Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
12.05
12.38
11.96
12.15
54,096
-0.08(-0.65%)
Oct 30, 2008
13.36
13.36
11.79
12.23
105,031
+0.25(+2.09%)
Oct 29, 2008
11.99
12.30
11.58
11.98
97,624
+0.33(+2.85%)
Oct 28, 2008
11.03
11.73
10.86
11.65
98,508
+0.82(+7.55%)
Oct 27, 2008
11.00
11.37
10.71
10.83
92,483
-0.32(-2.87%)
Oct 24, 2008
10.71
11.39
10.00
11.15
106,843
-0.22(-1.93%)
Oct 23, 2008
11.63
11.64
10.99
11.37
76,365
+0.00(+0.00%)
Oct 22, 2008
12.00
12.00
11.19
11.37
92,375
-0.73(-6.03%)
Oct 21, 2008
12.27
12.34
12.00
12.10
74,965
-0.10(-0.82%)
Oct 20, 2008
12.09
12.22
11.89
12.20
84,969
+0.32(+2.70%)
Oct 17, 2008
11.40
12.31
11.40
11.88
48,739
-0.04(-0.34%)
Oct 16, 2008
11.51
11.92
11.01
11.92
42,730
+0.42(+3.65%)
Oct 15, 2008
11.96
12.34
11.50
11.50
82,184
-1.10(-8.73%)
Oct 14, 2008
13.50
16.02
12.21
12.60
998,234
+0.19(+1.53%)
Oct 13, 2008
12.74
13.32
11.56
12.41
282,192
+0.91(+7.91%)
Oct 10, 2008
10.22
18.00
10.22
11.50
263,370
+0.50(+4.55%)
Oct 09, 2008
12.94
12.94
11.00
11.00
132,695
-1.38(-11.15%)
Oct 08, 2008
13.25
13.25
12.26
12.38
239,473
-0.24(-1.92%)
Oct 07, 2008
14.77
14.77
12.59
12.62
211,298
-0.80(-5.94%)
Oct 06, 2008
13.73
14.69
12.75
13.42
484,590
-0.31(-2.26%)
Oct 03, 2008
14.43
14.44
13.72
13.73
241,231
-0.24(-1.72%)
Oct 02, 2008
14.59
14.59
13.96
13.97
18,273
-0.38(-2.65%)
Oct 01, 2008
15.00
15.00
14.16
14.35
39,100
-0.65(-4.33%)
Sep 30, 2008
15.01
15.01
13.89
15.00
42,755
+1.10(+7.91%)
Sep 29, 2008
15.37
15.37
13.76
13.90
36,801
-0.86(-5.83%)
Sep 26, 2008
14.17
14.76
14.17
14.76
0
+0.23(+1.55%)
Sep 25, 2008
15.36
15.36
14.47
14.53
8,393
+0.16(+1.14%)
Sep 24, 2008
14.39
14.42
14.29
14.37
23,438
-0.09(-0.62%)
Sep 23, 2008
15.15
15.15
14.35
14.46
30,802
-0.10(-0.66%)
Sep 22, 2008
15.25
15.25
14.56
14.56
20,626
-0.54(-3.60%)
Sep 19, 2008
17.04
20.50
14.78
15.10
0
+0.31(+2.12%)
Sep 18, 2008
14.16
14.81
13.90
14.79
80,237
+0.63(+4.43%)
Sep 17, 2008
14.40
14.43
14.12
14.16
25,693
-0.47(-3.21%)
Sep 16, 2008
13.95
14.87
13.95
14.63
14,891
+0.16(+1.12%)
Sep 15, 2008
14.60
14.86
14.47
14.47
16,541
-0.57(-3.79%)
Sep 12, 2008
14.99
15.07
14.98
15.04
18,253
-0.06(-0.41%)
Sep 11, 2008
14.47
15.10
14.47
15.10
25,706
+0.17(+1.17%)
Sep 10, 2008
14.97
15.03
14.87
14.93
11,945
-0.03(-0.23%)
Sep 09, 2008
15.44
15.44
14.96
14.96
17,613
-0.27(-1.77%)
Sep 08, 2008
15.26
15.44
15.10
15.23
20,423
+0.32(+2.15%)
Sep 05, 2008
14.66
14.91
14.58
14.91
0
+0.11(+0.74%)
Sep 04, 2008
15.11
15.11
14.80
14.80
16,409
-0.36(-2.37%)
Sep 03, 2008
15.16
15.22
15.13
15.16
8,600
+0.09(+0.60%)
Sep 02, 2008
14.96
15.35
14.96
15.07
48,149
-0.02(-0.13%)
Aug 29, 2008
15.16
15.16
15.07
15.09
7,340
-0.09(-0.59%)
Aug 28, 2008
15.02
15.18
15.02
15.18
6,529
+0.27(+1.81%)
Aug 27, 2008
14.85
14.98
14.80
14.91
7,622
+0.11(+0.74%)
Aug 26, 2008
14.72
14.84
14.72
14.80
4,896
-0.02(-0.13%)
Aug 25, 2008
14.98
14.98
14.79
14.82
11,503
-0.20(-1.31%)
Aug 22, 2008
15.02
15.09
15.02
15.02
2,400
+0.17(+1.12%)
Aug 21, 2008
14.77
14.92
14.75
14.85
25,538
-0.01(-0.07%)
Aug 20, 2008
14.80
14.88
14.70
14.86
29,685
+0.08(+0.54%)
Aug 19, 2008
14.84
14.84
14.78
14.78
17,431
-0.21(-1.37%)
Aug 18, 2008
15.14
15.26
14.96
14.99
17,385
-0.22(-1.43%)
Aug 15, 2008
15.19
15.27
15.17
15.20
0
+0.10(+0.68%)
Aug 14, 2008
14.93
15.21
14.93
15.10
9,699
+0.11(+0.73%)
Aug 13, 2008
14.98
15.10
14.90
14.99
24,545
-0.13(-0.86%)
Aug 12, 2008
15.22
15.28
15.11
15.12
9,799
-0.16(-1.05%)
Aug 11, 2008
15.19
15.38
15.15
15.28
7,532
+0.13(+0.86%)
Aug 08, 2008
14.67
15.16
14.67
15.15
9,045
+0.38(+2.57%)
Aug 07, 2008
14.98
14.98
14.77
14.77
10,163
-0.37(-2.44%)
Aug 06, 2008
14.90
15.16
14.90
15.14
28,841
+0.03(+0.20%)
Aug 05, 2008
14.75
15.11
14.75
15.11
8,610
+0.42(+2.86%)
Aug 04, 2008
14.62
14.80
14.62
14.69
3,909
-0.08(-0.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.