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
Salesforce
(NY:
CRM
)
272.29
-6.28 (-2.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
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 (%)
Nov 30, 2007
13.89
14.41
13.80
14.16
13,276,929
+0.37(+2.66%)
Nov 29, 2007
13.37
13.86
13.25
13.80
6,575,602
+0.21(+1.53%)
Nov 28, 2007
13.10
13.90
13.09
13.59
6,345,979
+0.49(+3.72%)
Nov 27, 2007
12.94
13.30
12.87
13.10
5,500,455
+0.09(+0.73%)
Nov 26, 2007
13.44
14.04
12.90
13.01
8,441,072
-0.76(-5.55%)
Nov 23, 2007
14.11
14.11
13.45
13.77
3,147,386
-0.30(-2.13%)
Nov 21, 2007
14.02
14.31
14.02
14.07
8,085,988
-0.26(-1.81%)
Nov 20, 2007
13.61
14.48
13.39
14.33
13,739,684
+0.83(+6.12%)
Nov 19, 2007
14.23
14.23
13.40
13.50
8,752,518
-0.81(-5.68%)
Nov 16, 2007
12.41
14.33
12.05
14.32
18,187,326
+1.64(+12.92%)
Nov 15, 2007
13.10
13.58
12.60
12.68
11,251,562
-0.36(-2.79%)
Nov 14, 2007
13.16
13.23
12.70
13.05
4,531,111
+0.06(+0.48%)
Nov 13, 2007
12.57
13.16
12.57
12.98
5,366,761
+0.28(+2.18%)
Nov 12, 2007
12.95
13.14
12.56
12.71
8,942,867
+0.22(+1.78%)
Nov 09, 2007
11.90
12.65
11.38
12.48
10,073,942
+0.37(+3.03%)
Nov 08, 2007
12.67
12.71
11.58
12.12
10,607,843
-0.55(-4.37%)
Nov 07, 2007
13.01
13.01
12.50
12.67
7,528,261
-0.39(-2.98%)
Nov 06, 2007
13.14
13.54
12.84
13.06
3,635,182
-0.07(-0.50%)
Nov 05, 2007
13.41
13.46
12.93
13.13
4,431,177
-0.46(-3.36%)
Nov 02, 2007
13.50
13.78
13.31
13.58
3,525,399
+0.22(+1.64%)
Nov 01, 2007
13.74
13.86
13.30
13.36
5,488,360
-0.71(-5.06%)
Oct 31, 2007
13.48
14.11
13.28
14.07
6,975,099
+0.65(+4.87%)
Oct 30, 2007
13.23
13.59
13.10
13.42
3,008,685
+0.10(+0.75%)
Oct 29, 2007
12.98
13.49
12.78
13.32
5,691,425
+0.48(+3.71%)
Oct 26, 2007
12.86
12.97
12.48
12.84
5,533,218
+0.09(+0.70%)
Oct 25, 2007
13.33
13.33
12.63
12.75
4,124,580
-0.55(-4.11%)
Oct 24, 2007
13.39
13.64
12.94
13.30
4,391,329
-0.24(-1.75%)
Oct 23, 2007
13.04
13.62
12.95
13.54
6,261,368
+0.50(+3.85%)
Oct 22, 2007
12.81
13.23
12.48
13.04
6,931,843
-0.02(-0.13%)
Oct 19, 2007
13.73
13.82
12.99
13.05
7,023,162
-0.67(-4.88%)
Oct 18, 2007
13.55
14.27
13.45
13.72
8,497,886
+0.18(+1.33%)
Oct 17, 2007
14.17
14.26
13.41
13.54
6,150,824
-0.50(-3.56%)
Oct 16, 2007
13.66
14.17
13.66
14.04
5,415,865
+0.41(+3.00%)
Oct 15, 2007
13.95
14.09
13.35
13.63
6,376,719
-0.61(-4.31%)
Oct 12, 2007
13.89
14.36
13.60
14.25
4,893,183
+0.54(+3.95%)
Oct 11, 2007
13.98
14.36
13.37
13.70
5,580,079
-0.22(-1.61%)
Oct 10, 2007
14.06
14.17
13.93
13.93
5,260,462
-0.13(-0.94%)
Oct 09, 2007
13.81
14.34
13.73
14.06
7,556,257
+0.27(+1.94%)
Oct 08, 2007
13.30
14.02
13.20
13.79
7,445,713
+0.50(+3.80%)
Oct 05, 2007
13.04
13.51
12.98
13.29
4,990,911
+0.42(+3.24%)
Oct 04, 2007
13.00
13.03
12.75
12.87
4,126,583
-0.15(-1.15%)
Oct 03, 2007
12.79
13.15
12.69
13.02
5,772,731
+0.10(+0.75%)
Oct 02, 2007
13.20
13.35
12.52
12.93
7,432,095
-0.28(-2.12%)
Oct 01, 2007
12.83
13.23
12.83
13.21
4,535,917
+0.39(+3.06%)
Sep 28, 2007
12.59
12.92
12.52
12.81
7,488,970
+0.09(+0.75%)
Sep 27, 2007
12.48
12.92
12.44
12.72
6,686,323
+0.12(+0.93%)
Sep 26, 2007
12.48
12.82
12.43
12.60
10,733,603
+0.14(+1.12%)
Sep 25, 2007
12.00
12.47
11.92
12.46
8,201,900
+0.36(+2.97%)
Sep 24, 2007
11.61
12.41
11.58
12.10
12,159,062
+0.55(+4.80%)
Sep 21, 2007
11.48
11.56
11.42
11.55
4,430,980
+0.15(+1.31%)
Sep 20, 2007
11.44
11.53
11.30
11.40
3,338,755
-0.04(-0.33%)
Sep 19, 2007
11.52
11.61
11.32
11.44
6,313,036
-0.03(-0.30%)
Sep 18, 2007
11.42
11.76
11.08
11.47
12,702,972
+0.05(+0.46%)
Sep 17, 2007
11.39
11.52
11.33
11.42
5,189,169
-0.16(-1.40%)
Sep 14, 2007
11.59
11.67
11.31
11.58
4,370,501
-0.02(-0.13%)
Sep 13, 2007
11.64
11.68
11.38
11.59
2,407,140
+0.12(+1.09%)
Sep 12, 2007
11.30
11.85
11.27
11.47
9,168,761
+0.00(+0.02%)
Sep 11, 2007
11.02
11.61
11.02
11.47
12,421,004
+0.45(+4.10%)
Sep 10, 2007
10.80
11.04
10.47
11.02
5,405,852
+0.23(+2.11%)
Sep 07, 2007
10.44
10.84
10.39
10.79
7,096,057
+0.14(+1.34%)
Sep 06, 2007
10.23
10.74
10.21
10.65
7,926,340
+0.42(+4.10%)
Sep 05, 2007
10.13
10.27
10.04
10.23
2,710,335
+0.05(+0.47%)
Sep 04, 2007
10.00
10.33
10.00
10.18
3,108,855
+0.08(+0.84%)
Aug 31, 2007
10.19
10.26
10.05
10.09
3,506,574
+0.17(+1.76%)
Aug 30, 2007
10.12
10.29
9.877
9.920
4,211,093
-0.20(-1.97%)
Aug 29, 2007
9.967
10.16
9.925
10.12
1,980,984
+0.21(+2.14%)
Aug 28, 2007
9.987
10.03
9.832
9.907
3,798,155
-0.21(-2.12%)
Aug 27, 2007
10.22
10.39
10.11
10.12
5,370,606
-0.22(-2.15%)
Aug 24, 2007
9.817
10.38
9.757
10.34
5,687,019
+0.50(+5.07%)
Aug 23, 2007
9.887
10.01
9.722
9.845
5,236,031
-0.06(-0.66%)
Aug 22, 2007
10.03
10.33
9.827
9.910
7,470,546
+0.02(+0.23%)
Aug 21, 2007
9.907
10.05
9.697
9.887
7,618,579
-0.02(-0.20%)
Aug 20, 2007
9.992
10.05
9.712
9.907
6,584,189
-0.08(-0.85%)
Aug 17, 2007
10.57
10.60
9.912
9.992
10,041,424
-0.31(-2.98%)
Aug 16, 2007
10.69
10.80
9.687
10.30
22,705,220
-0.39(-3.62%)
Aug 15, 2007
11.14
11.48
10.56
10.69
13,254,656
-0.52(-4.68%)
Aug 14, 2007
10.85
11.51
10.84
11.21
7,528,501
+0.31(+2.84%)
Aug 13, 2007
11.16
11.42
10.75
10.90
6,447,211
-0.25(-2.28%)
Aug 10, 2007
10.74
11.48
10.74
11.16
9,069,832
+0.23(+2.08%)
Aug 09, 2007
11.00
11.41
10.64
10.93
8,602,022
-0.24(-2.19%)
Aug 08, 2007
10.46
11.83
10.35
11.17
17,567,918
+0.86(+8.30%)
Aug 07, 2007
10.10
10.42
9.298
10.32
8,485,782
+0.22(+2.15%)
Aug 06, 2007
9.987
10.17
9.563
10.10
10,968,353
+0.04(+0.37%)
Aug 03, 2007
10.14
10.44
10.05
10.06
7,221,020
-0.37(-3.59%)
Aug 02, 2007
9.984
10.45
9.900
10.44
8,185,478
+0.41(+4.14%)
Aug 01, 2007
9.702
10.07
9.463
10.02
9,988,631
+0.32(+3.29%)
Jul 31, 2007
10.11
10.28
9.640
9.702
9,231,643
-0.41(-4.05%)
Jul 30, 2007
10.22
10.25
10.00
10.11
6,466,436
-0.10(-0.95%)
Jul 27, 2007
10.48
10.59
10.18
10.21
5,452,713
-0.27(-2.57%)
Jul 26, 2007
10.69
10.84
10.30
10.48
6,858,960
-0.39(-3.58%)
Jul 25, 2007
11.00
11.08
10.68
10.87
3,112,540
+0.04(+0.35%)
Jul 24, 2007
10.99
11.16
10.81
10.83
4,349,790
-0.32(-2.84%)
Jul 23, 2007
10.85
11.31
10.79
11.15
6,777,642
+0.30(+2.76%)
Jul 20, 2007
10.95
10.95
10.63
10.85
5,315,734
-0.11(-1.05%)
Jul 19, 2007
10.98
11.12
10.91
10.96
3,602,123
+0.16(+1.46%)
Jul 18, 2007
10.84
10.96
10.71
10.81
3,818,181
-0.18(-1.68%)
Jul 17, 2007
10.80
11.14
10.64
10.99
8,911,546
-0.03(-0.29%)
Jul 16, 2007
11.22
11.34
10.97
11.02
2,948,710
-0.10(-0.88%)
Jul 13, 2007
11.19
11.48
11.04
11.12
8,108,578
-0.14(-1.24%)
Jul 12, 2007
10.86
11.28
10.85
11.26
6,635,456
+0.44(+4.11%)
Jul 11, 2007
10.67
10.88
10.44
10.82
6,659,888
-0.02(-0.18%)
Jul 10, 2007
11.01
11.07
10.74
10.84
7,266,996
-0.26(-2.36%)
Jul 09, 2007
11.09
11.19
11.00
11.10
3,538,616
-0.06(-0.51%)
Jul 06, 2007
11.03
11.18
10.96
11.16
3,347,967
+0.16(+1.48%)
Jul 05, 2007
10.67
11.00
10.62
10.99
3,535,412
+0.29(+2.75%)
Jul 03, 2007
10.79
10.81
10.68
10.70
1,243,622
-0.10(-0.97%)
Jul 02, 2007
10.74
10.91
10.66
10.80
4,882,369
+0.10(+0.96%)
Jun 29, 2007
10.83
10.92
10.64
10.70
4,515,491
-0.13(-1.24%)
Jun 28, 2007
10.90
11.26
10.83
10.84
11,279,114
-0.13(-1.18%)
Jun 27, 2007
10.35
11.01
10.35
10.97
17,536,478
+0.72(+7.04%)
Jun 26, 2007
10.54
10.54
10.19
10.24
8,238,347
-0.29(-2.77%)
Jun 25, 2007
10.01
10.62
9.905
10.54
13,586,124
+0.41(+4.07%)
Jun 22, 2007
10.59
10.63
10.06
10.12
15,580,326
-0.34(-3.24%)
Jun 21, 2007
11.17
11.19
10.41
10.46
22,439,114
-0.74(-6.62%)
Jun 20, 2007
11.35
11.36
11.15
11.21
4,616,823
-0.11(-1.01%)
Jun 19, 2007
11.09
11.41
11.08
11.32
4,101,751
+0.12(+1.09%)
Jun 18, 2007
11.38
11.52
11.16
11.20
5,121,481
-0.18(-1.62%)
Jun 15, 2007
11.38
11.77
11.32
11.38
7,154,533
+0.03(+0.26%)
Jun 14, 2007
11.30
11.41
11.25
11.35
3,947,549
+0.00(+0.00%)
Jun 13, 2007
11.36
11.47
11.22
11.35
2,758,799
+0.03(+0.26%)
Jun 12, 2007
11.51
11.58
11.28
11.32
3,049,979
-0.32(-2.75%)
Jun 11, 2007
11.50
11.69
11.41
11.64
3,803,602
+0.09(+0.82%)
Jun 08, 2007
11.34
11.57
11.23
11.55
5,608,116
+0.31(+2.75%)
Jun 07, 2007
11.67
11.67
11.16
11.24
5,979,801
-0.36(-3.12%)
Jun 06, 2007
11.83
11.85
11.45
11.60
5,827,001
-0.25(-2.11%)
Jun 05, 2007
11.86
11.92
11.16
11.85
14,680,059
+0.10(+0.85%)
Jun 04, 2007
12.23
12.05
11.61
11.75
6,907,010
-0.20(-1.71%)
Jun 01, 2007
11.80
12.00
11.76
11.95
5,769,126
+0.16(+1.33%)
May 31, 2007
12.33
12.33
11.78
11.80
8,662,501
-0.37(-3.02%)
May 30, 2007
11.46
12.39
11.36
12.16
15,501,587
+0.70(+6.14%)
May 29, 2007
11.70
11.70
11.34
11.46
5,489,561
-0.05(-0.41%)
May 25, 2007
11.20
11.54
11.20
11.51
7,052,400
+0.31(+2.74%)
May 24, 2007
11.31
11.42
11.02
11.20
10,699,522
-0.34(-2.98%)
May 23, 2007
11.96
11.80
11.48
11.54
4,426,975
-0.22(-1.89%)
May 22, 2007
12.03
12.09
11.72
11.77
5,889,183
-0.16(-1.32%)
May 21, 2007
12.08
12.47
11.75
11.92
23,147,870
+0.49(+4.28%)
May 18, 2007
10.77
11.61
10.68
11.44
22,079,912
+0.70(+6.56%)
May 17, 2007
11.16
11.17
10.57
10.73
19,238,398
-0.57(-5.02%)
May 16, 2007
11.09
11.55
11.02
11.30
13,992,570
+0.29(+2.68%)
May 15, 2007
10.80
11.09
10.75
11.00
8,050,102
+0.23(+2.13%)
May 14, 2007
10.59
11.06
10.55
10.77
7,822,613
+0.18(+1.72%)
May 11, 2007
10.65
10.71
10.57
10.59
4,180,113
-0.04(-0.40%)
May 10, 2007
10.79
10.81
10.61
10.63
2,166,025
-0.21(-1.98%)
May 09, 2007
10.76
10.89
10.69
10.85
2,159,705
+0.02(+0.21%)
May 08, 2007
10.59
10.86
10.50
10.83
3,613,514
+0.23(+2.19%)
May 07, 2007
10.79
10.82
10.51
10.59
3,886,478
-0.15(-1.44%)
May 04, 2007
10.74
10.97
10.68
10.75
5,830,746
+0.07(+0.63%)
May 03, 2007
10.36
10.78
10.33
10.68
5,620,092
+0.37(+3.61%)
May 02, 2007
10.23
10.39
10.14
10.31
5,807,776
+0.04(+0.41%)
May 01, 2007
10.44
10.44
10.14
10.27
7,390,001
-0.22(-2.10%)
Apr 30, 2007
10.50
10.60
10.43
10.49
4,011,653
-0.03(-0.24%)
Apr 27, 2007
10.62
10.79
10.47
10.51
8,177,568
-0.13(-1.20%)
Apr 26, 2007
10.66
10.73
10.54
10.64
5,600,907
+0.01(+0.07%)
Apr 25, 2007
10.30
10.66
10.29
10.63
7,448,657
+0.38(+3.68%)
Apr 24, 2007
10.35
10.35
10.18
10.25
4,698,329
-0.05(-0.53%)
Apr 23, 2007
10.37
10.41
10.19
10.31
6,518,952
-0.11(-1.10%)
Apr 20, 2007
10.34
10.48
10.29
10.42
6,377,520
+0.09(+0.85%)
Apr 19, 2007
10.54
10.55
10.31
10.34
7,731,286
-0.23(-2.17%)
Apr 18, 2007
10.72
10.72
10.54
10.57
7,648,778
-0.15(-1.42%)
Apr 17, 2007
10.86
10.92
10.64
10.72
7,716,466
-0.08(-0.72%)
Apr 16, 2007
10.65
10.81
10.64
10.80
6,090,878
+0.16(+1.55%)
Apr 13, 2007
10.66
10.71
10.44
10.63
7,044,061
-0.04(-0.33%)
Apr 12, 2007
10.94
11.07
10.52
10.67
15,283,566
-0.28(-2.55%)
Apr 11, 2007
11.22
11.22
10.74
10.95
13,094,727
-0.46(-4.07%)
Apr 10, 2007
11.46
11.46
11.35
11.41
3,249,038
-0.04(-0.37%)
Apr 09, 2007
11.36
11.51
11.32
11.45
3,734,471
+0.22(+1.96%)
Apr 05, 2007
11.33
11.33
11.19
11.23
2,188,054
-0.06(-0.53%)
Apr 04, 2007
11.24
11.34
11.24
11.29
3,480,540
+0.09(+0.80%)
Apr 03, 2007
10.96
11.26
10.94
11.20
5,860,697
+0.34(+3.17%)
Apr 02, 2007
10.73
10.99
10.61
10.86
4,150,214
+0.17(+1.56%)
Mar 30, 2007
10.71
10.85
10.62
10.69
3,615,516
-0.06(-0.56%)
Mar 29, 2007
10.75
10.82
10.64
10.75
3,400,035
+0.03(+0.26%)
Mar 28, 2007
10.66
10.85
10.55
10.72
3,342,760
+0.04(+0.37%)
Mar 27, 2007
10.74
10.81
10.67
10.68
3,691,351
-0.06(-0.54%)
Mar 26, 2007
10.74
10.80
10.62
10.74
3,418,059
-0.07(-0.65%)
Mar 23, 2007
10.82
10.90
10.78
10.81
2,748,385
-0.04(-0.34%)
Mar 22, 2007
10.85
10.92
10.74
10.85
3,423,666
-0.01(-0.05%)
Mar 21, 2007
10.76
11.00
10.72
10.85
3,860,636
+0.09(+0.81%)
Mar 20, 2007
10.66
10.81
10.60
10.77
3,313,987
+0.11(+1.03%)
Mar 19, 2007
10.52
10.68
10.44
10.66
3,658,773
+0.26(+2.52%)
Mar 16, 2007
10.39
10.46
10.33
10.39
2,600,592
-0.03(-0.26%)
Mar 15, 2007
10.48
10.55
10.31
10.42
4,467,780
-0.06(-0.60%)
Mar 14, 2007
10.56
10.60
10.18
10.48
6,730,797
-0.04(-0.40%)
Mar 13, 2007
10.82
10.82
10.52
10.53
5,500,776
-0.29(-2.68%)
Mar 12, 2007
10.76
10.89
10.64
10.82
3,335,952
+0.09(+0.81%)
Mar 09, 2007
10.89
10.96
10.69
10.73
7,344,782
-0.18(-1.63%)
Mar 08, 2007
10.79
11.06
10.75
10.91
6,304,625
+0.24(+2.22%)
Mar 07, 2007
10.77
10.84
10.63
10.67
5,333,758
-0.10(-0.97%)
Mar 06, 2007
10.56
10.83
10.54
10.77
5,997,023
+0.39(+3.80%)
Mar 05, 2007
10.44
10.71
10.31
10.38
6,259,366
-0.27(-2.51%)
Mar 02, 2007
10.97
11.14
10.59
10.65
7,672,409
-0.43(-3.88%)
Mar 01, 2007
10.50
11.12
10.50
11.08
13,650,128
+0.28(+2.59%)
Feb 28, 2007
11.24
11.24
10.75
10.80
13,289,737
-0.44(-3.91%)
Feb 27, 2007
11.45
11.58
11.02
11.24
7,697,642
-0.47(-4.05%)
Feb 26, 2007
11.73
11.86
11.63
11.71
9,481,653
-0.13(-1.14%)
Feb 23, 2007
11.77
11.87
11.71
11.84
5,267,271
+0.07(+0.64%)
Feb 22, 2007
11.41
12.11
11.30
11.77
20,879,638
-0.21(-1.79%)
Feb 21, 2007
12.36
12.36
11.94
11.98
13,326,986
-0.37(-2.99%)
Feb 20, 2007
12.48
12.59
12.33
12.35
9,202,005
-0.04(-0.30%)
Feb 16, 2007
12.39
12.47
12.33
12.39
6,049,492
+0.00(+0.04%)
Feb 15, 2007
12.48
12.49
12.31
12.39
8,985,722
-0.07(-0.54%)
Feb 14, 2007
12.21
12.52
12.18
12.45
10,241,537
+0.35(+2.87%)
Feb 13, 2007
11.86
12.22
11.86
12.11
7,635,240
+0.27(+2.32%)
Feb 12, 2007
11.68
11.89
11.62
11.83
5,598,688
+0.09(+0.81%)
Feb 09, 2007
11.85
11.98
11.68
11.74
6,397,145
-0.17(-1.45%)
Feb 08, 2007
11.91
11.98
11.67
11.91
7,395,247
+0.00(+0.02%)
Feb 07, 2007
11.78
12.02
11.75
11.91
11,011,966
+0.15(+1.25%)
Feb 06, 2007
11.78
11.89
11.64
11.76
10,740,412
-0.01(-0.06%)
Feb 05, 2007
11.67
11.82
11.49
11.77
5,624,137
+0.09(+0.81%)
Feb 02, 2007
11.39
11.72
11.34
11.67
8,901,212
+0.33(+2.95%)
Feb 01, 2007
11.04
11.38
11.04
11.34
10,444,025
+0.39(+3.60%)
Jan 31, 2007
10.74
11.00
10.60
10.94
5,619,331
+0.22(+2.05%)
Jan 30, 2007
10.70
10.86
10.69
10.72
5,340,567
+0.11(+1.08%)
Jan 29, 2007
10.54
10.77
10.46
10.61
5,260,863
+0.06(+0.62%)
Jan 26, 2007
10.50
10.67
10.48
10.54
4,742,587
+0.09(+0.84%)
Jan 25, 2007
10.59
10.59
10.37
10.46
6,476,849
-0.13(-1.27%)
Jan 24, 2007
10.33
10.68
10.33
10.59
9,313,750
+0.28(+2.76%)
Jan 23, 2007
10.28
10.34
10.24
10.31
6,076,727
+0.02(+0.19%)
Jan 22, 2007
10.41
10.46
10.19
10.29
6,403,153
-0.10(-0.98%)
Jan 19, 2007
10.35
10.40
10.20
10.39
5,065,408
+0.04(+0.39%)
Jan 18, 2007
10.62
10.63
10.19
10.35
6,812,087
-0.30(-2.81%)
Jan 17, 2007
10.75
10.85
10.60
10.65
5,246,044
-0.16(-1.50%)
Jan 16, 2007
10.66
11.07
10.56
10.81
9,867,673
+0.22(+2.07%)
Jan 12, 2007
10.51
10.75
10.41
10.59
6,457,624
+0.17(+1.63%)
Jan 11, 2007
10.03
10.65
9.987
10.42
10,953,490
+0.38(+3.75%)
Jan 10, 2007
9.937
10.05
9.882
10.04
3,580,270
+0.07(+0.68%)
Jan 09, 2007
9.984
10.09
9.845
9.977
5,002,526
+0.01(+0.08%)
Jan 08, 2007
9.887
9.984
9.765
9.969
4,820,689
+0.10(+1.04%)
Jan 05, 2007
9.363
9.979
9.263
9.867
11,633,977
+0.41(+4.33%)
Jan 04, 2007
8.991
9.458
8.876
9.458
6,438,800
+0.45(+5.02%)
Jan 03, 2007
9.131
9.218
8.898
9.006
4,282,787
-0.09(-1.04%)
Dec 29, 2006
9.163
9.248
9.058
9.101
2,512,878
-0.08(-0.84%)
Dec 28, 2006
9.178
9.225
9.078
9.178
1,763,901
-0.05(-0.54%)
Dec 27, 2006
9.111
9.255
9.111
9.228
4,369,300
+0.15(+1.71%)
Dec 26, 2006
8.963
9.098
8.963
9.073
2,296,195
+0.07(+0.80%)
Dec 22, 2006
9.203
9.233
8.978
9.001
4,344,467
-0.20(-2.20%)
Dec 21, 2006
9.310
9.340
9.126
9.203
7,957,981
-0.11(-1.21%)
Dec 20, 2006
9.328
9.488
9.313
9.315
5,522,004
-0.00(-0.03%)
Dec 19, 2006
9.438
9.438
9.163
9.318
8,132,609
-0.18(-1.92%)
Dec 18, 2006
9.972
10.07
9.500
9.500
5,532,017
-0.47(-4.73%)
Dec 15, 2006
9.987
10.03
9.887
9.972
2,964,267
-0.00(-0.05%)
Dec 14, 2006
9.830
9.987
9.817
9.977
4,045,677
+0.20(+2.02%)
Dec 13, 2006
10.04
10.13
9.710
9.780
5,427,080
-0.22(-2.20%)
Dec 12, 2006
9.675
10.21
9.675
9.999
11,759,341
+0.37(+3.89%)
Dec 11, 2006
9.622
9.672
9.528
9.625
2,828,089
+0.01(+0.05%)
Dec 08, 2006
9.438
9.642
9.403
9.620
3,641,951
+0.13(+1.34%)
Dec 07, 2006
9.555
9.558
9.448
9.493
4,301,211
-0.06(-0.65%)
Dec 06, 2006
9.533
9.602
9.395
9.555
4,100,149
+0.01(+0.10%)
Dec 05, 2006
9.635
9.735
9.508
9.545
3,456,108
-0.07(-0.75%)
Dec 04, 2006
9.468
9.682
9.463
9.617
5,028,159
+0.04(+0.44%)
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
.