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
MBIA Inc
(NY:
MBI
)
5.650
-0.050 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
1.942
1.954
1.902
1.910
18,791,826
-0.06(-2.82%)
Nov 29, 2010
1.971
1.973
1.913
1.965
14,167,883
-0.02(-1.25%)
Nov 26, 2010
1.982
2.005
1.965
1.990
4,486,367
-0.02(-0.86%)
Nov 24, 2010
1.950
2.007
2.007
2.007
19,476,248
+0.08(+4.37%)
Nov 23, 2010
1.946
1.957
1.910
1.923
19,242,694
-0.06(-2.80%)
Nov 22, 2010
2.003
2.038
1.963
1.978
22,189,772
-0.05(-2.27%)
Nov 19, 2010
1.912
2.024
1.900
2.024
33,887,432
+0.14(+7.29%)
Nov 18, 2010
1.904
1.936
1.871
1.887
18,618,730
+0.02(+1.13%)
Nov 17, 2010
1.915
1.938
1.852
1.866
27,340,630
-0.03(-1.61%)
Nov 16, 2010
2.042
2.050
1.880
1.896
46,544,940
-0.20(-9.49%)
Nov 15, 2010
2.095
2.108
2.040
2.095
22,291,250
-0.00(-0.09%)
Nov 12, 2010
2.112
2.130
2.061
2.097
23,162,208
-0.03(-1.26%)
Nov 11, 2010
2.181
2.206
2.118
2.124
20,655,132
-0.08(-3.48%)
Nov 10, 2010
2.103
2.206
2.030
2.200
51,476,684
+0.04(+1.95%)
Nov 09, 2010
2.307
2.330
2.135
2.158
35,148,512
-0.15(-6.69%)
Nov 08, 2010
2.351
2.376
2.275
2.313
25,456,734
-0.05(-1.95%)
Nov 05, 2010
2.307
2.407
2.294
2.359
31,204,546
+0.04(+1.65%)
Nov 04, 2010
2.210
2.328
2.183
2.321
27,359,018
+0.15(+7.15%)
Nov 03, 2010
2.139
2.170
2.116
2.166
17,950,980
+0.02(+1.16%)
Nov 02, 2010
2.172
2.200
2.114
2.141
13,842,825
-0.00(-0.09%)
Nov 01, 2010
2.120
2.269
2.120
2.143
25,553,724
+0.00(+0.00%)
Oct 29, 2010
2.128
2.193
2.112
2.143
16,879,888
+0.01(+0.36%)
Oct 28, 2010
2.340
2.344
2.122
2.135
43,392,684
-0.19(-8.29%)
Oct 27, 2010
2.344
2.361
2.298
2.328
11,174,058
+0.01(+0.41%)
Oct 25, 2010
2.389
2.449
2.296
2.319
33,922,208
-0.05(-2.02%)
Oct 22, 2010
2.393
2.424
2.323
2.366
20,581,940
-0.03(-1.35%)
Oct 21, 2010
2.468
2.498
2.366
2.399
37,137,416
-0.06(-2.33%)
Oct 20, 2010
2.338
2.517
2.336
2.456
64,559,512
+0.14(+5.85%)
Oct 19, 2010
2.349
2.405
2.298
2.321
49,104,356
-0.09(-3.65%)
Oct 18, 2010
2.395
2.495
2.382
2.409
32,124,706
+0.02(+1.04%)
Oct 15, 2010
2.454
2.506
2.305
2.384
65,675,212
-0.10(-4.08%)
Oct 14, 2010
2.145
2.504
2.114
2.485
103,387,560
+0.35(+16.18%)
Oct 13, 2010
2.055
2.170
2.042
2.139
26,195,652
+0.09(+4.58%)
Oct 12, 2010
2.001
2.053
1.980
2.045
12,548,229
+0.04(+1.81%)
Oct 11, 2010
2.051
2.055
2.007
2.009
8,592,094
-0.04(-2.05%)
Oct 08, 2010
2.051
2.066
1.982
2.051
11,605,726
+0.06(+2.78%)
Oct 07, 2010
2.007
2.040
1.973
1.996
7,433
-0.01(-0.48%)
Oct 06, 2010
2.057
2.072
1.998
2.005
18,203,504
-0.07(-3.23%)
Oct 05, 2010
1.938
2.093
1.913
2.072
4,185
+0.15(+7.86%)
Oct 04, 2010
1.938
1.950
1.906
1.921
17,590,940
-0.02(-1.28%)
Oct 01, 2010
1.946
1.973
1.917
1.946
24,620,416
+0.03(+1.33%)
Sep 30, 2010
1.922
1.999
1.915
1.920
16,740
-0.05(-2.36%)
Sep 29, 2010
2.034
2.038
1.950
1.967
4,969
-0.09(-4.55%)
Sep 28, 2010
2.061
2.082
2.011
2.061
43,781
-0.01(-0.55%)
Sep 27, 2010
2.095
2.112
2.072
2.072
10,102,245
-0.03(-1.36%)
Sep 24, 2010
2.036
2.103
2.017
2.101
12,744,003
+0.12(+6.08%)
Sep 23, 2010
1.980
2.053
1.980
1.980
16,619,125
-0.05(-2.45%)
Sep 22, 2010
2.093
2.137
2.011
2.030
25,540,582
-0.08(-3.63%)
Sep 21, 2010
2.137
2.200
2.089
2.107
784
-0.03(-1.25%)
Sep 20, 2010
2.103
2.147
2.091
2.133
14,398,540
+0.03(+1.64%)
Sep 17, 2010
2.099
2.168
2.080
2.099
17,170,120
-0.01(-0.63%)
Sep 15, 2010
2.036
2.129
2.021
2.112
20,213,200
+0.06(+3.08%)
Sep 14, 2010
1.999
2.063
1.980
2.049
18,703,530
+0.03(+1.61%)
Sep 13, 2010
1.969
2.022
1.952
2.017
14,841,948
+0.07(+3.84%)
Sep 10, 2010
1.950
1.975
1.933
1.942
11,124,600
-0.01(-0.59%)
Sep 09, 2010
1.971
1.999
1.940
1.954
7,705
+0.01(+0.29%)
Sep 08, 2010
1.921
1.975
1.921
1.948
9,546,457
+0.03(+1.70%)
Sep 07, 2010
1.929
1.948
1.904
1.915
852
-0.03(-1.76%)
Sep 03, 2010
1.973
1.990
1.915
1.950
21,105,252
+0.01(+0.30%)
Sep 02, 2010
1.862
1.959
1.856
1.944
2,615
+0.07(+3.78%)
Sep 01, 2010
1.816
1.879
1.816
1.873
23,377,386
+0.09(+5.15%)
Aug 31, 2010
1.780
1.852
1.770
1.782
22,808
-0.02(-0.96%)
Aug 30, 2010
1.803
1.841
1.789
1.799
20,297,106
+0.00(+0.11%)
Aug 27, 2010
1.797
1.797
1.678
1.797
23,390,810
+0.13(+7.68%)
Aug 26, 2010
1.734
1.740
1.653
1.669
22,829
-0.03(-2.02%)
Aug 25, 2010
1.655
1.711
1.638
1.703
12,424,444
+0.04(+2.30%)
Aug 24, 2010
1.673
1.692
1.644
1.665
1,067
-0.02(-1.02%)
Aug 23, 2010
1.761
1.768
1.678
1.682
19,858,668
-0.05(-2.87%)
Aug 20, 2010
1.749
1.768
1.728
1.732
13,923,870
-0.03(-1.52%)
Aug 19, 2010
1.778
1.806
1.751
1.759
2,113
-0.02(-0.97%)
Aug 18, 2010
1.772
1.827
1.749
1.776
12,032
+0.01(+0.43%)
Aug 17, 2010
1.780
1.810
1.753
1.768
4,624
+0.01(+0.65%)
Aug 16, 2010
1.761
1.790
1.734
1.757
15,723,887
-0.01(-0.33%)
Aug 13, 2010
1.762
1.816
1.741
1.762
19,271,508
+0.01(+0.55%)
Aug 12, 2010
1.741
1.789
1.728
1.753
17,416,812
-0.03(-1.50%)
Aug 11, 2010
1.783
1.837
1.751
1.780
6,084
-0.05(-2.72%)
Aug 10, 2010
1.831
1.898
1.789
1.829
21,501
+0.07(+4.14%)
Aug 09, 2010
1.713
1.793
1.703
1.757
41,987,652
+0.06(+3.61%)
Aug 06, 2010
1.696
1.701
1.629
1.696
17,867,104
+0.03(+1.72%)
Aug 05, 2010
1.678
1.697
1.653
1.667
11,861,300
-0.03(-1.91%)
Aug 04, 2010
1.673
1.709
1.663
1.699
2,348
+0.04(+2.66%)
Aug 03, 2010
1.718
1.720
1.646
1.655
15,427
-0.09(-5.04%)
Aug 02, 2010
1.699
1.747
1.676
1.743
16,444,626
+0.08(+5.07%)
Jul 30, 2010
1.659
1.699
1.636
1.659
18,891,452
-0.01(-0.57%)
Jul 29, 2010
1.688
1.711
1.627
1.669
23,052,542
+0.02(+1.16%)
Jul 28, 2010
1.650
1.680
1.587
1.650
11,404
+0.03(+1.77%)
Jul 27, 2010
1.621
1.667
1.600
1.621
8,569
-0.02(-1.40%)
Jul 26, 2010
1.632
1.653
1.613
1.644
23,689,804
+0.02(+1.30%)
Jul 23, 2010
1.527
1.625
1.493
1.623
36,063,336
+0.11(+6.93%)
Jul 22, 2010
1.397
1.527
1.386
1.518
34,298,072
+0.15(+10.89%)
Jul 21, 2010
1.397
1.401
1.354
1.369
23,284,252
-0.01(-0.42%)
Jul 20, 2010
1.374
1.382
1.246
1.374
7,449
+0.09(+6.99%)
Jul 19, 2010
1.235
1.292
1.235
1.285
13,929,897
+0.04(+3.23%)
Jul 16, 2010
1.244
1.294
1.242
1.244
20,133,494
-0.06(-4.40%)
Jul 15, 2010
1.357
1.359
1.267
1.302
35,395,052
-0.05(-3.54%)
Jul 14, 2010
1.382
1.415
1.332
1.350
15,694
-0.02(-1.53%)
Jul 13, 2010
1.336
1.374
1.329
1.371
18,524
+0.14(+11.51%)
Jul 12, 2010
1.250
1.264
1.214
1.229
16,930,796
-0.03(-2.58%)
Jul 09, 2010
1.262
1.262
1.195
1.262
15,118,704
+0.05(+4.10%)
Jul 08, 2010
1.185
1.214
1.172
1.212
20,655,248
+0.05(+4.45%)
Jul 07, 2010
1.072
1.166
1.070
1.160
21,827,874
+0.09(+8.20%)
Jul 06, 2010
1.072
1.124
1.055
1.072
3,086
+0.00(+0.00%)
Jul 02, 2010
1.072
1.088
1.038
1.072
16,374,636
+0.02(+1.81%)
Jul 01, 2010
1.057
1.082
1.002
1.053
27,661,424
-0.02(-1.78%)
Jun 30, 2010
1.088
1.122
1.070
1.072
1,391
-0.01(-1.06%)
Jun 29, 2010
1.084
1.118
1.070
1.084
4,655
-0.11(-9.42%)
Jun 25, 2010
1.197
1.197
1.134
1.197
19,349,608
+0.06(+5.03%)
Jun 24, 2010
1.155
1.189
1.128
1.139
15,849,713
-0.03(-2.45%)
Jun 23, 2010
1.200
1.206
1.149
1.168
15,264,801
-0.02(-1.61%)
Jun 22, 2010
1.202
1.237
1.185
1.187
3,138
-0.01(-0.64%)
Jun 21, 2010
1.271
1.275
1.187
1.195
16,765,750
-0.04(-3.10%)
Jun 18, 2010
1.233
1.241
1.170
1.233
21,798,390
+0.05(+4.37%)
Jun 17, 2010
1.218
1.221
1.164
1.181
15,995,281
-0.02(-1.75%)
Jun 16, 2010
1.210
1.221
1.174
1.202
20,022,358
-0.02(-2.02%)
Jun 15, 2010
1.174
1.231
1.130
1.227
28,194,054
+0.07(+6.29%)
Jun 14, 2010
1.191
1.200
1.147
1.155
33,968,812
+0.00(+0.17%)
Jun 11, 2010
1.107
1.156
1.101
1.153
28,483,036
+0.01(+0.50%)
Jun 10, 2010
1.113
1.155
1.080
1.147
31,573,422
+0.06(+5.63%)
Jun 09, 2010
1.126
1.151
1.076
1.086
41,099,304
-0.03(-2.91%)
Jun 08, 2010
1.158
1.176
1.070
1.118
1,569
-0.02(-1.85%)
Jun 07, 2010
1.220
1.250
1.135
1.139
36,558,816
-0.07(-6.14%)
Jun 04, 2010
1.214
1.285
1.212
1.214
31,715,668
-0.11(-8.10%)
Jun 03, 2010
1.340
1.367
1.277
1.321
29,961,468
-0.00(-0.29%)
Jun 02, 2010
1.348
1.361
1.294
1.325
25,461,714
-0.00(-0.14%)
Jun 01, 2010
1.384
1.411
1.319
1.327
5,231
-0.10(-6.85%)
May 28, 2010
1.424
1.445
1.346
1.424
48,920,148
+0.06(+4.05%)
May 27, 2010
1.327
1.372
1.302
1.369
29,457,298
+0.09(+7.35%)
May 26, 2010
1.332
1.359
1.271
1.275
523
-0.02(-1.77%)
May 25, 2010
1.183
1.307
1.183
1.298
27,726
+0.02(+1.95%)
May 24, 2010
1.350
1.380
1.273
1.273
32,254,806
-0.08(-6.20%)
May 21, 2010
1.252
1.380
1.248
1.357
49,855,048
+0.06(+4.26%)
May 20, 2010
1.292
1.350
1.281
1.302
3,400
-0.14(-9.56%)
May 19, 2010
1.481
1.522
1.413
1.439
60,774,440
-0.06(-4.32%)
May 18, 2010
1.608
1.615
1.491
1.504
27,987
-0.06(-3.91%)
May 17, 2010
1.585
1.600
1.522
1.566
41,291,988
-0.02(-1.44%)
May 14, 2010
1.588
1.631
1.569
1.588
33,772,912
-0.06(-3.60%)
May 13, 2010
1.684
1.724
1.636
1.648
31,475,390
-0.02(-1.49%)
May 12, 2010
1.692
1.740
1.638
1.673
47,849,540
+0.00(+0.00%)
May 11, 2010
1.701
1.717
1.650
1.673
8,370
-0.11(-6.22%)
May 10, 2010
1.774
1.801
1.747
1.783
59,294,888
+0.11(+6.87%)
May 07, 2010
1.730
1.772
1.621
1.669
83,960,328
-0.05(-3.11%)
May 06, 2010
1.841
1.959
1.529
1.722
106,299,392
-0.01(-0.55%)
May 05, 2010
1.787
1.902
1.724
1.732
109,545,944
-0.11(-6.11%)
May 04, 2010
1.856
1.925
1.808
1.845
13,078
-0.10(-5.11%)
May 03, 2010
1.831
1.957
1.831
1.944
41,623,028
+0.11(+6.16%)
Apr 30, 2010
1.929
1.936
1.814
1.831
44,011,264
-0.12(-5.99%)
Apr 29, 2010
1.938
1.982
1.826
1.948
71,281,544
+0.04(+2.31%)
Apr 28, 2010
1.887
1.990
1.885
1.904
67,863,504
+0.01(+0.50%)
Apr 27, 2010
2.013
2.070
1.871
1.894
14,020
-0.12(-6.07%)
Apr 26, 2010
1.996
2.087
1.988
2.017
59,289,644
+0.01(+0.67%)
Apr 23, 2010
1.956
2.046
1.898
2.003
73,844,376
+0.09(+4.80%)
Apr 22, 2010
1.785
1.965
1.751
1.912
99,360,688
+0.07(+3.95%)
Apr 21, 2010
1.845
1.927
1.826
1.839
32,241
+0.01(+0.63%)
Apr 20, 2010
1.793
1.852
1.741
1.827
523
+0.01(+0.31%)
Apr 19, 2010
1.673
1.860
1.667
1.822
150,699,776
+0.13(+7.44%)
Apr 16, 2010
1.585
1.787
1.543
1.696
227,926,352
+0.10(+6.23%)
Apr 15, 2010
1.524
1.619
1.520
1.596
81,825,728
+0.08(+5.16%)
Apr 14, 2010
1.514
1.541
1.476
1.518
57,589,664
+0.06(+4.20%)
Apr 13, 2010
1.608
1.629
1.439
1.457
142,233,248
-0.09(-5.93%)
Apr 12, 2010
1.478
1.571
1.447
1.548
80,696,720
+0.08(+5.33%)
Apr 09, 2010
1.539
1.585
1.462
1.470
110,382,184
+0.03(+1.85%)
Apr 08, 2010
1.338
1.447
1.330
1.443
57,170,936
+0.08(+5.89%)
Apr 07, 2010
1.380
1.432
1.329
1.363
56,090,180
-0.02(-1.52%)
Apr 06, 2010
1.306
1.407
1.285
1.384
96,548,792
+0.11(+8.87%)
Apr 05, 2010
1.254
1.300
1.221
1.271
40,855,172
+0.06(+4.56%)
Apr 01, 2010
1.221
1.216
1.216
1.216
27,488,866
+0.02(+1.44%)
Mar 31, 2010
1.143
1.235
1.130
1.199
44,227,732
+0.06(+5.38%)
Mar 30, 2010
1.172
1.191
1.137
1.137
14,049,570
-0.02(-2.14%)
Mar 29, 2010
1.162
1.170
1.137
1.162
20,002,484
+0.04(+3.22%)
Mar 26, 2010
1.187
1.239
1.120
1.126
56,177,392
-0.04(-3.60%)
Mar 25, 2010
1.237
1.252
1.166
1.168
67,282,728
-0.06(-4.53%)
Mar 24, 2010
1.072
1.267
1.067
1.223
139,867,936
+0.15(+14.29%)
Mar 23, 2010
1.107
1.107
1.067
1.070
22,057,966
-0.01(-1.23%)
Mar 22, 2010
1.074
1.101
1.061
1.084
18,165,870
-0.00(-0.18%)
Mar 19, 2010
1.151
1.156
1.086
1.086
18,625,714
-0.07(-5.96%)
Mar 18, 2010
1.141
1.158
1.120
1.155
25,713,846
+0.02(+1.68%)
Mar 17, 2010
1.107
1.168
1.107
1.135
31,040,876
+0.04(+3.30%)
Mar 16, 2010
1.086
1.118
1.086
1.099
12,740,231
+0.02(+1.59%)
Mar 15, 2010
1.063
1.086
1.063
1.082
13,657,671
-0.01(-0.53%)
Mar 12, 2010
1.147
1.155
1.078
1.088
30,096,156
-0.05(-4.53%)
Mar 11, 2010
1.109
1.156
1.091
1.139
29,672,832
+0.02(+1.36%)
Mar 10, 2010
1.061
1.144
1.053
1.124
55,284,060
+0.07(+6.91%)
Mar 09, 2010
0.9940
1.070
0.9768
1.051
51,442,252
+0.05(+4.56%)
Mar 08, 2010
1.004
1.042
0.9940
1.005
36,499,488
-0.00(-0.38%)
Mar 05, 2010
0.9768
1.030
0.9500
1.009
74,437,776
+0.04(+4.55%)
Mar 04, 2010
0.9099
0.9653
0.8889
0.9653
35,511,680
+0.06(+6.32%)
Mar 03, 2010
0.9175
0.9367
0.9080
0.9080
22,651,976
-0.00(-0.21%)
Mar 02, 2010
0.9271
0.9653
0.9099
0.9099
40,416,352
-0.01(-0.83%)
Mar 01, 2010
0.9309
0.9367
0.9099
0.9175
19,839,852
-0.00(-0.41%)
Feb 26, 2010
0.9367
0.9367
0.9080
0.9214
13,842,846
-0.01(-1.03%)
Feb 25, 2010
0.9175
0.9328
0.9022
0.9309
18,737,712
-0.00(-0.20%)
Feb 24, 2010
0.9328
0.9367
0.9137
0.9328
19,355,482
+0.01(+1.46%)
Feb 23, 2010
0.9653
0.9997
0.9175
0.9194
72,818,344
-0.02(-2.24%)
Feb 22, 2010
0.9653
0.9653
0.9347
0.9405
17,420,584
-0.02(-1.60%)
Feb 19, 2010
0.9481
0.9749
0.9424
0.9558
21,335,606
-0.02(-1.77%)
Feb 18, 2010
0.9730
0.9902
0.9347
0.9730
26,552,804
-0.00(-0.39%)
Feb 17, 2010
0.9825
0.9978
0.9672
0.9768
26,782,222
+0.01(+1.19%)
Feb 16, 2010
0.9194
0.9691
0.9022
0.9653
19,220,298
+0.05(+5.65%)
Feb 12, 2010
0.9099
0.9137
0.9137
0.9137
29,632,168
-0.01(-1.24%)
Feb 11, 2010
0.9672
0.9806
0.9233
0.9252
26,260,212
-0.05(-4.91%)
Feb 10, 2010
0.9653
0.9806
0.9539
0.9730
18,359,022
+0.01(+0.99%)
Feb 09, 2010
0.9711
0.9883
0.9367
0.9634
15,696,783
+0.03(+3.49%)
Feb 08, 2010
0.9328
0.9921
0.9156
0.9309
20,853,580
+0.01(+1.25%)
Feb 05, 2010
0.9309
0.9443
0.8698
0.9194
22,489,802
-0.00(-0.41%)
Feb 04, 2010
0.9730
0.9730
0.9233
0.9233
18,620,032
-0.05(-5.29%)
Feb 03, 2010
0.9997
1.013
0.9749
0.9749
15,163,187
-0.04(-3.59%)
Feb 02, 2010
0.9921
1.017
0.9825
1.011
16,908,160
+0.04(+4.65%)
Feb 01, 2010
0.9787
0.9940
0.9500
0.9663
15,477,750
+0.02(+2.54%)
Jan 29, 2010
1.021
1.023
0.9252
0.9424
30,258,010
-0.07(-7.16%)
Jan 28, 2010
1.019
1.028
0.9787
1.015
26,775,734
+0.01(+0.95%)
Jan 27, 2010
0.9730
1.005
0.9519
1.005
24,842,682
+0.04(+4.57%)
Jan 26, 2010
0.9405
1.009
0.9328
0.9615
28,290,102
+0.01(+1.41%)
Jan 25, 2010
0.9558
0.9864
0.9175
0.9481
21,768,854
+0.01(+0.81%)
Jan 22, 2010
0.9749
0.9997
0.9328
0.9405
37,310,036
-0.06(-6.11%)
Jan 21, 2010
1.063
1.084
0.9959
1.002
28,400,416
-0.07(-6.59%)
Jan 20, 2010
1.036
1.090
1.032
1.072
34,289,156
+0.03(+2.75%)
Jan 19, 2010
1.023
1.049
1.009
1.044
30,052,358
+0.01(+1.11%)
Jan 15, 2010
1.048
1.032
1.032
1.032
37,559,296
-0.02(-2.35%)
Jan 14, 2010
1.040
1.078
1.009
1.057
42,349,512
+0.02(+1.47%)
Jan 13, 2010
0.9577
1.048
0.9500
1.042
54,764,336
+0.08(+7.92%)
Jan 12, 2010
0.9844
0.9997
0.9175
0.9653
50,172,164
-0.04(-3.81%)
Jan 11, 2010
1.028
1.030
0.9844
1.004
25,968,494
-0.01(-1.32%)
Jan 08, 2010
0.9806
1.034
0.9711
1.017
52,171,872
+0.01(+1.14%)
Jan 07, 2010
0.8621
1.015
0.8621
1.005
109,793,904
+0.14(+16.63%)
Jan 06, 2010
0.8908
0.8908
0.8564
0.8621
19,839,392
-0.02(-1.74%)
Jan 05, 2010
0.8067
0.8850
0.8067
0.8774
48,893,852
+0.07(+9.29%)
Jan 04, 2010
0.7876
0.8277
0.7742
0.8028
32,920,918
+0.04(+5.53%)
Dec 31, 2009
0.7742
0.7608
0.7608
0.7608
13,220,248
-0.00(-0.25%)
Dec 30, 2009
0.7684
0.7761
0.7570
0.7627
15,708,559
-0.01(-1.72%)
Dec 29, 2009
0.7971
0.8315
0.7761
0.7761
33,083,122
-0.01(-0.98%)
Dec 28, 2009
0.8449
0.8487
0.7703
0.7837
35,212,700
-0.04(-5.31%)
Dec 24, 2009
0.8048
0.8583
0.7895
0.8277
26,149,642
+0.04(+4.59%)
Dec 23, 2009
0.8086
0.8239
0.7742
0.7914
33,257,720
-0.03(-3.94%)
Dec 22, 2009
0.6901
0.8296
0.6862
0.8239
108,112,696
+0.17(+26.02%)
Dec 21, 2009
0.6862
0.6996
0.6423
0.6537
68,175,232
-0.01(-1.44%)
Dec 18, 2009
0.6289
0.6977
0.6289
0.6633
197,890,928
+0.04(+5.79%)
Dec 17, 2009
0.6251
0.6404
0.6212
0.6270
33,835,664
-0.01(-1.50%)
Dec 16, 2009
0.6289
0.6480
0.6251
0.6365
30,715,778
+0.02(+2.46%)
Dec 15, 2009
0.6480
0.6518
0.6212
0.6212
38,251,244
-0.03(-4.13%)
Dec 14, 2009
0.6461
0.6518
0.6423
0.6480
58,312,736
-0.05(-7.63%)
Dec 11, 2009
0.6748
0.7054
0.6652
0.7015
26,065,908
+0.04(+5.46%)
Dec 10, 2009
0.6939
0.6939
0.6595
0.6652
30,750,786
-0.03(-3.87%)
Dec 09, 2009
0.7130
0.7130
0.6805
0.6920
20,005,534
+0.00(+0.00%)
Dec 08, 2009
0.7015
0.7226
0.6882
0.6920
21,727,452
-0.02(-2.69%)
Dec 07, 2009
0.7111
0.7312
0.6920
0.7111
29,627,218
+0.01(+0.81%)
Dec 04, 2009
0.7168
0.7264
0.6824
0.7054
34,978,528
+0.01(+0.82%)
Dec 03, 2009
0.7207
0.7398
0.6958
0.6996
51,963,552
+0.01(+1.39%)
Dec 02, 2009
0.6996
0.7168
0.6824
0.6901
24,044,300
-0.01(-1.37%)
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
.