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
GX Defense Tech ETF
(NQ:
SHLD
)
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 (%)
Nov 30, 2009
66.90
67.12
65.35
66.34
1,540,289
-0.93(-1.38%)
Nov 27, 2009
65.69
68.53
65.12
67.26
1,285,937
-0.49(-0.72%)
Nov 25, 2009
66.57
67.97
65.54
67.75
2,056,792
+1.31(+1.97%)
Nov 24, 2009
67.06
67.47
65.92
66.44
2,378,248
-0.56(-0.84%)
Nov 23, 2009
68.40
68.64
66.78
67.00
1,403,860
-0.92(-1.35%)
Nov 20, 2009
68.13
69.40
67.49
67.92
1,783,484
-0.29(-0.42%)
Nov 19, 2009
72.46
72.65
67.33
68.21
3,438,307
-2.64(-3.72%)
Nov 18, 2009
71.00
72.81
70.22
70.84
2,101,920
-0.51(-0.72%)
Nov 17, 2009
72.40
73.64
70.16
71.36
2,223,117
-1.20(-1.65%)
Nov 16, 2009
70.04
74.56
69.43
72.55
2,455,433
+2.86(+4.11%)
Nov 13, 2009
65.55
70.12
65.45
69.69
1,852,095
+4.38(+6.70%)
Nov 12, 2009
65.58
67.31
65.18
65.32
1,297,785
+0.03(+0.04%)
Nov 11, 2009
66.43
66.77
64.82
65.29
1,251,941
-1.09(-1.65%)
Nov 10, 2009
65.59
66.73
65.44
66.38
1,219,882
+0.46(+0.69%)
Nov 09, 2009
65.09
66.18
63.62
65.92
1,522,786
+2.67(+4.23%)
Nov 06, 2009
62.44
64.72
61.54
63.25
1,142,197
+0.71(+1.14%)
Nov 05, 2009
62.83
63.04
61.44
62.54
2,204,409
-1.15(-1.81%)
Nov 04, 2009
63.74
64.85
62.13
63.69
1,204,605
+0.03(+0.04%)
Nov 03, 2009
62.18
63.90
62.00
63.66
1,516,248
+0.90(+1.43%)
Nov 02, 2009
63.72
64.85
61.51
62.76
1,424,857
-0.68(-1.08%)
Oct 30, 2009
65.83
66.83
63.06
63.45
1,382,449
-2.62(-3.96%)
Oct 29, 2009
64.71
66.83
64.08
66.06
1,289,480
+2.15(+3.36%)
Oct 28, 2009
66.40
66.85
63.60
63.91
1,273,138
-2.40(-3.62%)
Oct 27, 2009
68.29
69.44
65.93
66.32
1,147,382
-1.74(-2.56%)
Oct 26, 2009
67.95
70.24
67.63
68.06
1,179,490
+0.01(+0.01%)
Oct 23, 2009
67.69
70.12
67.07
68.05
1,293,120
-1.08(-1.56%)
Oct 22, 2009
65.66
69.99
65.53
69.12
1,659,205
+3.50(+5.33%)
Oct 21, 2009
66.06
69.10
65.33
65.62
1,620,420
-0.31(-0.47%)
Oct 20, 2009
65.23
67.24
64.96
65.93
1,345,267
-1.61(-2.38%)
Oct 19, 2009
65.94
67.63
64.75
67.54
1,157,440
+2.02(+3.08%)
Oct 16, 2009
66.67
67.69
64.69
65.52
1,555,260
-1.24(-1.86%)
Oct 15, 2009
67.20
68.87
66.13
66.77
1,304,172
-0.94(-1.39%)
Oct 14, 2009
65.69
67.98
65.21
67.71
1,234,121
+2.52(+3.87%)
Oct 13, 2009
64.52
65.90
64.52
65.19
953,771
+0.57(+0.88%)
Oct 12, 2009
65.67
65.78
63.80
64.61
923,750
+1.04(+1.63%)
Oct 09, 2009
62.95
63.94
62.61
63.58
849,903
+0.17(+0.27%)
Oct 08, 2009
63.53
64.77
63.17
63.41
1,120,283
+0.51(+0.82%)
Oct 07, 2009
61.74
63.76
61.74
62.89
833,852
+1.29(+2.09%)
Oct 06, 2009
60.61
63.11
60.58
61.60
1,205,648
+1.29(+2.14%)
Oct 05, 2009
58.72
60.63
58.70
60.31
988,401
+1.80(+3.07%)
Oct 02, 2009
58.56
59.38
57.62
58.52
830,727
-0.36(-0.62%)
Oct 01, 2009
60.67
61.29
58.85
58.88
1,090,054
-2.18(-3.57%)
Sep 30, 2009
62.20
62.48
60.16
61.06
1,040,303
-0.46(-0.74%)
Sep 29, 2009
61.88
62.54
60.44
61.52
955,260
-0.46(-0.74%)
Sep 28, 2009
61.35
62.41
60.90
61.98
748,977
+1.16(+1.91%)
Sep 25, 2009
61.34
62.41
60.67
60.82
988,504
-0.65(-1.06%)
Sep 24, 2009
62.63
62.81
61.31
61.47
952,863
-0.46(-0.74%)
Sep 23, 2009
63.42
63.75
61.79
61.93
910,879
-1.35(-2.13%)
Sep 22, 2009
65.24
66.30
62.99
63.28
1,075,337
-1.78(-2.73%)
Sep 21, 2009
63.40
66.86
62.83
65.05
1,376,943
+1.39(+2.19%)
Sep 18, 2009
61.81
65.05
61.60
63.66
2,593,422
+1.96(+3.18%)
Sep 17, 2009
62.46
63.86
61.54
61.70
1,385,931
-0.18(-0.29%)
Sep 16, 2009
60.91
62.06
60.21
61.88
915,157
+1.11(+1.83%)
Sep 15, 2009
60.30
61.64
60.02
60.76
771,633
+0.29(+0.48%)
Sep 14, 2009
59.47
60.48
58.90
60.47
566,690
+0.47(+0.78%)
Sep 11, 2009
59.64
60.17
58.82
60.01
1,257,315
+0.32(+0.53%)
Sep 10, 2009
60.78
61.68
59.58
59.69
1,245,284
-0.83(-1.37%)
Sep 09, 2009
58.42
61.67
57.69
60.52
2,089,862
+1.98(+3.39%)
Sep 08, 2009
58.71
59.73
57.89
58.54
1,006,747
+0.22(+0.37%)
Sep 04, 2009
57.71
58.90
57.08
58.32
660,128
+0.61(+1.05%)
Sep 03, 2009
57.35
58.29
56.65
57.71
730,412
+0.50(+0.88%)
Sep 02, 2009
57.09
57.70
56.38
57.21
913,378
-0.31(-0.54%)
Sep 01, 2009
59.45
60.59
57.30
57.52
1,633,849
-1.80(-3.04%)
Aug 31, 2009
59.53
59.90
59.03
59.32
1,351,503
-0.93(-1.54%)
Aug 28, 2009
61.49
61.49
59.87
60.25
1,305,671
-0.52(-0.86%)
Aug 27, 2009
60.86
61.52
59.44
60.77
1,198,810
-0.25(-0.41%)
Aug 26, 2009
60.69
61.60
60.32
61.02
1,506,901
-0.17(-0.28%)
Aug 25, 2009
60.05
62.13
59.32
61.19
1,774,888
+1.41(+2.36%)
Aug 24, 2009
59.16
61.41
58.90
59.78
3,457,940
-1.94(-3.15%)
Aug 21, 2009
61.22
62.37
60.40
61.73
2,902,005
+0.95(+1.57%)
Aug 20, 2009
60.59
62.46
59.68
60.77
8,815,644
-8.19(-11.88%)
Aug 19, 2009
69.15
69.29
67.16
68.96
1,554,112
-0.61(-0.87%)
Aug 18, 2009
69.06
70.48
67.36
69.57
1,141,056
+2.20(+3.26%)
Aug 17, 2009
70.09
70.09
67.20
67.37
1,365,668
-4.71(-6.54%)
Aug 14, 2009
72.91
73.53
70.92
72.09
1,057,778
-1.19(-1.62%)
Aug 13, 2009
72.88
74.19
71.15
73.27
1,241,799
+0.64(+0.88%)
Aug 12, 2009
70.41
73.67
70.12
72.64
1,044,002
+1.96(+2.78%)
Aug 11, 2009
71.46
71.63
69.63
70.67
1,104,442
-1.23(-1.72%)
Aug 10, 2009
72.33
72.87
70.94
71.91
729,396
-0.83(-1.14%)
Aug 07, 2009
69.19
72.98
68.91
72.74
1,399,121
+4.75(+6.99%)
Aug 06, 2009
67.06
69.94
67.00
67.99
1,159,326
+1.00(+1.49%)
Aug 05, 2009
64.04
67.25
63.75
66.99
1,240,156
+1.66(+2.55%)
Aug 04, 2009
63.33
65.70
62.88
65.33
1,084,034
+1.71(+2.69%)
Aug 03, 2009
62.55
63.66
61.59
63.61
1,059,072
+1.59(+2.56%)
Jul 31, 2009
62.71
63.44
61.97
62.02
986,585
-0.59(-0.94%)
Jul 30, 2009
63.13
64.43
62.35
62.61
988,518
+0.35(+0.56%)
Jul 29, 2009
63.03
64.19
61.38
62.27
984,059
-1.37(-2.16%)
Jul 28, 2009
62.31
63.99
62.00
63.64
788,934
+0.88(+1.40%)
Jul 27, 2009
62.75
64.09
61.56
62.76
838,869
-0.11(-0.18%)
Jul 24, 2009
62.77
63.68
61.75
62.88
818,163
-0.70(-1.10%)
Jul 23, 2009
60.77
64.09
59.43
63.58
1,212,938
+2.34(+3.82%)
Jul 22, 2009
60.37
61.85
60.17
61.24
746,967
+0.56(+0.92%)
Jul 21, 2009
60.59
60.89
59.13
60.68
988,307
+0.22(+0.37%)
Jul 20, 2009
58.66
60.66
57.78
60.45
721,488
+1.81(+3.09%)
Jul 17, 2009
59.91
60.03
57.99
58.64
713,642
-0.50(-0.84%)
Jul 16, 2009
58.66
59.44
57.14
59.14
662,455
+0.28(+0.48%)
Jul 15, 2009
56.19
58.89
56.16
58.86
1,010,973
+3.05(+5.46%)
Jul 14, 2009
54.35
55.88
53.30
55.81
838,055
+1.96(+3.65%)
Jul 13, 2009
53.02
54.20
51.75
53.84
1,229,898
+0.22(+0.42%)
Jul 10, 2009
54.12
55.54
53.02
53.62
1,036,589
-0.73(-1.34%)
Jul 09, 2009
55.33
56.67
53.62
54.35
832,889
-0.82(-1.49%)
Jul 08, 2009
56.42
56.63
54.62
55.17
1,266,227
-0.69(-1.24%)
Jul 07, 2009
59.29
59.29
55.80
55.86
1,368,589
-3.57(-6.01%)
Jul 06, 2009
57.93
61.31
57.93
59.44
1,243,533
+1.02(+1.74%)
Jul 02, 2009
60.31
60.91
58.07
58.42
901,394
-2.50(-4.10%)
Jul 01, 2009
62.12
63.08
60.85
60.91
929,270
-1.28(-2.06%)
Jun 30, 2009
62.93
63.47
61.15
62.19
1,173,080
-1.08(-1.70%)
Jun 29, 2009
61.24
63.61
60.31
63.27
1,169,084
+2.59(+4.27%)
Jun 26, 2009
61.24
62.02
60.58
60.68
1,052,599
-0.60(-0.98%)
Jun 25, 2009
61.16
61.57
58.72
61.28
1,040,284
+1.85(+3.12%)
Jun 24, 2009
58.96
60.77
58.55
59.43
810,665
+0.82(+1.40%)
Jun 23, 2009
59.37
60.19
58.22
58.60
1,315,208
-1.26(-2.11%)
Jun 22, 2009
60.66
61.57
59.85
59.87
1,451,950
-1.57(-2.56%)
Jun 19, 2009
59.25
64.44
57.58
61.44
2,194,651
+3.44(+5.93%)
Jun 18, 2009
58.83
58.92
57.44
58.00
1,073,020
-0.93(-1.59%)
Jun 17, 2009
59.60
60.45
57.69
58.93
1,622,684
-0.72(-1.21%)
Jun 16, 2009
63.02
63.23
59.54
59.65
1,366,346
-2.82(-4.52%)
Jun 15, 2009
63.92
64.33
61.21
62.47
1,381,121
-1.97(-3.06%)
Jun 12, 2009
63.66
64.61
61.83
64.45
1,417,973
+0.35(+0.54%)
Jun 11, 2009
63.58
65.62
63.91
64.10
1,258,048
-0.75(-1.15%)
Jun 10, 2009
66.61
67.31
63.58
64.85
2,021,147
-0.04(-0.06%)
Jun 09, 2009
65.60
66.24
63.85
64.89
1,444,609
-0.70(-1.07%)
Jun 08, 2009
64.00
66.59
62.75
65.59
1,300,229
+0.64(+0.98%)
Jun 05, 2009
65.92
66.15
62.32
64.95
1,235,956
+0.13(+0.20%)
Jun 04, 2009
61.47
65.25
59.98
64.82
1,532,937
+3.51(+5.72%)
Jun 03, 2009
62.02
62.43
59.39
61.31
1,905,527
-1.65(-2.63%)
Jun 02, 2009
57.04
63.99
56.81
62.97
3,226,234
+5.16(+8.93%)
Jun 01, 2009
54.18
58.06
54.15
57.81
1,899,785
+4.66(+8.76%)
May 29, 2009
54.54
54.54
52.38
53.15
1,754,517
+0.08(+0.16%)
May 28, 2009
53.11
54.62
51.88
53.07
1,859,469
+0.13(+0.25%)
May 27, 2009
53.37
54.98
52.72
52.94
1,811,539
-1.15(-2.13%)
May 26, 2009
50.53
55.02
50.39
54.09
2,392,053
+2.29(+4.42%)
May 22, 2009
56.71
57.47
51.77
51.80
5,830,117
+4.87(+10.38%)
May 21, 2009
48.81
49.86
46.63
46.93
1,570,150
-3.05(-6.10%)
May 20, 2009
49.45
53.21
49.42
49.97
1,343,881
+0.87(+1.77%)
May 19, 2009
48.45
50.82
47.68
49.10
1,588,970
+0.22(+0.46%)
May 18, 2009
47.00
49.05
46.99
48.88
1,364,692
+2.25(+4.83%)
May 15, 2009
49.23
49.43
46.56
46.63
1,145,851
-1.55(-3.22%)
May 14, 2009
49.32
49.65
47.50
48.18
969,586
-0.07(-0.14%)
May 13, 2009
50.48
51.05
47.52
48.24
1,554,711
-2.90(-5.67%)
May 12, 2009
52.17
53.09
49.79
51.14
891,673
-0.84(-1.62%)
May 11, 2009
53.29
53.57
51.42
51.98
1,117,768
-1.46(-2.73%)
May 08, 2009
54.76
55.84
52.36
53.44
1,124,307
-0.77(-1.41%)
May 07, 2009
58.06
58.99
53.57
54.21
1,384,771
-2.89(-5.06%)
May 06, 2009
57.84
59.69
56.58
57.10
1,572,854
-0.20(-0.34%)
May 05, 2009
58.64
58.68
56.03
57.29
917,648
-1.47(-2.50%)
May 04, 2009
56.71
58.86
56.41
58.76
859,174
+2.41(+4.28%)
May 01, 2009
58.24
58.83
55.82
56.35
755,625
-2.06(-3.52%)
Apr 30, 2009
55.45
59.18
55.45
58.41
1,757,851
+2.28(+4.06%)
Apr 29, 2009
55.11
57.31
54.79
56.13
1,190,438
+0.94(+1.69%)
Apr 28, 2009
55.07
56.43
54.47
55.19
1,372,871
-0.50(-0.91%)
Apr 27, 2009
55.35
56.34
54.25
55.70
1,204,668
-1.25(-2.20%)
Apr 24, 2009
54.23
57.59
53.78
56.95
1,478,905
+3.22(+5.99%)
Apr 23, 2009
55.42
55.80
52.37
53.73
1,464,946
-2.07(-3.70%)
Apr 22, 2009
56.28
58.00
54.86
55.80
1,367,449
-1.13(-1.99%)
Apr 21, 2009
55.08
57.22
54.46
56.93
1,185,786
+1.47(+2.65%)
Apr 20, 2009
56.99
57.51
54.73
55.46
1,561,581
-3.26(-5.56%)
Apr 17, 2009
55.70
59.44
52.52
58.72
2,433,302
+4.23(+7.75%)
Apr 16, 2009
50.33
55.71
49.63
54.50
1,654,368
+4.60(+9.22%)
Apr 15, 2009
49.44
50.24
48.76
49.90
1,071,989
+0.60(+1.21%)
Apr 14, 2009
48.18
50.38
47.98
49.30
1,127,653
-0.83(-1.66%)
Apr 13, 2009
48.61
50.63
47.17
50.13
1,264,772
+1.06(+2.15%)
Apr 09, 2009
48.61
49.66
47.36
49.08
1,350,559
+2.33(+4.98%)
Apr 08, 2009
45.25
47.62
45.25
46.75
1,273,605
+1.82(+4.06%)
Apr 07, 2009
47.31
47.72
44.89
44.92
1,356,910
-2.96(-6.19%)
Apr 06, 2009
49.87
50.48
47.11
47.89
1,274,133
-3.24(-6.34%)
Apr 03, 2009
47.84
51.42
47.11
51.13
1,508,088
+2.39(+4.91%)
Apr 02, 2009
46.51
48.99
45.63
48.74
2,150,672
+3.78(+8.40%)
Apr 01, 2009
42.72
46.11
42.19
44.96
1,613,061
+2.23(+5.21%)
Mar 31, 2009
43.28
43.28
40.90
42.74
1,286,719
+0.36(+0.84%)
Mar 30, 2009
44.88
45.69
41.85
42.38
1,252,596
-3.68(-8.00%)
Mar 26, 2009
42.60
47.45
42.55
46.07
1,710,485
+3.78(+8.93%)
Mar 25, 2009
42.04
44.26
39.95
42.29
1,682,811
+1.15(+2.80%)
Mar 24, 2009
40.13
42.83
39.74
41.14
1,785,289
+1.05(+2.61%)
Mar 23, 2009
38.76
40.43
37.33
40.09
1,678,010
+2.60(+6.93%)
Mar 20, 2009
37.61
38.99
36.15
37.49
2,313,149
+0.01(+0.03%)
Mar 19, 2009
37.62
38.25
36.25
37.48
1,425,534
+0.25(+0.68%)
Mar 18, 2009
36.62
38.01
36.36
37.23
2,081,604
+0.30(+0.81%)
Mar 17, 2009
35.92
36.94
35.56
36.93
1,555,001
+1.23(+3.46%)
Mar 16, 2009
37.40
37.41
35.59
35.70
849,055
-1.70(-4.55%)
Mar 13, 2009
36.63
37.54
36.01
37.40
1,291,593
+0.66(+1.81%)
Mar 12, 2009
35.22
36.73
34.57
36.73
974,063
+1.59(+4.52%)
Mar 11, 2009
33.48
37.58
33.48
35.15
1,241,316
+0.52(+1.51%)
Mar 10, 2009
33.29
35.29
32.83
34.62
1,186,762
+1.89(+5.77%)
Mar 09, 2009
33.20
34.47
32.32
32.73
1,654,147
-0.49(-1.46%)
Mar 06, 2009
33.35
34.12
32.04
33.22
1,433,836
+0.06(+0.17%)
Mar 05, 2009
33.46
34.67
32.38
33.16
1,276,255
-0.83(-2.45%)
Mar 04, 2009
33.22
34.49
32.84
33.99
1,290,615
+1.04(+3.15%)
Mar 02, 2009
34.04
34.69
32.58
32.96
1,416,389
-1.41(-4.11%)
Feb 27, 2009
32.88
36.46
32.88
34.37
1,912,201
+1.14(+3.43%)
Feb 26, 2009
36.80
36.93
33.23
33.23
2,292,755
-0.27(-0.81%)
Feb 25, 2009
34.59
34.97
32.41
33.50
1,832,046
-1.44(-4.12%)
Feb 24, 2009
32.24
35.48
32.24
34.94
1,663,352
+2.36(+7.23%)
Feb 23, 2009
35.61
35.86
32.48
32.58
1,503,463
-2.97(-8.36%)
Feb 20, 2009
35.05
35.61
34.06
35.56
1,405,568
+0.52(+1.49%)
Feb 19, 2009
35.46
36.53
34.78
35.03
1,192,399
-0.21(-0.58%)
Feb 18, 2009
35.86
36.00
34.82
35.24
1,231,358
+0.22(+0.61%)
Feb 17, 2009
35.35
35.85
34.91
35.02
1,504,062
-1.43(-3.92%)
Feb 13, 2009
36.91
37.35
35.91
36.45
758,544
-0.94(-2.52%)
Feb 12, 2009
35.43
37.50
35.28
37.40
1,261,170
+0.50(+1.37%)
Feb 11, 2009
38.01
38.01
36.15
36.89
1,325,005
+0.01(+0.03%)
Feb 10, 2009
37.39
38.71
36.50
36.88
1,502,662
-1.30(-3.40%)
Feb 09, 2009
38.78
39.03
37.79
38.18
1,087,775
-0.54(-1.40%)
Feb 06, 2009
37.73
39.03
37.51
38.73
1,643,549
+1.30(+3.47%)
Feb 05, 2009
35.17
38.29
35.15
37.43
1,757,533
+1.15(+3.17%)
Feb 04, 2009
37.06
37.81
35.65
36.28
1,356,381
-0.94(-2.51%)
Feb 03, 2009
36.65
37.96
35.95
37.21
1,498,249
-0.10(-0.28%)
Feb 02, 2009
37.73
38.57
36.39
37.31
1,271,533
-0.94(-2.47%)
Jan 30, 2009
40.90
41.23
37.87
38.26
1,178,505
-2.59(-6.34%)
Jan 29, 2009
42.08
42.84
40.63
40.85
884,516
-2.26(-5.25%)
Jan 28, 2009
42.07
44.34
42.04
43.11
860,252
+1.48(+3.55%)
Jan 27, 2009
42.26
42.40
40.83
41.63
691,751
-0.56(-1.33%)
Jan 26, 2009
40.99
43.43
40.68
42.19
915,456
+0.93(+2.27%)
Jan 23, 2009
39.93
41.98
39.61
41.26
809,892
+0.32(+0.78%)
Jan 22, 2009
40.90
42.20
40.00
40.94
1,161,416
-1.27(-3.01%)
Jan 21, 2009
41.11
42.30
40.36
42.21
1,245,030
+1.55(+3.82%)
Jan 20, 2009
44.42
45.71
40.22
40.66
1,885,450
-5.35(-11.62%)
Jan 16, 2009
44.80
46.07
43.35
46.01
1,822,408
+1.85(+4.19%)
Jan 15, 2009
41.59
44.83
41.05
44.16
1,929,573
+2.68(+6.47%)
Jan 14, 2009
41.92
42.43
40.54
41.47
1,574,607
-1.49(-3.46%)
Jan 13, 2009
43.33
43.77
42.08
42.96
1,306,867
-0.53(-1.23%)
Jan 12, 2009
43.87
44.20
42.29
43.49
1,763,863
-0.20(-0.45%)
Jan 09, 2009
45.91
47.06
42.82
43.69
3,712,627
-3.04(-6.50%)
Jan 08, 2009
41.96
47.08
41.76
46.73
7,380,437
+8.82(+23.26%)
Jan 07, 2009
39.13
39.80
36.93
37.91
1,796,636
-1.86(-4.68%)
Jan 06, 2009
39.05
40.08
38.35
39.77
1,267,373
+1.14(+2.95%)
Jan 05, 2009
38.61
39.77
37.29
38.63
1,028,365
-0.16(-0.41%)
Jan 02, 2009
36.25
39.03
35.80
38.79
889,890
+2.45(+6.74%)
Dec 31, 2008
34.80
37.12
34.59
36.34
1,128,432
+1.33(+3.79%)
Dec 30, 2008
33.52
35.30
33.00
35.01
1,090,192
+1.56(+4.67%)
Dec 29, 2008
34.24
38.71
32.93
33.45
1,135,464
-1.18(-3.40%)
Dec 26, 2008
34.33
34.90
33.83
34.63
451,473
+0.30(+0.87%)
Dec 24, 2008
33.25
34.52
33.25
34.33
501,981
+1.08(+3.26%)
Dec 23, 2008
34.43
34.58
33.07
33.25
856,014
-0.96(-2.81%)
Dec 22, 2008
36.12
36.67
33.72
34.21
1,761,044
-2.38(-6.51%)
Dec 19, 2008
37.22
37.73
36.07
36.59
3,188,354
-0.22(-0.61%)
Dec 18, 2008
39.46
39.46
35.89
36.82
1,703,844
-0.77(-2.04%)
Dec 17, 2008
36.57
38.84
35.85
37.59
1,867,809
+0.09(+0.25%)
Dec 16, 2008
37.63
38.29
35.75
37.49
2,823,991
+0.03(+0.08%)
Dec 15, 2008
42.22
43.23
36.81
37.46
1,860,643
-4.76(-11.27%)
Dec 12, 2008
41.12
44.11
40.39
42.22
860,243
+0.22(+0.53%)
Dec 11, 2008
43.07
44.13
41.18
42.00
1,033,110
-1.54(-3.54%)
Dec 10, 2008
44.41
45.42
42.48
43.54
1,539,433
-0.52(-1.19%)
Dec 09, 2008
43.70
45.39
42.57
44.06
1,556,068
-0.13(-0.30%)
Dec 08, 2008
44.88
46.36
42.43
44.20
1,483,305
+0.61(+1.39%)
Dec 05, 2008
37.40
43.59
36.58
43.59
1,970,264
+5.22(+13.60%)
Dec 04, 2008
36.46
39.27
32.89
38.37
2,003,000
+3.14(+8.92%)
Dec 03, 2008
32.84
35.23
31.39
35.23
1,601,490
+1.49(+4.41%)
Dec 02, 2008
31.77
35.97
29.50
33.74
2,099,424
+3.97(+13.35%)
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
.