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
Technology Bull 3X Direxion
(NY:
TECL
)
79.05
+0.38 (+0.48%)
Official Closing Price
Updated: 8:00 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 (%)
Dec 31, 2009
0.9913
0.9615
0.9615
0.9615
511,763,136
-0.03(-3.03%)
Dec 30, 2009
0.9697
0.9928
0.9692
0.9916
30,786,122
+0.01(+1.47%)
Dec 29, 2009
0.9861
0.9881
0.9757
0.9772
29,073,344
-0.01(-0.75%)
Dec 28, 2009
0.9889
0.9933
0.9673
0.9846
35,576,344
+0.01(+0.62%)
Dec 24, 2009
0.9547
0.9786
0.9499
0.9786
30,709,238
+0.03(+3.31%)
Dec 23, 2009
0.9396
0.9496
0.9321
0.9472
28,511,180
+0.01(+1.54%)
Dec 22, 2009
0.9254
0.9350
0.9184
0.9329
29,038,846
+0.02(+1.89%)
Dec 21, 2009
0.8939
0.9248
0.8939
0.9155
50,436,564
+0.03(+3.30%)
Dec 18, 2009
0.8619
0.8863
0.8590
0.8863
54,884,264
+0.04(+4.75%)
Dec 17, 2009
0.8623
0.8662
0.8407
0.8461
41,986,196
-0.03(-2.94%)
Dec 16, 2009
0.8756
0.8898
0.8713
0.8717
45,902,452
+0.01(+1.01%)
Dec 15, 2009
0.8685
0.8848
0.8565
0.8630
45,071,692
-0.01(-1.36%)
Dec 14, 2009
0.8735
0.8784
0.8711
0.8750
50,892,112
+0.02(+2.64%)
Dec 11, 2009
0.8658
0.8725
0.8419
0.8525
30,774,950
-0.01(-1.02%)
Dec 10, 2009
0.8615
0.8737
0.8577
0.8613
34,366,096
+0.01(+1.29%)
Dec 09, 2009
0.8257
0.8517
0.8098
0.8503
36,764,084
+0.02(+2.58%)
Dec 08, 2009
0.8309
0.8465
0.8148
0.8290
55,741,312
-0.02(-1.88%)
Dec 07, 2009
0.8518
0.8668
0.8411
0.8448
33,554,394
-0.01(-1.52%)
Dec 04, 2009
0.8679
0.8843
0.8290
0.8579
118,800,776
+0.02(+2.40%)
Dec 03, 2009
0.8516
0.8629
0.8350
0.8378
58,256,428
-0.00(-0.07%)
Dec 02, 2009
0.8443
0.8607
0.8328
0.8384
62,114,856
+0.00(+0.09%)
Dec 01, 2009
0.8247
0.8488
0.8192
0.8376
87,369,200
+0.03(+4.34%)
Nov 30, 2009
0.7930
0.8064
0.7790
0.8028
63,208,300
+0.00(+0.07%)
Nov 27, 2009
0.7761
0.8155
0.7681
0.8022
66,432,776
-0.04(-4.48%)
Nov 25, 2009
0.8404
0.8447
0.8354
0.8398
38,000,288
+0.00(+0.48%)
Nov 24, 2009
0.8453
0.8461
0.8224
0.8358
47,999,808
-0.01(-1.28%)
Nov 23, 2009
0.8373
0.8574
0.8365
0.8467
74,870,000
+0.03(+4.30%)
Nov 20, 2009
0.8198
0.8198
0.8011
0.8117
84,574,152
-0.16(-16.07%)
Nov 19, 2009
0.9979
0.9979
0.9460
0.9672
85,300,592
-0.05(-5.13%)
Nov 18, 2009
1.029
1.031
1.001
1.020
59,022,628
-0.02(-1.57%)
Nov 17, 2009
1.011
1.036
1.006
1.036
45,275,236
+0.02(+1.93%)
Nov 16, 2009
0.9988
1.026
0.9919
1.016
72,188,960
+0.03(+2.94%)
Nov 13, 2009
0.9684
0.9933
0.9581
0.9872
49,128,408
+0.03(+2.93%)
Nov 12, 2009
0.9679
0.9907
0.9522
0.9591
57,882,856
-0.02(-1.68%)
Nov 11, 2009
0.9715
0.9855
0.9584
0.9755
76,231,552
+0.02(+2.15%)
Nov 10, 2009
0.9487
0.9668
0.9421
0.9550
59,879,836
-0.00(-0.07%)
Nov 09, 2009
0.9179
0.9557
0.9131
0.9557
64,575,272
+0.06(+6.89%)
Nov 06, 2009
0.8727
0.9069
0.8706
0.8941
38,395,048
+0.01(+1.22%)
Nov 05, 2009
0.8710
0.8990
0.8624
0.8833
60,859,108
+0.05(+5.53%)
Nov 04, 2009
0.8369
0.8644
0.8319
0.8370
75,624,208
+0.02(+2.21%)
Nov 03, 2009
0.8080
0.8198
0.7944
0.8190
66,825,240
-0.02(-1.92%)
Nov 02, 2009
0.8199
0.8451
0.7956
0.8350
69,362,704
+0.02(+2.46%)
Oct 30, 2009
0.8747
0.8811
0.8082
0.8150
80,002,584
-0.07(-7.66%)
Oct 29, 2009
0.8529
0.8857
0.8444
0.8825
98,600,816
+0.05(+6.11%)
Oct 28, 2009
0.8718
0.8849
0.8263
0.8317
77,986,056
-0.05(-5.49%)
Oct 27, 2009
0.9120
0.9255
0.8736
0.8800
88,943,000
-0.03(-3.37%)
Oct 26, 2009
0.9234
0.9608
0.8998
0.9106
94,138,168
-0.01(-1.12%)
Oct 23, 2009
0.9314
0.9329
0.9116
0.9209
103,198,832
-0.01(-0.73%)
Oct 22, 2009
0.9100
0.9330
0.8871
0.9277
53,068,156
+0.02(+1.88%)
Oct 21, 2009
0.9176
0.9591
0.9055
0.9106
54,110,180
-0.01(-1.23%)
Oct 20, 2009
0.9026
0.9220
0.9021
0.9220
65,548,624
+0.00(+0.28%)
Oct 19, 2009
0.8962
0.9240
0.8871
0.9195
55,148,260
+0.03(+2.95%)
Oct 16, 2009
0.9074
0.9089
0.8750
0.8931
75,670,208
-0.03(-2.99%)
Oct 15, 2009
0.9100
0.9216
0.9035
0.9206
54,316,516
-0.00(-0.38%)
Oct 14, 2009
0.9375
0.9380
0.9094
0.9242
92,426,376
+0.04(+4.31%)
Oct 13, 2009
0.8854
0.8973
0.8732
0.8860
46,567,784
+0.00(+0.08%)
Oct 12, 2009
0.8986
0.8999
0.8697
0.8853
37,145,868
+0.01(+1.56%)
Oct 09, 2009
0.8402
0.8796
0.8380
0.8717
57,073,616
+0.03(+3.33%)
Oct 08, 2009
0.8536
0.8649
0.8361
0.8436
47,239,196
+0.01(+1.04%)
Oct 07, 2009
0.8274
0.8400
0.8206
0.8350
39,594,784
+0.00(+0.51%)
Oct 06, 2009
0.7976
0.8375
0.7963
0.8308
63,383,260
+0.05(+6.04%)
Oct 05, 2009
0.7731
0.7942
0.7555
0.7835
42,298,492
+0.02(+2.65%)
Oct 02, 2009
0.7495
0.7836
0.7489
0.7633
75,126,768
-0.01(-0.66%)
Oct 01, 2009
0.8352
0.8352
0.7683
0.7683
58,638,048
-0.07(-8.55%)
Sep 30, 2009
0.8439
0.8655
0.8043
0.8402
66,225,784
+0.00(+0.33%)
Sep 29, 2009
0.8573
0.8685
0.8345
0.8374
42,809,400
-0.02(-2.12%)
Sep 28, 2009
0.8313
0.8745
0.8304
0.8556
35,602,464
+0.04(+5.19%)
Sep 25, 2009
0.8100
0.8322
0.8056
0.8133
48,464,064
-0.01(-1.76%)
Sep 24, 2009
0.8595
0.8658
0.8154
0.8279
63,321,984
-0.02(-1.84%)
Sep 23, 2009
0.8651
0.8917
0.8433
0.8434
51,001,192
-0.01(-0.96%)
Sep 22, 2009
0.8623
0.8632
0.8431
0.8517
46,218,528
+0.01(+1.22%)
Sep 21, 2009
0.8318
0.8512
0.7716
0.8414
30,604,592
-0.00(-0.14%)
Sep 18, 2009
0.8504
0.8593
0.8336
0.8426
44,293,828
+0.00(+0.12%)
Sep 17, 2009
0.8388
0.8564
0.8297
0.8416
52,443,236
+0.02(+2.01%)
Sep 16, 2009
0.8331
0.8486
0.8203
0.8251
55,034,088
+0.00(+0.42%)
Sep 15, 2009
0.8109
0.8276
0.8035
0.8216
29,345,720
+0.01(+1.68%)
Sep 14, 2009
0.7912
0.8109
0.7907
0.8081
33,049,070
-0.00(-0.17%)
Sep 11, 2009
0.8142
0.8206
0.7945
0.8095
36,104,340
-0.00(-0.31%)
Sep 10, 2009
0.7830
0.8147
0.7779
0.8120
48,747,444
+0.03(+3.97%)
Sep 09, 2009
0.7658
0.7918
0.7554
0.7810
40,199,660
+0.02(+2.07%)
Sep 08, 2009
0.7674
0.7681
0.7480
0.7652
39,501,964
+0.02(+2.74%)
Sep 04, 2009
0.7107
0.7474
0.7082
0.7448
27,087,864
+0.04(+5.23%)
Sep 03, 2009
0.7096
0.7100
0.6847
0.7078
27,768,474
+0.01(+1.73%)
Sep 02, 2009
0.6863
0.7085
0.6837
0.6958
40,218,224
-0.00(-0.04%)
Sep 01, 2009
0.7325
0.7660
0.6910
0.6961
75,592,832
-0.05(-6.09%)
Aug 31, 2009
0.7425
0.7441
0.7251
0.7412
46,666,844
-0.02(-2.62%)
Aug 28, 2009
0.7868
0.8042
0.7516
0.7611
84,595,672
+0.01(+0.83%)
Aug 27, 2009
0.7431
0.7548
0.7127
0.7548
59,186,084
+0.01(+1.36%)
Aug 26, 2009
0.7382
0.7518
0.7302
0.7447
39,908,884
+0.00(+0.67%)
Aug 25, 2009
0.7466
0.7583
0.7347
0.7397
38,358,252
+0.00(+0.16%)
Aug 24, 2009
0.7496
0.7627
0.7335
0.7386
49,961,960
-0.00(-0.48%)
Aug 21, 2009
0.7292
0.7433
0.7109
0.7421
58,337,748
+0.03(+4.29%)
Aug 20, 2009
0.6889
0.7157
0.6872
0.7115
35,803,544
+0.02(+3.25%)
Aug 19, 2009
0.6531
0.6964
0.6510
0.6891
40,104,048
+0.01(+1.44%)
Aug 18, 2009
0.6604
0.6854
0.6585
0.6793
43,742,180
+0.01(+1.92%)
Aug 17, 2009
0.6703
0.6739
0.6488
0.6665
59,877,864
-0.04(-5.79%)
Aug 14, 2009
0.7197
0.7239
0.6894
0.7075
42,369,460
-0.02(-2.83%)
Aug 13, 2009
0.7206
0.7289
0.7032
0.7281
40,387,760
+0.02(+2.69%)
Aug 12, 2009
0.6708
0.7260
0.6704
0.7090
62,060,480
+0.04(+5.22%)
Aug 11, 2009
0.6814
0.6911
0.6684
0.6739
58,252,484
-0.02(-2.89%)
Aug 10, 2009
0.7005
0.7058
0.6822
0.6939
32,374,868
-0.01(-1.87%)
Aug 07, 2009
0.7122
0.7207
0.6986
0.7071
68,098,568
+0.02(+2.67%)
Aug 06, 2009
0.7061
0.7183
0.6816
0.6888
70,997,448
-0.02(-2.31%)
Aug 05, 2009
0.7263
0.7293
0.6934
0.7051
58,013,788
-0.01(-0.95%)
Aug 04, 2009
0.7182
0.7265
0.7086
0.7119
68,402,488
-0.01(-1.59%)
Aug 03, 2009
0.7210
0.7269
0.7056
0.7233
90,392,432
+0.03(+3.75%)
Jul 31, 2009
0.7000
0.7168
0.6939
0.6972
50,715,184
-0.00(-0.19%)
Jul 30, 2009
0.7106
0.7330
0.6970
0.6986
77,236,120
+0.01(+1.12%)
Jul 29, 2009
0.6871
0.6917
0.6686
0.6908
51,238,412
-0.01(-0.85%)
Jul 28, 2009
0.6777
0.7000
0.6635
0.6967
61,629,740
+0.02(+2.74%)
Jul 27, 2009
0.6925
0.6981
0.6693
0.6782
91,313,544
-0.02(-2.70%)
Jul 24, 2009
0.6762
0.6983
0.6611
0.6970
91,519,880
-0.01(-1.89%)
Jul 23, 2009
0.6731
0.7215
0.6690
0.7104
87,112,592
+0.03(+4.97%)
Jul 22, 2009
0.6590
0.6852
0.6590
0.6768
75,391,920
+0.01(+1.73%)
Jul 21, 2009
0.6669
0.6669
0.6367
0.6653
72,277,512
+0.01(+1.78%)
Jul 20, 2009
0.6471
0.6581
0.6361
0.6536
133,252,928
+0.02(+2.79%)
Jul 17, 2009
0.6195
0.6364
0.6112
0.6359
83,664,040
+0.02(+3.07%)
Jul 16, 2009
0.5807
0.6216
0.5770
0.6170
117,050,216
+0.03(+4.71%)
Jul 15, 2009
0.5577
0.5903
0.5542
0.5893
107,558,976
+0.07(+12.69%)
Jul 14, 2009
0.5183
0.5258
0.5070
0.5229
60,450,380
+0.01(+1.06%)
Jul 13, 2009
0.4900
0.5183
0.4894
0.5174
100,064,216
+0.03(+6.05%)
Jul 10, 2009
0.4764
0.4956
0.4631
0.4879
75,163,408
+0.01(+1.40%)
Jul 09, 2009
0.4806
0.4904
0.4769
0.4811
60,066,460
+0.01(+1.42%)
Jul 08, 2009
0.4735
0.4806
0.4536
0.4744
87,648,968
+0.00(+0.48%)
Jul 07, 2009
0.5083
0.5137
0.4705
0.4721
46,204,072
-0.04(-7.36%)
Jul 06, 2009
0.5088
0.5191
0.4949
0.5096
43,570,016
-0.01(-2.17%)
Jul 02, 2009
0.5423
0.5435
0.5158
0.5209
34,636,500
-0.03(-6.24%)
Jul 01, 2009
0.5589
0.5747
0.5548
0.5556
39,474,364
+0.01(+1.47%)
Jun 30, 2009
0.5587
0.5684
0.5348
0.5476
29,375,782
-0.01(-1.25%)
Jun 29, 2009
0.5502
0.5639
0.5440
0.5545
39,234,848
+0.01(+1.75%)
Jun 26, 2009
0.5421
0.5532
0.5363
0.5450
35,337,648
-0.00(-0.13%)
Jun 25, 2009
0.5357
0.5500
0.5334
0.5457
52,207,004
+0.03(+5.53%)
Jun 24, 2009
0.5097
0.5318
0.5065
0.5171
46,130,472
+0.02(+4.69%)
Jun 23, 2009
0.5022
0.5031
0.4837
0.4940
35,155,952
-0.00(-0.86%)
Jun 22, 2009
0.5290
0.5380
0.4956
0.4982
50,098,972
-0.05(-8.42%)
Jun 19, 2009
0.5382
0.5510
0.5349
0.5441
35,855,128
+0.02(+3.98%)
Jun 18, 2009
0.5338
0.5377
0.5197
0.5232
26,384,092
-0.01(-1.67%)
Jun 17, 2009
0.5235
0.5432
0.5101
0.5321
44,475,688
+0.01(+2.31%)
Jun 16, 2009
0.5454
0.5516
0.5197
0.5201
39,767,604
-0.02(-3.32%)
Jun 15, 2009
0.5491
0.5553
0.5230
0.5379
41,802,204
-0.03(-4.58%)
Jun 12, 2009
0.5609
0.5648
0.5408
0.5637
42,332,992
-0.00(-0.42%)
Jun 11, 2009
0.5625
0.5839
0.5586
0.5661
48,370,096
+0.01(+1.05%)
Jun 10, 2009
0.5699
0.5762
0.5358
0.5602
42,059,464
-0.00(-0.27%)
Jun 09, 2009
0.5520
0.5724
0.5477
0.5617
48,687,976
+0.02(+3.04%)
Jun 08, 2009
0.5251
0.5552
0.5163
0.5451
39,787,648
-0.00(-0.71%)
Jun 05, 2009
0.5581
0.5606
0.5357
0.5491
61,609,536
+0.01(+1.96%)
Jun 04, 2009
0.5240
0.5424
0.5226
0.5385
48,863,260
+0.02(+4.03%)
Jun 03, 2009
0.5212
0.5212
0.4981
0.5176
40,277,856
-0.01(-1.84%)
Jun 02, 2009
0.5288
0.5488
0.5165
0.5273
46,304,444
-0.01(-1.65%)
Jun 01, 2009
0.4987
0.5405
0.4987
0.5361
82,934,480
+0.05(+10.23%)
May 29, 2009
0.4809
0.4864
0.4607
0.4864
42,852,936
+0.01(+3.10%)
May 28, 2009
0.4654
0.4744
0.4410
0.4718
70,714,720
+0.02(+4.32%)
May 27, 2009
0.4599
0.4824
0.4494
0.4522
63,451,272
-0.01(-2.00%)
May 26, 2009
0.4089
0.4629
0.4089
0.4615
52,471,492
+0.04(+9.89%)
May 22, 2009
0.4306
0.4346
0.4086
0.4200
33,713,744
-0.01(-1.32%)
May 21, 2009
0.4358
0.4444
0.4109
0.4256
43,908,924
-0.02(-4.21%)
May 20, 2009
0.4626
0.4758
0.4417
0.4442
74,336,752
-0.01(-2.87%)
May 19, 2009
0.4454
0.4711
0.4383
0.4574
59,569,512
+0.01(+2.59%)
May 18, 2009
0.4190
0.4458
0.4167
0.4458
114,215,080
+0.03(+7.95%)
May 15, 2009
0.4109
0.4291
0.4099
0.4130
45,286,572
+0.00(+0.42%)
May 14, 2009
0.3957
0.4204
0.3947
0.4113
79,854,568
+0.02(+3.94%)
May 13, 2009
0.4203
0.4203
0.3948
0.3957
68,201,576
-0.02(-5.11%)
May 12, 2009
0.4385
0.4472
0.4144
0.4170
76,846,776
-0.02(-4.52%)
May 11, 2009
0.4161
0.4501
0.4133
0.4367
74,716,896
+0.00(+0.69%)
May 08, 2009
0.4469
0.4504
0.4160
0.4337
100,809,224
-0.00(-0.57%)
May 07, 2009
0.4961
0.4961
0.4257
0.4362
70,907,088
-0.05(-9.54%)
May 06, 2009
0.4970
0.4991
0.4646
0.4822
61,516,716
-0.00(-0.41%)
May 05, 2009
0.4870
0.4901
0.4714
0.4842
43,631,456
-0.01(-1.37%)
May 04, 2009
0.4877
0.4925
0.4834
0.4909
56,687,560
+0.03(+5.62%)
May 01, 2009
0.4559
0.4677
0.4420
0.4648
40,992,472
+0.01(+1.88%)
Apr 30, 2009
0.4666
0.4889
0.4482
0.4562
64,864,400
+0.01(+1.31%)
Apr 29, 2009
0.4322
0.4657
0.4322
0.4503
52,274,028
+0.02(+5.84%)
Apr 28, 2009
0.4241
0.4383
0.4155
0.4255
44,261,140
-0.01(-1.62%)
Apr 27, 2009
0.4221
0.4533
0.4218
0.4325
60,383,680
-0.01(-1.39%)
Apr 24, 2009
0.4255
0.4477
0.4136
0.4386
73,490,712
+0.03(+6.14%)
Apr 23, 2009
0.4135
0.4152
0.3875
0.4132
86,389,112
+0.01(+1.43%)
Apr 22, 2009
0.3950
0.4330
0.3896
0.4074
74,019,360
+0.00(+0.78%)
Apr 21, 2009
0.3745
0.4052
0.3715
0.4042
64,960,176
+0.02(+5.25%)
Apr 20, 2009
0.4030
0.4032
0.3808
0.3840
58,324,768
-0.04(-9.68%)
Apr 17, 2009
0.4261
0.4312
0.4097
0.4252
54,586,264
-0.00(-0.07%)
Apr 16, 2009
0.4045
0.4326
0.3898
0.4255
63,323,132
+0.04(+9.51%)
Apr 15, 2009
0.3841
0.3903
0.3699
0.3885
40,424,888
-0.01(-1.94%)
Apr 14, 2009
0.4004
0.4100
0.3868
0.3962
36,636,604
-0.01(-2.46%)
Apr 13, 2009
0.4097
0.4156
0.3934
0.4062
37,474,264
-0.01(-1.59%)
Apr 09, 2009
0.4021
0.4179
0.3902
0.4128
42,762,252
+0.03(+8.72%)
Apr 08, 2009
0.3719
0.3879
0.3652
0.3797
36,396,920
+0.02(+6.02%)
Apr 07, 2009
0.3739
0.3780
0.3542
0.3581
31,725,306
-0.03(-8.38%)
Apr 06, 2009
0.3831
0.3928
0.3680
0.3909
31,486,774
-0.01(-3.08%)
Apr 03, 2009
0.3861
0.4060
0.3812
0.4033
37,959,544
+0.02(+4.58%)
Apr 02, 2009
0.3739
0.4088
0.3724
0.3856
70,413,760
+0.03(+9.22%)
Apr 01, 2009
0.3142
0.3567
0.3136
0.3531
39,988,232
+0.03(+7.69%)
Mar 31, 2009
0.3248
0.3481
0.3223
0.3279
40,669,500
+0.02(+5.04%)
Mar 30, 2009
0.3185
0.3205
0.2982
0.3121
42,710,012
-0.06(-15.77%)
Mar 26, 2009
0.3486
0.3709
0.3436
0.3706
51,549,556
+0.04(+11.95%)
Mar 25, 2009
0.3373
0.3542
0.3101
0.3310
36,941,672
-0.00(-0.22%)
Mar 24, 2009
0.3348
0.3485
0.3287
0.3318
29,268,344
-0.01(-3.95%)
Mar 23, 2009
0.3234
0.3458
0.3217
0.3454
33,836,296
+0.05(+18.41%)
Mar 20, 2009
0.3097
0.3226
0.2866
0.2917
29,688,570
-0.02(-5.18%)
Mar 19, 2009
0.3197
0.3207
0.3023
0.3076
21,043,368
+0.01(+1.69%)
Mar 18, 2009
0.2860
0.3165
0.2818
0.3025
38,605,984
+0.01(+4.65%)
Mar 17, 2009
0.2667
0.2891
0.2611
0.2891
21,974,504
+0.03(+10.74%)
Mar 16, 2009
0.2793
0.2824
0.2593
0.2610
32,784,908
-0.01(-4.38%)
Mar 13, 2009
0.2762
0.2810
0.2627
0.2730
0
-0.00(-1.02%)
Mar 12, 2009
0.2587
0.2777
0.2476
0.2758
29,725,534
+0.02(+8.07%)
Mar 11, 2009
0.2462
0.2617
0.2374
0.2552
25,036,342
+0.02(+7.69%)
Mar 10, 2009
0.2090
0.2377
0.2070
0.2370
30,034,214
+0.04(+20.60%)
Mar 09, 2009
0.2071
0.2232
0.1939
0.1965
26,046,990
-0.02(-7.67%)
Mar 06, 2009
0.2184
0.2293
0.1978
0.2128
0
-0.01(-3.21%)
Mar 05, 2009
0.2331
0.2416
0.2199
0.2199
23,702,394
-0.02(-9.34%)
Mar 04, 2009
0.2339
0.2530
0.2333
0.2425
21,269,252
+0.02(+7.68%)
Mar 02, 2009
0.2362
0.2501
0.2221
0.2252
15,175,801
-0.02(-9.07%)
Feb 27, 2009
0.2542
0.2604
0.2313
0.2477
0
-0.00(-0.88%)
Feb 26, 2009
0.2683
0.2770
0.2496
0.2499
15,497,953
-0.01(-3.37%)
Feb 25, 2009
0.2555
0.2726
0.2393
0.2586
12,289,248
+0.00(+0.74%)
Feb 24, 2009
0.2389
0.2624
0.2363
0.2567
13,806,697
+0.02(+8.57%)
Feb 23, 2009
0.2764
0.2764
0.2339
0.2364
20,170,880
-0.03(-12.64%)
Feb 20, 2009
0.2580
0.2778
0.2575
0.2706
14,455,765
+0.00(+0.09%)
Feb 19, 2009
0.2983
0.3019
0.2678
0.2704
12,244,236
-0.03(-9.12%)
Feb 18, 2009
0.3041
0.3108
0.2874
0.2975
20,595,378
+0.00(+0.41%)
Feb 17, 2009
0.3149
0.3149
0.2949
0.2963
18,916,442
-0.04(-13.10%)
Feb 13, 2009
0.3417
0.3551
0.3393
0.3410
11,523,542
-0.00(-1.02%)
Feb 12, 2009
0.3293
0.3445
0.3116
0.3445
11,994,695
+0.01(+2.04%)
Feb 11, 2009
0.3409
0.3431
0.3226
0.3377
9,874,341
+0.00(+0.49%)
Feb 10, 2009
0.3737
0.3862
0.3282
0.3360
38,410,820
-0.05(-12.13%)
Feb 09, 2009
0.3797
0.3867
0.3694
0.3824
19,405,666
+0.00(+1.16%)
Feb 06, 2009
0.3470
0.3841
0.3434
0.3780
17,588,736
+0.04(+10.81%)
Feb 05, 2009
0.3081
0.3502
0.3044
0.3411
14,631,051
+0.02(+5.74%)
Feb 04, 2009
0.3226
0.3456
0.3170
0.3226
14,169,426
+0.01(+2.04%)
Feb 03, 2009
0.3034
0.3198
0.2869
0.3162
9,425,201
+0.01(+4.93%)
Feb 02, 2009
0.2784
0.3092
0.2784
0.3013
9,538,883
+0.01(+3.25%)
Jan 30, 2009
0.3206
0.3287
0.2891
0.2918
0
-0.03(-8.35%)
Jan 29, 2009
0.3338
0.3374
0.3159
0.3184
13,859,431
-0.03(-9.29%)
Jan 28, 2009
0.3375
0.3593
0.3340
0.3510
16,731,034
+0.03(+9.95%)
Jan 27, 2009
0.3091
0.3249
0.3091
0.3193
4,874,005
+0.01(+4.07%)
Jan 26, 2009
0.3013
0.3212
0.2982
0.3068
5,150,980
+0.01(+2.50%)
Jan 23, 2009
0.2731
0.3112
0.2678
0.2993
6,515,649
+0.01(+4.71%)
Jan 22, 2009
0.2783
0.2971
0.2675
0.2859
9,260,758
-0.02(-5.25%)
Jan 21, 2009
0.2743
0.3017
0.2700
0.3017
9,363,104
+0.04(+14.80%)
Jan 20, 2009
0.3050
0.3069
0.2624
0.2628
16,455,045
-0.05(-15.37%)
Jan 16, 2009
0.3188
0.3213
0.2884
0.3105
10,473,797
+0.01(+3.59%)
Jan 15, 2009
0.2894
0.3052
0.2724
0.2997
10,041,906
+0.01(+1.99%)
Jan 14, 2009
0.3129
0.3129
0.2876
0.2939
3,901,635
-0.03(-9.76%)
Jan 13, 2009
0.3272
0.3404
0.3155
0.3257
10,768,678
-0.01(-2.25%)
Jan 12, 2009
0.3472
0.3472
0.3212
0.3332
3,845,452
-0.01(-3.80%)
Jan 09, 2009
0.3671
0.3671
0.3432
0.3463
5,186,629
-0.02(-6.63%)
Jan 08, 2009
0.3607
0.3711
0.3512
0.3709
5,154,923
+0.01(+1.55%)
Jan 07, 2009
0.3886
0.3886
0.3586
0.3652
5,236,241
-0.04(-10.53%)
Jan 06, 2009
0.3904
0.4190
0.3885
0.4082
5,415,141
+0.03(+8.85%)
Jan 05, 2009
0.3694
0.3850
0.3612
0.3750
5,699,673
+0.00(+0.77%)
Jan 02, 2009
0.3322
0.3722
0.3283
0.3722
0
+0.04(+12.02%)
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
.