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
Royal Caribbean Cruises Ltd
(NY:
RCL
)
154.57
+0.02 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
17.00
16.89
16.89
16.89
2,360,670
-0.11(-0.67%)
Dec 30, 2009
17.21
17.24
16.74
17.00
3,244,695
-0.27(-1.55%)
Dec 29, 2009
17.63
17.64
17.14
17.27
3,131,832
-0.06(-0.35%)
Dec 28, 2009
17.82
17.94
17.28
17.33
2,559,257
-0.29(-1.67%)
Dec 24, 2009
17.58
17.84
17.58
17.62
299,510
+0.02(+0.11%)
Dec 23, 2009
17.74
17.82
17.52
17.60
2,781,110
+0.17(+1.00%)
Dec 22, 2009
17.37
17.49
17.24
17.43
1,959,467
+0.11(+0.66%)
Dec 21, 2009
17.28
17.45
16.90
17.32
4,034,960
+0.23(+1.33%)
Dec 18, 2009
16.77
17.14
16.34
17.09
9,017,050
-0.41(-2.33%)
Dec 17, 2009
17.82
17.83
17.42
17.50
5,109,088
-0.67(-3.71%)
Dec 16, 2009
17.92
18.30
17.81
18.17
7,717,804
+0.85(+4.90%)
Dec 15, 2009
17.36
17.45
17.25
17.32
2,330,540
-0.15(-0.84%)
Dec 14, 2009
17.32
17.53
17.30
17.47
3,234,334
+0.82(+4.89%)
Dec 11, 2009
16.81
16.85
16.49
16.65
2,964,192
+0.02(+0.12%)
Dec 10, 2009
16.73
16.83
16.51
16.63
4,473,382
+0.13(+0.81%)
Dec 09, 2009
16.70
16.71
16.07
16.50
7,006,595
+0.05(+0.33%)
Dec 08, 2009
16.81
16.88
16.27
16.45
5,605,847
-0.63(-3.68%)
Dec 07, 2009
17.19
17.42
17.01
17.07
4,377,067
+0.17(+1.03%)
Dec 04, 2009
16.97
17.09
16.41
16.90
6,266,941
+0.14(+0.84%)
Dec 03, 2009
16.94
17.03
16.70
16.76
4,514,555
+0.02(+0.12%)
Dec 02, 2009
16.56
16.83
16.53
16.74
5,112,080
+0.37(+2.24%)
Dec 01, 2009
16.63
16.79
16.29
16.37
5,437,763
-0.04(-0.24%)
Nov 30, 2009
16.16
16.48
15.81
16.41
9,646,770
+0.29(+1.78%)
Nov 27, 2009
15.79
16.25
15.65
16.13
2,585,866
-0.50(-3.01%)
Nov 25, 2009
16.27
16.70
16.17
16.63
5,253,677
+0.69(+4.36%)
Nov 24, 2009
16.25
16.27
15.72
15.93
3,506,128
-0.15(-0.96%)
Nov 23, 2009
16.20
16.27
15.85
16.09
4,064,948
+0.35(+2.25%)
Nov 20, 2009
15.59
15.76
15.46
15.73
8,843,318
+0.20(+1.29%)
Nov 19, 2009
15.55
15.60
15.18
15.53
3,633,372
-0.37(-2.31%)
Nov 18, 2009
15.93
15.99
15.62
15.90
4,038,762
+0.25(+1.58%)
Nov 17, 2009
15.97
15.97
15.57
15.65
5,281,165
-0.43(-2.66%)
Nov 16, 2009
15.94
16.20
15.76
16.08
6,858,622
+0.63(+4.11%)
Nov 13, 2009
15.36
15.79
15.24
15.44
6,985,337
+0.53(+3.54%)
Nov 12, 2009
15.46
15.50
14.87
14.92
5,983,927
-0.38(-2.49%)
Nov 11, 2009
15.28
15.61
15.14
15.30
3,656,880
+0.27(+1.78%)
Nov 10, 2009
14.97
15.14
14.73
15.03
4,642,443
-0.18(-1.19%)
Nov 09, 2009
14.65
15.30
14.59
15.21
6,406,329
+1.03(+7.25%)
Nov 06, 2009
13.98
14.56
13.97
14.18
5,649,698
+0.17(+1.24%)
Nov 05, 2009
13.97
14.38
13.86
14.01
5,271,805
+0.39(+2.84%)
Nov 04, 2009
13.79
14.07
13.44
13.62
7,428,522
+0.43(+3.24%)
Nov 03, 2009
13.20
13.53
12.66
13.19
16,901,210
-0.61(-4.45%)
Nov 02, 2009
13.80
14.11
13.30
13.81
8,744,519
+0.29(+2.17%)
Oct 30, 2009
14.27
14.40
13.31
13.51
7,201,598
-0.75(-5.25%)
Oct 29, 2009
13.83
14.43
13.83
14.26
6,274,650
+1.06(+8.05%)
Oct 28, 2009
13.73
13.80
13.15
13.20
6,532,619
-0.73(-5.27%)
Oct 27, 2009
14.28
14.42
13.86
13.94
5,879,008
-0.19(-1.37%)
Oct 26, 2009
14.90
15.12
14.00
14.13
5,893,401
-0.90(-6.00%)
Oct 23, 2009
15.10
15.14
14.93
15.03
3,029,419
-0.33(-2.13%)
Oct 22, 2009
15.10
15.43
14.75
15.36
4,455,592
+0.48(+3.23%)
Oct 21, 2009
15.49
15.77
14.86
14.88
4,668,180
-0.67(-4.30%)
Oct 20, 2009
15.37
15.58
15.36
15.55
2,411,141
-0.27(-1.73%)
Oct 19, 2009
15.55
16.00
15.42
15.82
4,737,431
+0.58(+3.81%)
Oct 16, 2009
15.56
15.61
15.24
15.24
5,029,862
-0.76(-4.76%)
Oct 15, 2009
15.79
16.00
15.69
16.00
3,871,546
+0.22(+1.40%)
Oct 14, 2009
16.01
16.03
15.71
15.78
6,030,945
+0.35(+2.25%)
Oct 13, 2009
15.70
15.76
15.23
15.43
5,237,128
-0.43(-2.74%)
Oct 12, 2009
15.91
16.07
15.75
15.87
3,652,517
-0.01(-0.08%)
Oct 09, 2009
16.30
16.39
15.74
15.88
5,073,943
-0.56(-3.41%)
Oct 08, 2009
16.29
16.50
16.15
16.44
4,974,473
+0.67(+4.28%)
Oct 07, 2009
15.91
16.08
15.53
15.77
3,461,961
-0.25(-1.58%)
Oct 06, 2009
15.97
16.18
15.77
16.02
2,334,107
+0.29(+1.87%)
Oct 05, 2009
15.46
15.73
15.28
15.73
3,115,820
+0.59(+3.93%)
Oct 02, 2009
14.94
15.54
14.90
15.13
6,046,181
-0.29(-1.86%)
Oct 01, 2009
16.13
16.16
15.26
15.42
7,199,995
-0.67(-4.15%)
Sep 30, 2009
16.41
16.46
15.83
16.09
4,320,375
-0.11(-0.66%)
Sep 29, 2009
16.39
16.53
16.09
16.19
2,783,633
-0.02(-0.12%)
Sep 28, 2009
15.83
16.35
15.70
16.21
3,805,293
+0.55(+3.54%)
Sep 25, 2009
15.83
16.12
15.40
15.66
4,968,277
-0.40(-2.50%)
Sep 24, 2009
16.69
16.71
15.85
16.06
4,752,073
-0.25(-1.56%)
Sep 23, 2009
16.53
16.70
16.29
16.31
5,400,331
+0.30(+1.88%)
Sep 22, 2009
16.37
16.67
15.95
16.01
9,065,344
+0.49(+3.14%)
Sep 21, 2009
15.66
15.99
15.29
15.53
5,902,595
-0.15(-0.94%)
Sep 18, 2009
16.02
16.02
15.55
15.67
4,753,528
+0.05(+0.34%)
Sep 17, 2009
15.75
16.07
15.36
15.62
6,034,824
-0.51(-3.19%)
Sep 16, 2009
16.30
16.30
15.74
16.13
9,703,282
+0.28(+1.77%)
Sep 15, 2009
15.30
15.90
15.04
15.85
11,254,500
+1.32(+9.10%)
Sep 14, 2009
14.14
14.56
14.02
14.53
3,240,000
+0.23(+1.64%)
Sep 11, 2009
14.51
14.69
14.24
14.30
6,715,610
-0.12(-0.83%)
Sep 10, 2009
13.87
14.42
13.65
14.42
6,989,349
+0.34(+2.42%)
Sep 09, 2009
13.37
14.52
13.26
14.08
11,961,766
+1.06(+8.16%)
Sep 08, 2009
13.17
13.21
12.82
13.01
3,725,447
+0.38(+3.01%)
Sep 04, 2009
12.35
12.66
12.25
12.63
5,194,514
+0.39(+3.22%)
Sep 03, 2009
12.36
12.43
12.03
12.24
6,052,889
+0.29(+2.40%)
Sep 02, 2009
12.11
12.23
11.90
11.95
6,424,730
-0.26(-2.13%)
Sep 01, 2009
12.59
13.06
12.16
12.21
5,359,855
-0.53(-4.19%)
Aug 31, 2009
12.70
12.87
12.51
12.75
6,030,730
-0.30(-2.30%)
Aug 28, 2009
13.25
13.25
12.88
13.05
4,244,873
+0.01(+0.05%)
Aug 27, 2009
13.13
13.20
12.76
13.04
3,576,772
-0.17(-1.26%)
Aug 26, 2009
13.10
13.41
12.96
13.21
4,117,181
-0.05(-0.40%)
Aug 25, 2009
13.23
13.60
13.14
13.26
5,726,444
+0.37(+2.85%)
Aug 24, 2009
13.29
13.29
12.79
12.89
7,416,243
+0.05(+0.42%)
Aug 21, 2009
12.90
13.13
12.56
12.84
7,406,686
+0.15(+1.16%)
Aug 20, 2009
11.91
12.82
11.88
12.69
10,178,400
+0.73(+6.09%)
Aug 19, 2009
11.44
12.06
11.28
11.96
10,572,681
+0.71(+6.35%)
Aug 18, 2009
11.10
11.44
11.02
11.25
4,885,162
+0.31(+2.81%)
Aug 17, 2009
11.25
11.25
10.80
10.94
4,755,168
-0.78(-6.67%)
Aug 14, 2009
11.89
11.98
11.43
11.72
5,152,575
-0.33(-2.77%)
Aug 13, 2009
11.85
12.07
11.33
12.06
6,854,140
+0.44(+3.80%)
Aug 12, 2009
11.04
11.99
11.02
11.62
9,409,683
+0.61(+5.59%)
Aug 11, 2009
11.15
11.28
10.78
11.00
5,703,267
-0.35(-3.06%)
Aug 10, 2009
11.12
11.59
11.02
11.35
7,092,900
-0.03(-0.24%)
Aug 07, 2009
10.68
11.64
10.58
11.38
8,538,370
+1.02(+9.87%)
Aug 06, 2009
10.64
10.75
10.35
10.35
3,159,310
-0.21(-1.96%)
Aug 05, 2009
10.69
10.74
10.36
10.56
5,225,141
-0.01(-0.09%)
Aug 04, 2009
10.35
10.94
10.29
10.57
5,571,660
+0.02(+0.18%)
Aug 03, 2009
10.20
10.62
10.13
10.55
6,362,694
+0.85(+8.80%)
Jul 31, 2009
9.526
9.827
9.519
9.700
6,557,170
-0.09(-0.96%)
Jul 30, 2009
9.713
10.01
9.580
9.793
11,455,941
+0.50(+5.39%)
Jul 29, 2009
10.21
10.27
9.025
9.292
26,692,180
-1.66(-15.13%)
Jul 28, 2009
10.62
10.98
10.45
10.95
6,339,332
+0.33(+3.08%)
Jul 27, 2009
11.19
11.20
10.60
10.62
6,938,851
-0.49(-4.39%)
Jul 24, 2009
11.08
11.27
10.85
11.11
4,040
-0.23(-2.06%)
Jul 23, 2009
10.01
11.39
9.954
11.34
13,479,020
+1.22(+12.01%)
Jul 22, 2009
9.426
10.18
9.426
10.13
8,437,722
+0.27(+2.78%)
Jul 21, 2009
10.01
10.04
9.519
9.853
4,677,626
-0.04(-0.41%)
Jul 20, 2009
9.413
10.00
9.319
9.894
7,099,450
+0.75(+8.18%)
Jul 17, 2009
9.306
9.366
9.018
9.145
3,575,034
-0.27(-2.91%)
Jul 16, 2009
9.239
9.453
8.938
9.419
5,312,370
+0.21(+2.25%)
Jul 15, 2009
8.805
9.332
8.698
9.212
6,657,165
+0.73(+8.67%)
Jul 14, 2009
8.451
8.644
8.297
8.477
6,414,721
+0.09(+1.04%)
Jul 13, 2009
8.271
8.417
8.237
8.390
5,356,033
+0.07(+0.80%)
Jul 10, 2009
8.357
8.471
8.130
8.324
3,785,258
-0.27(-3.19%)
Jul 09, 2009
8.477
8.651
8.277
8.598
4,201,017
+0.47(+5.84%)
Jul 08, 2009
8.344
8.451
7.883
8.123
6,907,838
-0.13(-1.62%)
Jul 07, 2009
8.564
8.626
8.250
8.257
4,590,603
-0.35(-4.11%)
Jul 06, 2009
8.878
8.885
8.424
8.611
5,336,004
-0.31(-3.52%)
Jul 02, 2009
9.145
9.519
8.838
8.925
4,224,967
-0.59(-6.25%)
Jul 01, 2009
9.005
9.633
9.005
9.519
7,998,953
+0.47(+5.24%)
Jun 30, 2009
8.932
9.105
8.631
9.045
5,575,562
+0.19(+2.19%)
Jun 29, 2009
8.818
9.175
8.731
8.851
4,200,204
-0.02(-0.23%)
Jun 26, 2009
8.945
8.998
8.684
8.871
7,383,345
-0.27(-2.99%)
Jun 25, 2009
8.992
9.185
8.918
9.145
5,058,925
+0.36(+4.11%)
Jun 24, 2009
8.851
9.115
8.631
8.785
5,710,245
+0.29(+3.46%)
Jun 23, 2009
8.838
8.871
8.350
8.491
4,948,649
-0.19(-2.23%)
Jun 22, 2009
9.125
9.125
8.290
8.684
11,046,426
-0.68(-7.28%)
Jun 19, 2009
9.286
9.660
9.252
9.366
13,970,831
+0.50(+5.65%)
Jun 18, 2009
8.658
8.965
8.511
8.865
9,122,710
+0.49(+5.82%)
Jun 17, 2009
8.417
8.417
7.950
8.377
10,814,293
+0.04(+0.48%)
Jun 16, 2009
8.678
8.718
8.284
8.337
10,493,447
-0.11(-1.27%)
Jun 15, 2009
8.918
8.918
8.337
8.444
7,273,704
-0.71(-7.80%)
Jun 12, 2009
9.312
9.352
8.912
9.159
5,513,851
+0.00(+0.00%)
Jun 11, 2009
9.299
9.393
8.985
9.159
7,875,336
+0.07(+0.81%)
Jun 10, 2009
9.907
9.914
9.079
9.085
10,096,005
-0.42(-4.43%)
Jun 09, 2009
9.974
9.987
9.453
9.506
9,624,548
-0.43(-4.37%)
Jun 08, 2009
9.954
10.04
9.753
9.940
4,850,666
-0.27(-2.62%)
Jun 05, 2009
10.49
10.55
10.09
10.21
5,132,046
+0.05(+0.46%)
Jun 04, 2009
10.11
10.26
9.887
10.16
5,938,518
+0.19(+1.87%)
Jun 03, 2009
10.19
10.29
9.820
9.974
4,673,329
-0.65(-6.16%)
Jun 02, 2009
10.47
10.68
10.32
10.63
3,782,933
-0.01(-0.06%)
Jun 01, 2009
10.51
10.86
10.11
10.63
5,315,894
+0.57(+5.71%)
May 29, 2009
10.07
10.13
9.820
10.06
5,426,572
+0.30(+3.08%)
May 28, 2009
9.920
10.09
9.539
9.760
8,824,291
-0.09(-0.95%)
May 27, 2009
10.70
10.70
9.853
9.853
8,859,927
-0.67(-6.41%)
May 26, 2009
9.753
10.73
9.753
10.53
7,861,817
+0.59(+5.99%)
May 22, 2009
10.07
10.17
9.720
9.934
4,937,840
+0.19(+1.92%)
May 21, 2009
9.680
9.827
9.386
9.747
4,154,323
-0.02(-0.21%)
May 20, 2009
10.54
10.72
9.620
9.767
7,119,309
-0.67(-6.40%)
May 19, 2009
10.55
10.81
10.33
10.43
5,115,704
-0.07(-0.70%)
May 18, 2009
9.880
10.66
9.753
10.51
6,716,175
+0.96(+10.00%)
May 15, 2009
9.566
10.17
9.439
9.553
5,071,441
-0.10(-1.04%)
May 14, 2009
9.339
9.713
8.851
9.653
8,127,861
+0.63(+6.96%)
May 13, 2009
9.713
9.787
9.005
9.025
10,555,721
-1.12(-11.06%)
May 12, 2009
10.66
10.69
9.940
10.15
5,793,569
-0.45(-4.22%)
May 11, 2009
10.83
10.84
10.35
10.60
9,589,507
-0.82(-7.20%)
May 08, 2009
11.21
11.43
10.78
11.42
8,700,068
+0.39(+3.58%)
May 07, 2009
11.70
11.94
10.69
11.02
13,770,756
-0.31(-2.77%)
May 06, 2009
11.14
11.35
10.69
11.34
10,130,053
+0.57(+5.27%)
May 05, 2009
10.29
10.82
9.980
10.77
9,001,699
+0.45(+4.34%)
May 04, 2009
10.34
10.47
10.25
10.32
14,572,267
+0.97(+10.36%)
May 01, 2009
9.880
10.23
9.286
9.352
9,298,630
-0.49(-4.96%)
Apr 30, 2009
9.246
9.987
9.192
9.840
12,691,276
+0.48(+5.14%)
Apr 29, 2009
8.631
9.426
8.537
9.359
17,884,386
+1.01(+12.08%)
Apr 28, 2009
7.803
8.611
7.696
8.350
14,162,645
+0.27(+3.31%)
Apr 27, 2009
8.417
8.557
7.930
8.083
22,271,218
-1.58(-16.32%)
Apr 24, 2009
9.032
9.853
9.005
9.660
15,634,422
+0.47(+5.09%)
Apr 23, 2009
8.724
9.426
8.177
9.192
34,256,632
+1.57(+20.60%)
Apr 22, 2009
7.094
7.849
6.961
7.622
16,009,824
+0.47(+6.64%)
Apr 21, 2009
6.961
7.388
6.894
7.148
7,401,736
+0.29(+4.19%)
Apr 20, 2009
7.642
7.702
6.814
6.861
7,369,260
-1.14(-14.27%)
Apr 17, 2009
7.849
8.123
7.395
8.003
7,504,811
+0.47(+6.21%)
Apr 16, 2009
7.535
7.736
7.255
7.535
8,833,723
+0.38(+5.32%)
Apr 15, 2009
7.215
7.616
7.001
7.155
9,293,305
-0.04(-0.56%)
Apr 14, 2009
7.395
7.803
7.115
7.195
9,070,043
-0.31(-4.10%)
Apr 13, 2009
6.734
7.676
6.453
7.502
10,750,420
+0.77(+11.41%)
Apr 09, 2009
6.487
6.760
6.393
6.734
5,025,677
+0.47(+7.58%)
Apr 08, 2009
6.373
6.573
6.099
6.259
3,550,137
+0.03(+0.43%)
Apr 07, 2009
6.326
6.406
6.092
6.233
4,071,480
-0.43(-6.51%)
Apr 06, 2009
6.593
6.680
6.287
6.667
7,184,105
-0.07(-1.09%)
Apr 03, 2009
6.406
6.934
6.259
6.740
7,107,583
+0.46(+7.34%)
Apr 02, 2009
6.019
6.634
5.959
6.279
10,108,111
+0.47(+8.17%)
Apr 01, 2009
5.217
5.899
5.177
5.805
5,913,175
+0.45(+8.49%)
Mar 31, 2009
5.291
5.525
5.231
5.351
4,684,083
+0.16(+3.09%)
Mar 30, 2009
5.625
5.625
5.044
5.191
3,891,182
-1.03(-16.54%)
Mar 26, 2009
6.006
6.306
5.952
6.219
5,176,242
+0.35(+5.92%)
Mar 25, 2009
5.785
6.072
5.545
5.872
6,831,796
+0.24(+4.27%)
Mar 24, 2009
5.725
6.340
5.565
5.631
9,455,413
-0.29(-4.96%)
Mar 23, 2009
5.511
5.932
5.511
5.925
7,352,641
+0.66(+12.56%)
Mar 20, 2009
5.758
5.825
5.044
5.264
4,303,081
-0.49(-8.51%)
Mar 19, 2009
5.758
5.992
5.605
5.753
6,441,903
+0.22(+4.02%)
Mar 18, 2009
5.291
5.745
5.177
5.531
6,051,060
+0.14(+2.60%)
Mar 17, 2009
5.231
5.424
5.084
5.391
4,490,258
+0.24(+4.67%)
Mar 16, 2009
5.130
5.398
5.064
5.151
4,835,076
+0.23(+4.61%)
Mar 13, 2009
5.271
5.458
4.776
4.923
0
-0.42(-7.87%)
Mar 12, 2009
4.623
5.471
4.489
5.344
9,204,672
+0.77(+16.79%)
Mar 11, 2009
4.716
4.903
4.409
4.576
6,634,156
-0.10(-2.14%)
Mar 10, 2009
4.115
4.736
4.108
4.676
7,828,365
+0.79(+20.48%)
Mar 09, 2009
3.834
4.095
3.801
3.881
3,559,305
-0.08(-2.02%)
Mar 06, 2009
3.968
4.102
3.748
3.961
0
+0.23(+6.08%)
Mar 05, 2009
4.008
4.262
3.734
3.734
5,834,484
-0.39(-9.40%)
Mar 04, 2009
4.048
4.295
3.855
4.122
6,984,963
+0.45(+12.18%)
Mar 02, 2009
3.875
4.062
3.627
3.674
6,727,249
-0.33(-8.33%)
Feb 27, 2009
4.315
4.436
3.955
4.008
0
-0.47(-10.45%)
Feb 26, 2009
4.683
4.857
4.456
4.476
7,188,473
-0.05(-1.03%)
Feb 25, 2009
4.529
4.683
4.302
4.523
7,928,968
-0.05(-1.02%)
Feb 24, 2009
4.028
4.910
4.008
4.569
13,774,253
+0.80(+21.28%)
Feb 23, 2009
4.022
4.075
3.674
3.768
5,112,600
-0.20(-5.05%)
Feb 20, 2009
3.808
4.095
3.694
3.968
0
-0.01(-0.17%)
Feb 19, 2009
4.382
4.422
3.948
3.975
9,238,612
-0.30(-7.03%)
Feb 18, 2009
4.275
4.321
4.042
4.275
6,608,188
+0.12(+2.89%)
Feb 17, 2009
4.369
4.369
4.102
4.155
5,257,729
-0.47(-10.12%)
Feb 13, 2009
4.636
4.716
4.409
4.623
5,819,931
+0.05(+1.02%)
Feb 12, 2009
4.436
4.589
4.229
4.576
7,445,800
+0.01(+0.29%)
Feb 11, 2009
4.756
4.843
4.342
4.563
11,008,630
+0.00(+0.00%)
Feb 10, 2009
4.977
5.271
4.436
4.563
9,869,831
-0.35(-7.20%)
Feb 09, 2009
5.204
5.211
4.776
4.917
7,226,277
+0.01(+0.27%)
Feb 06, 2009
4.556
5.177
4.523
4.903
0
+0.50(+11.38%)
Feb 05, 2009
4.516
4.556
4.309
4.402
9,297,039
-0.09(-2.08%)
Feb 04, 2009
4.670
4.863
4.496
4.496
7,567,010
-0.01(-0.15%)
Feb 03, 2009
4.482
4.603
4.162
4.503
11,976,446
+0.22(+5.15%)
Feb 02, 2009
4.309
4.369
4.060
4.282
12,363,280
-0.05(-1.23%)
Jan 30, 2009
4.957
4.984
4.242
4.336
0
-0.91(-17.32%)
Jan 29, 2009
5.999
6.012
4.436
5.244
32,406,554
-0.81(-13.36%)
Jan 28, 2009
6.974
6.981
5.745
6.052
21,531,232
-0.90(-12.88%)
Jan 27, 2009
6.934
7.101
6.767
6.948
3,779,535
+0.25(+3.69%)
Jan 26, 2009
6.453
7.014
6.446
6.700
7,104,025
+0.40(+6.36%)
Jan 23, 2009
5.905
6.507
5.805
6.300
0
+0.06(+0.96%)
Jan 22, 2009
6.326
6.493
6.119
6.239
5,565,324
-0.11(-1.79%)
Jan 21, 2009
6.373
6.400
5.925
6.353
4,967,787
+0.45(+7.70%)
Jan 20, 2009
6.627
6.714
5.825
5.899
4,540,258
-0.68(-10.36%)
Jan 16, 2009
6.861
6.927
6.273
6.580
0
-0.01(-0.10%)
Jan 15, 2009
6.854
6.927
6.072
6.587
10,185,934
-0.43(-6.18%)
Jan 14, 2009
7.669
7.669
6.934
7.021
6,274,123
-0.87(-11.01%)
Jan 13, 2009
7.602
7.943
7.422
7.889
4,084,313
+0.30(+3.96%)
Jan 12, 2009
8.243
8.250
7.495
7.589
3,194,047
-0.51(-6.35%)
Jan 09, 2009
8.551
8.624
8.030
8.103
4,187,339
-0.15(-1.78%)
Jan 08, 2009
8.791
8.831
8.023
8.250
6,438,301
-0.71(-7.90%)
Jan 07, 2009
9.486
9.680
8.624
8.958
6,430,032
-0.93(-9.39%)
Jan 06, 2009
10.07
10.21
9.787
9.887
7,123,720
-0.25(-2.50%)
Jan 05, 2009
9.453
10.35
9.399
10.14
3,790,302
+0.15(+1.47%)
Jan 02, 2009
9.306
10.14
9.272
9.994
0
+0.81(+8.80%)
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
.