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
Albany International Corp
(NY:
AIN
)
87.72
+1.13 (+1.31%)
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 (%)
Dec 31, 2009
18.31
17.94
17.94
17.94
175,987
-0.33(-1.79%)
Dec 30, 2009
18.04
18.40
17.54
18.27
131,103
+0.19(+1.06%)
Dec 29, 2009
18.16
18.24
17.91
18.08
153,005
-0.08(-0.44%)
Dec 28, 2009
17.64
18.64
17.42
18.16
236,951
+0.78(+4.51%)
Dec 24, 2009
17.70
17.70
17.17
17.38
92,244
-0.27(-1.54%)
Dec 23, 2009
17.14
17.93
17.02
17.65
135,163
+0.69(+4.05%)
Dec 22, 2009
16.30
17.14
16.30
16.96
157,416
+0.73(+4.48%)
Dec 21, 2009
16.40
16.81
16.00
16.23
159,929
-0.01(-0.05%)
Dec 18, 2009
17.03
17.03
16.04
16.24
302,922
-0.58(-3.47%)
Dec 17, 2009
16.67
17.01
16.31
16.83
122,930
-0.03(-0.19%)
Dec 16, 2009
16.54
17.07
16.39
16.86
144,070
+0.53(+3.23%)
Dec 15, 2009
16.83
17.00
16.26
16.33
137,673
-0.53(-3.13%)
Dec 14, 2009
16.83
16.94
16.70
16.86
67,989
+0.30(+1.78%)
Dec 11, 2009
16.30
16.78
16.30
16.56
125,781
+0.32(+1.97%)
Dec 10, 2009
16.65
16.89
16.17
16.24
107,238
-0.34(-2.02%)
Dec 09, 2009
16.60
16.89
16.23
16.58
154,717
-0.08(-0.48%)
Dec 08, 2009
16.15
16.87
16.10
16.66
185,809
+0.25(+1.51%)
Dec 07, 2009
16.35
16.59
16.18
16.41
146,002
-0.02(-0.15%)
Dec 04, 2009
15.65
16.67
15.65
16.43
368,318
+0.85(+5.49%)
Dec 03, 2009
15.72
16.03
15.44
15.58
270,199
-0.11(-0.71%)
Dec 02, 2009
15.58
16.17
15.38
15.69
154,554
+0.10(+0.61%)
Dec 01, 2009
14.64
15.64
14.64
15.59
247,243
+1.15(+7.96%)
Nov 30, 2009
14.57
14.64
13.99
14.44
250,571
-0.20(-1.36%)
Nov 27, 2009
14.76
15.29
14.19
14.64
98,392
-0.70(-4.58%)
Nov 25, 2009
15.49
15.67
15.20
15.35
101,070
-0.43(-2.73%)
Nov 24, 2009
15.96
16.00
15.31
15.78
87,702
-0.14(-0.85%)
Nov 23, 2009
15.75
16.23
15.67
15.91
177,109
+0.36(+2.31%)
Nov 20, 2009
15.32
15.73
15.19
15.55
156,945
+0.06(+0.41%)
Nov 19, 2009
16.19
16.19
15.44
15.49
157,970
-0.96(-5.83%)
Nov 18, 2009
16.71
16.71
15.97
16.45
156,525
-0.26(-1.53%)
Nov 17, 2009
16.86
16.86
16.31
16.71
69,124
-0.22(-1.32%)
Nov 16, 2009
16.14
17.15
16.14
16.93
234,830
+0.94(+5.90%)
Nov 13, 2009
15.99
16.50
15.59
15.99
113,184
+0.00(+0.00%)
Nov 12, 2009
16.78
17.03
15.94
15.99
166,583
-0.79(-4.71%)
Nov 11, 2009
16.91
17.31
16.64
16.78
191,484
+0.10(+0.62%)
Nov 10, 2009
16.51
16.95
16.40
16.67
220,909
+0.00(+0.00%)
Nov 09, 2009
16.79
17.01
16.55
16.67
295,187
-0.12(-0.71%)
Nov 06, 2009
16.72
17.21
16.18
16.79
214,886
-0.22(-1.27%)
Nov 05, 2009
16.14
17.33
15.82
17.01
289,831
+1.09(+6.82%)
Nov 04, 2009
16.71
17.07
15.81
15.92
351,066
-0.82(-4.91%)
Nov 03, 2009
13.32
16.78
13.32
16.75
724,475
+3.65(+27.88%)
Nov 02, 2009
13.37
13.41
12.63
13.09
332,294
-0.22(-1.62%)
Oct 30, 2009
14.14
14.23
12.97
13.31
314,657
-0.92(-6.46%)
Oct 29, 2009
14.65
14.68
14.02
14.23
210,236
-0.21(-1.44%)
Oct 28, 2009
15.08
15.32
14.34
14.44
186,506
-0.62(-4.14%)
Oct 27, 2009
15.15
15.27
14.85
15.06
169,528
-0.01(-0.05%)
Oct 26, 2009
15.40
16.11
14.85
15.07
219,928
-0.36(-2.33%)
Oct 23, 2009
15.55
15.60
15.32
15.43
157,685
-0.89(-5.44%)
Oct 22, 2009
15.73
16.51
15.46
16.31
133,075
+0.48(+3.03%)
Oct 21, 2009
15.98
16.95
15.79
15.83
214,027
-0.17(-1.05%)
Oct 20, 2009
15.63
16.03
15.58
16.00
150,267
-0.30(-1.81%)
Oct 19, 2009
16.05
16.56
15.98
16.30
142,380
+0.39(+2.46%)
Oct 16, 2009
16.23
16.24
15.50
15.91
248,358
-0.44(-2.69%)
Oct 15, 2009
15.78
16.38
15.71
16.35
260,525
+0.38(+2.40%)
Oct 14, 2009
16.22
16.24
15.67
15.96
225,171
+0.08(+0.50%)
Oct 13, 2009
15.99
15.99
15.30
15.88
166,069
-0.18(-1.14%)
Oct 12, 2009
16.14
16.25
15.83
16.07
69,830
-0.01(-0.05%)
Oct 09, 2009
15.79
16.15
15.75
16.07
93,436
+0.22(+1.41%)
Oct 08, 2009
16.07
16.18
15.79
15.85
219,172
+0.05(+0.30%)
Oct 07, 2009
15.58
16.03
15.58
15.80
83,927
+0.10(+0.66%)
Oct 06, 2009
15.14
16.02
15.14
15.70
128,584
+0.58(+3.86%)
Oct 05, 2009
14.71
15.16
14.50
15.12
148,175
+0.47(+3.22%)
Oct 02, 2009
14.82
15.06
13.97
14.64
260,030
-0.18(-1.19%)
Oct 01, 2009
15.38
15.38
14.81
14.82
165,234
-0.68(-4.38%)
Sep 30, 2009
15.94
15.94
15.02
15.50
257,137
-0.39(-2.46%)
Sep 29, 2009
16.18
16.38
15.63
15.89
225,419
-0.32(-1.97%)
Sep 28, 2009
15.75
16.46
15.41
16.21
114,668
+0.53(+3.36%)
Sep 25, 2009
15.63
15.90
15.27
15.68
199,566
-0.05(-0.30%)
Sep 24, 2009
16.15
16.18
15.40
15.73
322,325
-0.37(-2.28%)
Sep 23, 2009
15.81
16.34
15.64
16.10
243,093
+0.27(+1.72%)
Sep 22, 2009
15.91
16.32
15.79
15.83
108,889
+0.12(+0.76%)
Sep 21, 2009
15.62
15.79
15.50
15.71
170,725
-0.22(-1.40%)
Sep 18, 2009
16.39
16.59
15.89
15.93
344,275
-0.47(-2.87%)
Sep 17, 2009
16.19
16.51
16.11
16.40
254,708
+0.25(+1.53%)
Sep 16, 2009
15.71
16.31
15.67
16.15
228,324
+0.58(+3.69%)
Sep 15, 2009
15.48
15.63
15.12
15.58
173,405
+0.11(+0.72%)
Sep 14, 2009
15.61
15.61
14.86
15.47
390,160
-0.34(-2.17%)
Sep 11, 2009
15.28
15.89
15.28
15.81
245,972
+0.53(+3.45%)
Sep 10, 2009
14.46
15.30
14.46
15.28
272,689
+0.82(+5.69%)
Sep 09, 2009
13.92
14.67
13.80
14.46
253,512
+0.52(+3.72%)
Sep 08, 2009
13.77
14.16
13.77
13.94
198,576
+0.22(+1.57%)
Sep 04, 2009
13.13
13.75
12.81
13.73
171,217
+0.66(+5.08%)
Sep 03, 2009
13.18
13.18
12.78
13.06
223,323
-0.01(-0.06%)
Sep 02, 2009
13.32
13.43
12.94
13.07
281,184
-0.33(-2.49%)
Sep 01, 2009
13.50
14.28
13.28
13.40
299,894
-0.23(-1.69%)
Aug 31, 2009
13.96
14.01
13.36
13.63
344,448
-0.52(-3.70%)
Aug 28, 2009
14.21
14.33
13.93
14.16
192,358
+0.13(+0.90%)
Aug 27, 2009
14.05
14.55
13.56
14.03
213,397
+0.03(+0.23%)
Aug 26, 2009
14.04
14.21
13.55
14.00
371,437
+0.02(+0.11%)
Aug 25, 2009
13.92
14.05
13.77
13.98
331,814
+0.26(+1.91%)
Aug 24, 2009
13.62
13.88
13.47
13.72
438,287
+0.27(+2.01%)
Aug 21, 2009
12.87
13.67
12.87
13.45
366,745
+0.59(+4.63%)
Aug 20, 2009
12.78
12.86
12.30
12.86
299,445
+0.00(+0.00%)
Aug 19, 2009
12.85
12.95
12.49
12.86
252,935
-0.11(-0.86%)
Aug 18, 2009
11.90
13.11
11.90
12.97
382,232
+1.21(+10.25%)
Aug 17, 2009
11.60
11.99
11.40
11.76
389,682
-0.29(-2.37%)
Aug 14, 2009
12.00
12.06
11.30
12.05
347,842
+0.06(+0.53%)
Aug 13, 2009
12.09
12.36
11.43
11.98
217,277
-0.06(-0.53%)
Aug 12, 2009
11.83
12.41
11.71
12.05
219,174
+0.27(+2.29%)
Aug 11, 2009
11.71
11.86
11.37
11.78
260,935
+0.10(+0.81%)
Aug 10, 2009
11.88
11.99
11.52
11.68
160,276
-0.37(-3.09%)
Aug 07, 2009
11.43
12.29
11.29
12.06
263,730
+0.84(+7.50%)
Aug 06, 2009
11.58
11.75
11.14
11.21
330,030
-0.28(-2.42%)
Aug 05, 2009
12.25
12.37
11.43
11.49
462,875
-0.48(-4.04%)
Aug 04, 2009
11.38
12.63
11.25
11.98
447,910
+0.56(+4.86%)
Aug 03, 2009
10.94
11.48
10.90
11.42
448,653
+0.52(+4.80%)
Jul 31, 2009
10.84
11.38
10.84
10.90
506,354
-0.02(-0.22%)
Jul 30, 2009
11.29
11.55
10.86
10.92
457,354
-0.22(-1.99%)
Jul 29, 2009
11.69
11.80
10.94
11.14
310,537
-0.69(-5.83%)
Jul 28, 2009
11.90
11.97
11.73
11.83
221,082
+0.02(+0.20%)
Jul 27, 2009
11.69
11.98
11.61
11.81
260,793
+0.10(+0.88%)
Jul 24, 2009
11.65
11.83
11.03
11.71
1,018
+0.06(+0.55%)
Jul 23, 2009
10.94
11.67
10.71
11.64
300,331
+0.64(+5.84%)
Jul 22, 2009
10.91
11.10
10.67
11.00
159,246
-0.03(-0.29%)
Jul 21, 2009
10.86
11.19
10.76
11.03
393,478
+0.21(+1.90%)
Jul 20, 2009
10.33
10.86
10.32
10.83
184,565
+0.47(+4.52%)
Jul 17, 2009
10.10
10.52
10.04
10.36
330,304
+0.30(+3.00%)
Jul 16, 2009
9.525
10.14
9.525
10.06
178,544
+0.47(+4.88%)
Jul 15, 2009
9.041
9.620
9.010
9.589
226,239
+0.68(+7.66%)
Jul 14, 2009
8.645
8.946
8.478
8.907
239,145
+0.29(+3.31%)
Jul 13, 2009
8.296
8.661
8.296
8.621
311,335
+0.41(+5.02%)
Jul 10, 2009
7.899
8.351
7.876
8.209
208,101
+0.24(+2.99%)
Jul 09, 2009
8.090
8.153
7.931
7.971
219,488
-0.08(-0.99%)
Jul 08, 2009
8.169
8.264
7.868
8.050
348,247
-0.10(-1.17%)
Jul 07, 2009
8.328
8.383
8.074
8.145
347,096
-0.15(-1.82%)
Jul 06, 2009
8.708
8.708
8.121
8.296
364,289
-0.43(-4.91%)
Jul 02, 2009
9.073
9.073
8.573
8.724
288,772
-0.57(-6.14%)
Jul 01, 2009
9.073
9.509
8.796
9.295
279,575
+0.27(+2.99%)
Jun 30, 2009
9.089
9.351
8.899
9.026
233,375
+0.01(+0.09%)
Jun 29, 2009
8.851
9.160
8.724
9.018
325,057
+0.21(+2.43%)
Jun 26, 2009
8.597
8.907
8.558
8.803
659,915
+0.17(+1.93%)
Jun 25, 2009
8.716
8.835
8.589
8.637
238,326
+0.34(+4.11%)
Jun 24, 2009
8.232
8.534
7.955
8.296
273,219
+0.16(+1.95%)
Jun 23, 2009
8.423
8.566
8.113
8.137
252,399
-0.31(-3.66%)
Jun 22, 2009
9.327
9.374
8.415
8.447
216,437
-0.98(-10.43%)
Jun 19, 2009
9.517
9.597
9.311
9.430
242,712
-0.07(-0.75%)
Jun 18, 2009
9.581
9.644
9.176
9.501
184,079
-0.14(-1.48%)
Jun 17, 2009
9.834
9.969
9.501
9.644
185,679
-0.14(-1.46%)
Jun 16, 2009
10.54
10.71
9.636
9.787
242,169
-0.69(-6.59%)
Jun 15, 2009
10.56
10.56
10.09
10.48
236,143
-0.36(-3.36%)
Jun 12, 2009
10.83
10.87
10.50
10.84
144,054
-0.07(-0.65%)
Jun 11, 2009
11.06
11.27
10.87
10.91
330,404
-0.07(-0.65%)
Jun 10, 2009
11.10
11.24
10.68
10.98
396,379
-0.07(-0.65%)
Jun 09, 2009
11.06
11.19
10.96
11.06
110,945
+0.04(+0.36%)
Jun 08, 2009
11.29
11.29
10.94
11.02
203,090
-0.36(-3.21%)
Jun 05, 2009
11.26
11.67
11.02
11.38
226,477
+0.17(+1.56%)
Jun 04, 2009
11.02
11.24
10.73
11.21
215,687
+0.13(+1.22%)
Jun 03, 2009
11.56
11.77
10.83
11.07
260,034
-0.58(-4.97%)
Jun 02, 2009
11.21
11.74
11.16
11.65
457,122
+0.33(+2.87%)
Jun 01, 2009
10.83
11.38
10.43
11.33
420,138
+0.74(+6.97%)
May 29, 2009
10.43
10.86
10.25
10.59
549,331
+0.21(+1.99%)
May 28, 2009
9.731
10.56
9.676
10.38
595,035
+0.62(+6.34%)
May 27, 2009
10.14
10.35
9.509
9.763
583,600
-0.41(-4.05%)
May 26, 2009
8.272
10.30
8.264
10.18
924,015
+1.93(+23.37%)
May 22, 2009
7.764
8.439
7.558
8.248
461,160
+0.55(+7.11%)
May 21, 2009
7.717
7.717
7.297
7.701
246,609
-0.10(-1.22%)
May 20, 2009
7.876
8.447
7.749
7.796
216,427
-0.04(-0.51%)
May 19, 2009
7.741
8.074
7.566
7.836
214,597
+0.03(+0.41%)
May 18, 2009
7.059
7.891
7.059
7.804
396,478
+0.71(+9.94%)
May 15, 2009
7.368
7.471
7.003
7.098
298,420
-0.33(-4.38%)
May 14, 2009
7.384
7.590
7.027
7.423
387,214
+0.09(+1.19%)
May 13, 2009
7.994
7.994
7.304
7.336
450,480
-0.82(-10.11%)
May 12, 2009
8.280
8.423
8.034
8.161
306,210
-0.09(-1.06%)
May 11, 2009
8.320
8.415
8.010
8.248
362,896
-0.29(-3.35%)
May 08, 2009
8.106
8.597
7.860
8.534
512,221
+0.67(+8.52%)
May 07, 2009
8.534
8.756
7.757
7.864
585,243
-0.57(-6.73%)
May 06, 2009
8.843
9.002
8.375
8.431
759,374
-0.35(-3.97%)
May 05, 2009
7.487
9.597
7.487
8.780
843,116
+0.71(+8.74%)
May 04, 2009
7.804
8.074
7.709
8.074
367,913
+0.44(+5.71%)
May 01, 2009
7.376
7.780
7.376
7.638
347,052
+0.28(+3.77%)
Apr 30, 2009
7.812
8.201
7.328
7.360
330,692
-0.43(-5.50%)
Apr 29, 2009
7.423
7.955
7.352
7.788
348,780
+0.41(+5.59%)
Apr 28, 2009
7.130
7.534
6.995
7.376
309,343
+0.18(+2.54%)
Apr 27, 2009
7.392
7.661
7.114
7.193
295,395
-0.46(-6.01%)
Apr 24, 2009
7.297
7.757
7.249
7.653
393,280
+0.40(+5.58%)
Apr 23, 2009
7.431
7.653
7.074
7.249
351,837
-0.19(-2.56%)
Apr 22, 2009
7.289
7.757
7.249
7.439
294,393
+0.02(+0.21%)
Apr 21, 2009
6.821
7.447
6.710
7.423
260,643
+0.56(+8.21%)
Apr 20, 2009
7.376
7.392
6.733
6.860
285,042
-0.69(-9.14%)
Apr 17, 2009
7.717
7.860
7.511
7.550
314,357
-0.17(-2.16%)
Apr 16, 2009
7.780
7.844
7.511
7.717
278,648
+0.07(+0.93%)
Apr 15, 2009
7.043
7.693
6.987
7.646
327,470
+0.61(+8.68%)
Apr 14, 2009
6.963
7.368
6.868
7.035
316,583
+0.02(+0.23%)
Apr 13, 2009
6.852
7.170
6.741
7.019
318,356
+0.09(+1.26%)
Apr 09, 2009
6.535
7.082
6.170
6.932
697,124
+0.63(+9.94%)
Apr 08, 2009
6.488
6.591
6.115
6.305
294,611
-0.16(-2.45%)
Apr 07, 2009
6.860
6.987
6.281
6.464
497,068
-0.66(-9.24%)
Apr 06, 2009
7.416
7.519
7.019
7.122
629,383
-0.38(-5.07%)
Apr 03, 2009
7.257
7.606
7.170
7.503
292,501
+0.13(+1.83%)
Apr 02, 2009
7.336
7.495
7.186
7.368
478,375
+0.18(+2.54%)
Apr 01, 2009
7.154
7.384
6.971
7.186
345,431
+0.01(+0.11%)
Mar 31, 2009
7.067
7.439
6.979
7.178
356,636
+0.13(+1.80%)
Mar 30, 2009
6.948
7.201
6.773
7.051
536,452
-0.28(-3.79%)
Mar 26, 2009
6.622
7.479
6.503
7.328
326,580
+0.71(+10.66%)
Mar 25, 2009
6.440
6.749
6.329
6.622
406,509
+0.26(+4.11%)
Mar 24, 2009
6.273
6.503
6.218
6.361
645,297
+0.03(+0.50%)
Mar 23, 2009
6.154
6.353
6.099
6.329
485,834
+0.31(+5.14%)
Mar 20, 2009
5.948
6.559
5.948
6.020
752,401
+0.23(+3.97%)
Mar 19, 2009
5.758
5.837
5.607
5.790
398,641
+0.18(+3.25%)
Mar 18, 2009
5.266
5.940
5.258
5.607
618,897
+0.37(+7.12%)
Mar 17, 2009
4.981
5.330
4.941
5.234
426,373
+0.21(+4.27%)
Mar 16, 2009
4.838
5.480
4.790
5.020
428,904
+0.20(+4.11%)
Mar 13, 2009
4.529
4.886
4.497
4.822
0
+0.25(+5.56%)
Mar 12, 2009
4.156
4.584
4.005
4.568
488,636
+0.53(+13.16%)
Mar 11, 2009
3.990
4.107
3.874
4.037
628,524
+0.12(+3.17%)
Mar 10, 2009
3.967
4.091
3.766
3.913
870,916
-0.01(-0.20%)
Mar 09, 2009
3.952
4.029
3.812
3.921
605,422
-0.07(-1.75%)
Mar 06, 2009
4.711
4.711
3.882
3.990
0
-0.67(-14.45%)
Mar 05, 2009
5.083
5.098
4.657
4.665
259,310
-0.48(-9.34%)
Mar 04, 2009
5.509
5.594
5.129
5.145
603,986
-0.94(-15.41%)
Mar 02, 2009
6.563
6.741
6.075
6.082
343,657
-0.58(-8.72%)
Feb 27, 2009
6.772
6.950
6.648
6.664
0
-0.22(-3.15%)
Feb 26, 2009
6.834
7.020
6.749
6.881
292,219
+0.09(+1.37%)
Feb 25, 2009
7.098
7.098
6.733
6.788
369,288
-0.35(-4.89%)
Feb 24, 2009
7.291
7.392
6.919
7.136
543,964
-0.02(-0.32%)
Feb 23, 2009
7.539
7.803
7.136
7.159
267,783
-0.33(-4.45%)
Feb 20, 2009
7.462
7.725
7.369
7.493
0
-0.16(-2.13%)
Feb 19, 2009
8.051
8.051
7.562
7.655
296,385
-0.20(-2.56%)
Feb 18, 2009
7.485
8.097
7.454
7.857
505,025
+0.43(+5.85%)
Feb 17, 2009
7.725
7.818
7.369
7.423
265,494
-0.53(-6.63%)
Feb 13, 2009
8.159
8.221
7.896
7.950
0
-0.18(-2.19%)
Feb 12, 2009
7.958
8.151
7.764
8.128
294,692
+0.05(+0.58%)
Feb 11, 2009
7.880
8.144
7.826
8.082
327,024
+0.22(+2.86%)
Feb 10, 2009
8.283
8.407
7.748
7.857
692,064
-0.45(-5.41%)
Feb 09, 2009
8.337
8.411
8.167
8.306
505,908
-0.09(-1.02%)
Feb 06, 2009
7.911
8.453
7.903
8.391
0
+0.46(+5.76%)
Feb 05, 2009
7.725
8.151
7.725
7.934
294,026
+0.19(+2.40%)
Feb 04, 2009
7.872
8.035
7.648
7.748
231,900
-0.12(-1.57%)
Feb 03, 2009
8.058
8.058
7.717
7.872
330,845
-0.09(-1.07%)
Feb 02, 2009
7.710
7.973
7.710
7.958
281,151
+0.20(+2.60%)
Jan 30, 2009
8.074
8.097
7.733
7.756
0
-0.27(-3.38%)
Jan 29, 2009
7.934
8.159
7.686
8.027
440,498
+0.07(+0.88%)
Jan 28, 2009
8.283
8.283
7.671
7.958
752,393
-0.05(-0.68%)
Jan 27, 2009
8.012
8.120
7.686
8.012
819,103
+0.09(+1.08%)
Jan 26, 2009
7.872
7.973
7.446
7.927
917,526
+0.17(+2.20%)
Jan 23, 2009
8.043
8.128
7.694
7.756
0
-0.51(-6.19%)
Jan 22, 2009
8.438
8.539
8.035
8.268
610,289
-0.35(-4.05%)
Jan 21, 2009
8.120
8.670
8.082
8.616
755,509
+0.50(+6.21%)
Jan 20, 2009
8.818
8.818
8.074
8.113
726,501
-0.71(-8.08%)
Jan 16, 2009
9.190
9.190
8.399
8.825
0
-0.22(-2.48%)
Jan 15, 2009
9.066
9.120
8.531
9.050
279,318
+0.00(+0.00%)
Jan 14, 2009
9.391
9.391
8.942
9.050
259,917
-0.54(-5.65%)
Jan 13, 2009
9.840
9.964
9.430
9.592
306,684
-0.37(-3.73%)
Jan 12, 2009
10.22
10.22
9.871
9.964
205,264
-0.33(-3.16%)
Jan 09, 2009
10.58
10.58
10.17
10.29
312,251
-0.34(-3.21%)
Jan 08, 2009
10.51
10.63
10.27
10.63
257,999
+0.13(+1.25%)
Jan 07, 2009
10.40
10.58
10.31
10.50
520,863
-0.12(-1.09%)
Jan 06, 2009
10.18
10.79
10.14
10.62
234,771
+0.40(+3.87%)
Jan 05, 2009
10.31
10.33
9.910
10.22
238,324
-0.04(-0.38%)
Jan 02, 2009
10.03
10.34
9.794
10.26
0
+0.31(+3.12%)
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
.