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 (%)
Dec 31, 2008
0.7799
0.7981
0.7665
0.7780
23,910,930
-0.01(-1.45%)
Dec 30, 2008
0.7742
0.7952
0.7570
0.7895
22,040,776
+0.02(+2.23%)
Dec 29, 2008
0.8048
0.8124
0.7589
0.7723
14,604,563
-0.03(-3.58%)
Dec 26, 2008
0.8239
0.8506
0.7799
0.8009
0
-0.02(-1.87%)
Dec 24, 2008
0.8564
0.8602
0.7971
0.8162
9,132,356
-0.02(-2.06%)
Dec 23, 2008
0.8927
0.9022
0.8048
0.8334
16,363,189
-0.05(-5.42%)
Dec 22, 2008
0.9672
0.9672
0.8602
0.8812
26,335,622
-0.09(-9.07%)
Dec 19, 2008
1.019
1.021
0.9252
0.9691
27,209,124
-0.02(-1.55%)
Dec 18, 2008
1.113
1.128
0.9653
0.9844
36,456,076
-0.12(-10.59%)
Dec 17, 2008
1.149
1.164
1.093
1.101
25,381,302
-0.08(-6.49%)
Dec 16, 2008
1.166
1.206
1.111
1.178
37,708,132
+0.02(+1.99%)
Dec 15, 2008
1.279
1.279
1.109
1.155
21,339,994
-0.09(-7.50%)
Dec 12, 2008
1.195
1.290
1.176
1.248
0
-0.02(-1.21%)
Dec 11, 2008
1.300
1.367
1.244
1.264
26,580,728
-0.08(-5.84%)
Dec 10, 2008
1.351
1.384
1.304
1.342
26,068,320
+0.01(+1.01%)
Dec 09, 2008
1.357
1.382
1.281
1.329
32,176,308
-0.03(-2.11%)
Dec 08, 2008
1.357
1.376
1.309
1.357
34,347,816
+0.06(+4.87%)
Dec 05, 2008
1.202
1.300
1.187
1.294
0
+0.05(+4.31%)
Dec 04, 2008
1.185
1.296
1.147
1.241
41,848,660
+0.04(+3.67%)
Dec 03, 2008
1.048
1.197
0.9844
1.197
53,143,280
+0.13(+11.99%)
Dec 02, 2008
1.002
1.105
0.9252
1.069
43,268,172
+0.18(+19.96%)
Dec 01, 2008
1.032
1.059
0.8831
0.8908
31,759,298
-0.23(-20.34%)
Nov 28, 2008
1.107
1.120
1.055
1.118
12,045,189
+0.01(+1.04%)
Nov 26, 2008
0.9539
1.145
0.8965
1.107
26,673,848
+0.14(+14.20%)
Nov 25, 2008
0.8373
0.9768
0.7914
0.9691
50,535,376
+0.15(+17.63%)
Nov 24, 2008
0.8793
0.9175
0.7474
0.8239
53,603,828
+0.01(+1.65%)
Nov 21, 2008
0.8487
0.8793
0.7168
0.8105
47,164,444
+0.03(+4.18%)
Nov 20, 2008
0.7780
0.9462
0.6690
0.7780
57,999,340
+0.05(+7.39%)
Nov 19, 2008
0.9137
0.9175
0.7245
0.7245
45,890,660
-0.24(-24.50%)
Nov 18, 2008
1.099
1.109
0.8850
0.9596
40,714,868
-0.13(-12.08%)
Nov 17, 2008
1.118
1.147
1.023
1.091
22,972,922
-0.04(-3.22%)
Nov 14, 2008
1.118
1.179
1.101
1.128
0
-0.03(-2.80%)
Nov 13, 2008
1.235
1.260
0.9558
1.160
71,148,464
-0.05(-4.26%)
Nov 12, 2008
1.242
1.260
1.162
1.212
35,571,036
-0.06(-4.52%)
Nov 11, 2008
1.290
1.348
1.178
1.269
26,190,672
-0.08(-5.68%)
Nov 10, 2008
1.346
1.604
1.319
1.346
38,425,920
-0.18(-11.78%)
Nov 07, 2008
1.481
1.613
1.365
1.525
0
+0.06(+3.91%)
Nov 06, 2008
1.506
1.566
1.434
1.468
42,927,220
-0.09(-5.88%)
Nov 05, 2008
1.623
1.722
1.558
1.560
53,548,948
-0.44(-21.99%)
Nov 04, 2008
1.782
2.038
1.728
1.999
51,493,428
+0.26(+15.07%)
Nov 03, 2008
1.803
1.892
1.673
1.738
36,140,508
-0.14(-7.53%)
Oct 31, 2008
1.688
1.879
1.655
1.879
0
+0.14(+7.79%)
Oct 30, 2008
1.690
1.766
1.621
1.743
42,895,664
+0.13(+7.80%)
Oct 29, 2008
1.365
1.741
1.325
1.617
55,660,584
+0.25(+18.16%)
Oct 28, 2008
1.338
1.369
1.220
1.369
33,416,378
+0.12(+9.65%)
Oct 27, 2008
1.242
1.397
1.237
1.248
24,228,230
+0.00(+0.15%)
Oct 24, 2008
1.078
1.466
1.078
1.246
0
-0.04(-2.98%)
Oct 23, 2008
1.434
1.434
1.239
1.285
32,952,594
-0.12(-8.45%)
Oct 22, 2008
1.642
1.642
1.399
1.403
34,296,796
-0.28(-16.50%)
Oct 21, 2008
1.881
1.881
1.669
1.680
25,472,742
-0.21(-11.30%)
Oct 20, 2008
1.852
1.931
1.780
1.894
43,912,700
+0.10(+5.43%)
Oct 17, 2008
1.594
1.950
1.577
1.797
0
+0.08(+4.44%)
Oct 16, 2008
1.327
1.881
1.242
1.720
57,117,856
+0.42(+32.16%)
Oct 15, 2008
1.386
1.394
1.279
1.302
31,509,678
-0.08(-6.07%)
Oct 14, 2008
1.548
1.625
1.365
1.386
48,014,312
+0.03(+1.97%)
Oct 13, 2008
1.344
1.407
1.248
1.359
45,547,080
+0.24(+20.92%)
Oct 10, 2008
1.046
1.195
0.9921
1.124
0
-0.10(-8.13%)
Oct 09, 2008
1.550
1.625
1.195
1.223
62,277,412
-0.30(-19.50%)
Oct 08, 2008
1.608
1.711
1.481
1.520
65,086,708
-0.16(-9.66%)
Oct 07, 2008
1.957
1.957
1.648
1.682
24,513,896
-0.21(-11.20%)
Oct 06, 2008
1.856
1.978
1.740
1.894
23,540,580
-0.08(-4.25%)
Oct 03, 2008
2.347
2.418
1.852
1.978
0
-0.22(-10.00%)
Oct 02, 2008
2.279
2.420
2.183
2.198
21,144,336
-0.08(-3.52%)
Oct 01, 2008
2.290
2.477
2.198
2.279
26,423,478
+0.00(+0.17%)
Sep 30, 2008
2.246
2.389
2.179
2.275
22,324,212
+0.20(+9.68%)
Sep 29, 2008
2.772
2.772
1.902
2.074
27,818,654
-0.55(-21.03%)
Sep 26, 2008
2.351
2.657
2.342
2.626
0
+0.06(+2.31%)
Sep 25, 2008
2.475
2.676
2.361
2.567
26,716,092
+0.21(+8.74%)
Sep 24, 2008
2.422
2.422
2.244
2.361
17,656,860
+0.06(+2.49%)
Sep 23, 2008
2.351
2.500
2.256
2.303
24,755,994
-0.02(-0.82%)
Sep 22, 2008
2.389
2.416
2.131
2.323
33,697,520
-0.14(-5.67%)
Sep 19, 2008
3.192
3.250
2.236
2.462
0
-0.21(-8.00%)
Sep 18, 2008
1.915
2.676
1.806
2.676
155,736,832
+0.82(+44.18%)
Sep 17, 2008
2.147
2.160
1.856
1.856
83,473,640
-0.35(-16.00%)
Sep 16, 2008
1.959
2.210
1.904
2.210
110,593,344
+0.02(+0.96%)
Sep 15, 2008
2.263
2.483
2.162
2.189
93,667,520
-0.29(-11.86%)
Sep 12, 2008
2.529
2.743
2.410
2.483
0
-0.13(-5.11%)
Sep 11, 2008
2.554
2.844
2.250
2.617
111,843,872
-0.10(-3.59%)
Sep 10, 2008
2.705
2.825
2.468
2.714
72,390,056
+0.02(+0.78%)
Sep 09, 2008
3.112
3.339
2.688
2.693
90,753,288
-0.40(-13.02%)
Sep 08, 2008
3.502
3.647
3.016
3.097
86,630,976
-0.08(-2.47%)
Sep 05, 2008
2.909
3.250
2.873
3.175
0
+0.13(+4.27%)
Sep 04, 2008
3.045
3.173
2.900
3.045
74,811,488
-0.09(-2.92%)
Sep 03, 2008
3.024
3.211
2.967
3.137
110,417,696
+0.05(+1.67%)
Sep 02, 2008
3.267
3.267
2.921
3.085
79,792,176
-0.02(-0.49%)
Aug 29, 2008
3.003
3.139
2.821
3.101
0
+0.01(+0.43%)
Aug 28, 2008
2.737
3.114
2.663
3.087
256,897,744
+0.80(+34.81%)
Aug 27, 2008
2.164
2.340
2.103
2.290
64,253,844
+0.20(+9.71%)
Aug 26, 2008
2.160
2.175
2.043
2.087
47,842,244
+0.02(+0.83%)
Aug 25, 2008
1.906
2.095
1.894
2.070
62,325,468
+0.12(+6.18%)
Aug 22, 2008
1.948
1.988
1.826
1.950
0
+0.11(+5.92%)
Aug 21, 2008
1.925
1.977
1.812
1.841
73,214,216
-0.16(-8.20%)
Aug 20, 2008
2.064
2.101
1.892
2.005
86,431,624
-0.13(-6.17%)
Aug 19, 2008
2.179
2.338
2.085
2.137
61,114,220
-0.12(-5.49%)
Aug 18, 2008
2.141
2.311
1.984
2.261
102,266,264
+0.12(+5.44%)
Aug 15, 2008
2.126
2.194
2.045
2.145
0
+0.17(+8.72%)
Aug 14, 2008
1.655
2.015
1.655
1.973
104,607,248
+0.30(+17.94%)
Aug 13, 2008
1.590
1.720
1.569
1.673
53,086,728
+0.06(+3.92%)
Aug 12, 2008
1.642
1.701
1.569
1.610
54,415,772
-0.05(-3.11%)
Aug 11, 2008
1.669
1.717
1.585
1.661
72,194,424
+0.02(+1.40%)
Aug 08, 2008
1.730
1.812
1.590
1.638
173,856,560
+0.06(+3.50%)
Aug 07, 2008
1.596
1.740
1.522
1.583
85,729,968
-0.10(-5.80%)
Aug 06, 2008
1.659
1.692
1.512
1.680
74,881,504
+0.07(+4.39%)
Aug 05, 2008
1.510
1.663
1.480
1.610
100,913,784
+0.13(+8.79%)
Aug 04, 2008
1.388
1.579
1.346
1.480
95,001,576
+0.01(+0.91%)
Aug 01, 2008
1.246
1.489
1.227
1.466
192,539,248
+0.33(+29.34%)
Jul 31, 2008
1.032
1.210
1.004
1.134
57,742,096
+0.05(+4.40%)
Jul 30, 2008
1.040
1.099
0.9825
1.086
69,115,832
+0.15(+15.45%)
Jul 29, 2008
0.9405
0.9634
0.8373
0.9405
64,612,744
+0.12(+15.22%)
Jul 28, 2008
0.9118
0.9175
0.8162
0.8162
45,358,304
-0.11(-12.32%)
Jul 25, 2008
1.076
1.076
0.9194
0.9309
56,873,712
-0.11(-10.15%)
Jul 24, 2008
1.248
1.260
1.021
1.036
57,198,412
-0.20(-16.10%)
Jul 23, 2008
1.059
1.273
1.051
1.235
64,121,788
+0.17(+16.40%)
Jul 22, 2008
0.9596
1.067
0.9175
1.061
48,734,880
+0.04(+3.93%)
Jul 21, 2008
1.097
1.103
0.9634
1.021
48,383,712
-0.02(-1.48%)
Jul 18, 2008
1.057
1.091
0.9921
1.036
47,292,864
-0.02(-2.17%)
Jul 17, 2008
0.9787
1.061
0.9061
1.059
68,551,352
+0.08(+8.41%)
Jul 16, 2008
0.8755
0.9921
0.7895
0.9768
61,773,756
+0.13(+15.87%)
Jul 15, 2008
0.7398
0.9749
0.7111
0.8430
66,394,324
+0.08(+10.53%)
Jul 14, 2008
0.7837
0.8220
0.7531
0.7627
34,676,700
+0.02(+2.31%)
Jul 11, 2008
0.7493
0.8220
0.7073
0.7455
71,334,136
-0.06(-7.14%)
Jul 10, 2008
0.7723
0.8334
0.7302
0.8028
54,229,520
+0.01(+1.20%)
Jul 09, 2008
0.9844
0.9978
0.7914
0.7933
100,639,352
-0.12(-12.82%)
Jul 08, 2008
0.7493
0.9156
0.7264
0.9099
69,414,984
+0.16(+21.74%)
Jul 07, 2008
0.7837
0.8028
0.7187
0.7474
42,193,076
-0.03(-3.46%)
Jul 04, 2008
0.7837
0.7914
0.7283
0.7742
38,644,548
+0.00(+0.00%)
Jul 03, 2008
0.7837
0.7914
0.7283
0.7742
38,644,548
+0.02(+2.02%)
Jul 02, 2008
0.8162
0.8181
0.7589
0.7589
32,981,430
-0.06(-7.24%)
Jul 01, 2008
0.8200
0.8755
0.7245
0.8181
61,706,944
-0.02(-2.51%)
Jun 30, 2008
0.7837
0.8602
0.6920
0.8392
120,265,368
+0.04(+5.28%)
Jun 27, 2008
0.8296
0.8487
0.7703
0.7971
62,724,744
-0.04(-5.01%)
Jun 26, 2008
0.9118
0.9118
0.8028
0.8392
138,370,720
-0.10(-10.59%)
Jun 25, 2008
0.9539
0.9902
0.9099
0.9386
69,285,464
+0.00(+0.20%)
Jun 24, 2008
0.9233
0.9519
0.8124
0.9367
75,756,008
+0.02(+1.66%)
Jun 23, 2008
1.114
1.116
0.9003
0.9214
106,779,864
-0.15(-13.77%)
Jun 20, 2008
1.105
1.164
1.055
1.069
90,563,488
-0.16(-13.33%)
Jun 19, 2008
1.153
1.233
1.113
1.233
44,370,196
+0.06(+4.88%)
Jun 18, 2008
1.147
1.179
1.074
1.176
45,255,776
+0.01(+0.99%)
Jun 17, 2008
1.195
1.212
1.130
1.164
46,662,824
-0.01(-0.98%)
Jun 16, 2008
1.124
1.189
1.091
1.176
50,213,732
+0.05(+4.77%)
Jun 13, 2008
1.065
1.128
1.032
1.122
56,554,224
+0.11(+10.55%)
Jun 12, 2008
0.9519
1.166
0.9519
1.015
120,257,136
+0.09(+9.48%)
Jun 11, 2008
0.9730
0.9730
0.9099
0.9271
52,039,328
-0.03(-3.19%)
Jun 10, 2008
0.9844
1.015
0.9175
0.9577
75,098,896
+0.02(+2.45%)
Jun 09, 2008
1.051
1.067
0.9137
0.9347
62,442,876
-0.11(-10.11%)
Jun 06, 2008
1.116
1.128
1.040
1.040
56,580,836
-0.11(-9.93%)
Jun 05, 2008
1.097
1.204
0.9959
1.155
158,302,000
+0.08(+7.28%)
Jun 04, 2008
1.262
1.294
1.036
1.076
155,990,320
-0.20(-15.84%)
Jun 03, 2008
1.346
1.363
1.258
1.279
39,788,596
-0.05(-3.88%)
Jun 02, 2008
1.330
1.348
1.292
1.330
26,176,912
+0.00(+0.00%)
May 30, 2008
1.409
1.409
1.329
1.330
28,569,526
-0.08(-5.56%)
May 29, 2008
1.344
1.430
1.334
1.409
30,391,200
+0.06(+4.54%)
May 28, 2008
1.424
1.436
1.304
1.348
59,633,632
-0.03(-2.35%)
May 27, 2008
1.411
1.457
1.350
1.380
47,283,120
-0.03(-2.04%)
May 26, 2008
1.569
1.569
1.405
1.409
0
+0.00(+0.00%)
May 23, 2008
1.569
1.569
1.405
1.409
56,599,412
-0.13(-8.33%)
May 22, 2008
1.585
1.596
1.472
1.537
49,486,784
-0.02(-0.99%)
May 21, 2008
1.749
1.757
1.541
1.552
48,894,104
-0.19(-10.67%)
May 20, 2008
1.803
1.803
1.730
1.738
27,044,146
-0.08(-4.62%)
May 19, 2008
1.829
1.871
1.768
1.822
23,940,414
+0.00(+0.00%)
May 16, 2008
1.848
1.881
1.808
1.822
24,184,114
-0.03(-1.55%)
May 15, 2008
1.827
1.850
1.728
1.850
37,210,856
+0.07(+4.09%)
May 14, 2008
1.803
1.850
1.699
1.778
52,963,000
-0.00(-0.21%)
May 13, 2008
1.908
1.928
1.703
1.782
67,351,416
-0.10(-5.38%)
May 12, 2008
1.787
2.015
1.766
1.883
77,059,648
+0.08(+4.45%)
May 09, 2008
1.877
1.967
1.766
1.803
52,362,520
-0.18(-8.98%)
May 08, 2008
2.078
2.080
1.938
1.980
25,551,390
-0.06(-2.72%)
May 07, 2008
2.236
2.244
2.019
2.036
23,048,828
-0.14(-6.50%)
May 06, 2008
2.070
2.214
2.017
2.177
21,283,302
+0.06(+3.08%)
May 05, 2008
2.145
2.223
2.070
2.112
20,921,034
-0.07(-3.24%)
May 02, 2008
2.311
2.361
2.124
2.183
26,693,502
-0.06(-2.73%)
May 01, 2008
1.959
2.290
1.946
2.244
35,241,924
+0.26(+12.88%)
Apr 30, 2008
2.053
2.099
1.923
1.988
26,396,558
-0.07(-3.26%)
Apr 29, 2008
1.988
2.089
1.986
2.055
28,900,668
+0.06(+3.27%)
Apr 28, 2008
1.910
2.007
1.816
1.990
23,786,852
+0.11(+5.79%)
Apr 25, 2008
1.900
1.931
1.770
1.881
36,267,980
+0.01(+0.41%)
Apr 24, 2008
1.743
1.965
1.587
1.873
112,321,352
+0.16(+9.25%)
Apr 23, 2008
2.290
2.370
1.650
1.715
127,352,272
-0.82(-32.45%)
Apr 22, 2008
2.510
2.567
2.412
2.539
15,124,998
+0.06(+2.31%)
Apr 21, 2008
2.502
2.512
2.374
2.481
13,068,737
-0.01(-0.46%)
Apr 18, 2008
2.508
2.584
2.433
2.493
18,040,812
+0.06(+2.60%)
Apr 17, 2008
2.191
2.470
2.191
2.430
28,299,346
+0.20(+9.10%)
Apr 16, 2008
2.206
2.317
2.166
2.227
17,597,572
+0.02(+1.04%)
Apr 15, 2008
2.261
2.294
2.143
2.204
19,510,348
-0.04(-1.62%)
Apr 14, 2008
2.317
2.317
2.126
2.240
14,003,576
-0.02(-0.68%)
Apr 11, 2008
2.206
2.323
2.200
2.256
12,704,245
-0.02(-0.76%)
Apr 10, 2008
2.342
2.351
2.248
2.273
16,531,101
-0.02(-0.67%)
Apr 09, 2008
2.466
2.535
2.248
2.288
21,350,364
-0.19(-7.85%)
Apr 08, 2008
2.625
2.625
2.447
2.483
14,133,068
-0.11(-4.41%)
Apr 07, 2008
2.634
2.676
2.485
2.598
18,915,804
-0.00(-0.15%)
Apr 04, 2008
2.766
2.766
2.554
2.602
26,400,016
-0.13(-4.76%)
Apr 03, 2008
2.590
2.772
2.552
2.732
19,965,954
+0.10(+3.85%)
Apr 02, 2008
2.604
2.714
2.590
2.630
24,910,864
+0.05(+2.08%)
Apr 01, 2008
2.422
2.582
2.422
2.577
44,714,240
+0.24(+10.31%)
Mar 31, 2008
2.315
2.374
2.269
2.336
23,762,196
+0.04(+1.92%)
Mar 28, 2008
2.397
2.458
2.279
2.292
16,110,864
-0.10(-4.08%)
Mar 27, 2008
2.586
2.632
2.372
2.389
21,844,326
-0.14(-5.59%)
Mar 26, 2008
2.701
2.716
2.527
2.531
16,802,836
-0.17(-6.30%)
Mar 25, 2008
2.665
2.766
2.410
2.701
29,218,444
-0.01(-0.27%)
Mar 24, 2008
2.462
2.751
2.454
2.708
42,781,336
+0.27(+10.95%)
Mar 21, 2008
2.378
2.442
2.294
2.441
44,563,008
+0.00(+0.00%)
Mar 20, 2008
2.378
2.442
2.294
2.441
44,559,344
+0.14(+6.15%)
Mar 19, 2008
2.258
2.475
2.258
2.300
43,146,160
-0.05(-2.27%)
Mar 18, 2008
2.196
2.389
2.124
2.353
35,876,668
+0.29(+13.98%)
Mar 17, 2008
1.986
2.217
1.875
2.064
37,707,076
-0.03(-1.28%)
Mar 14, 2008
2.238
2.252
2.084
2.091
31,181,156
-0.12(-5.45%)
Mar 13, 2008
2.131
2.231
2.093
2.212
36,441,980
+0.00(+0.17%)
Mar 12, 2008
2.305
2.388
2.175
2.208
30,115,920
-0.11(-4.86%)
Mar 11, 2008
2.258
2.321
2.068
2.321
42,018,484
+0.26(+12.72%)
Mar 10, 2008
2.185
2.349
2.040
2.059
60,801,936
-0.23(-10.17%)
Mar 07, 2008
2.131
2.332
2.122
2.292
39,872,188
+0.07(+3.36%)
Mar 06, 2008
2.263
2.311
2.095
2.217
54,977,996
-0.11(-4.76%)
Mar 05, 2008
2.508
2.800
2.246
2.328
112,592,872
-0.15(-6.16%)
Mar 04, 2008
2.370
2.560
2.294
2.481
50,064,596
+0.07(+2.85%)
Mar 03, 2008
2.443
2.481
2.313
2.412
36,644,812
-0.07(-2.70%)
Feb 29, 2008
2.573
2.617
2.441
2.479
67,431,664
-0.21(-7.75%)
Feb 28, 2008
2.844
2.844
2.623
2.688
44,510,348
-0.15(-5.32%)
Feb 27, 2008
2.835
2.921
2.781
2.839
42,130,504
-0.08(-2.81%)
Feb 26, 2008
2.739
2.953
2.653
2.921
124,095,544
+0.13(+4.80%)
Feb 25, 2008
2.370
2.915
2.256
2.787
138,304,608
+0.46(+19.70%)
Feb 22, 2008
2.219
2.370
2.055
2.328
75,427,784
+0.05(+2.35%)
Feb 21, 2008
2.361
2.370
2.246
2.275
32,744,448
-0.05(-2.30%)
Feb 20, 2008
2.210
2.366
2.200
2.328
35,871,668
+0.09(+4.10%)
Feb 19, 2008
2.410
2.412
2.225
2.236
41,876,632
-0.10(-4.41%)
Feb 18, 2008
2.353
2.420
2.246
2.340
0
+0.00(+0.00%)
Feb 15, 2008
2.353
2.420
2.246
2.340
49,985,684
-0.07(-3.01%)
Feb 14, 2008
2.305
2.521
2.066
2.412
78,017,472
+0.19(+8.42%)
Feb 13, 2008
2.235
2.330
2.156
2.225
57,116,452
+0.03(+1.22%)
Feb 12, 2008
2.554
2.596
2.172
2.198
110,027,768
-0.40(-15.32%)
Feb 11, 2008
2.860
2.860
2.554
2.596
61,162,824
-0.19(-6.99%)
Feb 08, 2008
2.516
2.894
2.514
2.791
208,082,000
+0.08(+2.82%)
Feb 07, 2008
2.726
2.944
2.697
2.714
68,128,576
-0.02(-0.56%)
Feb 06, 2008
2.760
2.846
2.688
2.730
39,547,552
-0.12(-4.16%)
Feb 05, 2008
2.820
3.150
2.747
2.848
101,415,712
-0.09(-3.18%)
Feb 04, 2008
3.070
3.079
2.877
2.942
49,617,912
-0.19(-5.93%)
Feb 01, 2008
3.290
3.317
2.837
3.127
120,208,384
+0.16(+5.55%)
Jan 31, 2008
2.311
3.034
2.256
2.963
152,075,808
+0.29(+11.03%)
Jan 30, 2008
2.999
2.999
2.433
2.669
80,921,328
-0.39(-12.64%)
Jan 29, 2008
2.885
3.173
2.756
3.055
81,502,088
+0.33(+12.06%)
Jan 28, 2008
2.590
2.839
2.410
2.726
43,605,952
+0.01(+0.42%)
Jan 25, 2008
2.894
3.058
2.552
2.714
85,340,920
-0.04(-1.39%)
Jan 24, 2008
3.433
3.498
2.453
2.753
173,552,896
-0.42(-13.31%)
Jan 23, 2008
2.258
3.355
2.254
3.175
179,144,304
+0.78(+32.56%)
Jan 22, 2008
1.824
2.523
1.720
2.395
161,473,488
+0.76(+46.55%)
Jan 18, 2008
1.703
1.720
1.290
1.634
162,114,656
-0.13(-7.27%)
Jan 17, 2008
2.011
2.103
1.458
1.762
174,526,272
-0.80(-31.19%)
Jan 16, 2008
2.714
2.942
2.496
2.561
90,826,360
-0.51(-16.51%)
Jan 15, 2008
3.154
3.181
2.972
3.068
39,334,396
-0.19(-5.86%)
Jan 14, 2008
3.095
3.339
3.062
3.259
56,779,864
+0.09(+2.77%)
Jan 11, 2008
2.776
3.345
2.609
3.171
108,281,984
+0.47(+17.58%)
Jan 10, 2008
2.483
2.906
2.399
2.697
98,197,264
+0.14(+5.30%)
Jan 09, 2008
2.867
2.867
2.124
2.561
170,762,128
-0.11(-4.15%)
Jan 08, 2008
3.454
3.454
2.489
2.672
98,673,400
-0.70(-20.66%)
Jan 07, 2008
3.339
3.469
3.297
3.368
39,452,696
+0.01(+0.34%)
Jan 04, 2008
3.420
3.479
3.313
3.357
32,535,852
-0.19(-5.34%)
Jan 03, 2008
3.653
3.663
3.446
3.546
26,333,158
-0.08(-2.27%)
Jan 02, 2008
3.632
3.775
3.565
3.628
39,769,040
+0.07(+1.88%)
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
.