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
UNCHANGED
Streaming Delayed 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, 2013
2.248
2.282
2.282
2.282
8,081,976
+0.03(+1.44%)
Dec 30, 2013
2.221
2.277
2.217
2.250
9,540,796
+0.02(+1.03%)
Dec 27, 2013
2.233
2.246
2.183
2.227
6,662,004
+0.00(+0.09%)
Dec 26, 2013
2.282
2.290
2.223
2.225
9,617,881
-0.02(-1.02%)
Dec 24, 2013
2.219
2.250
2.200
2.248
3,307,447
+0.03(+1.29%)
Dec 23, 2013
2.219
2.233
2.194
2.219
9,656,850
+0.03(+1.22%)
Dec 20, 2013
2.103
2.194
2.103
2.193
16,741,299
+0.09(+4.08%)
Dec 19, 2013
2.135
2.164
2.107
2.107
9,272,546
-0.04(-2.04%)
Dec 18, 2013
2.110
2.154
2.028
2.150
19,247,052
+0.04(+1.99%)
Dec 17, 2013
2.124
2.154
2.103
2.108
10,594,901
-0.02(-0.72%)
Dec 16, 2013
2.133
2.173
2.101
2.124
14,450,959
+0.00(+0.00%)
Dec 13, 2013
2.139
2.152
2.078
2.124
15,441,015
+0.00(+0.18%)
Dec 12, 2013
2.183
2.200
2.118
2.120
21,984,298
-0.06(-2.89%)
Dec 11, 2013
2.282
2.292
2.170
2.183
23,324,768
-0.10(-4.51%)
Dec 10, 2013
2.361
2.374
2.271
2.286
9,377,493
-0.08(-3.55%)
Dec 09, 2013
2.342
2.395
2.340
2.370
6,388,606
+0.03(+1.22%)
Dec 06, 2013
2.366
2.422
2.334
2.342
9,175,038
-0.02(-0.81%)
Dec 05, 2013
2.458
2.464
2.345
2.361
14,906,985
-0.10(-3.97%)
Dec 04, 2013
2.393
2.472
2.389
2.458
12,710,852
+0.05(+2.06%)
Dec 03, 2013
2.435
2.496
2.396
2.409
12,051,571
-0.04(-1.49%)
Dec 02, 2013
2.464
2.479
2.441
2.445
12,586,162
-0.02(-0.78%)
Nov 29, 2013
2.424
2.487
2.407
2.464
6,247,023
+0.04(+1.74%)
Nov 27, 2013
2.437
2.447
2.416
2.422
6,200,809
-0.02(-1.02%)
Nov 26, 2013
2.437
2.456
2.422
2.447
7,279,161
+0.01(+0.31%)
Nov 25, 2013
2.466
2.493
2.430
2.439
9,130,650
-0.02(-1.01%)
Nov 22, 2013
2.447
2.475
2.420
2.464
7,891,626
+0.03(+1.18%)
Nov 21, 2013
2.393
2.481
2.393
2.435
15,948,879
+0.05(+2.00%)
Nov 20, 2013
2.410
2.424
2.368
2.388
11,649,675
-0.01(-0.32%)
Nov 19, 2013
2.426
2.439
2.376
2.395
14,393,340
-0.04(-1.73%)
Nov 18, 2013
2.470
2.522
2.431
2.437
20,703,508
-0.03(-1.32%)
Nov 15, 2013
2.422
2.475
2.391
2.470
20,968,106
+0.05(+1.97%)
Nov 14, 2013
2.359
2.474
2.351
2.422
33,102,150
+0.07(+2.92%)
Nov 13, 2013
2.256
2.366
2.150
2.353
34,260,736
+0.12(+5.57%)
Nov 12, 2013
2.258
2.294
2.214
2.229
23,975,412
-0.00(-0.17%)
Nov 11, 2013
2.170
2.240
2.162
2.233
9,577,489
+0.06(+2.82%)
Nov 08, 2013
2.131
2.177
2.117
2.172
10,110,788
+0.04(+1.98%)
Nov 07, 2013
2.208
2.208
2.122
2.129
10,921,737
-0.08(-3.55%)
Nov 06, 2013
2.238
2.238
2.193
2.208
4,959,547
-0.02(-1.03%)
Nov 05, 2013
2.242
2.288
2.202
2.231
8,102,232
-0.02(-0.68%)
Nov 04, 2013
2.183
2.255
2.183
2.246
15,369,858
+0.08(+3.62%)
Nov 01, 2013
2.166
2.175
2.099
2.168
11,982,925
-0.01(-0.26%)
Oct 31, 2013
2.154
2.191
2.131
2.173
13,300,309
+0.02(+1.07%)
Oct 30, 2013
2.252
2.252
2.135
2.150
20,299,544
-0.09(-4.01%)
Oct 29, 2013
2.217
2.269
2.212
2.240
13,921,354
+0.02(+0.95%)
Oct 28, 2013
2.108
2.221
2.097
2.219
25,351,452
+0.11(+5.07%)
Oct 25, 2013
2.120
2.131
2.093
2.112
6,024,423
-0.01(-0.36%)
Oct 24, 2013
2.051
2.129
2.045
2.120
8,962,335
+0.07(+3.36%)
Oct 23, 2013
2.053
2.080
2.025
2.051
5,629,044
-0.02(-1.01%)
Oct 22, 2013
2.059
2.085
2.043
2.072
16,176,376
+0.02(+0.74%)
Oct 21, 2013
2.076
2.087
2.045
2.057
9,096,139
-0.02(-1.10%)
Oct 18, 2013
2.103
2.118
2.053
2.080
12,146,343
-0.02(-1.09%)
Oct 17, 2013
2.043
2.137
2.040
2.103
20,526,258
+0.04(+2.14%)
Oct 16, 2013
1.992
2.072
1.978
2.059
24,629,592
+0.09(+4.36%)
Oct 15, 2013
1.988
2.003
1.953
1.973
16,992,678
-0.02(-0.77%)
Oct 14, 2013
1.921
1.996
1.898
1.988
21,454,750
+0.06(+3.28%)
Oct 11, 2013
1.839
1.944
1.831
1.925
34,614,224
+0.08(+4.14%)
Oct 10, 2013
1.869
1.889
1.843
1.848
19,079,474
+0.01(+0.42%)
Oct 09, 2013
1.948
1.959
1.837
1.841
40,446,608
-0.11(-5.40%)
Oct 08, 2013
1.971
1.994
1.908
1.946
33,969,484
-0.03(-1.45%)
Oct 07, 2013
2.011
2.022
1.975
1.975
11,621,331
-0.06(-3.00%)
Oct 04, 2013
1.998
2.045
1.998
2.036
7,769,039
+0.04(+1.82%)
Oct 03, 2013
2.042
2.043
1.985
1.999
12,783,788
-0.04(-2.06%)
Oct 02, 2013
1.952
2.056
1.952
2.042
28,719,060
+0.08(+4.09%)
Oct 01, 2013
1.954
1.975
1.913
1.961
27,701,952
+0.01(+0.29%)
Sep 30, 2013
1.952
1.999
1.942
1.956
23,784,738
-0.03(-1.45%)
Sep 27, 2013
2.047
2.057
1.978
1.984
34,251,364
-0.08(-3.98%)
Sep 26, 2013
2.128
2.156
2.058
2.066
17,135,698
-0.06(-2.96%)
Sep 25, 2013
2.110
2.187
2.107
2.129
13,427,327
+0.02(+0.91%)
Sep 24, 2013
2.126
2.137
2.097
2.110
13,585,629
-0.02(-0.81%)
Sep 23, 2013
2.154
2.181
2.103
2.128
21,545,782
-0.04(-1.68%)
Sep 20, 2013
2.244
2.250
2.150
2.164
15,035,468
-0.08(-3.58%)
Sep 19, 2013
2.269
2.282
2.208
2.244
11,875,608
-0.02(-0.76%)
Sep 18, 2013
2.248
2.290
2.223
2.261
8,790,024
+0.01(+0.25%)
Sep 17, 2013
2.212
2.258
2.208
2.256
5,539,305
+0.04(+1.81%)
Sep 16, 2013
2.242
2.244
2.214
2.215
11,752,639
+0.00(+0.17%)
Sep 13, 2013
2.215
2.242
2.199
2.212
7,947,686
-0.00(-0.17%)
Sep 12, 2013
2.194
2.266
2.168
2.215
18,104,626
+0.01(+0.61%)
Sep 11, 2013
2.261
2.269
2.168
2.202
34,495,268
-0.06(-2.87%)
Sep 10, 2013
2.288
2.303
2.246
2.267
17,996,916
-0.02(-1.08%)
Sep 09, 2013
2.303
2.323
2.271
2.292
10,775,216
+0.00(+0.00%)
Sep 06, 2013
2.347
2.349
2.273
2.292
13,481,310
-0.04(-1.88%)
Sep 05, 2013
2.409
2.409
2.321
2.336
8,987,441
-0.06(-2.55%)
Sep 04, 2013
2.361
2.410
2.338
2.397
11,218,033
+0.04(+1.54%)
Sep 03, 2013
2.294
2.365
2.290
2.361
17,263,694
+0.10(+4.40%)
Aug 30, 2013
2.248
2.275
2.216
2.261
9,278,787
+0.01(+0.51%)
Aug 29, 2013
2.244
2.279
2.229
2.250
6,695,683
-0.00(-0.08%)
Aug 28, 2013
2.259
2.263
2.228
2.252
9,027,696
-0.02(-0.67%)
Aug 27, 2013
2.307
2.313
2.252
2.267
8,783,479
-0.08(-3.42%)
Aug 26, 2013
2.359
2.386
2.336
2.347
7,182,778
-0.01(-0.41%)
Aug 23, 2013
2.344
2.377
2.334
2.357
6,322,099
+0.01(+0.57%)
Aug 22, 2013
2.330
2.370
2.294
2.344
7,189,385
+0.02(+0.74%)
Aug 21, 2013
2.357
2.368
2.277
2.326
10,639,122
+0.01(+0.50%)
Aug 20, 2013
2.307
2.332
2.275
2.315
10,575,278
+0.01(+0.25%)
Aug 19, 2013
2.366
2.376
2.305
2.309
15,650,501
-0.06(-2.58%)
Aug 16, 2013
2.397
2.445
2.370
2.370
15,472,121
-0.04(-1.74%)
Aug 15, 2013
2.376
2.412
2.342
2.412
10,459,601
+0.00(+0.00%)
Aug 14, 2013
2.418
2.466
2.397
2.412
11,990,353
+0.00(+0.00%)
Aug 13, 2013
2.453
2.475
2.368
2.412
20,216,088
-0.03(-1.17%)
Aug 12, 2013
2.420
2.504
2.417
2.441
10,452,675
+0.00(+0.16%)
Aug 09, 2013
2.447
2.472
2.410
2.437
19,141,670
-0.03(-1.16%)
Aug 08, 2013
2.458
2.519
2.430
2.466
36,340,952
-0.10(-3.95%)
Aug 07, 2013
2.586
2.607
2.498
2.567
19,354,210
-0.04(-1.68%)
Aug 06, 2013
2.632
2.646
2.584
2.611
13,778,260
-0.03(-1.16%)
Aug 05, 2013
2.669
2.695
2.600
2.642
8,998,563
-0.03(-1.07%)
Aug 02, 2013
2.642
2.682
2.607
2.670
9,669,363
+0.04(+1.67%)
Aug 01, 2013
2.609
2.672
2.604
2.626
11,582,237
+0.05(+1.78%)
Jul 31, 2013
2.554
2.617
2.537
2.581
12,826,445
+0.04(+1.43%)
Jul 30, 2013
2.561
2.579
2.533
2.544
5,897,734
-0.01(-0.45%)
Jul 29, 2013
2.565
2.623
2.548
2.556
7,397,767
-0.02(-0.67%)
Jul 26, 2013
2.552
2.584
2.550
2.573
3,829,911
+0.01(+0.30%)
Jul 25, 2013
2.556
2.604
2.556
2.565
5,693,160
-0.01(-0.30%)
Jul 24, 2013
2.596
2.642
2.548
2.573
8,852,858
-0.02(-0.59%)
Jul 23, 2013
2.638
2.668
2.584
2.588
11,318,590
-0.02(-0.66%)
Jul 22, 2013
2.560
2.607
2.539
2.605
18,345,108
+0.05(+2.02%)
Jul 19, 2013
2.594
2.611
2.546
2.554
17,912,466
-0.07(-2.62%)
Jul 18, 2013
2.596
2.695
2.596
2.623
14,417,870
+0.04(+1.48%)
Jul 17, 2013
2.573
2.629
2.573
2.584
10,531,575
+0.01(+0.52%)
Jul 16, 2013
2.619
2.623
2.533
2.571
9,375,301
-0.05(-1.82%)
Jul 15, 2013
2.663
2.667
2.611
2.619
5,636,400
-0.03(-1.23%)
Jul 12, 2013
2.586
2.667
2.581
2.651
10,869,763
+0.07(+2.59%)
Jul 11, 2013
2.571
2.596
2.539
2.584
5,861,459
+0.06(+2.27%)
Jul 10, 2013
2.600
2.605
2.512
2.527
7,820,610
-0.08(-3.08%)
Jul 09, 2013
2.636
2.642
2.592
2.607
5,764,161
+0.00(+0.07%)
Jul 08, 2013
2.623
2.646
2.604
2.605
7,912,934
+0.01(+0.22%)
Jul 05, 2013
2.548
2.602
2.508
2.600
4,436,517
+0.08(+3.19%)
Jul 03, 2013
2.531
2.558
2.502
2.519
3,916,486
-0.04(-1.49%)
Jul 02, 2013
2.594
2.640
2.539
2.558
7,879,835
-0.04(-1.47%)
Jul 01, 2013
2.575
2.647
2.569
2.596
10,621,931
+0.05(+2.03%)
Jun 28, 2013
2.535
2.562
2.461
2.544
11,502,437
+0.00(+0.00%)
Jun 27, 2013
2.575
2.605
2.528
2.544
13,354,972
-0.02(-0.82%)
Jun 26, 2013
2.472
2.586
2.453
2.565
16,230,035
+0.12(+4.93%)
Jun 25, 2013
2.407
2.451
2.382
2.445
13,046,304
+0.07(+2.98%)
Jun 24, 2013
2.407
2.458
2.302
2.374
24,132,050
-0.07(-3.04%)
Jun 21, 2013
2.491
2.508
2.370
2.449
28,173,024
-0.02(-0.93%)
Jun 20, 2013
2.516
2.550
2.441
2.472
21,327,648
-0.07(-2.71%)
Jun 19, 2013
2.623
2.623
2.539
2.540
11,497,133
-0.09(-3.49%)
Jun 18, 2013
2.573
2.642
2.573
2.632
10,499,485
+0.07(+2.61%)
Jun 17, 2013
2.590
2.642
2.539
2.565
12,090,053
+0.00(+0.07%)
Jun 14, 2013
2.634
2.646
2.546
2.563
8,683,272
-0.08(-3.04%)
Jun 13, 2013
2.537
2.649
2.515
2.644
13,878,964
+0.10(+4.06%)
Jun 12, 2013
2.630
2.667
2.539
2.540
12,747,016
-0.07(-2.64%)
Jun 11, 2013
2.682
2.694
2.600
2.609
16,190,757
-0.12(-4.34%)
Jun 10, 2013
2.686
2.749
2.676
2.728
14,751,126
+0.05(+1.93%)
Jun 07, 2013
2.579
2.690
2.574
2.676
25,066,220
+0.11(+4.09%)
Jun 06, 2013
2.544
2.571
2.483
2.571
13,822,250
+0.05(+1.82%)
Jun 05, 2013
2.542
2.561
2.504
2.525
17,019,210
-0.05(-1.93%)
Jun 04, 2013
2.676
2.711
2.540
2.575
21,028,654
-0.08(-3.16%)
Jun 03, 2013
2.724
2.753
2.604
2.659
21,359,006
-0.06(-2.39%)
May 31, 2013
2.735
2.770
2.715
2.724
9,458,470
-0.02(-0.84%)
May 30, 2013
2.705
2.802
2.688
2.747
22,005,636
+0.05(+1.70%)
May 29, 2013
2.688
2.733
2.630
2.701
22,527,400
+0.00(+0.00%)
May 28, 2013
2.821
2.867
2.651
2.701
47,154,596
-0.08(-3.02%)
May 24, 2013
2.793
2.812
2.772
2.785
9,580,806
-0.04(-1.55%)
May 23, 2013
2.776
2.898
2.739
2.829
34,551,412
+0.03(+1.23%)
May 22, 2013
2.863
2.881
2.735
2.795
29,068,936
-0.03(-1.22%)
May 21, 2013
2.938
2.951
2.827
2.829
18,740,124
-0.11(-3.65%)
May 20, 2013
2.904
2.982
2.892
2.936
17,697,434
+0.00(+0.07%)
May 17, 2013
2.919
2.944
2.915
2.934
27,141,486
+0.02(+0.52%)
May 16, 2013
2.938
2.965
2.896
2.919
18,354,738
-0.02(-0.78%)
May 15, 2013
2.995
3.024
2.927
2.942
28,093,186
-0.06(-1.97%)
May 13, 2013
2.946
3.032
2.890
3.001
37,232,176
+0.05(+1.82%)
May 10, 2013
3.039
3.047
2.802
2.948
95,858,976
-0.05(-1.60%)
May 09, 2013
2.974
3.087
2.944
2.995
103,779,896
+0.04(+1.23%)
May 08, 2013
2.714
3.011
2.690
2.959
107,171,728
+0.21(+7.57%)
May 07, 2013
2.856
2.892
2.657
2.751
122,261,784
+0.02(+0.70%)
May 06, 2013
1.877
2.953
1.875
2.732
352,469,984
+0.85(+45.37%)
May 03, 2013
1.795
1.948
1.783
1.879
54,155,884
+0.14(+8.26%)
May 02, 2013
1.778
1.803
1.669
1.736
49,978,404
-0.07(-4.12%)
May 01, 2013
1.797
1.826
1.768
1.810
18,172,388
+0.00(+0.11%)
Apr 30, 2013
1.791
1.856
1.715
1.808
50,153,540
-0.07(-3.96%)
Apr 29, 2013
1.927
1.927
1.866
1.883
20,269,386
-0.09(-4.37%)
Apr 26, 2013
2.030
2.036
1.957
1.969
14,452,079
-0.07(-3.29%)
Apr 25, 2013
1.982
2.059
1.965
2.036
20,800,026
+0.05(+2.50%)
Apr 24, 2013
1.923
1.999
1.908
1.986
13,893,125
+0.06(+3.18%)
Apr 23, 2013
1.881
1.956
1.875
1.925
15,280,098
+0.06(+2.97%)
Apr 22, 2013
1.892
1.898
1.818
1.869
8,759,692
-0.02(-1.11%)
Apr 19, 2013
1.847
1.898
1.822
1.891
9,856,390
+0.06(+3.02%)
Apr 18, 2013
1.871
1.908
1.808
1.835
16,151,998
-0.04(-2.14%)
Apr 17, 2013
1.892
1.898
1.868
1.875
12,742,235
-0.04(-2.00%)
Apr 16, 2013
1.906
1.956
1.879
1.913
19,012,548
+0.03(+1.83%)
Apr 15, 2013
1.971
1.978
1.873
1.879
18,478,894
-0.11(-5.66%)
Apr 12, 2013
1.994
2.022
1.975
1.992
11,908,142
-0.02(-0.76%)
Apr 11, 2013
2.036
2.051
2.005
2.007
13,116,750
-0.03(-1.69%)
Apr 10, 2013
2.005
2.049
2.001
2.042
15,018,989
+0.04(+2.01%)
Apr 09, 2013
2.103
2.143
1.999
2.001
18,668,674
-0.11(-4.99%)
Apr 08, 2013
1.965
2.107
1.957
2.107
23,855,530
+0.14(+7.09%)
Apr 05, 2013
1.908
1.982
1.883
1.967
12,964,935
+0.01(+0.68%)
Apr 04, 2013
1.913
1.963
1.900
1.954
14,515,404
+0.04(+2.10%)
Apr 03, 2013
1.963
2.030
1.887
1.913
33,332,158
-0.03(-1.67%)
Apr 02, 2013
1.948
2.042
1.847
1.946
74,790,840
+0.01(+0.39%)
Apr 01, 2013
1.963
1.967
1.906
1.938
17,321,920
-0.02(-1.27%)
Mar 28, 2013
1.977
1.990
1.938
1.963
20,372,140
-0.02(-1.06%)
Mar 27, 2013
2.007
2.022
1.971
1.984
16,069,792
-0.05(-2.35%)
Mar 26, 2013
2.064
2.091
2.019
2.032
8,865,246
-0.03(-1.48%)
Mar 25, 2013
2.149
2.160
2.026
2.063
16,191,579
-0.08(-3.57%)
Mar 22, 2013
2.124
2.150
2.110
2.139
14,543,466
+0.01(+0.36%)
Mar 21, 2013
2.202
2.206
2.103
2.131
15,955,763
-0.08(-3.55%)
Mar 20, 2013
2.112
2.229
2.112
2.210
20,346,664
+0.02(+0.96%)
Mar 19, 2013
2.269
2.292
2.166
2.189
20,700,614
-0.06(-2.88%)
Mar 18, 2013
2.271
2.312
2.248
2.254
18,826,682
-0.03(-1.50%)
Mar 15, 2013
2.351
2.351
2.273
2.288
21,464,764
-0.07(-2.92%)
Mar 14, 2013
2.397
2.407
2.294
2.357
24,693,086
-0.04(-1.67%)
Mar 13, 2013
2.382
2.414
2.365
2.397
13,400,129
+0.02(+0.97%)
Mar 12, 2013
2.391
2.428
2.361
2.374
27,444,134
-0.02(-0.72%)
Mar 11, 2013
2.388
2.453
2.357
2.391
23,065,962
+0.00(+0.08%)
Mar 08, 2013
2.468
2.485
2.357
2.389
27,663,674
-0.06(-2.42%)
Mar 07, 2013
2.491
2.504
2.409
2.449
30,454,694
-0.04(-1.61%)
Mar 06, 2013
2.399
2.619
2.361
2.489
61,563,464
+0.11(+4.49%)
Mar 05, 2013
2.409
2.437
2.313
2.382
49,419,524
-0.06(-2.50%)
Mar 04, 2013
1.978
2.472
1.978
2.443
149,071,024
+0.47(+23.96%)
Mar 01, 2013
1.854
1.984
1.852
1.971
24,919,924
+0.12(+6.62%)
Feb 28, 2013
1.891
1.896
1.816
1.848
37,243,048
-0.06(-3.11%)
Feb 27, 2013
1.887
1.921
1.856
1.908
12,021,553
+0.02(+0.81%)
Feb 26, 2013
1.894
1.923
1.866
1.892
9,817,762
+0.01(+0.41%)
Feb 25, 2013
1.952
1.973
1.883
1.885
10,467,365
-0.05(-2.38%)
Feb 22, 2013
1.988
1.994
1.919
1.931
19,767,408
-0.02(-1.27%)
Feb 21, 2013
1.984
2.027
1.956
1.956
15,154,461
-0.03(-1.73%)
Feb 20, 2013
2.091
2.114
1.980
1.990
13,641,841
-0.10(-4.67%)
Feb 19, 2013
2.068
2.150
2.045
2.087
16,680,871
+0.04(+1.77%)
Feb 15, 2013
2.085
2.141
2.042
2.051
15,269,661
-0.04(-2.01%)
Feb 14, 2013
2.005
2.150
1.982
2.093
20,389,718
+0.08(+3.99%)
Feb 13, 2013
2.019
2.074
1.978
2.013
19,023,316
+0.01(+0.29%)
Feb 12, 2013
1.996
2.034
1.975
2.007
13,350,086
+0.01(+0.29%)
Feb 11, 2013
1.950
2.080
1.910
2.001
21,397,278
+0.05(+2.65%)
Feb 08, 2013
1.940
2.040
1.912
1.950
22,256,068
+0.01(+0.59%)
Feb 07, 2013
1.984
1.998
1.885
1.938
25,690,152
-0.05(-2.59%)
Feb 06, 2013
1.770
2.023
1.738
1.990
58,376,368
+0.35(+21.47%)
Feb 04, 2013
1.646
1.673
1.627
1.638
5,992,239
-0.03(-1.83%)
Feb 01, 2013
1.676
1.684
1.653
1.669
7,120,770
+0.02(+1.39%)
Jan 31, 2013
1.646
1.671
1.606
1.646
10,311,108
-0.01(-0.58%)
Jan 30, 2013
1.587
1.740
1.567
1.655
24,986,886
+0.06(+3.84%)
Jan 29, 2013
1.554
1.594
1.548
1.594
22,914,496
+0.04(+2.71%)
Jan 28, 2013
1.602
1.610
1.550
1.552
9,235,351
-0.06(-3.56%)
Jan 25, 2013
1.587
1.615
1.581
1.610
5,165,690
+0.03(+1.69%)
Jan 24, 2013
1.644
1.655
1.581
1.583
9,417,953
-0.05(-3.16%)
Jan 23, 2013
1.642
1.675
1.604
1.634
7,997,395
-0.02(-0.93%)
Jan 22, 2013
1.539
1.652
1.539
1.650
12,282,312
+0.11(+7.07%)
Jan 18, 2013
1.531
1.577
1.529
1.541
8,339,318
+0.01(+0.37%)
Jan 17, 2013
1.539
1.546
1.510
1.535
9,555,580
+0.00(+0.00%)
Jan 16, 2013
1.585
1.590
1.531
1.535
7,475,291
-0.05(-3.25%)
Jan 15, 2013
1.537
1.594
1.489
1.587
23,682,486
+0.04(+2.34%)
Jan 14, 2013
1.579
1.592
1.546
1.550
6,399,152
-0.03(-1.82%)
Jan 11, 2013
1.629
1.638
1.569
1.579
7,601,378
-0.06(-3.73%)
Jan 10, 2013
1.581
1.696
1.567
1.640
20,782,412
+0.07(+4.76%)
Jan 09, 2013
1.550
1.606
1.550
1.566
9,359,618
+0.01(+0.37%)
Jan 08, 2013
1.646
1.653
1.541
1.560
23,648,288
-0.10(-5.77%)
Jan 07, 2013
1.738
1.751
1.644
1.655
17,264,360
-0.08(-4.73%)
Jan 04, 2013
1.562
1.810
1.556
1.738
52,542,652
+0.18(+11.67%)
Jan 03, 2013
1.560
1.575
1.545
1.556
15,185,656
-0.00(-0.24%)
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
.