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
Veradigm Inc
(NQ:
MDRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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, 2012
9.150
9.450
9.110
9.410
3,522,184
+0.22(+2.39%)
Dec 28, 2012
9.080
9.260
9.080
9.190
2,735,582
+0.00(+0.00%)
Dec 27, 2012
9.040
9.220
9.030
9.190
2,888,561
+0.11(+1.21%)
Dec 26, 2012
9.080
9.155
9.000
9.080
2,406,434
+0.00(+0.00%)
Dec 24, 2012
9.100
9.125
9.015
9.080
2,316,193
-0.04(-0.44%)
Dec 21, 2012
9.000
9.260
8.990
9.120
8,067,711
-0.02(-0.22%)
Dec 20, 2012
9.005
9.290
8.850
9.140
42,881,232
-1.54(-14.42%)
Dec 19, 2012
10.70
10.85
10.52
10.68
1,914,780
-0.06(-0.56%)
Dec 18, 2012
10.50
10.88
10.47
10.74
4,595,190
+0.27(+2.58%)
Dec 17, 2012
10.80
10.80
10.41
10.47
3,761,168
-0.31(-2.88%)
Dec 14, 2012
10.80
10.88
10.71
10.78
1,199,875
-0.02(-0.19%)
Dec 13, 2012
11.04
11.11
10.73
10.80
2,193,284
-0.27(-2.44%)
Dec 12, 2012
11.25
11.29
11.05
11.07
2,161,418
-0.12(-1.07%)
Dec 11, 2012
11.27
11.39
11.16
11.19
1,872,082
-0.07(-0.62%)
Dec 10, 2012
11.40
11.51
11.23
11.26
1,952,138
-0.14(-1.23%)
Dec 07, 2012
11.32
11.47
11.26
11.40
2,394,647
+0.10(+0.88%)
Dec 06, 2012
10.99
11.39
10.98
11.30
2,050,265
+0.27(+2.45%)
Dec 05, 2012
10.93
11.05
10.83
11.03
1,613,308
+0.15(+1.38%)
Dec 04, 2012
11.08
11.11
10.87
10.88
2,650,870
-0.24(-2.16%)
Nov 30, 2012
12.39
12.48
10.65
11.12
12,860,655
-1.30(-10.47%)
Nov 29, 2012
12.50
12.51
12.37
12.42
1,724,188
+0.00(+0.00%)
Nov 28, 2012
12.25
12.45
12.08
12.42
1,665,574
+0.05(+0.40%)
Nov 27, 2012
12.31
12.46
12.20
12.37
1,039,413
+0.01(+0.08%)
Nov 26, 2012
12.50
12.55
12.26
12.36
1,286,531
-0.15(-1.20%)
Nov 23, 2012
12.59
12.60
12.34
12.51
887,762
+0.01(+0.08%)
Nov 21, 2012
12.41
12.52
12.28
12.50
1,311,712
+0.15(+1.22%)
Nov 20, 2012
12.32
12.40
12.21
12.35
1,661,808
+0.08(+0.65%)
Nov 19, 2012
12.28
12.64
12.15
12.27
4,138,264
+0.11(+0.90%)
Nov 16, 2012
12.20
12.29
12.03
12.16
2,555,706
+0.01(+0.08%)
Nov 15, 2012
12.25
12.31
12.01
12.15
3,925,233
-0.09(-0.74%)
Nov 14, 2012
12.30
12.40
12.02
12.24
4,637,064
-0.08(-0.65%)
Nov 13, 2012
12.21
12.59
12.00
12.32
6,421,812
+0.06(+0.49%)
Nov 12, 2012
12.17
12.34
11.97
12.26
4,621,050
+0.08(+0.66%)
Nov 09, 2012
11.60
12.30
11.17
12.18
23,185,876
-0.08(-0.65%)
Nov 08, 2012
13.01
13.20
12.23
12.26
4,017,189
-0.80(-6.13%)
Nov 07, 2012
13.15
13.21
12.97
13.06
1,571,480
-0.18(-1.36%)
Nov 06, 2012
13.21
13.27
13.10
13.24
1,289,619
+0.06(+0.46%)
Nov 05, 2012
13.13
13.30
13.02
13.18
939,170
+0.02(+0.15%)
Nov 02, 2012
13.65
13.69
13.15
13.16
1,432,737
-0.52(-3.77%)
Nov 01, 2012
13.10
13.69
12.96
13.68
2,223,641
+0.75(+5.76%)
Oct 31, 2012
13.13
13.37
12.87
12.93
2,055,724
-0.21(-1.60%)
Oct 26, 2012
13.19
13.14
13.14
13.14
1,745,000
-0.01(-0.08%)
Oct 25, 2012
13.16
13.52
13.09
13.15
2,525,934
+0.11(+0.84%)
Oct 24, 2012
13.29
13.31
12.89
13.04
1,468,406
-0.14(-1.06%)
Oct 23, 2012
13.25
13.34
13.08
13.18
2,440,785
-0.40(-2.95%)
Oct 19, 2012
13.67
13.68
13.47
13.58
3,021,987
-0.09(-0.66%)
Oct 18, 2012
13.56
13.81
13.46
13.67
2,753,614
+0.07(+0.51%)
Oct 17, 2012
13.68
13.76
13.57
13.60
2,314,916
-0.07(-0.51%)
Oct 16, 2012
13.80
13.80
13.63
13.67
1,390,102
-0.08(-0.58%)
Oct 15, 2012
13.80
13.88
13.68
13.75
3,366,340
+0.01(+0.07%)
Oct 12, 2012
13.86
13.90
13.65
13.74
2,418,007
-0.16(-1.15%)
Oct 11, 2012
13.91
14.23
13.76
13.90
5,396,555
+0.01(+0.07%)
Oct 10, 2012
13.65
14.01
13.52
13.89
6,074,213
+0.32(+2.36%)
Oct 09, 2012
13.82
13.92
13.50
13.57
5,691,822
-0.28(-2.02%)
Oct 08, 2012
14.12
14.14
13.59
13.85
5,770,880
+0.52(+3.90%)
Oct 05, 2012
12.99
13.38
12.76
13.33
6,576,048
+0.33(+2.54%)
Oct 04, 2012
12.85
13.23
12.61
13.00
3,563,227
+0.22(+1.72%)
Oct 03, 2012
12.90
12.98
12.61
12.78
2,697,231
-0.12(-0.93%)
Oct 02, 2012
12.84
12.95
12.58
12.90
4,634,288
+0.06(+0.47%)
Oct 01, 2012
12.85
13.20
12.70
12.84
10,423,083
+0.42(+3.38%)
Sep 28, 2012
10.84
13.17
10.76
12.42
21,916,216
+1.54(+14.15%)
Sep 27, 2012
10.61
10.90
10.49
10.88
2,053,227
+0.31(+2.93%)
Sep 26, 2012
10.79
10.80
10.45
10.57
2,336,923
-0.21(-1.95%)
Sep 25, 2012
10.91
11.03
10.74
10.78
2,438,572
-0.12(-1.10%)
Sep 24, 2012
10.75
11.17
10.74
10.90
1,848,220
+0.13(+1.21%)
Sep 21, 2012
10.94
11.00
10.72
10.77
3,279,857
-0.09(-0.83%)
Sep 20, 2012
10.84
10.97
10.73
10.86
1,366,910
-0.03(-0.28%)
Sep 19, 2012
11.02
11.18
10.87
10.89
1,410,005
-0.15(-1.36%)
Sep 18, 2012
11.18
11.22
11.01
11.04
1,792,635
-0.19(-1.69%)
Sep 17, 2012
11.47
11.47
11.21
11.23
1,252,744
-0.25(-2.18%)
Sep 14, 2012
11.50
11.75
11.44
11.48
1,982,453
-0.02(-0.17%)
Sep 13, 2012
11.21
11.65
11.16
11.50
2,005,672
+0.26(+2.31%)
Sep 12, 2012
11.35
11.47
11.16
11.24
2,058,729
-0.08(-0.71%)
Sep 11, 2012
11.10
11.47
10.97
11.32
3,228,842
+0.12(+1.07%)
Sep 10, 2012
10.90
11.22
10.88
11.20
2,036,086
+0.30(+2.75%)
Sep 07, 2012
10.79
11.00
10.71
10.90
1,369,136
+0.11(+1.02%)
Sep 06, 2012
10.73
10.94
10.69
10.79
1,597,351
+0.01(+0.09%)
Sep 05, 2012
10.51
10.81
10.39
10.78
2,784,957
+0.31(+2.96%)
Sep 04, 2012
10.50
10.68
10.39
10.47
3,395,042
-0.03(-0.29%)
Aug 31, 2012
10.49
10.70
10.39
10.50
2,775,872
+0.05(+0.48%)
Aug 30, 2012
10.40
10.50
10.20
10.45
2,102,858
+0.02(+0.19%)
Aug 29, 2012
10.40
10.54
10.33
10.43
1,190,397
+0.05(+0.48%)
Aug 27, 2012
10.59
10.66
10.33
10.38
1,666,168
-0.12(-1.14%)
Aug 24, 2012
10.75
10.79
10.48
10.50
1,899,641
-0.28(-2.60%)
Aug 23, 2012
10.76
10.86
10.65
10.78
2,329,448
+0.00(+0.00%)
Aug 22, 2012
10.90
11.04
10.65
10.78
5,035,103
-0.11(-1.01%)
Aug 21, 2012
11.04
11.11
10.82
10.89
2,111,589
-0.12(-1.09%)
Aug 20, 2012
11.34
11.34
10.99
11.01
2,013,882
-0.32(-2.82%)
Aug 17, 2012
11.53
11.64
11.29
11.33
1,898,489
-0.25(-2.16%)
Aug 16, 2012
11.45
11.60
11.31
11.58
3,360,402
+0.12(+1.05%)
Aug 15, 2012
11.20
11.59
11.12
11.46
2,780,612
+0.23(+2.05%)
Aug 14, 2012
11.40
11.49
11.14
11.23
1,917,678
-0.12(-1.06%)
Aug 13, 2012
11.42
11.58
11.09
11.35
2,872,691
-0.11(-0.96%)
Aug 10, 2012
11.31
11.80
11.26
11.46
5,305,014
+0.09(+0.79%)
Aug 09, 2012
11.02
11.73
10.90
11.37
16,443,245
+1.77(+18.44%)
Aug 08, 2012
9.240
9.750
9.200
9.600
5,849,180
+0.36(+3.90%)
Aug 07, 2012
9.180
9.360
9.130
9.240
5,656,576
+0.09(+0.98%)
Aug 06, 2012
9.220
9.280
9.100
9.150
2,968,930
-0.04(-0.44%)
Aug 03, 2012
9.250
9.300
9.130
9.190
1,654,343
+0.09(+0.99%)
Aug 02, 2012
9.060
9.210
8.950
9.100
1,595,069
-0.08(-0.87%)
Aug 01, 2012
9.220
9.370
9.115
9.180
2,020,327
-0.02(-0.22%)
Jul 31, 2012
9.230
9.360
9.090
9.200
2,432,557
-0.07(-0.76%)
Jul 30, 2012
9.170
9.390
9.031
9.270
1,902,899
+0.14(+1.53%)
Jul 27, 2012
9.050
9.250
8.850
9.130
2,909,290
+0.14(+1.56%)
Jul 26, 2012
9.380
9.435
8.840
8.990
4,897,668
-0.34(-3.64%)
Jul 25, 2012
9.300
9.420
9.270
9.330
2,109,871
+0.04(+0.38%)
Jul 24, 2012
9.500
9.630
9.210
9.295
2,754,598
-0.21(-2.26%)
Jul 23, 2012
9.750
9.760
9.360
9.510
2,456,592
-0.39(-3.94%)
Jul 20, 2012
9.910
10.16
9.860
9.900
2,207,070
-0.09(-0.90%)
Jul 19, 2012
9.550
10.08
9.450
9.990
5,549,216
+0.50(+5.27%)
Jul 18, 2012
9.760
9.890
9.465
9.490
5,147,414
-0.30(-3.06%)
Jul 17, 2012
10.01
10.04
9.685
9.790
2,315,032
-0.15(-1.51%)
Jul 16, 2012
10.34
10.37
9.910
9.940
2,625,208
-0.40(-3.87%)
Jul 13, 2012
10.14
10.55
10.14
10.34
1,824,920
+0.19(+1.87%)
Jul 12, 2012
10.13
10.35
10.00
10.15
2,385,411
-0.06(-0.59%)
Jul 11, 2012
9.980
10.25
9.960
10.21
2,375,975
+0.20(+2.00%)
Jul 10, 2012
10.46
10.60
9.945
10.01
4,469,561
-0.41(-3.93%)
Jul 09, 2012
10.45
10.47
10.33
10.42
1,034,139
-0.03(-0.29%)
Jul 06, 2012
10.63
10.67
10.33
10.45
1,358,936
-0.26(-2.43%)
Jul 05, 2012
10.77
10.78
10.62
10.71
2,277,522
-0.08(-0.74%)
Jul 03, 2012
10.70
10.90
10.64
10.79
1,887,311
+0.07(+0.65%)
Jul 02, 2012
10.89
10.92
10.52
10.72
3,020,915
-0.21(-1.92%)
Jun 29, 2012
10.09
11.02
10.09
10.93
6,907,226
+0.98(+9.85%)
Jun 28, 2012
9.890
10.00
9.750
9.950
1,891,398
-0.04(-0.40%)
Jun 27, 2012
9.980
10.05
9.865
9.990
3,112,568
+0.01(+0.10%)
Jun 26, 2012
9.850
10.10
9.850
9.980
2,189,927
+0.11(+1.11%)
Jun 25, 2012
10.05
10.05
9.740
9.870
2,874,718
-0.23(-2.28%)
Jun 22, 2012
10.14
10.21
10.04
10.10
4,553,553
+0.01(+0.10%)
Jun 21, 2012
10.61
10.64
10.03
10.09
4,791,696
-0.54(-5.08%)
Jun 20, 2012
10.97
11.01
10.60
10.63
4,249,046
-0.35(-3.19%)
Jun 19, 2012
10.97
11.25
10.92
10.98
4,063,054
+0.05(+0.46%)
Jun 18, 2012
10.81
11.07
10.71
10.93
3,573,768
+0.03(+0.28%)
Jun 15, 2012
11.01
11.01
10.71
10.90
4,685,662
-0.10(-0.91%)
Jun 14, 2012
10.74
11.14
10.70
11.00
5,063,457
+0.30(+2.80%)
Jun 13, 2012
10.86
10.91
10.65
10.70
3,447,928
-0.21(-1.92%)
Jun 12, 2012
11.07
11.07
10.84
10.91
3,417,448
+0.08(+0.74%)
Jun 11, 2012
11.12
11.15
10.80
10.83
2,942,479
-0.21(-1.90%)
Jun 08, 2012
10.86
11.08
10.78
11.04
2,683,624
+0.18(+1.66%)
Jun 07, 2012
10.72
11.02
10.65
10.86
2,974,849
+0.27(+2.55%)
Jun 06, 2012
10.58
10.75
10.54
10.59
6,711,397
+0.06(+0.57%)
Jun 05, 2012
10.51
10.64
10.49
10.53
6,871,365
-0.05(-0.47%)
Jun 04, 2012
10.49
10.76
10.49
10.58
4,977,311
+0.13(+1.24%)
Jun 01, 2012
10.57
10.76
10.22
10.45
4,610,566
-0.37(-3.42%)
May 31, 2012
10.99
11.05
10.74
10.82
4,633,015
-0.15(-1.37%)
May 30, 2012
11.15
11.25
10.97
10.97
4,141,189
-0.24(-2.14%)
May 29, 2012
11.08
11.48
11.01
11.21
4,558,513
+0.22(+2.00%)
May 25, 2012
10.88
11.04
10.88
10.99
3,955,158
+0.06(+0.55%)
May 24, 2012
11.11
11.11
10.86
10.93
4,147,451
-0.12(-1.09%)
May 23, 2012
11.07
11.21
10.99
11.05
5,184,156
-0.15(-1.34%)
May 22, 2012
11.01
11.32
10.95
11.20
4,699,607
+0.23(+2.10%)
May 21, 2012
10.79
11.10
10.68
10.97
3,414,844
+0.17(+1.53%)
May 18, 2012
10.81
11.06
10.70
10.80
6,121,295
+0.05(+0.51%)
May 17, 2012
10.95
11.06
10.69
10.75
4,313,005
-0.20(-1.83%)
May 16, 2012
10.99
11.12
10.82
10.95
5,562,077
+0.01(+0.09%)
May 15, 2012
11.01
11.19
10.91
10.94
3,940,092
-0.09(-0.82%)
May 14, 2012
10.95
11.23
10.90
11.03
7,310,198
-0.05(-0.45%)
May 11, 2012
10.95
11.26
10.87
11.08
7,643,285
+0.11(+1.00%)
May 10, 2012
10.93
11.10
10.71
10.97
9,504,870
+0.11(+1.01%)
May 09, 2012
10.64
11.00
10.54
10.86
5,397,509
+0.11(+1.02%)
May 08, 2012
10.55
10.76
10.55
10.75
7,724,179
+0.04(+0.37%)
May 07, 2012
10.54
10.80
10.50
10.71
7,539,353
+0.14(+1.32%)
May 04, 2012
10.53
10.77
10.29
10.57
14,608,774
-0.04(-0.38%)
May 03, 2012
10.71
10.78
10.30
10.61
10,275,834
-0.10(-0.93%)
May 02, 2012
10.79
10.95
10.51
10.71
9,527,438
-0.22(-2.00%)
May 01, 2012
11.06
11.65
10.35
10.93
23,100,488
-0.17(-1.50%)
Apr 30, 2012
10.32
11.10
10.16
11.10
25,939,204
+0.80(+7.73%)
Apr 27, 2012
9.500
10.51
8.990
10.30
87,278,856
-5.72(-35.71%)
Apr 26, 2012
15.93
16.08
15.81
16.02
9,942,800
+0.09(+0.56%)
Apr 25, 2012
15.94
16.07
15.89
15.93
1,500,857
+0.14(+0.89%)
Apr 24, 2012
15.96
16.16
15.71
15.79
2,771,767
-0.18(-1.13%)
Apr 23, 2012
16.19
16.19
15.81
15.97
2,419,225
-0.37(-2.26%)
Apr 20, 2012
16.37
16.64
16.31
16.34
1,757,817
+0.08(+0.49%)
Apr 19, 2012
16.29
16.57
16.13
16.26
1,720,254
-0.06(-0.37%)
Apr 18, 2012
16.44
16.51
16.27
16.32
2,502,749
-0.23(-1.42%)
Apr 17, 2012
16.14
16.66
16.07
16.55
3,242,651
+0.55(+3.44%)
Apr 16, 2012
16.31
16.31
15.91
16.00
2,586,073
-0.29(-1.75%)
Apr 13, 2012
16.29
16.43
16.14
16.29
3,172,678
+0.00(+0.03%)
Apr 12, 2012
16.06
16.30
15.96
16.29
4,240,679
+0.30(+1.91%)
Apr 11, 2012
15.79
16.10
15.77
15.98
5,684,423
+0.40(+2.57%)
Apr 10, 2012
15.92
16.09
15.57
15.58
3,220,416
-0.39(-2.44%)
Apr 09, 2012
16.09
16.15
15.89
15.97
1,841,042
-0.28(-1.72%)
Apr 05, 2012
16.39
16.52
16.23
16.25
2,268,033
-0.14(-0.85%)
Apr 04, 2012
16.60
16.65
15.93
16.39
6,250,243
-0.39(-2.32%)
Apr 03, 2012
16.61
16.90
16.53
16.78
6,691,072
+0.19(+1.11%)
Apr 02, 2012
16.60
16.75
16.50
16.59
2,979,685
-0.01(-0.03%)
Mar 30, 2012
16.84
16.95
16.58
16.60
2,582,595
-0.23(-1.37%)
Mar 29, 2012
16.94
17.00
16.55
16.83
6,751,182
-0.41(-2.38%)
Mar 28, 2012
17.49
17.49
17.15
17.24
1,979,201
-0.20(-1.15%)
Mar 27, 2012
17.68
17.72
17.41
17.44
1,985,599
-0.20(-1.13%)
Mar 26, 2012
17.77
17.80
17.59
17.64
1,618,255
+0.00(+0.00%)
Mar 23, 2012
17.54
17.70
17.31
17.64
2,273,037
+0.09(+0.51%)
Mar 22, 2012
17.56
17.70
17.49
17.55
1,622,589
-0.08(-0.45%)
Mar 21, 2012
17.63
17.94
17.55
17.63
3,906,596
-0.31(-1.73%)
Mar 20, 2012
17.88
18.00
17.88
17.94
2,289,395
-0.09(-0.50%)
Mar 19, 2012
17.92
18.23
17.81
18.03
4,798,977
+0.07(+0.39%)
Mar 16, 2012
17.98
18.00
17.82
17.96
5,523,500
-0.09(-0.50%)
Mar 15, 2012
18.01
18.10
17.70
18.05
4,082,937
+0.08(+0.45%)
Mar 14, 2012
18.74
18.79
17.70
17.97
4,930,311
-0.70(-3.75%)
Mar 13, 2012
18.68
18.70
18.40
18.67
2,075,187
+0.26(+1.41%)
Mar 12, 2012
18.95
18.96
18.34
18.41
2,619,489
-0.20(-1.07%)
Mar 09, 2012
18.92
19.09
18.59
18.61
2,680,995
-0.27(-1.40%)
Mar 08, 2012
19.15
19.23
18.84
18.88
1,915,368
-0.20(-1.07%)
Mar 07, 2012
18.65
19.12
18.60
19.08
1,762,110
+0.53(+2.86%)
Mar 06, 2012
18.99
19.14
18.53
18.55
1,383,360
-0.63(-3.28%)
Mar 05, 2012
19.14
19.34
19.11
19.18
1,611,538
-0.07(-0.34%)
Mar 02, 2012
18.89
19.57
18.86
19.25
2,866,233
+0.31(+1.64%)
Mar 01, 2012
19.00
19.30
18.88
18.93
2,577,144
-0.39(-1.99%)
Feb 29, 2012
19.27
19.60
19.19
19.32
2,487,070
+0.02(+0.10%)
Feb 28, 2012
19.35
19.45
19.12
19.30
6,853,907
-0.05(-0.26%)
Feb 27, 2012
19.39
19.80
19.29
19.35
1,993,438
-0.17(-0.87%)
Feb 24, 2012
19.55
19.70
19.43
19.52
1,527,260
+0.00(+0.00%)
Feb 23, 2012
19.12
19.70
19.03
19.52
3,575,929
+0.63(+3.34%)
Feb 22, 2012
19.65
19.81
18.83
18.89
4,762,540
-0.76(-3.87%)
Feb 21, 2012
19.46
20.10
19.17
19.65
3,014,154
+0.11(+0.56%)
Feb 17, 2012
20.24
20.50
19.50
19.54
6,154,818
-1.93(-8.99%)
Feb 16, 2012
21.37
21.66
21.23
21.47
2,096,489
+0.19(+0.89%)
Feb 15, 2012
21.15
21.31
20.94
21.28
1,972,699
+0.22(+1.04%)
Feb 14, 2012
20.51
21.11
20.39
21.06
1,994,192
+0.61(+2.98%)
Feb 13, 2012
20.43
20.71
20.39
20.45
2,792,907
+0.17(+0.84%)
Feb 10, 2012
20.49
20.49
20.18
20.28
2,372,592
-0.34(-1.65%)
Feb 09, 2012
21.25
21.39
20.59
20.62
1,567,761
-0.64(-3.01%)
Feb 08, 2012
20.84
21.50
20.74
21.26
2,264,941
+0.90(+4.42%)
Feb 07, 2012
20.31
20.40
20.10
20.36
840,603
+0.03(+0.15%)
Feb 06, 2012
19.98
20.44
19.72
20.33
1,112,940
+0.22(+1.09%)
Feb 03, 2012
20.04
20.36
20.04
20.11
1,065,140
+0.16(+0.80%)
Feb 02, 2012
19.73
19.96
19.62
19.95
1,309,027
+0.21(+1.06%)
Feb 01, 2012
19.20
19.84
19.11
19.74
2,320,971
+0.62(+3.24%)
Jan 31, 2012
18.88
19.14
18.79
19.12
1,647,203
+0.33(+1.76%)
Jan 30, 2012
18.75
18.90
18.55
18.79
1,967,668
-0.07(-0.40%)
Jan 27, 2012
18.48
18.98
18.47
18.86
5,000,219
+0.33(+1.81%)
Jan 26, 2012
18.77
18.82
18.41
18.53
2,657,516
-0.14(-0.75%)
Jan 25, 2012
18.56
18.76
18.25
18.67
3,141,717
+0.14(+0.76%)
Jan 24, 2012
18.78
18.84
18.30
18.53
4,422,788
-0.28(-1.49%)
Jan 23, 2012
19.25
19.37
18.62
18.81
1,255,963
-0.48(-2.46%)
Jan 20, 2012
19.02
19.41
19.02
19.29
1,694,661
+0.23(+1.23%)
Jan 19, 2012
19.03
19.17
18.91
19.05
1,053,086
+0.05(+0.26%)
Jan 18, 2012
18.59
19.01
18.48
19.00
1,068,379
+0.40(+2.15%)
Jan 17, 2012
18.51
18.74
18.51
18.60
755,531
+0.22(+1.20%)
Jan 13, 2012
18.60
18.66
18.31
18.38
2,119,396
-0.37(-1.97%)
Jan 12, 2012
19.06
19.08
18.63
18.75
945,450
-0.23(-1.21%)
Jan 11, 2012
18.61
19.01
18.50
18.98
2,057,288
+0.22(+1.17%)
Jan 10, 2012
18.62
18.92
18.38
18.76
1,647,636
+0.30(+1.63%)
Jan 09, 2012
18.26
18.53
18.20
18.46
1,321,443
+0.18(+0.98%)
Jan 06, 2012
18.08
18.31
17.92
18.28
1,941,474
+0.21(+1.16%)
Jan 05, 2012
17.89
18.35
17.62
18.07
2,808,473
+0.16(+0.87%)
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
.