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
United Microelectronics Corp ADR
(NY:
UMC
)
8.230
-0.270 (-3.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 29, 2008
1.836
1.842
1.797
1.797
4,516,829
-0.05(-2.74%)
Feb 28, 2008
1.887
1.903
1.847
1.847
4,192,927
-0.04(-2.37%)
Feb 27, 2008
1.870
1.943
1.864
1.892
8,556,236
+0.02(+1.20%)
Feb 26, 2008
1.830
1.887
1.819
1.870
8,462,530
+0.01(+0.60%)
Feb 25, 2008
1.785
1.858
1.774
1.858
7,313,059
+0.06(+3.12%)
Feb 22, 2008
1.825
1.825
1.746
1.802
7,744,411
+0.00(+0.00%)
Feb 21, 2008
1.797
1.825
1.774
1.802
6,150,814
+0.01(+0.63%)
Feb 20, 2008
1.746
1.802
1.746
1.791
5,781,479
+0.00(+0.00%)
Feb 19, 2008
1.791
1.825
1.780
1.791
5,380,878
+0.04(+2.57%)
Feb 18, 2008
1.763
1.769
1.718
1.746
0
+0.00(+0.00%)
Feb 15, 2008
1.763
1.769
1.718
1.746
4,745,905
+0.01(+0.65%)
Feb 14, 2008
1.785
1.808
1.735
1.735
11,613,939
-0.02(-0.96%)
Feb 13, 2008
1.712
1.769
1.696
1.752
10,793,004
+0.05(+2.97%)
Feb 12, 2008
1.707
1.724
1.668
1.701
11,375,819
+0.02(+1.00%)
Feb 11, 2008
1.679
1.701
1.634
1.684
8,372,862
+0.01(+0.67%)
Feb 08, 2008
1.668
1.696
1.634
1.673
6,314,713
+0.04(+2.76%)
Feb 07, 2008
1.617
1.724
1.583
1.628
14,236,055
+0.04(+2.47%)
Feb 06, 2008
1.589
1.651
1.589
1.589
12,479,074
+0.02(+1.43%)
Feb 05, 2008
1.696
1.707
1.567
1.567
10,851,369
-0.16(-9.42%)
Feb 04, 2008
1.752
1.769
1.707
1.729
7,655,976
-0.02(-0.96%)
Feb 01, 2008
1.757
1.780
1.690
1.746
9,212,082
+0.04(+2.30%)
Jan 31, 2008
1.679
1.746
1.645
1.707
16,046,735
+0.06(+3.40%)
Jan 30, 2008
1.718
1.746
1.651
1.651
27,961,314
-0.12(-6.96%)
Jan 29, 2008
1.769
1.780
1.724
1.774
12,668,479
+0.02(+0.96%)
Jan 28, 2008
1.701
1.757
1.645
1.757
10,503,212
+0.06(+3.64%)
Jan 25, 2008
1.752
1.791
1.673
1.696
15,783,308
-0.06(-3.51%)
Jan 24, 2008
1.729
1.774
1.724
1.757
10,044,722
+0.02(+1.29%)
Jan 23, 2008
1.656
1.774
1.544
1.735
18,466,788
+0.00(+0.00%)
Jan 22, 2008
1.684
1.814
1.668
1.735
15,312,117
-0.02(-1.28%)
Jan 21, 2008
1.757
1.791
1.729
1.757
0
+0.00(+0.00%)
Jan 18, 2008
1.757
1.791
1.729
1.757
13,027,453
+0.03(+1.95%)
Jan 17, 2008
1.774
1.797
1.718
1.724
14,699,615
-0.01(-0.65%)
Jan 16, 2008
1.791
1.808
1.712
1.735
18,097,816
-0.08(-4.33%)
Jan 15, 2008
1.842
1.870
1.814
1.814
10,113,579
-0.05(-2.71%)
Jan 14, 2008
1.819
1.892
1.819
1.864
10,507,026
+0.08(+4.73%)
Jan 11, 2008
1.847
1.847
1.780
1.780
10,181,360
-0.08(-4.23%)
Jan 10, 2008
1.729
1.858
1.729
1.858
16,046,370
+0.11(+6.09%)
Jan 09, 2008
1.757
1.763
1.718
1.752
14,700,861
+0.02(+1.30%)
Jan 08, 2008
1.752
1.785
1.712
1.729
13,262,275
-0.04(-2.53%)
Jan 07, 2008
1.825
1.825
1.741
1.774
11,978,102
+0.01(+0.64%)
Jan 04, 2008
1.836
1.847
1.746
1.763
18,444,872
-0.09(-4.85%)
Jan 03, 2008
1.881
1.898
1.836
1.853
19,088,246
-0.02(-1.20%)
Jan 02, 2008
1.971
1.971
1.847
1.875
13,381,783
-0.07(-3.47%)
Jan 01, 2008
1.943
1.982
1.943
1.943
4,239,035
+0.00(+0.00%)
Dec 31, 2007
1.943
1.982
1.943
1.943
4,239,035
-0.02(-0.86%)
Dec 28, 2007
1.982
2.021
1.960
1.960
8,771,775
-0.03(-1.41%)
Dec 27, 2007
2.004
2.021
1.988
1.988
5,647,097
-0.05(-2.48%)
Dec 26, 2007
1.971
2.049
1.971
2.038
6,473,509
+0.03(+1.68%)
Dec 24, 2007
2.021
2.021
1.960
2.004
2,767,161
-0.01(-0.28%)
Dec 21, 2007
1.915
2.010
1.909
2.010
7,713,642
+0.12(+6.23%)
Dec 20, 2007
1.898
1.937
1.892
1.892
5,669,880
-0.02(-1.17%)
Dec 19, 2007
1.858
1.926
1.858
1.915
7,854,428
+0.02(+1.19%)
Dec 18, 2007
1.858
1.903
1.858
1.892
10,951,259
+0.07(+3.69%)
Dec 17, 2007
1.920
1.920
1.814
1.825
17,072,284
-0.08(-4.41%)
Dec 14, 2007
1.909
1.960
1.903
1.909
12,276,850
+0.06(+3.03%)
Dec 13, 2007
1.920
1.920
1.853
1.853
8,961,611
-0.08(-4.35%)
Dec 12, 2007
1.931
2.004
1.920
1.937
8,775,821
+0.01(+0.58%)
Dec 11, 2007
1.988
2.021
1.898
1.926
8,793,485
-0.08(-4.19%)
Dec 10, 2007
1.965
2.010
1.965
2.010
6,332,521
-0.01(-0.28%)
Dec 07, 2007
1.993
2.021
1.976
2.016
4,508,968
+0.01(+0.28%)
Dec 06, 2007
1.926
2.021
1.926
2.010
13,698,232
+0.04(+2.29%)
Dec 05, 2007
1.948
1.965
1.920
1.965
11,117,104
+0.05(+2.64%)
Dec 04, 2007
1.926
1.931
1.892
1.915
8,112,932
+0.01(+0.59%)
Dec 03, 2007
1.948
1.982
1.903
1.903
9,974,864
-0.06(-2.87%)
Nov 30, 2007
1.993
2.021
1.954
1.960
14,812,381
-0.03(-1.41%)
Nov 29, 2007
1.954
2.010
1.937
1.988
12,356,306
-0.02(-0.84%)
Nov 28, 2007
1.926
2.004
1.920
2.004
17,003,192
+0.07(+3.48%)
Nov 27, 2007
1.926
1.976
1.920
1.937
9,844,736
-0.01(-0.29%)
Nov 26, 2007
1.993
2.021
1.937
1.943
16,697,557
-0.09(-4.42%)
Nov 23, 2007
1.999
2.033
1.948
2.033
5,891,770
+0.10(+5.23%)
Nov 21, 2007
1.976
2.027
1.915
1.931
13,176,525
-0.09(-4.44%)
Nov 20, 2007
2.038
2.055
1.988
2.021
15,174,245
+0.06(+2.86%)
Nov 19, 2007
1.988
2.066
1.954
1.965
22,071,578
+0.02(+1.16%)
Nov 16, 2007
1.937
1.954
1.898
1.943
7,203,838
+0.01(+0.58%)
Nov 15, 2007
2.010
2.010
1.926
1.931
10,240,737
-0.08(-3.91%)
Nov 14, 2007
2.033
2.033
1.960
2.010
8,606,925
+0.01(+0.28%)
Nov 13, 2007
1.858
2.004
1.858
2.004
13,970,128
+0.16(+8.84%)
Nov 12, 2007
1.858
1.926
1.842
1.842
15,307,727
-0.07(-3.81%)
Nov 09, 2007
1.937
1.943
1.903
1.915
10,415,364
+0.01(+0.59%)
Nov 08, 2007
2.038
2.038
1.903
1.903
13,008,266
-0.07(-3.69%)
Nov 07, 2007
2.038
2.038
1.976
1.976
12,973,206
-0.08(-3.83%)
Nov 06, 2007
1.971
2.055
1.971
2.055
10,076,574
+0.08(+3.98%)
Nov 05, 2007
1.993
2.010
1.965
1.976
11,791,101
-0.03(-1.40%)
Nov 02, 2007
2.049
2.061
1.993
2.004
13,760,342
-0.02(-1.11%)
Nov 01, 2007
2.049
2.089
2.016
2.027
18,714,136
-0.09(-4.24%)
Oct 31, 2007
2.162
2.167
2.066
2.117
20,751,472
-0.07(-3.33%)
Oct 30, 2007
2.257
2.257
2.179
2.190
13,778,152
-0.09(-3.94%)
Oct 29, 2007
2.235
2.280
2.190
2.280
12,427,587
+0.07(+3.05%)
Oct 26, 2007
2.150
2.212
2.139
2.212
14,053,680
+0.08(+3.68%)
Oct 25, 2007
2.100
2.134
2.077
2.134
11,121,192
+0.06(+2.70%)
Oct 24, 2007
2.106
2.122
2.027
2.077
12,833,665
-0.04(-2.12%)
Oct 23, 2007
2.089
2.128
2.083
2.122
9,686,739
+0.04(+1.89%)
Oct 22, 2007
2.111
2.111
2.044
2.083
7,948,975
-0.03(-1.33%)
Oct 19, 2007
2.134
2.139
2.100
2.111
4,594,201
-0.04(-2.08%)
Oct 18, 2007
2.139
2.162
2.106
2.156
4,565,705
-0.01(-0.26%)
Oct 17, 2007
2.150
2.167
2.094
2.162
11,331,889
+0.03(+1.32%)
Oct 16, 2007
2.184
2.184
2.111
2.134
9,782,560
-0.04(-1.81%)
Oct 15, 2007
2.100
2.201
2.100
2.173
11,905,013
-0.06(-2.52%)
Oct 12, 2007
2.229
2.251
2.173
2.229
5,828,643
-0.03(-1.24%)
Oct 11, 2007
2.392
2.392
2.229
2.257
26,136,100
-0.19(-7.59%)
Oct 10, 2007
2.499
2.499
2.403
2.442
14,571,964
-0.07(-2.90%)
Oct 09, 2007
2.369
2.515
2.358
2.515
18,808,130
-0.41(-13.96%)
Oct 08, 2007
2.972
2.996
2.907
2.923
5,016,356
-0.08(-2.68%)
Oct 05, 2007
2.923
3.020
2.899
3.004
10,922,618
+0.10(+3.61%)
Oct 04, 2007
2.875
2.915
2.851
2.899
6,874,642
+0.04(+1.41%)
Oct 03, 2007
2.964
2.964
2.843
2.859
7,278,558
-0.14(-4.57%)
Oct 02, 2007
2.980
2.996
2.932
2.996
7,357,032
+0.03(+1.09%)
Oct 01, 2007
2.875
2.996
2.867
2.964
4,796,331
+0.07(+2.51%)
Sep 28, 2007
2.940
2.948
2.843
2.891
5,193,341
-0.03(-1.10%)
Sep 27, 2007
2.883
2.940
2.875
2.923
7,154,267
+0.02(+0.83%)
Sep 26, 2007
2.867
2.940
2.859
2.899
7,912,184
+0.03(+1.12%)
Sep 25, 2007
2.851
2.875
2.811
2.867
7,267,632
-0.02(-0.56%)
Sep 24, 2007
2.859
2.883
2.819
2.883
8,826,179
+0.04(+1.42%)
Sep 21, 2007
2.819
2.851
2.702
2.843
11,636,580
+0.06(+2.32%)
Sep 20, 2007
2.811
2.819
2.714
2.779
15,095,630
-0.04(-1.43%)
Sep 19, 2007
2.762
2.867
2.738
2.819
17,509,068
+0.06(+2.34%)
Sep 18, 2007
2.682
2.779
2.666
2.754
15,746,391
+0.10(+3.64%)
Sep 17, 2007
2.674
2.698
2.658
2.658
4,599,030
-0.04(-1.49%)
Sep 14, 2007
2.650
2.706
2.617
2.698
9,141,315
+0.04(+1.51%)
Sep 13, 2007
2.609
2.658
2.601
2.658
7,349,706
+0.06(+2.48%)
Sep 12, 2007
2.609
2.642
2.569
2.593
7,237,459
-0.03(-1.23%)
Sep 11, 2007
2.561
2.625
2.561
2.625
5,201,861
+0.08(+3.16%)
Sep 10, 2007
2.609
2.625
2.545
2.545
13,546,644
-0.07(-2.77%)
Sep 07, 2007
2.585
2.617
2.561
2.617
10,524,911
-0.01(-0.31%)
Sep 06, 2007
2.585
2.634
2.585
2.625
4,590,959
+0.03(+1.24%)
Sep 05, 2007
2.617
2.642
2.585
2.593
8,293,750
-0.06(-2.13%)
Sep 04, 2007
2.625
2.682
2.625
2.650
9,396,727
-0.01(-0.30%)
Aug 31, 2007
2.609
2.658
2.585
2.658
9,240,277
+0.11(+4.43%)
Aug 30, 2007
2.537
2.585
2.521
2.545
5,158,775
-0.01(-0.32%)
Aug 29, 2007
2.521
2.569
2.497
2.553
11,746,716
+0.10(+3.93%)
Aug 28, 2007
2.561
2.561
2.456
2.456
13,124,352
-0.12(-4.69%)
Aug 27, 2007
2.585
2.593
2.553
2.577
4,751,010
-0.06(-2.14%)
Aug 24, 2007
2.585
2.634
2.585
2.634
9,796,297
+0.01(+0.31%)
Aug 23, 2007
2.601
2.625
2.561
2.625
9,176,827
+0.05(+1.87%)
Aug 22, 2007
2.505
2.577
2.505
2.577
12,721,553
+0.10(+4.23%)
Aug 21, 2007
2.521
2.521
2.448
2.472
5,868,515
-0.06(-2.54%)
Aug 20, 2007
2.577
2.585
2.521
2.537
8,853,744
-0.04(-1.56%)
Aug 17, 2007
2.424
2.585
2.336
2.577
17,070,510
+0.22(+9.22%)
Aug 16, 2007
2.416
2.472
2.295
2.360
18,247,988
-0.07(-2.98%)
Aug 15, 2007
2.513
2.513
2.432
2.432
9,511,085
-0.06(-2.58%)
Aug 14, 2007
2.634
2.642
2.497
2.497
9,779,162
-0.13(-4.91%)
Aug 13, 2007
2.634
2.650
2.593
2.625
9,828,829
+0.06(+2.52%)
Aug 10, 2007
2.529
2.634
2.497
2.561
5,520,118
+0.01(+0.32%)
Aug 09, 2007
2.545
2.642
2.537
2.553
14,538,892
-0.10(-3.94%)
Aug 08, 2007
2.585
2.674
2.569
2.658
10,928,239
+0.10(+3.77%)
Aug 07, 2007
2.497
2.569
2.481
2.561
6,352,271
+0.06(+2.58%)
Aug 06, 2007
2.464
2.561
2.448
2.497
8,186,192
+0.00(+0.00%)
Aug 03, 2007
2.557
2.601
2.489
2.497
7,673,038
-0.10(-4.02%)
Aug 02, 2007
2.569
2.625
2.561
2.601
5,135,680
+0.10(+3.86%)
Aug 01, 2007
2.593
2.609
2.505
2.505
9,865,794
-0.10(-3.72%)
Jul 31, 2007
2.642
2.650
2.545
2.601
8,481,118
-0.05(-1.82%)
Jul 30, 2007
2.577
2.666
2.577
2.650
6,476,314
+0.10(+3.79%)
Jul 27, 2007
2.609
2.658
2.553
2.553
7,513,719
-0.07(-2.76%)
Jul 26, 2007
2.714
2.730
2.625
2.625
9,834,562
-0.12(-4.40%)
Jul 25, 2007
2.787
2.803
2.746
2.746
7,866,412
+0.01(+0.29%)
Jul 24, 2007
2.827
2.859
2.738
2.738
9,428,266
-0.10(-3.41%)
Jul 23, 2007
2.787
2.843
2.779
2.835
6,037,678
+0.05(+1.73%)
Jul 20, 2007
2.859
2.859
2.746
2.787
9,090,531
-0.06(-2.26%)
Jul 19, 2007
2.851
2.883
2.843
2.851
5,268,539
+0.01(+0.28%)
Jul 18, 2007
2.835
2.851
2.787
2.843
7,517,781
-0.03(-1.12%)
Jul 17, 2007
2.859
2.883
2.843
2.875
5,250,535
-0.01(-0.28%)
Jul 16, 2007
2.867
2.891
2.827
2.883
6,358,418
-0.01(-0.28%)
Jul 13, 2007
2.907
2.907
2.867
2.891
3,926,890
-0.03(-1.10%)
Jul 12, 2007
2.883
2.923
2.867
2.923
6,451,206
+0.02(+0.83%)
Jul 11, 2007
2.867
2.899
2.835
2.899
7,237,855
+0.00(+0.00%)
Jul 10, 2007
2.964
2.980
2.875
2.899
8,588,514
-0.13(-4.26%)
Jul 09, 2007
3.012
3.044
2.956
3.028
6,596,780
+0.05(+1.62%)
Jul 06, 2007
2.899
3.036
2.899
2.980
19,376,976
+0.14(+4.82%)
Jul 05, 2007
2.851
2.859
2.811
2.843
7,794,592
+0.04(+1.44%)
Jul 03, 2007
2.835
2.851
2.803
2.803
2,959,277
-0.03(-1.14%)
Jul 02, 2007
2.787
2.835
2.779
2.835
4,432,770
+0.08(+2.92%)
Jun 29, 2007
2.835
2.835
2.754
2.754
4,989,536
-0.08(-2.84%)
Jun 28, 2007
2.795
2.835
2.779
2.835
4,600,681
+0.00(+0.00%)
Jun 27, 2007
2.779
2.835
2.770
2.835
2,890,959
+0.04(+1.44%)
Jun 26, 2007
2.787
2.803
2.754
2.795
6,049,319
+0.02(+0.87%)
Jun 25, 2007
2.851
2.851
2.738
2.770
7,120,424
-0.07(-2.55%)
Jun 22, 2007
2.843
2.883
2.811
2.843
7,863,274
-0.05(-1.67%)
Jun 21, 2007
2.843
2.899
2.803
2.891
10,398,757
+0.05(+1.70%)
Jun 20, 2007
2.851
2.867
2.795
2.843
7,438,858
+0.01(+0.28%)
Jun 19, 2007
2.859
2.867
2.803
2.835
8,602,926
-0.04(-1.40%)
Jun 18, 2007
2.867
2.883
2.851
2.875
4,192,382
-0.01(-0.28%)
Jun 15, 2007
2.770
2.923
2.770
2.883
13,235,233
+0.11(+4.07%)
Jun 14, 2007
2.746
2.795
2.746
2.770
8,961,024
+0.02(+0.58%)
Jun 13, 2007
2.706
2.754
2.690
2.754
8,848,405
+0.08(+3.01%)
Jun 12, 2007
2.754
2.754
2.674
2.674
6,503,382
-0.11(-4.05%)
Jun 11, 2007
2.762
2.795
2.730
2.787
6,033,285
+0.06(+2.37%)
Jun 08, 2007
2.690
2.754
2.674
2.722
6,452,598
+0.03(+1.20%)
Jun 07, 2007
2.730
2.754
2.674
2.690
10,310,474
-0.05(-1.76%)
Jun 06, 2007
2.762
2.770
2.722
2.738
4,644,034
-0.02(-0.87%)
Jun 05, 2007
2.803
2.803
2.754
2.762
6,448,169
-0.04(-1.44%)
Jun 04, 2007
2.746
2.811
2.738
2.803
7,187,916
+0.02(+0.87%)
Jun 01, 2007
2.698
2.779
2.698
2.779
7,744,596
+0.09(+3.29%)
May 31, 2007
2.682
2.690
2.666
2.690
5,348,006
+0.01(+0.30%)
May 30, 2007
2.674
2.690
2.658
2.682
3,923,436
-0.01(-0.30%)
May 29, 2007
2.690
2.706
2.642
2.690
7,831,227
+0.01(+0.30%)
May 25, 2007
2.674
2.698
2.658
2.682
5,069,623
+0.02(+0.60%)
May 24, 2007
2.698
2.698
2.634
2.666
9,919,730
-0.04(-1.49%)
May 23, 2007
2.706
2.738
2.625
2.706
8,510,242
+0.03(+1.21%)
May 22, 2007
2.634
2.690
2.634
2.674
9,398,153
+0.05(+1.84%)
May 21, 2007
2.650
2.650
2.625
2.625
7,723,201
-0.01(-0.31%)
May 18, 2007
2.650
2.666
2.625
2.634
3,782,742
-0.03(-1.21%)
May 17, 2007
2.674
2.674
2.634
2.666
8,558,776
-0.01(-0.30%)
May 16, 2007
2.658
2.674
2.642
2.674
5,932,053
+0.02(+0.91%)
May 15, 2007
2.642
2.674
2.609
2.650
8,066,524
+0.02(+0.61%)
May 14, 2007
2.674
2.690
2.609
2.634
9,469,489
-0.05(-1.80%)
May 11, 2007
2.642
2.682
2.642
2.682
9,905,440
+0.02(+0.91%)
May 10, 2007
2.698
2.714
2.642
2.658
11,535,050
-0.05(-1.79%)
May 09, 2007
2.682
2.722
2.666
2.706
7,774,979
+0.00(+0.00%)
May 08, 2007
2.738
2.738
2.682
2.706
5,075,335
-0.05(-1.75%)
May 07, 2007
2.738
2.762
2.722
2.754
5,539,348
+0.03(+1.18%)
May 04, 2007
2.698
2.730
2.682
2.722
6,465,768
+0.06(+2.11%)
May 03, 2007
2.674
2.698
2.650
2.666
8,062,836
+0.00(+0.00%)
May 02, 2007
2.658
2.722
2.634
2.666
14,422,547
+0.01(+0.30%)
May 01, 2007
2.642
2.658
2.625
2.658
5,373,585
+0.02(+0.61%)
Apr 30, 2007
2.625
2.650
2.609
2.642
5,970,520
+0.00(+0.00%)
Apr 27, 2007
2.634
2.658
2.625
2.642
12,887,779
-0.01(-0.30%)
Apr 26, 2007
2.609
2.666
2.601
2.650
15,016,721
+0.03(+1.23%)
Apr 25, 2007
2.585
2.634
2.585
2.617
5,466,322
+0.02(+0.93%)
Apr 24, 2007
2.585
2.609
2.577
2.593
4,708,386
+0.02(+0.94%)
Apr 23, 2007
2.601
2.601
2.545
2.569
6,590,266
+0.01(+0.31%)
Apr 20, 2007
2.617
2.617
2.545
2.561
10,790,748
-0.02(-0.93%)
Apr 19, 2007
2.601
2.617
2.577
2.585
4,737,536
-0.05(-1.84%)
Apr 18, 2007
2.666
2.682
2.634
2.634
3,669,033
-0.03(-1.21%)
Apr 17, 2007
2.650
2.666
2.617
2.666
4,752,711
+0.00(+0.00%)
Apr 16, 2007
2.650
2.674
2.634
2.666
6,987,601
+0.02(+0.61%)
Apr 13, 2007
2.658
2.658
2.625
2.650
3,293,163
-0.03(-1.20%)
Apr 12, 2007
2.642
2.682
2.601
2.682
4,136,382
+0.03(+1.22%)
Apr 11, 2007
2.666
2.674
2.634
2.650
5,331,123
-0.01(-0.30%)
Apr 10, 2007
2.666
2.674
2.625
2.658
6,516,586
-0.01(-0.30%)
Apr 09, 2007
2.650
2.674
2.609
2.666
6,029,061
+0.02(+0.61%)
Apr 05, 2007
2.617
2.682
2.609
2.650
4,466,047
+0.03(+1.23%)
Apr 04, 2007
2.593
2.642
2.593
2.617
4,279,547
+0.01(+0.31%)
Apr 03, 2007
2.561
2.634
2.553
2.609
12,204,799
+0.03(+1.25%)
Apr 02, 2007
2.577
2.593
2.553
2.577
6,386,789
+0.02(+0.63%)
Mar 30, 2007
2.609
2.609
2.553
2.561
5,731,311
-0.05(-1.85%)
Mar 29, 2007
2.642
2.674
2.553
2.609
9,975,595
+0.02(+0.62%)
Mar 28, 2007
2.617
2.634
2.577
2.593
7,444,694
-0.04(-1.53%)
Mar 27, 2007
2.706
2.706
2.625
2.634
6,563,852
-0.06(-2.39%)
Mar 26, 2007
2.706
2.730
2.650
2.698
7,951,793
-0.02(-0.59%)
Mar 23, 2007
2.698
2.746
2.698
2.714
8,054,728
-0.01(-0.30%)
Mar 22, 2007
2.762
2.762
2.706
2.722
8,157,414
-0.03(-1.17%)
Mar 21, 2007
2.666
2.762
2.650
2.754
11,005,935
+0.09(+3.32%)
Mar 20, 2007
2.634
2.666
2.625
2.666
3,079,719
+0.03(+1.22%)
Mar 19, 2007
2.642
2.666
2.625
2.634
2,269,777
-0.02(-0.61%)
Mar 16, 2007
2.674
2.674
2.601
2.650
4,118,999
-0.02(-0.60%)
Mar 15, 2007
2.666
2.690
2.617
2.666
6,781,641
+0.00(+0.00%)
Mar 14, 2007
2.577
2.666
2.553
2.666
7,608,843
+0.06(+2.48%)
Mar 13, 2007
2.674
2.698
2.601
2.601
6,616,747
-0.07(-2.71%)
Mar 12, 2007
2.634
2.674
2.617
2.674
6,712,852
+0.04(+1.53%)
Mar 09, 2007
2.650
2.650
2.601
2.634
4,110,556
-0.02(-0.91%)
Mar 08, 2007
2.722
2.722
2.642
2.658
5,547,916
+0.05(+1.85%)
Mar 07, 2007
2.601
2.634
2.585
2.609
9,479,671
-0.03(-1.22%)
Mar 06, 2007
2.609
2.658
2.585
2.642
7,021,905
+0.13(+5.13%)
Mar 05, 2007
2.585
2.609
2.513
2.513
7,444,197
-0.11(-4.29%)
Mar 02, 2007
2.642
2.682
2.609
2.625
10,173,393
+0.02(+0.62%)
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
.