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
Harmony Gold Mining ADR
(NY:
HMY
)
9.100
-0.110 (-1.19%)
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 (%)
Feb 29, 2008
10.98
10.99
10.59
10.70
2,408,606
-0.44(-3.96%)
Feb 28, 2008
11.29
11.32
10.90
11.14
3,475,278
-0.26(-2.24%)
Feb 27, 2008
11.02
11.51
11.02
11.40
4,551,008
+0.44(+4.02%)
Feb 26, 2008
10.62
10.96
10.62
10.96
3,011,136
+0.05(+0.49%)
Feb 25, 2008
10.72
10.91
10.52
10.91
3,632,636
+0.18(+1.64%)
Feb 22, 2008
10.76
10.80
10.40
10.73
3,980,825
+0.19(+1.76%)
Feb 21, 2008
10.67
10.86
10.45
10.54
4,430,684
+0.11(+1.01%)
Feb 20, 2008
9.874
10.46
9.830
10.44
4,913,905
+0.64(+6.57%)
Feb 19, 2008
9.592
9.910
9.513
9.795
5,602,577
+0.88(+9.89%)
Feb 18, 2008
9.090
9.134
8.772
8.913
0
+0.00(+0.00%)
Feb 15, 2008
9.090
9.134
8.772
8.913
3,499,305
+0.11(+1.30%)
Feb 14, 2008
8.631
8.940
8.578
8.799
2,964,083
+0.41(+4.83%)
Feb 13, 2008
8.473
8.499
8.235
8.393
2,506,442
-0.04(-0.52%)
Feb 12, 2008
8.746
8.790
8.402
8.437
2,800,873
-0.15(-1.75%)
Feb 11, 2008
8.481
8.702
8.384
8.587
2,257,397
-0.18(-2.01%)
Feb 08, 2008
8.667
8.816
8.605
8.764
2,436,811
-0.02(-0.20%)
Feb 07, 2008
8.667
8.958
8.623
8.781
3,165,181
+0.33(+3.86%)
Feb 06, 2008
8.640
8.728
8.420
8.455
2,693,013
+0.06(+0.74%)
Feb 05, 2008
8.446
8.596
8.367
8.393
3,580,110
-0.24(-2.76%)
Feb 04, 2008
8.640
8.764
8.614
8.631
2,108,217
+0.02(+0.20%)
Feb 01, 2008
8.649
8.790
8.526
8.614
3,384,526
-0.30(-3.36%)
Jan 31, 2008
8.631
9.028
8.605
8.913
3,270,584
-0.07(-0.78%)
Jan 30, 2008
9.107
9.222
8.922
8.984
4,077,931
-0.13(-1.45%)
Jan 29, 2008
9.240
9.284
9.099
9.116
4,550,385
+0.12(+1.37%)
Jan 28, 2008
8.913
9.125
8.878
8.993
5,988,020
-0.59(-6.16%)
Jan 25, 2008
9.504
9.742
9.372
9.584
5,508,433
-0.77(-7.41%)
Jan 24, 2008
10.09
10.38
10.09
10.35
3,872,277
+0.37(+3.71%)
Jan 23, 2008
9.460
9.980
9.248
9.980
4,257,215
-0.13(-1.31%)
Jan 22, 2008
9.337
10.15
9.178
10.11
4,261,787
+0.36(+3.71%)
Jan 21, 2008
9.866
10.13
9.266
9.751
0
+0.00(+0.00%)
Jan 18, 2008
9.866
10.13
9.266
9.751
3,584,052
+0.07(+0.73%)
Jan 17, 2008
10.24
10.24
9.636
9.680
4,551,157
-0.33(-3.26%)
Jan 16, 2008
10.60
10.72
9.927
10.01
6,581,106
-0.94(-8.62%)
Jan 15, 2008
11.05
11.32
10.81
10.95
3,133,622
-0.39(-3.42%)
Jan 14, 2008
11.56
11.56
11.22
11.34
3,241,225
+0.19(+1.66%)
Jan 11, 2008
11.13
11.42
11.08
11.15
4,873,893
+0.26(+2.35%)
Jan 10, 2008
10.49
10.96
10.48
10.90
3,566,013
+0.17(+1.56%)
Jan 09, 2008
10.71
10.88
10.54
10.73
3,800,241
+0.19(+1.76%)
Jan 08, 2008
10.59
11.05
10.17
10.54
4,248,295
+0.29(+2.84%)
Jan 07, 2008
10.40
10.47
9.927
10.25
3,423,265
+0.00(+0.00%)
Jan 04, 2008
10.15
10.44
10.10
10.25
4,185,656
+0.04(+0.43%)
Jan 03, 2008
9.707
10.38
9.645
10.21
5,344,017
+0.73(+7.72%)
Jan 02, 2008
9.187
9.539
9.055
9.478
3,063,678
+0.39(+4.27%)
Jan 01, 2008
9.310
9.310
9.028
9.090
0
+0.00(+0.00%)
Dec 31, 2007
9.310
9.310
9.028
9.090
1,376,483
-0.28(-3.01%)
Dec 28, 2007
9.372
9.487
9.293
9.372
1,522,831
+0.01(+0.09%)
Dec 27, 2007
9.328
9.495
9.284
9.363
1,297,275
+0.21(+2.31%)
Dec 26, 2007
8.940
9.284
8.940
9.152
1,924,629
+0.20(+2.27%)
Dec 24, 2007
8.869
8.966
8.861
8.949
649,842
+0.13(+1.50%)
Dec 21, 2007
8.720
8.869
8.429
8.816
4,248,239
+0.42(+5.04%)
Dec 20, 2007
8.402
8.437
8.270
8.393
1,825,388
+0.02(+0.21%)
Dec 19, 2007
8.455
8.543
8.349
8.376
1,192,128
-0.24(-2.76%)
Dec 18, 2007
8.534
8.623
8.323
8.614
1,697,162
+0.27(+3.28%)
Dec 17, 2007
8.543
8.543
8.243
8.340
2,566,897
-0.21(-2.47%)
Dec 14, 2007
8.570
8.790
8.552
8.552
2,107,530
-0.40(-4.43%)
Dec 13, 2007
8.975
9.178
8.772
8.949
2,159,960
-0.31(-3.33%)
Dec 12, 2007
9.451
9.522
9.081
9.257
2,440,316
-0.08(-0.85%)
Dec 11, 2007
9.610
9.910
9.328
9.337
1,878,300
-0.23(-2.40%)
Dec 10, 2007
9.372
9.566
9.372
9.566
1,288,890
+0.00(+0.00%)
Dec 07, 2007
9.557
9.592
9.345
9.566
1,077,073
-0.11(-1.09%)
Dec 06, 2007
9.337
9.672
9.337
9.672
1,477,914
+0.38(+4.08%)
Dec 05, 2007
9.451
9.451
9.134
9.293
1,445,928
+0.09(+0.96%)
Dec 04, 2007
9.372
9.407
8.993
9.204
1,782,117
-0.14(-1.51%)
Dec 03, 2007
9.310
9.425
9.266
9.345
1,225,092
+0.14(+1.53%)
Nov 30, 2007
9.548
9.610
9.143
9.204
1,862,159
-0.03(-0.29%)
Nov 29, 2007
9.222
9.407
9.196
9.231
1,672,982
+0.06(+0.67%)
Nov 28, 2007
8.755
9.169
8.684
9.169
1,998,643
+0.42(+4.84%)
Nov 27, 2007
8.834
8.834
8.552
8.746
1,742,418
+0.16(+1.85%)
Nov 26, 2007
9.107
9.107
8.561
8.587
1,743,802
-0.50(-5.53%)
Nov 23, 2007
9.063
9.090
8.816
9.090
1,734,649
+0.50(+5.85%)
Nov 21, 2007
8.693
8.693
8.473
8.587
2,108,698
-0.31(-3.47%)
Nov 20, 2007
8.896
9.107
8.552
8.896
3,246,307
+0.03(+0.30%)
Nov 19, 2007
8.887
8.984
8.772
8.869
1,869,260
-0.24(-2.61%)
Nov 16, 2007
9.072
9.293
8.913
9.107
1,888,735
+0.08(+0.88%)
Nov 15, 2007
9.310
9.381
8.949
9.028
2,590,149
-0.48(-5.10%)
Nov 14, 2007
9.689
9.707
9.478
9.513
2,335,852
+0.16(+1.70%)
Nov 13, 2007
9.266
9.363
9.055
9.354
1,778,147
+0.19(+2.02%)
Nov 12, 2007
9.319
9.495
9.099
9.169
2,761,079
-0.66(-6.73%)
Nov 09, 2007
9.777
10.01
9.601
9.830
2,472,301
-0.26(-2.62%)
Nov 08, 2007
10.23
10.39
9.927
10.09
3,373,987
+0.21(+2.14%)
Nov 07, 2007
10.17
10.34
9.813
9.883
3,358,704
-0.15(-1.49%)
Nov 06, 2007
9.980
10.03
9.795
10.03
1,939,379
+0.29(+2.99%)
Nov 05, 2007
9.645
9.769
9.487
9.742
2,225,638
-0.11(-1.16%)
Nov 02, 2007
9.460
9.857
9.425
9.857
3,007,322
+0.34(+3.52%)
Nov 01, 2007
9.707
9.725
9.478
9.522
2,855,561
-0.35(-3.57%)
Oct 31, 2007
9.654
10.01
9.513
9.874
5,457,620
+0.35(+3.70%)
Oct 30, 2007
9.390
9.566
9.301
9.522
3,321,053
+0.04(+0.47%)
Oct 29, 2007
9.390
9.522
9.363
9.478
3,132,542
+0.04(+0.47%)
Oct 26, 2007
9.187
9.584
9.178
9.434
4,204,739
+0.40(+4.39%)
Oct 25, 2007
8.869
9.046
8.857
9.037
3,292,529
+0.17(+1.89%)
Oct 24, 2007
8.834
8.870
8.640
8.869
3,232,696
+0.05(+0.60%)
Oct 23, 2007
8.808
8.825
8.684
8.816
2,472,075
+0.33(+3.84%)
Oct 22, 2007
8.446
8.534
8.296
8.490
3,182,449
+0.04(+0.52%)
Oct 19, 2007
8.614
8.614
8.367
8.446
2,674,877
-0.06(-0.73%)
Oct 18, 2007
8.570
8.596
8.384
8.508
2,949,022
+0.03(+0.31%)
Oct 17, 2007
8.781
8.781
8.420
8.481
4,010,897
-0.11(-1.33%)
Oct 16, 2007
8.720
8.843
8.596
8.596
2,694,499
-0.14(-1.61%)
Oct 15, 2007
9.090
9.107
8.596
8.737
4,342,436
-0.19(-2.08%)
Oct 12, 2007
9.160
9.160
8.887
8.922
2,326,801
-0.04(-0.39%)
Oct 11, 2007
8.861
9.301
8.764
8.958
7,401,366
-0.03(-0.29%)
Oct 10, 2007
9.143
9.187
8.834
8.984
3,457,842
-0.11(-1.16%)
Oct 09, 2007
9.055
9.213
9.028
9.090
2,683,383
-0.07(-0.77%)
Oct 08, 2007
9.284
9.398
9.072
9.160
2,548,749
-0.35(-3.71%)
Oct 05, 2007
9.654
9.689
9.434
9.513
3,420,979
+0.03(+0.28%)
Oct 04, 2007
9.451
9.504
9.266
9.487
3,235,872
+0.26(+2.87%)
Oct 03, 2007
9.769
9.777
9.055
9.222
4,914,773
-0.54(-5.51%)
Oct 02, 2007
9.954
10.12
9.751
9.760
3,405,554
-0.73(-6.97%)
Oct 01, 2007
10.37
10.49
10.24
10.49
2,107,076
-0.01(-0.08%)
Sep 28, 2007
10.73
10.76
10.38
10.50
2,465,496
-0.18(-1.65%)
Sep 27, 2007
10.75
10.89
10.62
10.68
1,433,451
+0.02(+0.17%)
Sep 26, 2007
10.74
10.79
10.55
10.66
2,081,442
-0.08(-0.74%)
Sep 25, 2007
10.63
10.76
10.53
10.74
1,982,764
+0.03(+0.25%)
Sep 24, 2007
10.67
10.90
10.67
10.71
2,627,125
-0.14(-1.30%)
Sep 21, 2007
10.66
10.87
10.39
10.85
5,015,267
+0.08(+0.74%)
Sep 20, 2007
10.66
10.84
10.54
10.77
3,830,326
+0.39(+3.73%)
Sep 19, 2007
10.19
10.45
10.14
10.39
3,660,984
+0.15(+1.46%)
Sep 18, 2007
9.963
10.35
9.654
10.24
3,897,133
+0.42(+4.31%)
Sep 17, 2007
9.936
9.980
9.725
9.813
2,427,839
-0.07(-0.71%)
Sep 14, 2007
9.698
9.971
9.672
9.883
2,983,390
+0.07(+0.72%)
Sep 13, 2007
9.892
9.910
9.725
9.813
2,658,997
+0.07(+0.72%)
Sep 12, 2007
9.610
9.839
9.548
9.742
4,425,455
+0.34(+3.66%)
Sep 11, 2007
9.196
9.425
9.099
9.398
4,238,993
+0.20(+2.21%)
Sep 10, 2007
9.372
9.407
9.099
9.196
4,603,991
+0.21(+2.36%)
Sep 07, 2007
9.090
9.090
8.905
8.984
3,742,309
+0.29(+3.35%)
Sep 06, 2007
8.543
8.746
8.358
8.693
3,602,798
+0.47(+5.68%)
Sep 05, 2007
8.446
8.543
8.208
8.226
1,972,669
-0.15(-1.79%)
Sep 04, 2007
7.997
8.508
7.908
8.376
3,501,170
+0.48(+6.15%)
Aug 31, 2007
8.041
8.058
7.891
7.891
2,187,040
-0.08(-1.00%)
Aug 30, 2007
7.855
8.094
7.820
7.970
1,507,177
-0.09(-1.09%)
Aug 29, 2007
7.979
8.058
7.838
8.058
1,656,103
+0.16(+2.01%)
Aug 28, 2007
7.961
8.217
7.864
7.900
2,512,907
+0.00(+0.00%)
Aug 27, 2007
8.146
8.173
7.900
7.900
2,513,871
-0.04(-0.55%)
Aug 24, 2007
7.679
7.997
7.582
7.944
2,487,160
+0.47(+6.25%)
Aug 23, 2007
7.882
7.662
7.459
7.476
2,762,667
-0.41(-5.15%)
Aug 22, 2007
7.820
7.935
7.741
7.882
2,799,643
+0.15(+1.94%)
Aug 21, 2007
7.714
7.785
7.582
7.732
2,164,015
-0.18(-2.23%)
Aug 20, 2007
7.900
8.041
7.591
7.908
2,904,220
-0.01(-0.11%)
Aug 17, 2007
8.041
8.191
7.776
7.917
3,620,384
+0.14(+1.81%)
Aug 16, 2007
8.199
8.235
7.415
7.776
5,547,970
-0.55(-6.57%)
Aug 15, 2007
8.296
8.517
8.226
8.323
2,896,286
+0.01(+0.11%)
Aug 14, 2007
8.552
8.640
8.296
8.314
2,683,837
-0.46(-5.23%)
Aug 13, 2007
8.781
8.861
8.640
8.772
1,920,494
+0.07(+0.81%)
Aug 10, 2007
8.261
8.861
8.261
8.702
2,901,384
+0.19(+2.28%)
Aug 09, 2007
8.605
8.720
8.446
8.508
3,149,896
-0.36(-4.08%)
Aug 08, 2007
8.728
8.878
8.702
8.869
6,678,402
+0.54(+6.46%)
Aug 07, 2007
8.296
8.596
7.855
8.332
12,302,648
-1.38(-14.25%)
Aug 06, 2007
10.84
10.99
9.584
9.716
10,902,686
-2.21(-18.55%)
Aug 03, 2007
12.05
12.32
11.92
11.93
2,256,342
-0.39(-3.15%)
Aug 02, 2007
12.00
12.43
11.97
12.32
1,970,627
+0.30(+2.49%)
Aug 01, 2007
11.95
12.16
11.83
12.02
1,788,922
-0.19(-1.52%)
Jul 31, 2007
12.34
12.57
12.13
12.20
1,487,101
-0.18(-1.42%)
Jul 30, 2007
11.85
12.41
11.73
12.38
1,808,998
+0.60(+5.09%)
Jul 27, 2007
12.01
12.25
11.71
11.78
2,450,297
-0.49(-4.02%)
Jul 26, 2007
12.31
12.45
11.93
12.27
3,567,285
-0.48(-3.80%)
Jul 25, 2007
12.97
13.05
12.48
12.76
1,682,133
-0.32(-2.43%)
Jul 24, 2007
13.30
13.44
12.97
13.07
1,485,797
-0.32(-2.37%)
Jul 23, 2007
13.39
13.46
13.34
13.39
844,781
+0.15(+1.13%)
Jul 20, 2007
13.24
13.33
13.10
13.24
1,496,855
-0.03(-0.20%)
Jul 19, 2007
13.23
13.31
13.05
13.27
1,718,486
+0.12(+0.94%)
Jul 18, 2007
12.96
13.16
12.88
13.15
2,801,299
+0.05(+0.40%)
Jul 17, 2007
13.07
13.16
13.02
13.09
983,952
-0.03(-0.20%)
Jul 16, 2007
13.15
13.22
13.07
13.12
1,633,985
-0.10(-0.73%)
Jul 13, 2007
13.12
13.27
13.02
13.22
3,017,757
+0.05(+0.40%)
Jul 12, 2007
12.89
13.18
12.85
13.16
2,908,417
+0.35(+2.75%)
Jul 11, 2007
12.81
12.85
12.66
12.81
1,369,594
-0.02(-0.14%)
Jul 10, 2007
12.84
13.01
12.79
12.83
1,287,361
-0.11(-0.89%)
Jul 09, 2007
13.04
13.15
12.93
12.94
1,755,916
-0.03(-0.20%)
Jul 06, 2007
12.63
13.07
12.58
12.97
1,722,229
+0.30(+2.37%)
Jul 05, 2007
12.48
12.70
12.39
12.67
1,129,962
+0.01(+0.07%)
Jul 03, 2007
12.88
12.87
12.63
12.66
626,894
-0.19(-1.44%)
Jul 02, 2007
12.78
12.89
12.63
12.85
1,271,142
+0.26(+2.10%)
Jun 29, 2007
12.68
12.72
12.47
12.58
872,570
-0.04(-0.35%)
Jun 28, 2007
12.60
12.74
12.55
12.63
1,271,822
-0.02(-0.14%)
Jun 27, 2007
12.30
12.64
12.28
12.64
1,316,285
+0.09(+0.70%)
Jun 26, 2007
12.74
12.81
12.50
12.55
1,676,859
-0.26(-2.06%)
Jun 25, 2007
12.81
13.00
12.62
12.82
1,636,821
-0.04(-0.27%)
Jun 22, 2007
12.96
13.00
12.84
12.85
1,208,532
-0.05(-0.41%)
Jun 21, 2007
12.91
12.96
12.74
12.91
1,690,810
+0.12(+0.97%)
Jun 20, 2007
13.00
13.02
12.78
12.78
2,582,209
+0.05(+0.42%)
Jun 19, 2007
12.61
12.74
12.50
12.73
1,256,170
+0.16(+1.26%)
Jun 18, 2007
12.65
12.77
12.50
12.57
2,956,508
+0.32(+2.59%)
Jun 15, 2007
12.40
12.44
12.25
12.25
2,989,968
+0.25(+2.06%)
Jun 14, 2007
11.93
12.09
11.92
12.01
1,490,504
+0.13(+1.11%)
Jun 13, 2007
11.70
11.94
11.66
11.88
1,939,209
+0.24(+2.05%)
Jun 12, 2007
11.78
11.88
11.59
11.64
3,216,930
-0.48(-3.93%)
Jun 11, 2007
12.09
12.35
11.96
12.11
1,282,144
-0.01(-0.07%)
Jun 08, 2007
12.03
12.16
11.77
12.12
2,268,769
+0.05(+0.44%)
Jun 07, 2007
12.53
12.63
12.07
12.07
2,575,177
-0.45(-3.59%)
Jun 06, 2007
12.75
12.80
12.43
12.52
2,755,616
-0.49(-3.79%)
Jun 05, 2007
12.93
13.07
12.87
13.01
1,693,079
-0.06(-0.47%)
Jun 04, 2007
13.12
13.16
13.00
13.07
1,898,036
-0.30(-2.24%)
Jun 01, 2007
13.21
13.40
13.15
13.37
2,206,833
+0.21(+1.61%)
May 31, 2007
12.93
13.21
12.91
13.16
1,934,502
+0.15(+1.15%)
May 30, 2007
12.78
13.02
12.72
13.01
1,000,172
-0.10(-0.74%)
May 29, 2007
13.15
13.33
12.96
13.11
1,179,585
-0.14(-1.06%)
May 25, 2007
13.17
13.26
13.06
13.25
1,132,878
+0.14(+1.08%)
May 24, 2007
13.58
13.60
13.07
13.11
1,813,002
-0.59(-4.31%)
May 23, 2007
13.68
13.96
13.60
13.70
2,687,396
+0.34(+2.57%)
May 22, 2007
13.55
13.74
13.33
13.36
1,783,931
-0.08(-0.59%)
May 21, 2007
13.20
13.62
13.16
13.44
2,406,289
+0.19(+1.40%)
May 18, 2007
13.11
13.30
13.09
13.25
1,235,754
+0.16(+1.21%)
May 17, 2007
13.15
13.20
13.00
13.09
1,557,878
-0.31(-2.30%)
May 16, 2007
13.50
13.53
13.15
13.40
1,520,334
-0.22(-1.62%)
May 15, 2007
13.61
13.93
13.48
13.62
1,597,916
-0.14(-1.02%)
May 14, 2007
13.93
14.71
13.52
13.76
1,965,834
-0.11(-0.76%)
May 11, 2007
13.65
13.88
13.65
13.87
1,041,799
+0.25(+1.81%)
May 10, 2007
13.96
13.98
13.44
13.62
1,523,636
-0.58(-4.10%)
May 09, 2007
14.20
14.27
13.99
14.20
955,483
-0.06(-0.43%)
May 08, 2007
14.35
14.40
14.12
14.27
1,327,534
-0.29(-2.00%)
May 07, 2007
14.55
14.67
14.52
14.56
1,165,544
+0.17(+1.16%)
May 04, 2007
14.27
14.47
14.24
14.39
2,000,004
+0.10(+0.68%)
May 03, 2007
14.04
14.34
14.01
14.29
1,595,988
+0.10(+0.68%)
May 02, 2007
13.88
14.20
13.78
14.19
1,463,577
+0.29(+2.09%)
May 01, 2007
13.84
14.04
13.68
13.90
1,819,332
-0.10(-0.69%)
Apr 30, 2007
14.13
14.23
13.97
14.00
1,043,046
-0.32(-2.22%)
Apr 27, 2007
14.24
14.39
14.19
14.32
1,123,691
+0.11(+0.74%)
Apr 26, 2007
14.39
14.41
14.14
14.21
1,844,046
-0.41(-2.77%)
Apr 25, 2007
14.55
14.72
14.34
14.62
1,632,737
+0.21(+1.47%)
Apr 24, 2007
14.43
14.44
14.19
14.41
2,268,464
-0.03(-0.18%)
Apr 23, 2007
14.38
14.45
14.32
14.43
1,910,739
+0.11(+0.80%)
Apr 20, 2007
14.20
14.40
14.20
14.32
1,990,839
+0.35(+2.53%)
Apr 19, 2007
14.05
14.19
13.79
13.97
2,429,098
-0.35(-2.46%)
Apr 18, 2007
14.46
14.46
14.26
14.32
1,621,168
-0.18(-1.22%)
Apr 17, 2007
14.42
14.72
14.29
14.49
2,575,971
+0.12(+0.86%)
Apr 16, 2007
14.33
14.41
14.26
14.37
2,448,596
+0.22(+1.56%)
Apr 13, 2007
13.98
14.19
13.94
14.15
1,681,396
+0.24(+1.71%)
Apr 12, 2007
13.76
13.91
13.62
13.91
1,397,609
+0.19(+1.41%)
Apr 11, 2007
14.33
14.36
13.60
13.72
2,228,821
-0.19(-1.39%)
Apr 10, 2007
13.95
14.02
13.86
13.91
1,496,855
+0.26(+1.87%)
Apr 09, 2007
13.83
13.83
13.52
13.66
1,350,425
-0.03(-0.19%)
Apr 05, 2007
13.77
13.89
13.63
13.68
2,272,562
+0.06(+0.45%)
Apr 04, 2007
13.38
13.66
13.32
13.62
2,487,273
+0.41(+3.07%)
Apr 03, 2007
12.83
13.30
12.80
13.22
3,573,640
+0.60(+4.75%)
Apr 02, 2007
12.40
12.62
12.33
12.62
1,902,800
+0.36(+2.95%)
Mar 30, 2007
12.32
12.47
12.25
12.25
1,798,336
+0.15(+1.24%)
Mar 29, 2007
12.27
12.32
11.95
12.11
1,672,095
-0.19(-1.58%)
Mar 28, 2007
12.33
12.33
12.13
12.30
1,649,184
-0.01(-0.07%)
Mar 27, 2007
12.49
12.55
12.25
12.31
2,414,682
-0.36(-2.85%)
Mar 26, 2007
12.70
12.75
12.52
12.67
1,965,977
-0.10(-0.76%)
Mar 23, 2007
12.73
12.85
12.63
12.77
1,086,488
-0.05(-0.41%)
Mar 22, 2007
12.91
12.92
12.74
12.82
1,461,990
-0.13(-1.02%)
Mar 21, 2007
12.70
12.97
12.51
12.95
2,466,403
+0.42(+3.38%)
Mar 20, 2007
12.64
12.65
12.44
12.53
2,397,895
+0.11(+0.92%)
Mar 19, 2007
12.36
12.55
12.35
12.41
2,730,681
+0.32(+2.62%)
Mar 16, 2007
12.14
12.29
11.89
12.10
1,820,341
+0.08(+0.66%)
Mar 15, 2007
11.80
12.03
11.70
12.02
3,072,087
+0.32(+2.71%)
Mar 14, 2007
11.65
11.78
11.47
11.70
2,663,194
+0.06(+0.53%)
Mar 13, 2007
11.89
11.87
11.62
11.64
3,201,617
-0.26(-2.15%)
Mar 12, 2007
11.77
12.03
11.73
11.89
1,526,459
+0.06(+0.52%)
Mar 09, 2007
12.13
12.17
11.76
11.83
1,578,294
-0.05(-0.45%)
Mar 08, 2007
11.96
12.01
11.82
11.88
1,348,157
+0.16(+1.35%)
Mar 07, 2007
11.61
11.96
11.61
11.73
2,125,451
-0.12(-1.04%)
Mar 06, 2007
11.74
11.92
11.67
11.85
1,950,211
+0.33(+2.91%)
Mar 05, 2007
11.30
11.76
11.29
11.51
3,869,798
-0.29(-2.46%)
Mar 02, 2007
11.81
12.11
11.75
11.81
3,160,898
-0.36(-2.97%)
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
.