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
)
5.690
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2016
1.281
1.340
1.271
1.311
12,603,012
+0.03(+2.24%)
Feb 26, 2016
1.296
1.307
1.277
1.283
9,829,553
+0.00(+0.30%)
Feb 25, 2016
1.256
1.281
1.241
1.279
7,165,598
+0.02(+1.83%)
Feb 24, 2016
1.206
1.256
1.200
1.256
8,792,472
+0.02(+2.02%)
Feb 23, 2016
1.231
1.254
1.218
1.231
8,031,011
-0.01(-0.46%)
Feb 22, 2016
1.227
1.239
1.213
1.237
15,437,882
+0.02(+2.05%)
Feb 19, 2016
1.235
1.235
1.193
1.212
7,276,054
-0.03(-2.76%)
Feb 18, 2016
1.286
1.288
1.225
1.246
8,551,828
-0.04(-2.83%)
Feb 17, 2016
1.254
1.298
1.250
1.283
14,707,815
+0.04(+3.39%)
Feb 16, 2016
1.229
1.256
1.206
1.241
10,255,771
+0.01(+0.93%)
Feb 12, 2016
1.170
1.229
1.229
1.229
11,967,853
+0.07(+6.28%)
Feb 11, 2016
1.147
1.176
1.125
1.156
9,699,098
-0.02(-1.63%)
Feb 10, 2016
1.210
1.222
1.171
1.176
8,439,740
-0.03(-2.84%)
Feb 09, 2016
1.181
1.235
1.174
1.210
13,396,253
+0.01(+0.48%)
Feb 08, 2016
1.220
1.223
1.183
1.204
15,987,978
-0.04(-3.52%)
Feb 05, 2016
1.269
1.298
1.244
1.248
8,733,860
-0.03(-2.25%)
Feb 04, 2016
1.252
1.302
1.243
1.277
9,624,033
+0.02(+1.98%)
Feb 03, 2016
1.260
1.260
1.204
1.252
11,249,604
+0.01(+0.77%)
Feb 02, 2016
1.250
1.262
1.229
1.242
13,987,798
-0.03(-2.55%)
Feb 01, 2016
1.260
1.286
1.212
1.275
7,210,274
+0.00(+0.15%)
Jan 29, 2016
1.235
1.296
1.213
1.273
19,941,816
+0.04(+3.10%)
Jan 28, 2016
1.262
1.275
1.221
1.235
14,013,228
-0.00(-0.15%)
Jan 27, 2016
1.176
1.254
1.176
1.237
14,350,328
+0.06(+4.69%)
Jan 26, 2016
1.105
1.197
1.093
1.181
16,824,912
+0.08(+7.48%)
Jan 25, 2016
1.187
1.200
1.091
1.099
16,911,748
-0.11(-8.73%)
Jan 22, 2016
1.223
1.233
1.176
1.204
15,639,772
+0.01(+1.12%)
Jan 21, 2016
1.166
1.246
1.156
1.191
16,790,274
+0.02(+1.63%)
Jan 20, 2016
1.107
1.212
1.053
1.172
22,432,378
+0.04(+3.55%)
Jan 19, 2016
1.202
1.233
1.114
1.132
18,659,624
-0.06(-5.43%)
Jan 15, 2016
1.183
1.197
1.197
1.197
16,637,393
-0.03(-2.34%)
Jan 14, 2016
1.158
1.244
1.134
1.225
17,388,976
+0.07(+6.30%)
Jan 13, 2016
1.191
1.262
1.149
1.153
18,203,650
-0.04(-3.21%)
Jan 12, 2016
1.244
1.265
1.162
1.191
22,892,410
-0.04(-3.11%)
Jan 11, 2016
1.204
1.239
1.189
1.229
14,937,410
+0.03(+2.23%)
Jan 08, 2016
1.210
1.221
1.176
1.202
13,612,221
+0.00(+0.16%)
Jan 07, 2016
1.227
1.252
1.199
1.200
13,616,965
-0.05(-4.12%)
Jan 06, 2016
1.267
1.269
1.239
1.252
11,074,614
-0.03(-2.67%)
Jan 05, 2016
1.252
1.290
1.240
1.286
14,758,727
+0.03(+2.75%)
Jan 04, 2016
1.227
1.269
1.217
1.252
14,238,863
+0.01(+1.08%)
Dec 31, 2015
1.233
1.239
1.239
1.239
13,761,174
+0.00(+0.16%)
Dec 30, 2015
1.265
1.288
1.237
1.237
11,979,101
-0.04(-3.00%)
Dec 29, 2015
1.254
1.281
1.241
1.275
9,082,275
+0.03(+2.46%)
Dec 28, 2015
1.267
1.277
1.214
1.244
11,675,832
-0.05(-3.56%)
Dec 24, 2015
1.242
1.290
1.290
1.290
19,204,436
+0.10(+8.17%)
Dec 23, 2015
1.151
1.210
1.151
1.193
11,750,232
+0.05(+4.52%)
Dec 22, 2015
1.126
1.158
1.126
1.141
7,059,950
+0.01(+0.84%)
Dec 21, 2015
1.137
1.145
1.102
1.132
10,743,153
-0.00(-0.34%)
Dec 18, 2015
1.090
1.246
1.076
1.135
66,983,472
+0.10(+9.80%)
Dec 17, 2015
1.074
1.088
1.007
1.034
18,989,112
-0.04(-3.39%)
Dec 16, 2015
1.093
1.139
1.045
1.070
19,734,538
-0.02(-1.75%)
Dec 15, 2015
1.042
1.093
1.026
1.090
23,126,468
+0.06(+5.36%)
Dec 14, 2015
1.055
1.070
1.005
1.034
30,730,984
-0.02(-1.99%)
Dec 11, 2015
1.069
1.069
1.046
1.055
15,136,841
-0.02(-2.30%)
Dec 10, 2015
1.090
1.122
1.071
1.080
12,124,465
-0.01(-0.88%)
Dec 09, 2015
1.132
1.156
1.080
1.090
12,137,784
-0.04(-3.39%)
Dec 08, 2015
1.134
1.142
1.113
1.128
19,355,368
-0.02(-1.50%)
Dec 07, 2015
1.178
1.181
1.132
1.145
17,403,562
-0.04(-3.39%)
Dec 04, 2015
1.193
1.235
1.174
1.185
22,730,290
-0.01(-1.12%)
Dec 03, 2015
1.248
1.254
1.187
1.199
18,624,520
-0.05(-3.83%)
Dec 02, 2015
1.290
1.315
1.241
1.246
13,708,368
-0.05(-3.98%)
Dec 01, 2015
1.267
1.348
1.235
1.298
21,830,432
+0.04(+3.35%)
Nov 30, 2015
1.252
1.265
1.232
1.256
11,041,212
+0.00(+0.31%)
Nov 27, 2015
1.285
1.288
1.252
1.252
3,505,136
-0.04(-3.25%)
Nov 25, 2015
1.292
1.294
1.294
1.294
7,064,470
-0.00(-0.15%)
Nov 24, 2015
1.294
1.311
1.248
1.296
11,362,906
+0.00(+0.30%)
Nov 23, 2015
1.254
1.313
1.246
1.292
9,157,649
+0.03(+2.74%)
Nov 20, 2015
1.321
1.332
1.237
1.258
17,290,454
-0.06(-4.78%)
Nov 19, 2015
1.344
1.353
1.317
1.321
10,958,158
-0.03(-2.13%)
Nov 18, 2015
1.351
1.394
1.334
1.350
11,750,144
+0.00(+0.28%)
Nov 17, 2015
1.330
1.378
1.317
1.346
12,704,579
+0.01(+1.00%)
Nov 16, 2015
1.315
1.334
1.287
1.332
13,855,841
+0.01(+1.01%)
Nov 13, 2015
1.265
1.336
1.258
1.319
13,646,915
+0.05(+3.76%)
Nov 12, 2015
1.369
1.386
1.246
1.271
26,397,552
-0.11(-8.15%)
Nov 11, 2015
1.443
1.449
1.375
1.384
13,811,333
-0.06(-4.11%)
Nov 10, 2015
1.476
1.489
1.416
1.443
12,501,235
-0.04(-2.45%)
Nov 09, 2015
1.585
1.600
1.464
1.480
16,391,135
-0.10(-6.52%)
Nov 06, 2015
1.548
1.592
1.545
1.583
13,475,718
+0.02(+1.60%)
Nov 05, 2015
1.501
1.596
1.468
1.558
18,356,240
+0.04(+2.90%)
Nov 04, 2015
1.525
1.533
1.501
1.514
13,851,593
-0.01(-0.38%)
Nov 03, 2015
1.495
1.529
1.495
1.520
17,765,464
+0.04(+2.71%)
Nov 02, 2015
1.439
1.481
1.439
1.480
8,611,790
+0.04(+3.06%)
Oct 30, 2015
1.449
1.462
1.423
1.436
9,852,357
-0.01(-0.92%)
Oct 29, 2015
1.415
1.476
1.399
1.449
13,067,539
+0.06(+4.55%)
Oct 28, 2015
1.338
1.387
1.330
1.386
6,575,152
+0.06(+4.17%)
Oct 27, 2015
1.342
1.350
1.304
1.330
8,541,507
-0.02(-1.28%)
Oct 26, 2015
1.340
1.369
1.329
1.348
6,261,473
+0.00(+0.14%)
Oct 23, 2015
1.355
1.379
1.319
1.346
10,368,397
-0.01(-0.57%)
Oct 22, 2015
1.413
1.426
1.336
1.353
15,426,849
-0.06(-3.93%)
Oct 21, 2015
1.443
1.508
1.409
1.409
15,101,038
-0.05(-3.28%)
Oct 20, 2015
1.445
1.470
1.438
1.457
12,171,574
+0.01(+0.93%)
Oct 19, 2015
1.430
1.445
1.411
1.443
6,948,851
+0.01(+0.40%)
Oct 16, 2015
1.437
1.441
1.382
1.437
11,586,155
+0.01(+0.40%)
Oct 15, 2015
1.386
1.436
1.365
1.432
16,391,967
+0.07(+5.34%)
Oct 14, 2015
1.332
1.365
1.327
1.359
8,070,995
+0.02(+1.72%)
Oct 13, 2015
1.357
1.378
1.332
1.336
5,688,389
-0.02(-1.83%)
Oct 12, 2015
1.361
1.374
1.345
1.361
5,817,150
-0.01(-0.42%)
Oct 09, 2015
1.401
1.418
1.361
1.367
15,136,020
-0.02(-1.79%)
Oct 08, 2015
1.338
1.404
1.336
1.392
14,893,493
+0.05(+4.00%)
Oct 07, 2015
1.321
1.346
1.302
1.338
15,038,125
+0.03(+2.19%)
Oct 06, 2015
1.242
1.323
1.241
1.309
14,274,232
+0.07(+5.55%)
Oct 05, 2015
1.193
1.246
1.185
1.241
9,149,614
+0.06(+5.02%)
Oct 02, 2015
1.156
1.185
1.130
1.181
8,755,036
+0.02(+1.81%)
Oct 01, 2015
1.172
1.179
1.145
1.160
8,945,098
-0.00(-0.16%)
Sep 30, 2015
1.162
1.172
1.146
1.162
22,836,822
+0.01(+1.00%)
Sep 29, 2015
1.155
1.159
1.128
1.151
16,536,500
+0.00(+0.00%)
Sep 28, 2015
1.218
1.220
1.147
1.151
16,816,396
-0.07(-5.94%)
Sep 25, 2015
1.241
1.260
1.200
1.223
19,184,368
-0.01(-1.08%)
Sep 24, 2015
1.242
1.250
1.204
1.237
10,677,755
-0.01(-0.77%)
Sep 23, 2015
1.285
1.318
1.246
1.246
9,717,842
-0.04(-2.83%)
Sep 22, 2015
1.262
1.286
1.250
1.283
8,866,088
+0.00(+0.30%)
Sep 21, 2015
1.307
1.311
1.265
1.279
6,535,576
-0.02(-1.47%)
Sep 18, 2015
1.304
1.323
1.283
1.298
17,436,938
-0.02(-1.31%)
Sep 17, 2015
1.321
1.363
1.304
1.315
13,662,965
-0.02(-1.15%)
Sep 16, 2015
1.325
1.338
1.313
1.330
5,700,568
+0.00(+0.14%)
Sep 15, 2015
1.317
1.338
1.296
1.329
7,297,607
+0.01(+0.58%)
Sep 14, 2015
1.325
1.330
1.304
1.321
5,954,071
-0.01(-0.43%)
Sep 11, 2015
1.309
1.332
1.306
1.327
11,233,784
+0.01(+0.58%)
Sep 10, 2015
1.319
1.337
1.302
1.319
11,017,948
+0.00(+0.29%)
Sep 09, 2015
1.334
1.361
1.290
1.315
25,414,542
-0.02(-1.29%)
Sep 08, 2015
1.371
1.380
1.330
1.332
16,010,735
-0.02(-1.55%)
Sep 04, 2015
1.426
1.353
1.353
1.353
16,054,093
-0.09(-6.47%)
Sep 03, 2015
1.462
1.472
1.415
1.447
14,423,766
-0.02(-1.43%)
Sep 02, 2015
1.332
1.481
1.332
1.468
40,137,000
+0.18(+13.61%)
Sep 01, 2015
1.315
1.355
1.290
1.292
15,826,490
-0.05(-3.70%)
Aug 31, 2015
1.283
1.342
1.277
1.342
24,584,916
+0.06(+4.46%)
Aug 28, 2015
1.271
1.309
1.265
1.285
13,320,968
+0.01(+0.45%)
Aug 27, 2015
1.248
1.302
1.239
1.279
15,791,220
+0.05(+3.88%)
Aug 26, 2015
1.242
1.248
1.190
1.231
17,160,908
+0.01(+0.78%)
Aug 25, 2015
1.242
1.250
1.189
1.221
23,480,968
+0.01(+0.79%)
Aug 24, 2015
1.155
1.248
1.135
1.212
27,830,964
-0.01(-0.63%)
Aug 21, 2015
1.216
1.246
1.208
1.220
19,094,112
-0.02(-1.39%)
Aug 20, 2015
1.235
1.258
1.225
1.237
15,663,287
-0.01(-1.07%)
Aug 19, 2015
1.275
1.286
1.246
1.250
17,277,590
-0.03(-2.53%)
Aug 18, 2015
1.302
1.307
1.267
1.283
17,509,852
-0.02(-1.90%)
Aug 17, 2015
1.296
1.325
1.287
1.307
17,709,022
+0.01(+0.44%)
Aug 14, 2015
1.244
1.307
1.242
1.302
24,334,280
+0.06(+4.77%)
Aug 13, 2015
1.258
1.267
1.234
1.242
40,367,828
-0.04(-3.42%)
Aug 12, 2015
1.329
1.338
1.262
1.286
22,599,478
-0.06(-4.67%)
Aug 11, 2015
1.246
1.360
1.242
1.350
32,811,074
+0.12(+9.63%)
Aug 10, 2015
1.155
1.239
1.155
1.231
27,690,726
+0.09(+7.69%)
Aug 07, 2015
1.155
1.220
1.135
1.143
35,773,200
-0.03(-2.29%)
Aug 06, 2015
1.116
1.179
1.105
1.170
13,993,704
+0.06(+5.52%)
Aug 05, 2015
1.107
1.196
1.088
1.109
21,914,344
-0.06(-5.07%)
Aug 04, 2015
1.120
1.176
1.111
1.168
20,794,738
+0.05(+4.80%)
Aug 03, 2015
1.137
1.158
1.099
1.114
31,100,420
-0.02(-2.02%)
Jul 31, 2015
1.176
1.195
1.135
1.137
21,350,996
-0.04(-3.25%)
Jul 30, 2015
1.193
1.214
1.172
1.176
13,453,997
-0.03(-2.84%)
Jul 29, 2015
1.191
1.231
1.185
1.210
19,131,542
+0.03(+2.26%)
Jul 28, 2015
1.193
1.233
1.183
1.183
20,451,878
-0.00(-0.32%)
Jul 27, 2015
1.197
1.223
1.160
1.187
24,737,302
-0.02(-1.27%)
Jul 24, 2015
1.262
1.273
1.199
1.202
24,549,024
-0.07(-5.41%)
Jul 23, 2015
1.113
1.294
1.113
1.271
48,426,616
+0.16(+14.06%)
Jul 22, 2015
1.105
1.135
1.091
1.114
16,101,813
+0.01(+0.52%)
Jul 21, 2015
1.105
1.121
1.091
1.109
23,798,524
+0.01(+0.52%)
Jul 20, 2015
1.162
1.166
1.099
1.103
15,929,287
-0.06(-5.25%)
Jul 17, 2015
1.166
1.194
1.160
1.164
15,947,780
-0.01(-0.49%)
Jul 16, 2015
1.191
1.200
1.162
1.170
15,493,063
-0.01(-1.13%)
Jul 15, 2015
1.178
1.204
1.166
1.183
16,020,847
+0.00(+0.32%)
Jul 14, 2015
1.179
1.223
1.162
1.179
19,303,896
-0.00(-0.16%)
Jul 13, 2015
1.168
1.193
1.162
1.181
23,855,838
+0.02(+1.48%)
Jul 10, 2015
1.174
1.206
1.162
1.164
25,794,738
+0.00(+0.00%)
Jul 09, 2015
1.181
1.193
1.155
1.164
33,584,488
-0.00(-0.16%)
Jul 08, 2015
1.070
1.195
1.051
1.166
59,735,120
+0.06(+5.90%)
Jul 07, 2015
1.080
1.103
1.011
1.101
30,200,402
+0.03(+3.23%)
Jul 06, 2015
1.084
1.095
1.026
1.067
40,344,864
-0.03(-2.96%)
Jul 02, 2015
1.155
1.099
1.099
1.099
51,957,652
-0.02(-2.21%)
Jul 01, 2015
1.214
1.225
1.116
1.124
90,470,984
-0.02(-2.16%)
Jun 30, 2015
1.204
1.254
0.9443
1.149
226,255,024
-0.07(-5.65%)
Jun 29, 2015
1.405
1.405
1.216
1.218
108,590,600
-0.37(-23.44%)
Jun 26, 2015
1.650
1.653
1.573
1.590
96,359,080
-0.06(-3.48%)
Jun 25, 2015
1.734
1.749
1.646
1.648
28,622,614
-0.08(-4.86%)
Jun 24, 2015
1.801
1.806
1.728
1.732
20,750,292
-0.07(-3.82%)
Jun 23, 2015
1.824
1.847
1.782
1.801
17,865,216
+0.01(+0.43%)
Jun 22, 2015
1.734
1.795
1.727
1.793
18,354,748
+0.07(+4.22%)
Jun 19, 2015
1.701
1.724
1.701
1.720
13,122,285
+0.02(+0.90%)
Jun 18, 2015
1.673
1.717
1.667
1.705
15,838,993
+0.04(+2.29%)
Jun 17, 2015
1.720
1.726
1.665
1.667
11,309,017
-0.06(-3.22%)
Jun 16, 2015
1.720
1.732
1.707
1.722
8,304,838
-0.00(-0.11%)
Jun 15, 2015
1.703
1.726
1.680
1.724
9,531,291
+0.01(+0.67%)
Jun 12, 2015
1.703
1.715
1.701
1.713
7,012,475
+0.00(+0.22%)
Jun 11, 2015
1.697
1.718
1.697
1.709
10,487,249
+0.01(+0.79%)
Jun 10, 2015
1.678
1.701
1.675
1.696
15,908,942
+0.03(+1.60%)
Jun 09, 2015
1.696
1.707
1.652
1.669
11,666,630
-0.03(-1.69%)
Jun 08, 2015
1.701
1.713
1.684
1.697
11,575,002
-0.00(-0.22%)
Jun 05, 2015
1.709
1.738
1.696
1.701
12,356,294
-0.03(-1.87%)
Jun 04, 2015
1.757
1.782
1.724
1.734
9,615,542
-0.03(-1.84%)
Jun 03, 2015
1.720
1.768
1.717
1.766
19,014,558
+0.05(+2.90%)
Jun 02, 2015
1.676
1.726
1.675
1.717
12,006,921
+0.03(+1.93%)
Jun 01, 2015
1.730
1.732
1.669
1.684
23,191,122
-0.04(-2.33%)
May 29, 2015
1.747
1.768
1.717
1.724
14,715,986
-0.02(-1.42%)
May 28, 2015
1.720
1.749
1.720
1.749
11,458,436
+0.03(+1.67%)
May 27, 2015
1.740
1.749
1.715
1.720
19,839,506
-0.02(-1.10%)
May 26, 2015
1.724
1.755
1.720
1.740
20,118,998
+0.01(+0.33%)
May 22, 2015
1.743
1.734
1.734
1.734
26,403,354
+0.04(+2.14%)
May 21, 2015
1.732
1.740
1.694
1.697
23,345,662
-0.03(-1.99%)
May 20, 2015
1.722
1.759
1.718
1.732
30,242,666
+0.01(+0.78%)
May 19, 2015
1.768
1.782
1.717
1.718
104,911,288
-0.16(-8.36%)
May 18, 2015
1.877
1.887
1.859
1.875
10,957,870
+0.00(+0.10%)
May 15, 2015
1.827
1.908
1.824
1.873
16,794,058
+0.06(+3.38%)
May 14, 2015
1.799
1.843
1.787
1.812
9,523,256
+0.03(+1.61%)
May 13, 2015
1.740
1.797
1.738
1.783
17,608,936
+0.05(+2.64%)
May 12, 2015
1.718
1.761
1.701
1.738
12,868,918
+0.03(+1.56%)
May 11, 2015
1.669
1.715
1.659
1.711
11,013,412
+0.04(+2.40%)
May 08, 2015
1.665
1.684
1.641
1.671
9,547,022
+0.02(+1.51%)
May 07, 2015
1.623
1.653
1.585
1.646
10,240,809
+0.02(+1.17%)
May 06, 2015
1.653
1.663
1.623
1.627
9,712,747
-0.03(-1.62%)
May 05, 2015
1.665
1.683
1.652
1.653
8,947,196
-0.02(-1.03%)
May 04, 2015
1.676
1.682
1.665
1.671
6,345,865
-0.00(-0.11%)
May 01, 2015
1.676
1.705
1.661
1.673
12,720,383
+0.00(+0.00%)
Apr 30, 2015
1.740
1.741
1.659
1.673
20,003,160
-0.08(-4.48%)
Apr 29, 2015
1.751
1.769
1.741
1.751
4,696,680
-0.01(-0.33%)
Apr 28, 2015
1.741
1.764
1.730
1.757
9,559,661
+0.02(+0.88%)
Apr 27, 2015
1.738
1.749
1.720
1.741
12,809,997
+0.00(+0.11%)
Apr 24, 2015
1.732
1.764
1.720
1.740
7,646,232
+0.01(+0.44%)
Apr 23, 2015
1.785
1.785
1.730
1.732
9,557,830
-0.05(-3.00%)
Apr 22, 2015
1.785
1.801
1.757
1.785
4,737,009
+0.01(+0.43%)
Apr 21, 2015
1.816
1.818
1.774
1.778
4,905,407
-0.03(-1.80%)
Apr 20, 2015
1.835
1.850
1.806
1.810
5,311,473
-0.02(-1.04%)
Apr 17, 2015
1.858
1.859
1.827
1.829
5,703,539
-0.04(-2.05%)
Apr 16, 2015
1.847
1.907
1.843
1.868
10,935,396
+0.02(+1.24%)
Apr 15, 2015
1.827
1.852
1.824
1.845
6,868,220
+0.02(+0.84%)
Apr 14, 2015
1.848
1.854
1.827
1.829
5,496,664
-0.02(-1.24%)
Apr 13, 2015
1.837
1.864
1.829
1.852
6,370,568
+0.02(+1.04%)
Apr 10, 2015
1.816
1.843
1.812
1.833
4,755,078
+0.01(+0.63%)
Apr 09, 2015
1.810
1.826
1.795
1.822
4,908,520
+0.01(+0.32%)
Apr 08, 2015
1.822
1.845
1.814
1.816
5,622,312
-0.00(-0.21%)
Apr 07, 2015
1.804
1.822
1.799
1.820
8,481,283
+0.00(+0.21%)
Apr 06, 2015
1.791
1.820
1.785
1.816
6,128,930
+0.01(+0.32%)
Apr 02, 2015
1.761
1.810
1.810
1.810
13,231,757
+0.05(+2.94%)
Apr 01, 2015
1.806
1.826
1.755
1.759
11,953,953
-0.02(-1.08%)
Mar 31, 2015
1.738
1.797
1.728
1.778
12,029,657
+0.03(+1.53%)
Mar 30, 2015
1.650
1.760
1.648
1.751
13,780,724
+0.11(+6.51%)
Mar 27, 2015
1.701
1.701
1.642
1.644
12,292,105
-0.06(-3.37%)
Mar 26, 2015
1.759
1.759
1.697
1.701
7,531,497
-0.06(-3.37%)
Mar 25, 2015
1.795
1.803
1.759
1.761
8,317,477
-0.04(-2.23%)
Mar 24, 2015
1.810
1.826
1.780
1.801
10,911,363
+0.00(+0.21%)
Mar 23, 2015
1.768
1.806
1.768
1.797
5,972,909
+0.03(+1.73%)
Mar 20, 2015
1.772
1.772
1.741
1.766
7,428,758
+0.01(+0.65%)
Mar 19, 2015
1.789
1.799
1.755
1.755
6,483,284
-0.04(-2.13%)
Mar 18, 2015
1.764
1.806
1.755
1.793
4,761,947
+0.02(+1.41%)
Mar 17, 2015
1.766
1.778
1.759
1.768
5,615,819
-0.01(-0.54%)
Mar 16, 2015
1.797
1.804
1.764
1.778
6,635,486
-0.02(-0.85%)
Mar 13, 2015
1.782
1.799
1.759
1.793
8,358,502
+0.01(+0.32%)
Mar 12, 2015
1.745
1.793
1.740
1.787
7,901,906
+0.04(+2.52%)
Mar 11, 2015
1.696
1.751
1.676
1.743
7,907,315
+0.05(+2.93%)
Mar 10, 2015
1.709
1.722
1.682
1.694
8,825,874
-0.04(-2.21%)
Mar 09, 2015
1.770
1.780
1.726
1.732
6,802,660
-0.04(-2.05%)
Mar 06, 2015
1.789
1.812
1.762
1.768
7,409,486
-0.02(-1.28%)
Mar 05, 2015
1.785
1.807
1.773
1.791
9,020,869
+0.00(+0.00%)
Mar 04, 2015
1.774
1.795
1.730
1.791
17,611,634
+0.02(+0.97%)
Mar 03, 2015
1.697
1.831
1.692
1.774
20,501,360
+0.08(+4.50%)
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
.