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
Viacom
(NQ:
VIAB
)
N/A
UNCHANGED
Last Price
Updated:
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 26, 2010
25.40
25.45
25.20
25.38
3,838,326
-0.03(-0.13%)
Feb 25, 2010
24.74
25.45
24.64
25.41
5,926,354
+0.24(+0.97%)
Feb 24, 2010
25.25
25.32
24.81
25.17
5,633,737
+0.08(+0.32%)
Feb 23, 2010
25.64
25.64
24.88
25.09
5,892,443
-0.42(-1.64%)
Feb 22, 2010
25.84
25.91
25.33
25.51
5,902,159
-0.12(-0.47%)
Feb 19, 2010
25.28
25.68
25.21
25.63
4,843,761
+0.23(+0.89%)
Feb 18, 2010
25.34
25.52
25.07
25.40
4,495,361
-0.07(-0.29%)
Feb 17, 2010
25.29
25.62
25.00
25.47
4,353,278
+0.30(+1.19%)
Feb 16, 2010
24.89
25.17
24.65
25.17
3,510,961
+0.44(+1.77%)
Feb 15, 2010
24.74
24.74
24.74
24.74
0
+0.00(+0.00%)
Feb 12, 2010
24.50
24.91
24.20
24.74
5,793,942
+0.49(+2.01%)
Feb 11, 2010
24.57
24.94
24.06
24.25
10,367,091
-0.19(-0.77%)
Feb 10, 2010
24.49
24.74
24.12
24.44
5,132,764
-0.17(-0.70%)
Feb 09, 2010
24.27
24.85
24.11
24.61
8,391,308
+0.71(+2.97%)
Feb 08, 2010
24.38
24.49
23.87
23.90
5,858,016
-0.44(-1.79%)
Feb 05, 2010
24.89
24.98
23.97
24.33
7,364,273
-0.60(-2.40%)
Feb 04, 2010
25.71
25.71
24.93
24.93
5,723,200
-1.01(-3.89%)
Feb 03, 2010
25.32
26.52
25.32
25.94
6,772,854
+0.54(+2.12%)
Feb 02, 2010
25.10
25.47
24.39
25.40
4,869,520
+0.37(+1.47%)
Feb 01, 2010
25.17
25.45
24.92
25.04
4,857,396
+0.09(+0.38%)
Jan 29, 2010
24.90
25.45
24.80
24.94
5,319,681
+0.12(+0.48%)
Jan 28, 2010
25.16
25.32
24.59
24.82
3,183,522
-0.21(-0.85%)
Jan 27, 2010
25.24
25.40
24.85
25.04
2,601,795
-0.13(-0.51%)
Jan 26, 2010
25.00
25.45
24.83
25.16
3,018,303
+0.09(+0.34%)
Jan 25, 2010
25.55
25.68
25.03
25.08
3,236,817
-0.23(-0.91%)
Jan 22, 2010
25.87
25.87
25.19
25.31
5,237,958
-0.68(-2.63%)
Jan 21, 2010
26.25
26.70
25.91
25.99
6,157,360
-0.29(-1.11%)
Jan 20, 2010
26.18
26.38
25.97
26.29
5,611,927
-0.08(-0.29%)
Jan 19, 2010
25.22
26.45
25.22
26.36
6,829,979
+1.16(+4.58%)
Jan 18, 2010
25.21
25.21
25.21
25.21
0
+0.00(+0.00%)
Jan 15, 2010
25.62
25.65
24.92
25.21
5,147,665
-0.45(-1.74%)
Jan 14, 2010
25.32
25.69
25.31
25.65
3,353,342
+0.26(+1.01%)
Jan 13, 2010
25.38
25.49
25.10
25.39
3,103,885
+0.16(+0.64%)
Jan 12, 2010
25.69
25.73
24.95
25.23
5,068,738
-0.60(-2.32%)
Jan 11, 2010
25.69
25.88
25.47
25.83
3,899,270
+0.12(+0.47%)
Jan 08, 2010
25.81
25.81
25.46
25.71
2,062,065
-0.14(-0.53%)
Jan 07, 2010
25.62
26.02
25.27
25.85
7,359,278
+0.27(+1.04%)
Jan 06, 2010
25.61
25.99
25.51
25.58
4,222,625
-0.13(-0.50%)
Jan 05, 2010
25.66
25.73
25.29
25.71
5,050,316
+0.05(+0.20%)
Jan 04, 2010
25.73
25.92
25.51
25.66
3,660,125
+0.21(+0.84%)
Jan 01, 2010
25.45
25.45
25.45
25.45
0
+0.00(+0.00%)
Dec 31, 2009
25.68
25.89
25.39
25.45
2,355,272
-0.15(-0.57%)
Dec 30, 2009
25.42
25.81
25.42
25.59
3,336,597
-0.08(-0.30%)
Dec 29, 2009
25.34
25.76
25.31
25.67
4,314,958
+0.32(+1.25%)
Dec 28, 2009
25.28
25.44
25.21
25.35
3,086,763
+0.05(+0.20%)
Dec 25, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.00(+0.00%)
Dec 24, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.07(+0.27%)
Dec 23, 2009
25.56
25.63
25.22
25.23
4,012,375
-0.21(-0.81%)
Dec 22, 2009
25.88
25.88
25.41
25.44
4,340,616
-0.42(-1.62%)
Dec 21, 2009
25.75
26.19
25.75
25.86
5,545,465
+0.18(+0.70%)
Dec 18, 2009
25.61
25.72
25.01
25.68
6,221,343
+0.08(+0.30%)
Dec 17, 2009
26.13
26.13
25.42
25.60
4,857,094
-0.55(-2.09%)
Dec 16, 2009
26.32
26.49
25.96
26.15
4,106,230
+0.12(+0.46%)
Dec 15, 2009
26.23
26.33
25.61
26.03
4,247,562
+0.01(+0.03%)
Dec 14, 2009
25.95
26.10
25.87
26.02
4,959,298
-0.45(-1.68%)
Dec 11, 2009
26.42
26.66
26.35
26.46
5,437,986
+0.07(+0.26%)
Dec 10, 2009
25.77
26.53
25.75
26.40
4,252,321
+0.67(+2.59%)
Dec 09, 2009
25.99
26.04
25.39
25.73
3,209,047
-0.15(-0.60%)
Dec 08, 2009
25.92
25.99
25.41
25.88
4,123,331
-0.15(-0.59%)
Dec 07, 2009
25.45
26.23
25.26
26.04
6,624,744
+0.61(+2.39%)
Dec 04, 2009
25.54
25.81
25.17
25.43
8,311,549
+0.17(+0.68%)
Dec 03, 2009
25.83
25.85
25.22
25.26
5,474,174
-0.49(-1.89%)
Dec 02, 2009
25.61
25.87
25.47
25.75
5,975,476
+0.06(+0.23%)
Dec 01, 2009
25.65
25.90
25.42
25.69
5,166,557
+0.32(+1.25%)
Nov 30, 2009
25.75
25.75
25.06
25.37
4,987,925
-0.33(-1.30%)
Nov 27, 2009
25.40
25.87
25.15
25.70
1,585,729
-0.34(-1.31%)
Nov 26, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.00(+0.00%)
Nov 25, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.17(+0.66%)
Nov 24, 2009
25.88
26.15
25.70
25.87
5,375,252
-0.04(-0.17%)
Nov 23, 2009
26.05
26.26
25.70
25.92
3,139,709
+0.26(+1.00%)
Nov 20, 2009
26.17
26.24
25.55
25.66
4,140,184
-0.64(-2.44%)
Nov 19, 2009
26.05
26.32
25.45
26.30
4,381,694
-0.05(-0.19%)
Nov 18, 2009
26.71
26.73
25.99
26.35
4,990,859
-0.41(-1.54%)
Nov 17, 2009
26.88
26.97
26.32
26.76
3,463,719
-0.10(-0.38%)
Nov 16, 2009
26.64
27.01
26.54
26.87
4,222,128
+0.40(+1.52%)
Nov 13, 2009
26.00
26.53
25.91
26.46
4,434,334
+0.57(+2.22%)
Nov 12, 2009
26.37
26.45
25.79
25.89
4,153,921
-0.48(-1.82%)
Nov 11, 2009
26.61
26.75
26.11
26.37
4,203,995
+0.07(+0.26%)
Nov 10, 2009
26.14
26.48
25.99
26.30
3,765,824
+0.15(+0.59%)
Nov 09, 2009
25.81
26.19
25.63
26.15
5,325,898
+0.50(+1.97%)
Nov 06, 2009
25.59
25.68
25.03
25.64
4,111,602
+0.18(+0.71%)
Nov 05, 2009
24.79
25.67
24.79
25.46
5,190,264
+0.86(+3.51%)
Nov 04, 2009
25.24
25.35
24.52
24.60
4,689,589
+0.05(+0.21%)
Nov 03, 2009
24.29
24.88
23.85
24.55
5,857,040
+0.54(+2.25%)
Nov 02, 2009
23.75
24.14
23.49
24.01
7,482,419
+0.39(+1.67%)
Oct 30, 2009
24.15
24.49
23.43
23.61
5,159,949
-0.64(-2.65%)
Oct 29, 2009
23.52
24.26
23.41
24.26
4,709,402
+0.79(+3.36%)
Oct 28, 2009
23.94
24.13
23.43
23.47
4,949,463
-0.68(-2.83%)
Oct 27, 2009
24.44
24.75
23.97
24.15
5,324,795
-0.21(-0.88%)
Oct 26, 2009
24.25
24.86
23.85
24.37
5,515,307
+0.09(+0.39%)
Oct 23, 2009
24.06
24.31
23.91
24.27
3,711,791
-0.30(-1.22%)
Oct 22, 2009
24.46
24.62
24.11
24.57
3,489,498
+0.17(+0.70%)
Oct 21, 2009
25.10
25.55
24.35
24.40
4,093,644
-0.86(-3.39%)
Oct 20, 2009
24.69
25.28
24.68
25.26
5,081,057
+0.46(+1.86%)
Oct 19, 2009
24.39
24.88
24.39
24.80
6,279,353
+0.42(+1.72%)
Oct 16, 2009
24.16
24.43
23.95
24.38
6,175,857
-0.03(-0.14%)
Oct 15, 2009
24.74
24.44
24.01
24.41
14,069,057
-0.33(-1.35%)
Oct 14, 2009
24.08
24.82
24.00
24.74
5,928,614
+0.18(+0.73%)
Oct 13, 2009
24.70
24.80
24.35
24.56
3,246,466
-0.08(-0.31%)
Oct 12, 2009
24.72
24.98
24.45
24.64
2,775,831
-0.16(-0.66%)
Oct 09, 2009
24.80
25.27
24.62
24.80
4,268,604
+0.05(+0.21%)
Oct 08, 2009
24.65
25.07
24.49
24.75
4,717,576
+0.06(+0.24%)
Oct 07, 2009
25.11
25.35
24.45
24.69
7,435,898
+0.28(+1.16%)
Oct 06, 2009
23.91
24.63
23.79
24.41
5,441,297
+0.57(+2.41%)
Oct 05, 2009
23.56
23.98
23.47
23.84
5,346,524
+0.23(+0.98%)
Oct 02, 2009
23.23
23.99
23.14
23.61
6,210,516
+0.23(+0.99%)
Oct 01, 2009
23.88
23.91
23.26
23.38
5,641,358
-0.62(-2.60%)
Sep 30, 2009
24.30
24.30
23.58
24.00
4,153,890
-0.17(-0.71%)
Sep 29, 2009
23.88
24.33
23.85
24.17
3,144,144
+0.54(+2.28%)
Sep 28, 2009
22.75
23.80
22.75
23.63
2,342,170
+0.86(+3.80%)
Sep 25, 2009
23.14
23.66
22.70
22.77
2,539,402
-0.43(-1.85%)
Sep 24, 2009
23.43
23.70
22.88
23.20
3,661,720
-0.22(-0.95%)
Sep 23, 2009
23.85
24.06
23.42
23.42
2,945,690
-0.56(-2.36%)
Sep 22, 2009
24.02
24.33
23.82
23.98
2,425,114
+0.09(+0.39%)
Sep 21, 2009
23.99
24.35
23.43
23.89
3,013,576
-0.24(-0.99%)
Sep 18, 2009
24.39
24.52
24.00
24.13
5,329,483
-0.16(-0.67%)
Sep 17, 2009
24.46
25.30
23.91
24.29
10,223,590
+0.28(+1.18%)
Sep 16, 2009
23.94
24.30
23.65
24.01
6,543,995
+0.38(+1.59%)
Sep 15, 2009
22.84
23.76
22.66
23.63
5,489,517
+0.80(+3.52%)
Sep 14, 2009
22.12
22.96
22.12
22.83
6,562,913
+0.55(+2.46%)
Sep 11, 2009
22.44
22.78
22.25
22.28
7,012,198
-0.41(-1.81%)
Sep 10, 2009
22.17
22.71
21.83
22.69
4,520,279
+0.72(+3.27%)
Sep 09, 2009
21.67
22.01
21.41
21.97
5,351,743
+0.39(+1.78%)
Sep 08, 2009
21.71
21.98
21.41
21.59
4,437,658
+0.05(+0.24%)
Sep 07, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.00(+0.00%)
Sep 04, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.75(+3.62%)
Sep 03, 2009
20.83
21.05
20.47
20.78
2,947,199
+0.17(+0.83%)
Sep 02, 2009
20.52
20.84
20.23
20.61
2,996,389
-0.13(-0.62%)
Sep 01, 2009
21.28
21.73
20.70
20.74
3,818,691
-0.69(-3.23%)
Aug 31, 2009
21.45
21.77
21.23
21.43
5,270,944
-0.11(-0.52%)
Aug 28, 2009
21.62
21.82
21.22
21.54
2,860,722
+0.07(+0.32%)
Aug 27, 2009
21.61
21.70
20.89
21.47
3,323,023
-0.12(-0.55%)
Aug 26, 2009
21.45
21.64
21.12
21.59
2,824,737
+0.13(+0.60%)
Aug 25, 2009
21.49
21.76
21.29
21.47
3,002,562
+0.21(+0.97%)
Aug 24, 2009
21.47
21.58
21.02
21.26
2,674,780
+0.06(+0.28%)
Aug 21, 2009
20.85
21.24
20.62
21.20
3,531,549
+0.49(+2.36%)
Aug 20, 2009
20.53
20.83
20.29
20.71
2,882,325
+0.21(+1.00%)
Aug 19, 2009
20.05
20.77
19.99
20.51
3,433,544
+0.33(+1.61%)
Aug 18, 2009
20.15
20.35
20.03
20.18
2,977,809
-0.24(-1.17%)
Aug 17, 2009
20.58
20.58
20.01
20.42
2,691,642
-0.29(-1.40%)
Aug 14, 2009
20.96
20.96
20.30
20.71
3,040,910
-0.09(-0.41%)
Aug 13, 2009
21.18
21.21
19.97
20.80
3,878,835
-0.27(-1.30%)
Aug 12, 2009
21.02
21.52
20.80
21.07
5,162,887
+0.09(+0.45%)
Aug 11, 2009
21.55
21.61
20.81
20.98
3,272,714
-0.60(-2.78%)
Aug 10, 2009
21.23
21.70
21.08
21.58
3,807,593
+0.19(+0.88%)
Aug 07, 2009
20.27
21.53
20.27
21.39
5,580,779
+1.22(+6.07%)
Aug 06, 2009
20.37
20.57
20.08
20.17
2,709,561
+0.02(+0.09%)
Aug 05, 2009
20.58
20.67
19.95
20.15
2,806,588
-0.35(-1.71%)
Aug 04, 2009
20.27
20.58
20.05
20.50
2,975,563
+0.23(+1.14%)
Aug 03, 2009
20.08
20.46
19.77
20.27
3,607,297
+0.45(+2.25%)
Jul 31, 2009
20.24
20.25
19.77
19.82
4,724,824
-0.43(-2.11%)
Jul 30, 2009
20.08
20.42
19.84
20.25
6,812,463
+0.48(+2.42%)
Jul 29, 2009
20.20
20.32
19.65
19.77
4,126,149
-0.56(-2.74%)
Jul 28, 2009
20.11
21.51
19.90
20.33
6,614,121
-0.43(-2.06%)
Jul 27, 2009
20.79
20.82
20.37
20.76
3,925,801
+0.13(+0.62%)
Jul 24, 2009
20.55
20.72
20.16
20.63
2,410,939
-0.10(-0.50%)
Jul 23, 2009
20.10
20.92
19.89
20.73
3,928,397
+0.70(+3.50%)
Jul 22, 2009
19.50
20.11
19.34
20.03
2,271,949
+0.33(+1.65%)
Jul 21, 2009
19.56
19.87
19.36
19.70
4,874,688
+0.22(+1.14%)
Jul 20, 2009
19.07
19.53
18.86
19.48
3,570,009
+0.19(+0.98%)
Jul 17, 2009
19.35
19.52
19.14
19.29
3,051,789
-0.13(-0.66%)
Jul 16, 2009
18.97
19.59
18.82
19.42
4,185,073
+0.53(+2.81%)
Jul 15, 2009
18.20
18.98
18.17
18.89
6,643,144
+0.92(+5.14%)
Jul 14, 2009
17.91
18.16
17.81
17.97
3,620,421
+0.11(+0.62%)
Jul 13, 2009
17.43
17.88
17.43
17.85
4,407,939
+0.47(+2.71%)
Jul 10, 2009
17.49
17.58
17.08
17.38
4,412,190
-0.28(-1.60%)
Jul 09, 2009
17.57
17.80
17.43
17.67
2,784,533
+0.23(+1.33%)
Jul 08, 2009
17.81
17.91
17.27
17.43
5,810,825
-0.27(-1.50%)
Jul 07, 2009
18.23
19.13
17.61
17.70
6,140,263
-0.52(-2.87%)
Jul 06, 2009
18.35
18.70
17.90
18.22
7,387,034
-0.18(-0.98%)
Jul 02, 2009
18.79
19.26
18.33
18.40
6,348,945
-1.14(-5.83%)
Jul 01, 2009
19.57
19.77
19.30
19.54
4,136,318
+0.11(+0.57%)
Jun 30, 2009
19.99
20.08
19.19
19.43
4,570,131
-0.60(-2.99%)
Jun 29, 2009
19.34
20.23
19.30
20.03
5,437,751
+0.81(+4.23%)
Jun 26, 2009
19.00
19.35
18.73
19.22
11,731,639
+0.12(+0.63%)
Jun 25, 2009
19.05
19.40
18.92
19.10
5,648,835
+0.45(+2.43%)
Jun 24, 2009
18.96
19.18
18.50
18.64
4,743,906
-0.21(-1.13%)
Jun 23, 2009
18.77
19.09
18.48
18.86
4,838,102
+0.08(+0.41%)
Jun 22, 2009
19.01
19.86
18.78
18.78
5,859,861
-1.16(-5.80%)
Jun 19, 2009
20.01
20.39
19.86
19.93
5,137,464
+0.15(+0.74%)
Jun 18, 2009
19.28
19.89
19.12
19.79
3,555,665
+0.69(+3.63%)
Jun 17, 2009
18.91
19.32
18.52
19.10
3,899,345
+0.14(+0.72%)
Jun 16, 2009
19.48
19.54
18.80
18.96
4,070,312
-0.40(-2.08%)
Jun 15, 2009
19.93
19.97
19.21
19.36
4,609,877
-0.80(-3.99%)
Jun 12, 2009
20.11
20.26
19.61
20.17
4,512,258
-0.12(-0.59%)
Jun 11, 2009
19.90
20.70
19.59
20.29
4,919,757
+0.49(+2.46%)
Jun 10, 2009
19.63
19.95
19.36
19.80
3,672,939
+0.24(+1.23%)
Jun 09, 2009
19.65
19.78
19.22
19.56
2,804,733
-0.09(-0.44%)
Jun 08, 2009
19.13
19.89
19.13
19.64
3,472,317
+0.27(+1.41%)
Jun 05, 2009
19.71
19.75
18.98
19.37
3,769,641
-0.10(-0.53%)
Jun 04, 2009
19.65
19.73
19.21
19.47
4,200,952
+0.04(+0.22%)
Jun 03, 2009
19.78
20.11
19.23
19.43
3,813,057
-0.64(-3.20%)
Jun 02, 2009
19.76
20.24
19.57
20.07
5,581,744
+0.21(+1.03%)
Jun 01, 2009
19.39
20.08
19.34
19.87
5,632,532
+0.89(+4.69%)
May 29, 2009
19.25
19.43
18.62
18.98
5,307,438
+0.05(+0.27%)
May 28, 2009
19.05
19.19
18.58
18.92
4,772,033
-0.02(-0.09%)
May 27, 2009
19.12
19.64
18.88
18.94
7,166,380
-0.45(-2.30%)
May 26, 2009
18.30
19.48
18.11
19.39
6,033,316
+0.90(+4.86%)
May 25, 2009
17.67
18.63
17.67
18.49
4,396,053
+0.00(+0.00%)
May 22, 2009
17.67
18.63
17.67
18.49
4,396,053
+0.80(+4.55%)
May 21, 2009
17.75
17.75
17.27
17.68
3,692,933
-0.35(-1.95%)
May 20, 2009
18.34
18.43
17.81
18.03
3,406,658
-0.10(-0.57%)
May 19, 2009
18.08
18.45
17.80
18.14
3,605,468
-0.13(-0.70%)
May 18, 2009
17.60
18.29
17.43
18.27
4,202,469
+0.90(+5.17%)
May 15, 2009
16.78
17.73
16.78
17.37
6,679,685
+0.63(+3.79%)
May 14, 2009
16.51
16.97
16.43
16.73
2,466,106
+0.26(+1.56%)
May 13, 2009
17.35
17.35
16.40
16.48
4,367,864
-1.20(-6.78%)
May 12, 2009
18.74
18.74
16.86
17.67
6,452,676
-0.96(-5.15%)
May 11, 2009
18.24
18.82
17.93
18.63
4,497,345
+0.07(+0.37%)
May 08, 2009
18.34
18.71
17.90
18.56
3,884,644
+0.59(+3.29%)
May 07, 2009
18.80
19.68
17.94
17.97
6,490,899
-0.61(-3.27%)
May 06, 2009
17.64
18.62
17.64
18.58
6,514,723
+1.19(+6.84%)
May 05, 2009
17.04
17.49
17.03
17.39
4,243,481
+0.25(+1.45%)
May 04, 2009
17.18
17.22
16.98
17.14
5,413,281
+0.68(+4.11%)
May 01, 2009
16.37
16.73
16.15
16.47
5,394,547
+0.00(+0.00%)
Apr 30, 2009
17.95
18.45
16.44
16.47
7,776,659
-1.03(-5.87%)
Apr 29, 2009
16.40
17.80
16.40
17.49
6,903,230
+1.25(+7.69%)
Apr 28, 2009
16.00
16.48
15.67
16.25
5,352,030
+0.00(+0.00%)
Apr 27, 2009
16.38
16.70
16.19
16.25
5,906,064
-0.40(-2.42%)
Apr 24, 2009
16.04
16.83
15.83
16.65
6,181,506
+0.74(+4.63%)
Apr 23, 2009
15.89
16.04
15.45
15.91
5,312,289
-0.01(-0.05%)
Apr 22, 2009
15.56
16.19
15.38
15.92
3,871,745
+0.17(+1.09%)
Apr 21, 2009
15.77
16.00
15.58
15.75
3,532,367
-0.03(-0.22%)
Apr 20, 2009
16.29
16.39
15.50
15.78
3,294,622
-0.86(-5.14%)
Apr 17, 2009
16.84
16.84
16.22
16.64
3,927,391
-0.03(-0.21%)
Apr 16, 2009
16.25
16.93
16.16
16.67
4,163,793
+0.54(+3.34%)
Apr 15, 2009
16.19
16.21
15.91
16.13
3,901,787
-0.17(-1.05%)
Apr 14, 2009
16.24
16.45
15.89
16.31
4,453,626
-0.09(-0.52%)
Apr 13, 2009
16.01
16.55
15.84
16.39
3,332,212
+0.18(+1.11%)
Apr 10, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.00(+0.00%)
Apr 09, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.44(+2.82%)
Apr 08, 2009
15.51
16.00
15.20
15.77
3,294,366
+0.32(+2.05%)
Apr 07, 2009
15.59
15.84
15.31
15.45
3,231,334
-0.50(-3.11%)
Apr 06, 2009
16.66
16.66
15.36
15.95
6,970,912
-0.95(-5.62%)
Apr 03, 2009
16.68
17.11
16.28
16.90
4,830,123
+0.38(+2.28%)
Apr 02, 2009
15.96
16.74
15.32
16.52
6,408,385
+0.93(+5.99%)
Apr 01, 2009
14.61
15.65
14.58
15.59
4,511,219
+0.71(+4.78%)
Mar 31, 2009
14.97
15.24
14.64
14.88
5,728,008
+0.10(+0.70%)
Mar 30, 2009
14.61
14.89
14.48
14.77
7,539,558
-0.24(-1.60%)
Mar 27, 2009
15.47
15.58
15.00
15.01
4,831,656
-0.65(-4.15%)
Mar 26, 2009
15.71
15.83
15.38
15.66
4,615,512
+0.09(+0.60%)
Mar 25, 2009
15.58
16.21
15.16
15.57
3,739,485
+0.13(+0.83%)
Mar 24, 2009
15.30
16.01
15.16
15.44
4,496,888
-0.01(-0.06%)
Mar 23, 2009
14.92
15.54
14.87
15.45
4,096,485
+1.35(+9.59%)
Mar 20, 2009
13.95
14.21
13.85
14.10
7,296,975
+0.11(+0.76%)
Mar 19, 2009
13.62
14.21
13.60
13.99
5,153,899
-0.16(-1.10%)
Mar 18, 2009
13.34
14.39
13.28
14.15
5,605,762
+0.69(+5.13%)
Mar 17, 2009
12.97
13.67
12.93
13.46
3,526,846
+0.48(+3.69%)
Mar 16, 2009
13.15
13.50
12.92
12.98
3,304,472
+0.01(+0.07%)
Mar 13, 2009
13.15
13.21
12.62
12.97
4,162,870
-0.09(-0.72%)
Mar 12, 2009
12.42
13.33
12.06
13.06
8,082,865
+0.56(+4.52%)
Mar 11, 2009
12.56
12.89
12.24
12.50
5,295,218
+0.06(+0.48%)
Mar 10, 2009
11.85
12.49
11.64
12.44
6,879,395
+0.93(+8.11%)
Mar 09, 2009
11.74
12.09
11.34
11.50
5,410,708
-0.41(-3.45%)
Mar 06, 2009
11.65
12.59
11.56
11.91
8,244,636
+0.36(+3.11%)
Mar 05, 2009
11.74
12.19
11.44
11.55
5,127,322
-0.56(-4.66%)
Mar 04, 2009
12.00
12.39
11.89
12.12
6,143,169
+0.25(+2.09%)
Mar 03, 2009
12.36
12.39
11.75
11.87
5,279,203
-0.33(-2.67%)
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
.