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
(NY:
)
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 27, 2009
8.180
8.310
8.043
8.150
0
-0.14(-1.69%)
Feb 26, 2009
8.200
8.490
8.200
8.290
179,178
+0.12(+1.47%)
Feb 25, 2009
8.250
8.320
7.980
8.170
138,373
-0.15(-1.80%)
Feb 24, 2009
7.820
8.322
7.820
8.320
175,360
+0.43(+5.45%)
Feb 23, 2009
8.310
8.350
7.870
7.890
451,313
-0.32(-3.90%)
Feb 20, 2009
8.170
8.310
8.030
8.210
490,606
-0.15(-1.79%)
Feb 19, 2009
8.610
8.630
8.350
8.360
182,539
-0.05(-0.59%)
Feb 18, 2009
8.470
8.570
8.320
8.410
189,075
-0.04(-0.47%)
Feb 17, 2009
8.710
8.810
8.450
8.450
284,919
-0.64(-7.04%)
Feb 13, 2009
9.200
9.220
9.000
9.090
95,671
-0.08(-0.87%)
Feb 12, 2009
8.950
9.170
8.890
9.170
164,714
+0.00(+0.00%)
Feb 11, 2009
9.290
9.300
9.060
9.170
165,635
+0.04(+0.44%)
Feb 10, 2009
9.670
9.670
9.058
9.130
136,364
-0.52(-5.39%)
Feb 09, 2009
9.690
9.720
9.500
9.650
163,150
+0.06(+0.63%)
Feb 06, 2009
9.340
9.630
9.340
9.590
75,624
+0.34(+3.68%)
Feb 05, 2009
9.100
9.330
8.997
9.250
95,351
+0.13(+1.43%)
Feb 04, 2009
9.230
9.337
9.050
9.120
85,103
-0.04(-0.44%)
Feb 03, 2009
9.020
9.240
8.996
9.160
71,150
+0.19(+2.12%)
Feb 02, 2009
8.910
9.010
8.800
8.970
106,441
-0.07(-0.77%)
Jan 30, 2009
9.350
9.380
9.020
9.040
0
-0.20(-2.16%)
Jan 29, 2009
9.500
9.500
9.240
9.240
74,039
-0.56(-5.71%)
Jan 28, 2009
9.690
9.900
9.690
9.800
212,786
+0.49(+5.26%)
Jan 27, 2009
9.170
9.400
9.170
9.310
128,307
+0.21(+2.31%)
Jan 26, 2009
8.990
9.260
8.980
9.100
215,919
+0.33(+3.76%)
Jan 23, 2009
8.500
8.850
8.417
8.770
101,946
+0.02(+0.23%)
Jan 22, 2009
8.940
8.940
8.500
8.750
119,670
-0.25(-2.78%)
Jan 21, 2009
8.740
9.000
8.580
9.000
306,959
+0.31(+3.57%)
Jan 20, 2009
9.220
9.296
8.550
8.690
357,490
-1.08(-11.05%)
Jan 16, 2009
10.03
10.03
9.480
9.770
126,351
-0.01(-0.10%)
Jan 15, 2009
9.740
9.908
9.450
9.780
108,159
+0.04(+0.41%)
Jan 14, 2009
10.15
10.15
9.680
9.740
148,069
-0.51(-4.98%)
Jan 13, 2009
10.21
10.30
10.14
10.25
130,876
-0.13(-1.25%)
Jan 12, 2009
10.66
10.67
10.33
10.38
141,295
-0.34(-3.17%)
Jan 09, 2009
10.88
10.92
10.69
10.72
130,369
-0.21(-1.92%)
Jan 08, 2009
10.82
10.93
10.74
10.93
81,888
+0.17(+1.58%)
Jan 07, 2009
11.10
11.10
10.72
10.76
84,937
-0.30(-2.71%)
Jan 06, 2009
10.89
11.11
10.83
11.06
121,896
+0.21(+1.94%)
Jan 05, 2009
10.97
10.98
10.65
10.85
111,206
+0.04(+0.37%)
Jan 02, 2009
10.52
10.84
10.48
10.81
0
+0.30(+2.85%)
Jan 01, 2009
10.33
10.58
10.33
10.51
0
+0.00(+0.00%)
Dec 31, 2008
10.33
10.58
10.33
10.51
251,260
+0.12(+1.18%)
Dec 30, 2008
10.23
10.43
10.15
10.39
313,474
+0.24(+2.34%)
Dec 29, 2008
10.04
10.20
9.970
10.15
326,964
+0.05(+0.50%)
Dec 26, 2008
10.18
10.19
10.03
10.10
114,215
+0.04(+0.40%)
Dec 24, 2008
9.960
10.08
9.960
10.06
110,633
-0.01(-0.10%)
Dec 23, 2008
10.21
10.23
9.990
10.07
210,430
+0.03(+0.30%)
Dec 22, 2008
10.14
10.27
9.923
10.04
153,491
+0.04(+0.40%)
Dec 19, 2008
10.18
10.38
10.00
10.00
219,054
-0.31(-3.01%)
Dec 18, 2008
10.83
10.83
10.18
10.31
279,283
-0.38(-3.55%)
Dec 17, 2008
10.50
10.71
10.47
10.69
301,832
+0.02(+0.19%)
Dec 16, 2008
10.31
10.73
10.12
10.67
183,616
+0.55(+5.43%)
Dec 15, 2008
10.19
10.25
10.02
10.12
105,009
+0.02(+0.23%)
Dec 12, 2008
9.930
10.17
9.800
10.10
165,547
+0.05(+0.47%)
Dec 11, 2008
10.05
10.41
10.00
10.05
191,974
-0.17(-1.66%)
Dec 10, 2008
10.00
10.28
10.00
10.22
127,177
+0.22(+2.17%)
Dec 09, 2008
10.16
10.24
9.920
10.00
360,300
-0.07(-0.67%)
Dec 08, 2008
10.03
10.20
9.840
10.07
176,376
+0.50(+5.23%)
Dec 05, 2008
9.170
9.580
9.030
9.570
158,372
+0.27(+2.90%)
Dec 04, 2008
9.550
9.670
9.250
9.300
164,339
-0.38(-3.93%)
Dec 03, 2008
9.430
9.770
9.150
9.680
176,909
+0.16(+1.68%)
Dec 02, 2008
9.540
9.760
9.300
9.520
108,267
+0.21(+2.26%)
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
.