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
Wyndham Worldwide
(NY:
WYN
)
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 (%)
Mar 31, 2010
19.33
19.50
19.23
19.26
2,747,087
-0.16(-0.81%)
Mar 30, 2010
19.47
19.67
19.32
19.42
2,136,052
+0.07(+0.35%)
Mar 29, 2010
19.31
19.50
19.20
19.35
2,602,979
+0.13(+0.66%)
Mar 26, 2010
19.20
19.47
19.08
19.23
3,945,625
+0.15(+0.79%)
Mar 25, 2010
18.88
19.41
18.84
19.08
4,715,028
+0.41(+2.21%)
Mar 24, 2010
18.38
18.73
18.24
18.67
3,722,413
+0.16(+0.85%)
Mar 23, 2010
18.50
18.58
18.28
18.51
2,342,628
+0.07(+0.41%)
Mar 22, 2010
17.80
18.58
17.53
18.43
3,323,570
+0.48(+2.67%)
Mar 19, 2010
18.04
18.22
17.87
17.95
3,895,590
-0.05(-0.29%)
Mar 18, 2010
18.05
18.16
17.93
18.01
1,776,111
-0.08(-0.45%)
Mar 17, 2010
18.01
18.24
17.86
18.09
3,056,771
+0.07(+0.37%)
Mar 16, 2010
18.19
18.30
17.86
18.02
4,857,656
-0.51(-2.75%)
Mar 15, 2010
18.45
18.56
18.37
18.53
3,455,263
-0.31(-1.67%)
Mar 12, 2010
18.67
18.98
18.61
18.84
3,263,043
+0.17(+0.92%)
Mar 11, 2010
18.17
18.68
18.02
18.67
4,532,247
+0.39(+2.13%)
Mar 10, 2010
17.96
18.37
17.84
18.28
2,693,702
+0.34(+1.88%)
Mar 09, 2010
17.89
18.30
17.79
17.95
1,994,430
+0.02(+0.13%)
Mar 08, 2010
17.91
18.13
17.80
17.92
2,477,832
-0.05(-0.29%)
Mar 05, 2010
17.69
18.03
17.69
17.98
2,352,900
+0.32(+1.82%)
Mar 04, 2010
17.45
17.71
17.29
17.65
3,189,956
+0.21(+1.20%)
Mar 03, 2010
17.76
17.78
17.38
17.44
1,764,890
-0.21(-1.19%)
Mar 02, 2010
17.76
17.90
17.60
17.65
2,435,057
-0.01(-0.08%)
Mar 01, 2010
17.18
17.70
17.04
17.67
2,730,250
+0.54(+3.17%)
Feb 26, 2010
16.96
17.18
16.77
17.12
3,372,690
+0.19(+1.14%)
Feb 25, 2010
16.80
16.98
16.60
16.93
2,135,797
-0.08(-0.48%)
Feb 24, 2010
16.98
17.05
16.76
17.01
1,709,814
+0.14(+0.84%)
Feb 23, 2010
17.10
17.18
16.74
16.87
2,436,129
-0.36(-2.12%)
Feb 22, 2010
16.98
17.32
16.85
17.24
2,916,654
+0.33(+1.94%)
Feb 19, 2010
16.82
17.08
16.77
16.91
3,955,379
+0.00(+0.00%)
Feb 18, 2010
16.98
16.99
16.76
16.91
3,947,298
-0.19(-1.13%)
Feb 17, 2010
17.07
17.12
16.90
17.10
2,603,992
+0.11(+0.66%)
Feb 16, 2010
17.05
17.12
16.83
16.99
3,017,354
+0.20(+1.20%)
Feb 12, 2010
16.66
16.79
16.79
16.79
3,872,198
-0.11(-0.66%)
Feb 11, 2010
16.76
17.12
16.53
16.90
4,342,671
+0.35(+2.12%)
Feb 10, 2010
16.34
16.76
15.91
16.55
5,964,425
+0.74(+4.71%)
Feb 09, 2010
15.70
15.94
15.45
15.81
3,759,720
+0.42(+2.71%)
Feb 08, 2010
15.42
15.69
15.13
15.39
2,289,541
-0.04(-0.29%)
Feb 05, 2010
15.46
15.64
15.04
15.43
3,549,599
-0.01(-0.05%)
Feb 04, 2010
16.03
16.32
15.42
15.44
4,532,735
-0.62(-3.85%)
Feb 03, 2010
16.17
16.29
16.03
16.06
1,507,653
-0.26(-1.60%)
Feb 02, 2010
16.31
16.71
15.89
16.32
6,991,263
+0.27(+1.69%)
Feb 01, 2010
15.81
16.24
15.72
16.05
2,466,306
+0.41(+2.64%)
Jan 29, 2010
15.88
16.11
15.60
15.63
3,465,947
-0.12(-0.76%)
Jan 28, 2010
16.16
16.31
15.63
15.75
3,342,349
-0.25(-1.58%)
Jan 27, 2010
15.97
16.08
15.61
16.01
3,697,521
-0.04(-0.23%)
Jan 26, 2010
16.11
16.41
15.96
16.04
4,031,693
-0.19(-1.15%)
Jan 25, 2010
16.66
16.77
16.04
16.23
6,010,644
-0.35(-2.11%)
Jan 22, 2010
16.75
17.00
16.43
16.58
4,534,414
-0.18(-1.07%)
Jan 21, 2010
17.11
17.36
16.72
16.76
4,001,269
-0.38(-2.22%)
Jan 20, 2010
16.92
17.20
16.70
17.14
3,642,074
-0.01(-0.04%)
Jan 19, 2010
17.07
17.17
16.86
17.15
2,694,076
+0.09(+0.52%)
Jan 15, 2010
17.36
17.06
17.06
17.06
4,190,105
-0.26(-1.51%)
Jan 14, 2010
16.50
17.53
16.50
17.32
7,937,656
+0.79(+4.78%)
Jan 13, 2010
16.15
16.58
15.81
16.53
7,119,400
+1.30(+8.56%)
Jan 12, 2010
15.29
15.35
14.85
15.23
3,125,158
-0.19(-1.21%)
Jan 11, 2010
15.60
15.64
15.28
15.41
2,281,403
-0.13(-0.82%)
Jan 08, 2010
15.61
15.77
15.37
15.54
1,855,759
-0.16(-1.00%)
Jan 07, 2010
15.61
15.79
15.49
15.69
1,862,591
-0.02(-0.14%)
Jan 06, 2010
15.43
15.72
15.31
15.72
3,590,688
+0.29(+1.88%)
Jan 05, 2010
15.06
15.61
15.06
15.43
3,689,598
+0.32(+2.12%)
Jan 04, 2010
15.23
15.30
14.97
15.11
2,780,242
+0.08(+0.55%)
Dec 31, 2009
15.14
15.02
15.02
15.02
1,351,906
-0.17(-1.13%)
Dec 30, 2009
15.20
15.26
15.01
15.20
1,656,632
-0.13(-0.87%)
Dec 29, 2009
15.35
15.39
15.20
15.33
1,294,082
+0.07(+0.49%)
Dec 28, 2009
15.58
15.60
15.14
15.26
2,200,725
-0.26(-1.68%)
Dec 24, 2009
15.66
15.66
15.43
15.52
393,028
-0.10(-0.62%)
Dec 23, 2009
15.72
15.83
15.38
15.61
1,807,915
-0.01(-0.10%)
Dec 22, 2009
15.75
15.78
15.49
15.63
1,765,808
-0.07(-0.43%)
Dec 21, 2009
15.65
15.82
15.49
15.69
1,875,702
+0.13(+0.86%)
Dec 18, 2009
15.55
15.68
15.34
15.56
4,018,533
+0.09(+0.58%)
Dec 17, 2009
15.58
15.75
15.42
15.47
2,464,482
-0.05(-0.34%)
Dec 16, 2009
15.52
15.98
15.47
15.52
3,926,353
+0.17(+1.12%)
Dec 15, 2009
15.28
15.69
15.20
15.35
2,556,389
-0.04(-0.24%)
Dec 14, 2009
15.24
15.41
15.23
15.39
1,853,941
+0.48(+3.20%)
Dec 11, 2009
15.02
15.17
14.84
14.91
2,187,178
+0.01(+0.05%)
Dec 10, 2009
15.11
15.26
14.84
14.90
2,637,674
-0.14(-0.94%)
Dec 09, 2009
15.12
15.23
14.74
15.05
4,104,839
-0.07(-0.49%)
Dec 08, 2009
15.10
15.28
14.99
15.12
3,872,237
-0.14(-0.93%)
Dec 07, 2009
15.23
15.41
15.00
15.26
4,653,261
-0.04(-0.29%)
Dec 04, 2009
14.52
15.42
14.47
15.31
8,170,161
+0.95(+6.64%)
Dec 03, 2009
14.21
14.63
14.17
14.35
3,320,277
+0.22(+1.58%)
Dec 02, 2009
14.23
14.29
13.89
14.13
3,409,756
+0.01(+0.11%)
Dec 01, 2009
14.10
14.20
13.75
14.12
3,234,129
+0.28(+2.05%)
Nov 30, 2009
13.80
14.00
13.72
13.83
3,326,687
+0.01(+0.05%)
Nov 27, 2009
13.71
14.06
13.45
13.82
1,266,831
-0.33(-2.32%)
Nov 25, 2009
14.00
14.26
13.95
14.15
1,784,530
+0.19(+1.33%)
Nov 24, 2009
14.17
14.20
13.86
13.97
2,540,808
-0.23(-1.63%)
Nov 23, 2009
14.34
14.54
14.12
14.20
2,106,242
+0.05(+0.37%)
Nov 20, 2009
14.06
14.32
13.87
14.15
2,372,561
-0.07(-0.52%)
Nov 19, 2009
14.48
14.50
14.00
14.22
3,083,731
-0.35(-2.40%)
Nov 18, 2009
14.56
14.74
14.47
14.57
3,975,811
-0.10(-0.71%)
Nov 17, 2009
14.47
14.72
14.29
14.67
3,203,338
+0.13(+0.87%)
Nov 16, 2009
14.29
14.88
14.26
14.55
4,491,387
+0.44(+3.12%)
Nov 13, 2009
14.18
14.31
13.98
14.11
3,928,683
+0.10(+0.69%)
Nov 12, 2009
14.32
14.41
13.91
14.01
3,528,919
-0.33(-2.29%)
Nov 11, 2009
14.06
14.41
14.00
14.34
4,819,694
+0.44(+3.16%)
Nov 10, 2009
13.85
14.00
13.49
13.90
3,926,302
+0.04(+0.27%)
Nov 09, 2009
13.48
13.96
13.45
13.86
4,147,520
+0.50(+3.73%)
Nov 06, 2009
13.20
13.45
13.09
13.36
4,906,054
+0.11(+0.84%)
Nov 05, 2009
12.91
13.27
12.81
13.25
3,333,029
+0.54(+4.22%)
Nov 04, 2009
13.06
13.31
12.66
12.71
5,214,035
-0.24(-1.84%)
Nov 03, 2009
12.36
13.02
12.22
12.95
6,461,356
+0.36(+2.84%)
Nov 02, 2009
12.74
13.04
12.21
12.60
4,256,209
-0.10(-0.82%)
Oct 30, 2009
13.30
13.36
12.57
12.70
6,336,587
-0.60(-4.48%)
Oct 29, 2009
12.74
13.37
12.74
13.30
6,351,445
+0.94(+7.59%)
Oct 28, 2009
12.87
13.12
12.21
12.36
8,443,974
-0.07(-0.60%)
Oct 27, 2009
12.81
12.86
12.27
12.43
6,432,755
-0.36(-2.80%)
Oct 26, 2009
12.83
13.14
12.63
12.79
7,179,948
-0.02(-0.17%)
Oct 23, 2009
12.98
13.07
12.80
12.81
2,693,422
-0.37(-2.77%)
Oct 22, 2009
12.90
13.25
12.56
13.18
2,625,833
+0.29(+2.25%)
Oct 21, 2009
13.15
13.53
12.86
12.89
2,713,377
-0.29(-2.20%)
Oct 20, 2009
13.05
13.25
13.01
13.18
5,655,847
-0.33(-2.43%)
Oct 19, 2009
13.40
13.59
13.17
13.50
3,246,597
+0.20(+1.51%)
Oct 16, 2009
13.42
13.46
13.14
13.30
3,950,822
-0.29(-2.14%)
Oct 15, 2009
13.51
13.61
13.24
13.59
2,736,557
-0.02(-0.16%)
Oct 14, 2009
13.51
13.73
13.42
13.62
5,233,679
+0.33(+2.47%)
Oct 13, 2009
13.43
13.47
13.19
13.29
2,466,158
-0.16(-1.16%)
Oct 12, 2009
13.64
13.66
13.35
13.45
2,406,631
+0.10(+0.73%)
Oct 09, 2009
13.47
13.47
13.14
13.35
2,732,085
-0.01(-0.11%)
Oct 08, 2009
13.07
13.50
12.97
13.36
6,912,181
+0.35(+2.69%)
Oct 07, 2009
12.86
13.37
12.74
13.01
10,017,703
+0.90(+7.44%)
Oct 06, 2009
11.92
12.31
11.83
12.11
5,104,239
+0.22(+1.88%)
Oct 05, 2009
11.66
11.92
11.55
11.89
4,072,987
+0.38(+3.30%)
Oct 02, 2009
11.48
11.73
11.22
11.51
6,531,739
-0.09(-0.77%)
Oct 01, 2009
12.05
12.13
11.55
11.60
6,720,330
-0.56(-4.60%)
Sep 30, 2009
12.12
12.39
11.79
12.16
6,570,141
+0.08(+0.68%)
Sep 29, 2009
11.35
12.11
11.35
12.07
6,838,978
+0.72(+6.36%)
Sep 28, 2009
10.95
11.36
10.92
11.35
2,559,607
+0.34(+3.04%)
Sep 25, 2009
11.28
11.36
10.96
11.02
3,964,038
-0.25(-2.25%)
Sep 24, 2009
11.78
11.90
11.20
11.27
5,172,641
-0.48(-4.06%)
Sep 23, 2009
11.98
12.20
11.73
11.75
3,101,139
-0.22(-1.81%)
Sep 22, 2009
11.81
12.02
11.74
11.96
3,799,453
+0.31(+2.62%)
Sep 21, 2009
11.68
11.82
11.51
11.66
2,195,226
-0.16(-1.39%)
Sep 18, 2009
11.82
11.96
11.63
11.82
3,517,501
+0.09(+0.76%)
Sep 17, 2009
11.90
12.10
11.55
11.73
4,624,498
-0.35(-2.87%)
Sep 16, 2009
11.94
12.23
11.75
12.08
2,867,267
+0.02(+0.15%)
Sep 15, 2009
11.88
12.10
11.68
12.06
2,954,757
+0.19(+1.57%)
Sep 14, 2009
11.45
11.90
11.35
11.87
3,142,158
+0.25(+2.18%)
Sep 11, 2009
11.85
12.00
11.32
11.62
3,984,894
-0.31(-2.56%)
Sep 10, 2009
11.71
11.96
11.36
11.93
3,182,062
+0.23(+1.97%)
Sep 09, 2009
11.34
11.78
11.22
11.69
3,036,544
+0.36(+3.15%)
Sep 08, 2009
11.09
11.38
11.09
11.34
2,829,950
+0.35(+3.19%)
Sep 04, 2009
10.81
11.03
10.61
10.99
1,368,780
+0.18(+1.65%)
Sep 03, 2009
10.78
10.83
10.52
10.81
2,318,392
+0.13(+1.19%)
Sep 02, 2009
10.71
10.82
10.59
10.68
3,288,850
-0.08(-0.76%)
Sep 01, 2009
11.35
11.49
10.74
10.76
4,573,668
-0.52(-4.62%)
Aug 31, 2009
11.63
11.67
11.24
11.28
2,933,794
-0.50(-4.24%)
Aug 28, 2009
11.89
12.07
11.73
11.78
2,362,351
-0.02(-0.19%)
Aug 27, 2009
11.72
11.92
11.43
11.81
2,290,977
+0.03(+0.25%)
Aug 26, 2009
11.95
12.02
11.75
11.78
2,549,242
-0.25(-2.04%)
Aug 25, 2009
11.90
12.25
11.90
12.02
3,950,468
+0.24(+2.02%)
Aug 24, 2009
12.16
12.29
11.70
11.78
4,095,701
-0.37(-3.00%)
Aug 21, 2009
11.86
12.25
11.82
12.15
3,811,543
+0.34(+2.84%)
Aug 20, 2009
11.35
11.88
11.34
11.81
4,256,207
+0.43(+3.80%)
Aug 19, 2009
11.19
11.41
11.02
11.38
3,177,544
+0.03(+0.26%)
Aug 18, 2009
10.95
11.39
10.95
11.35
3,259,459
+0.42(+3.88%)
Aug 17, 2009
11.17
11.25
10.80
10.93
3,437,745
-0.59(-5.11%)
Aug 14, 2009
11.75
11.82
11.28
11.52
2,982,390
-0.24(-2.03%)
Aug 13, 2009
11.58
11.90
11.36
11.75
5,002,229
+0.28(+2.47%)
Aug 12, 2009
11.20
11.66
11.20
11.47
4,755,423
+0.22(+1.92%)
Aug 11, 2009
11.20
11.36
10.96
11.26
3,463,901
-0.07(-0.66%)
Aug 10, 2009
11.52
11.61
11.07
11.33
8,402,403
-0.26(-2.25%)
Aug 07, 2009
10.87
11.64
10.82
11.59
6,463,971
+0.87(+8.13%)
Aug 06, 2009
11.06
11.08
10.63
10.72
5,379,495
-0.26(-2.37%)
Aug 05, 2009
10.91
11.08
10.67
10.98
4,629,568
+0.08(+0.75%)
Aug 04, 2009
10.53
11.05
10.41
10.90
6,933,008
+0.31(+2.88%)
Aug 03, 2009
10.61
10.64
10.41
10.59
5,236,231
+0.20(+1.94%)
Jul 31, 2009
10.23
10.44
10.20
10.39
4,883,078
+0.15(+1.45%)
Jul 30, 2009
9.870
10.43
9.870
10.24
9,597,609
+0.55(+5.69%)
Jul 29, 2009
9.534
10.25
9.393
9.691
9,473,540
+0.25(+2.68%)
Jul 28, 2009
9.460
9.601
9.229
9.438
4,233,982
-0.07(-0.78%)
Jul 27, 2009
9.587
9.587
9.318
9.512
6,041,521
+0.05(+0.55%)
Jul 24, 2009
8.871
9.542
8.797
9.460
6,577,105
+0.51(+5.75%)
Jul 23, 2009
8.827
9.251
8.700
8.946
7,661,826
+0.16(+1.87%)
Jul 22, 2009
8.894
9.087
8.730
8.782
6,762,210
-0.23(-2.56%)
Jul 21, 2009
9.065
9.155
8.790
9.013
5,282,522
-0.05(-0.58%)
Jul 20, 2009
8.827
9.095
8.790
9.065
4,895,675
+0.36(+4.11%)
Jul 17, 2009
8.842
8.931
8.618
8.708
3,726,328
-0.19(-2.09%)
Jul 16, 2009
8.499
8.976
8.335
8.894
5,975,156
+0.12(+1.36%)
Jul 15, 2009
8.685
8.890
8.566
8.775
5,659,480
+0.24(+2.79%)
Jul 14, 2009
8.365
8.641
8.238
8.536
5,646,417
+0.19(+2.23%)
Jul 13, 2009
8.127
8.357
8.104
8.350
6,166,811
+0.42(+5.36%)
Jul 10, 2009
7.955
8.262
7.723
7.925
4,111,405
-0.15(-1.84%)
Jul 09, 2009
8.000
8.335
7.918
8.074
8,186,496
+0.25(+3.14%)
Jul 08, 2009
7.963
8.015
7.665
7.829
8,221,594
-0.10(-1.31%)
Jul 07, 2009
8.209
8.257
7.903
7.933
6,822,318
-0.28(-3.36%)
Jul 06, 2009
8.559
8.559
7.940
8.209
7,815,865
-0.49(-5.65%)
Jul 02, 2009
8.812
8.938
8.551
8.700
5,603,039
-0.39(-4.34%)
Jul 01, 2009
8.991
9.311
8.871
9.095
5,323,778
+0.07(+0.74%)
Jun 30, 2009
9.296
9.296
8.797
9.028
5,547,395
-0.22(-2.34%)
Jun 29, 2009
9.080
9.348
8.879
9.244
4,708,449
+0.36(+4.02%)
Jun 26, 2009
9.006
9.006
8.782
8.886
7,587,798
-0.12(-1.32%)
Jun 25, 2009
8.894
9.065
8.827
9.006
4,002,952
+0.33(+3.78%)
Jun 24, 2009
8.745
9.125
8.592
8.678
5,101,196
+0.05(+0.60%)
Jun 23, 2009
8.598
8.849
8.335
8.626
4,938,839
+0.10(+1.22%)
Jun 22, 2009
9.035
9.125
8.512
8.521
6,525,985
-0.64(-6.99%)
Jun 19, 2009
8.588
9.408
8.369
9.162
10,322,571
+0.82(+9.82%)
Jun 18, 2009
8.641
8.730
8.238
8.343
7,201,314
-0.30(-3.45%)
Jun 17, 2009
8.551
8.752
8.134
8.641
6,018,849
+0.08(+0.96%)
Jun 16, 2009
8.447
8.812
8.410
8.559
8,829,494
+0.11(+1.32%)
Jun 15, 2009
8.663
8.782
8.268
8.447
7,009,887
-0.48(-5.42%)
Jun 12, 2009
8.931
8.946
8.685
8.931
2,776,778
-0.08(-0.91%)
Jun 11, 2009
9.236
9.393
8.976
9.013
5,138,547
-0.22(-2.34%)
Jun 10, 2009
9.318
9.393
8.946
9.229
5,182,015
+0.00(+0.00%)
Jun 09, 2009
9.125
9.303
8.924
9.229
2,355,414
+0.12(+1.31%)
Jun 08, 2009
8.976
9.251
8.842
9.110
4,255,471
-0.16(-1.77%)
Jun 05, 2009
9.505
9.572
9.050
9.274
4,553,196
-0.07(-0.80%)
Jun 04, 2009
9.445
9.452
8.708
9.348
5,082,210
+0.45(+5.11%)
Jun 03, 2009
9.162
9.251
8.767
8.894
6,289,063
-0.44(-4.71%)
Jun 02, 2009
9.199
9.460
8.901
9.333
6,803,350
+0.07(+0.72%)
Jun 01, 2009
8.968
9.378
8.715
9.266
6,389,625
+0.48(+5.51%)
May 29, 2009
8.454
8.782
8.372
8.782
4,962,637
+0.38(+4.52%)
May 28, 2009
8.387
8.454
7.978
8.402
5,331,020
+0.16(+1.99%)
May 27, 2009
8.775
8.834
8.201
8.238
6,256,689
-0.50(-5.71%)
May 26, 2009
7.918
8.737
7.799
8.737
7,730,740
+0.70(+8.71%)
May 22, 2009
8.119
8.164
7.821
8.037
4,151,087
-0.08(-1.01%)
May 21, 2009
8.127
8.305
7.903
8.119
5,082,382
-0.17(-2.07%)
May 20, 2009
8.626
8.916
8.216
8.290
8,169,903
-0.22(-2.62%)
May 19, 2009
8.439
8.760
8.308
8.514
6,763,340
+0.18(+2.14%)
May 18, 2009
7.978
8.469
7.896
8.335
9,571,497
+0.48(+6.17%)
May 15, 2009
7.888
8.216
7.680
7.851
6,688,283
-0.04(-0.57%)
May 14, 2009
7.799
8.104
7.404
7.896
11,713,314
-0.01(-0.09%)
May 13, 2009
8.387
8.387
7.829
7.903
13,273,795
-0.90(-10.24%)
May 12, 2009
9.251
9.400
8.439
8.804
6,391,648
-0.28(-3.11%)
May 11, 2009
9.393
9.482
9.050
9.087
6,909,508
-0.52(-5.43%)
May 08, 2009
9.348
9.631
9.147
9.609
7,348,385
+0.44(+4.79%)
May 07, 2009
9.579
9.713
8.961
9.169
8,315,470
-0.19(-2.07%)
May 06, 2009
9.683
9.736
9.073
9.363
7,345,766
-0.24(-2.48%)
May 05, 2009
9.460
9.914
9.266
9.601
7,879,475
+0.10(+1.02%)
May 04, 2009
9.497
9.527
9.341
9.505
7,548,617
+0.48(+5.28%)
May 01, 2009
8.573
9.080
8.544
9.028
7,904,846
+0.33(+3.77%)
Apr 30, 2009
8.827
9.362
8.611
8.700
15,025,116
-0.13(-1.52%)
Apr 29, 2009
7.076
9.125
7.076
8.834
20,959,334
+2.31(+35.39%)
Apr 28, 2009
6.518
7.099
6.398
6.525
7,933,056
-0.15(-2.23%)
Apr 27, 2009
7.084
7.173
6.428
6.674
8,382,879
-0.86(-11.37%)
Apr 24, 2009
6.920
7.702
6.585
7.531
7,788,555
+0.41(+5.75%)
Apr 23, 2009
6.398
7.203
6.398
7.121
9,453,339
+0.80(+12.60%)
Apr 22, 2009
5.870
6.525
5.847
6.324
7,503,208
+0.16(+2.66%)
Apr 21, 2009
5.713
6.212
5.587
6.160
5,642,064
+0.43(+7.54%)
Apr 20, 2009
6.376
6.398
5.616
5.728
7,736,514
-0.92(-13.79%)
Apr 17, 2009
6.160
6.741
6.101
6.644
7,302,227
+0.39(+6.32%)
Apr 16, 2009
5.832
6.331
5.758
6.249
8,522,320
+0.41(+7.02%)
Apr 15, 2009
5.527
5.877
5.363
5.840
6,066,667
+0.28(+4.95%)
Apr 14, 2009
5.438
5.698
5.244
5.564
6,222,565
+0.04(+0.67%)
Apr 13, 2009
5.214
5.594
5.214
5.527
4,454,469
+0.16(+3.06%)
Apr 09, 2009
4.916
5.363
4.767
5.363
7,474,379
+0.65(+13.74%)
Apr 08, 2009
4.343
4.745
4.283
4.715
6,537,911
+0.45(+10.66%)
Apr 07, 2009
4.387
4.462
4.097
4.261
4,178,033
-0.27(-5.92%)
Apr 06, 2009
4.454
4.603
4.305
4.529
5,436,572
-0.01(-0.33%)
Apr 03, 2009
4.231
4.581
4.156
4.544
8,751,920
+0.31(+7.39%)
Apr 02, 2009
3.479
4.313
3.479
4.231
8,498,861
+0.69(+19.58%)
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
.