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
United Microelectronics Corp ADR
(NY:
UMC
)
8.890
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 (%)
Mar 31, 2009
1.479
1.514
1.461
1.484
7,666,591
+0.01(+0.40%)
Mar 30, 2009
1.496
1.496
1.438
1.479
7,752,841
-0.18(-10.64%)
Mar 26, 2009
1.619
1.713
1.608
1.655
9,163,397
+0.04(+2.17%)
Mar 25, 2009
1.520
1.666
1.514
1.619
10,016,024
+0.17(+11.74%)
Mar 24, 2009
1.479
1.660
1.420
1.449
18,007,374
-0.02(-1.59%)
Mar 23, 2009
1.438
1.490
1.432
1.473
17,412,832
+0.22(+17.84%)
Mar 20, 2009
1.285
1.303
1.238
1.250
7,310,498
-0.05(-4.05%)
Mar 19, 2009
1.314
1.338
1.285
1.303
7,169,862
-0.04(-3.06%)
Mar 18, 2009
1.232
1.367
1.232
1.344
18,958,326
+0.09(+7.51%)
Mar 17, 2009
1.279
1.291
1.244
1.250
7,633,538
-0.04(-3.18%)
Mar 16, 2009
1.314
1.367
1.279
1.291
5,177,640
-0.06(-4.35%)
Mar 13, 2009
1.308
1.355
1.285
1.349
0
+0.04(+3.14%)
Mar 12, 2009
1.179
1.308
1.173
1.308
11,076,295
+0.15(+12.63%)
Mar 11, 2009
1.197
1.232
1.138
1.162
7,176,350
-0.05(-3.88%)
Mar 10, 2009
1.121
1.209
1.085
1.209
11,413,374
+0.15(+14.44%)
Mar 09, 2009
1.056
1.121
1.044
1.056
9,506,288
+0.02(+1.69%)
Mar 06, 2009
1.080
1.085
1.021
1.039
0
-0.01(-1.12%)
Mar 05, 2009
1.080
1.085
1.039
1.050
1,368,835
-0.03(-2.72%)
Mar 04, 2009
1.050
1.080
1.050
1.080
4,505,854
+0.11(+11.51%)
Mar 02, 2009
1.015
1.044
0.9681
0.9681
3,697,449
-0.07(-6.78%)
Feb 27, 2009
1.015
1.050
1.003
1.039
0
-0.01(-0.56%)
Feb 26, 2009
1.074
1.097
1.033
1.044
3,441,528
-0.02(-2.20%)
Feb 25, 2009
1.003
1.080
1.003
1.068
3,704,785
+0.03(+2.83%)
Feb 24, 2009
1.021
1.044
1.015
1.039
5,019,299
+0.02(+2.31%)
Feb 23, 2009
1.033
1.068
1.003
1.015
6,476,739
-0.02(-1.70%)
Feb 20, 2009
1.056
1.062
1.033
1.033
3,912,966
-0.04(-3.83%)
Feb 19, 2009
1.080
1.132
1.068
1.074
6,317,160
-0.04(-3.68%)
Feb 18, 2009
1.080
1.127
1.080
1.115
7,583,107
+0.03(+2.70%)
Feb 17, 2009
1.115
1.156
1.027
1.085
5,648,590
-0.12(-9.76%)
Feb 13, 2009
1.185
1.256
1.144
1.203
9,125,029
+0.06(+5.13%)
Feb 12, 2009
1.138
1.150
1.097
1.144
11,683,563
+0.00(+0.00%)
Feb 11, 2009
1.150
1.179
1.138
1.144
5,671,203
+0.03(+2.63%)
Feb 10, 2009
1.226
1.226
1.115
1.115
4,828,581
-0.06(-5.00%)
Feb 09, 2009
1.209
1.209
1.156
1.173
4,617,949
-0.05(-3.85%)
Feb 06, 2009
1.115
1.220
1.115
1.220
3,163,191
+0.09(+8.33%)
Feb 05, 2009
1.115
1.179
1.056
1.127
5,317,188
+0.02(+2.13%)
Feb 04, 2009
1.056
1.115
1.056
1.103
3,518,026
+0.04(+3.30%)
Feb 03, 2009
1.068
1.080
1.039
1.068
4,766,922
+0.03(+2.83%)
Feb 02, 2009
1.027
1.062
1.015
1.039
2,892,847
-0.02(-2.21%)
Jan 30, 2009
1.062
1.127
1.033
1.062
0
-0.04(-3.72%)
Jan 29, 2009
1.068
1.103
1.056
1.103
4,524,433
-0.01(-0.53%)
Jan 28, 2009
1.062
1.127
1.062
1.109
4,464,401
+0.06(+5.59%)
Jan 27, 2009
1.044
1.115
1.039
1.050
6,650,953
-0.01(-0.55%)
Jan 26, 2009
1.021
1.132
1.021
1.056
3,706,842
+0.03(+2.86%)
Jan 23, 2009
0.9974
1.091
0.9857
1.027
3,785,366
-0.01(-0.57%)
Jan 22, 2009
1.003
1.044
0.9916
1.033
4,765,358
-0.02(-1.68%)
Jan 21, 2009
1.074
1.103
1.003
1.050
14,828,811
-0.01(-1.10%)
Jan 20, 2009
1.109
1.121
1.033
1.062
4,289,877
-0.09(-8.12%)
Jan 16, 2009
1.162
1.185
1.091
1.156
5,459,561
+0.05(+4.79%)
Jan 15, 2009
1.103
1.162
1.085
1.103
8,386,620
-0.04(-3.09%)
Jan 14, 2009
1.179
1.179
1.062
1.138
9,676,842
-0.06(-5.37%)
Jan 13, 2009
1.191
1.209
1.168
1.203
3,473,503
+0.02(+1.49%)
Jan 12, 2009
1.203
1.273
1.185
1.185
10,780,030
-0.06(-4.72%)
Jan 09, 2009
1.209
1.279
1.179
1.244
11,364,245
-0.01(-0.93%)
Jan 08, 2009
1.232
1.273
1.191
1.256
5,471,150
-0.01(-0.47%)
Jan 07, 2009
1.273
1.332
1.244
1.261
5,192,357
-0.04(-3.15%)
Jan 06, 2009
1.244
1.326
1.244
1.303
6,589,966
+0.02(+1.37%)
Jan 05, 2009
1.314
1.314
1.209
1.285
4,795,837
+0.02(+1.39%)
Jan 02, 2009
1.150
1.338
1.150
1.267
0
+0.12(+10.20%)
Jan 01, 2009
1.121
1.215
1.121
1.150
0
+0.00(+0.00%)
Dec 31, 2008
1.121
1.215
1.121
1.150
4,457,566
-0.02(-1.51%)
Dec 30, 2008
1.132
1.179
1.132
1.168
4,390,544
+0.04(+3.11%)
Dec 29, 2008
1.109
1.179
1.109
1.132
2,692,823
+0.01(+0.52%)
Dec 26, 2008
1.150
1.157
1.097
1.127
2,171,100
-0.02(-2.04%)
Dec 24, 2008
1.121
1.162
1.121
1.150
931,616
+0.01(+0.51%)
Dec 23, 2008
1.132
1.209
1.132
1.144
5,134,494
+0.02(+2.09%)
Dec 22, 2008
1.191
1.209
1.121
1.121
11,307,536
-0.10(-8.17%)
Dec 19, 2008
1.209
1.261
1.209
1.220
5,517,492
-0.01(-0.48%)
Dec 18, 2008
1.226
1.285
1.203
1.226
8,972,863
+0.02(+1.46%)
Dec 17, 2008
1.132
1.279
1.132
1.209
13,672,208
+0.06(+5.64%)
Dec 16, 2008
1.085
1.256
1.074
1.144
12,180,111
+0.06(+5.41%)
Dec 15, 2008
1.091
1.150
1.056
1.085
7,629,407
-0.03(-2.63%)
Dec 12, 2008
1.085
1.191
1.050
1.115
11,097,859
-0.02(-1.55%)
Dec 11, 2008
1.091
1.197
1.062
1.132
13,806,838
+0.00(+0.00%)
Dec 10, 2008
1.021
1.138
1.021
1.132
10,363,341
+0.11(+10.92%)
Dec 09, 2008
1.068
1.085
0.9916
1.021
19,381,278
-0.05(-4.40%)
Dec 08, 2008
1.050
1.109
1.021
1.068
16,606,549
+0.02(+2.25%)
Dec 05, 2008
0.9798
1.085
0.9505
1.044
8,385,877
+0.06(+5.95%)
Dec 04, 2008
0.9974
1.062
0.9798
0.9857
9,659,386
-0.06(-6.15%)
Dec 03, 2008
1.009
1.062
0.9564
1.050
8,456,488
+0.03(+2.87%)
Dec 02, 2008
1.039
1.050
0.9916
1.021
11,049,559
-0.01(-1.14%)
Dec 01, 2008
1.062
1.138
1.015
1.033
11,590,197
-0.05(-4.35%)
Nov 28, 2008
1.156
1.191
1.080
1.080
6,885,749
-0.08(-7.07%)
Nov 26, 2008
1.127
1.173
1.053
1.162
14,349,659
+0.06(+5.32%)
Nov 25, 2008
1.209
1.238
1.091
1.103
10,872,929
-0.06(-5.05%)
Nov 24, 2008
1.097
1.279
1.097
1.162
22,675,678
+0.03(+2.59%)
Nov 21, 2008
1.056
1.144
0.9857
1.132
18,200,968
+0.10(+9.66%)
Nov 20, 2008
1.044
1.150
1.021
1.033
8,484,608
-0.02(-1.68%)
Nov 19, 2008
1.156
1.168
1.050
1.050
9,093,989
-0.15(-12.25%)
Nov 18, 2008
1.162
1.244
1.132
1.197
9,409,835
+0.02(+1.49%)
Nov 17, 2008
1.156
1.250
1.150
1.179
7,725,866
-0.01(-0.98%)
Nov 14, 2008
1.261
1.402
1.191
1.191
18,358,756
-0.31(-20.70%)
Nov 13, 2008
1.050
1.502
1.050
1.502
15,919,048
+0.42(+39.13%)
Nov 12, 2008
1.085
1.179
1.044
1.080
10,686,799
-0.02(-2.13%)
Nov 11, 2008
1.203
1.261
1.097
1.103
18,032,036
-0.17(-13.36%)
Nov 10, 2008
1.179
1.291
1.179
1.273
7,269,911
+0.05(+3.83%)
Nov 07, 2008
1.068
1.256
1.068
1.226
12,697,837
+0.18(+16.76%)
Nov 06, 2008
1.173
1.220
1.009
1.050
21,227,106
-0.19(-15.57%)
Nov 05, 2008
1.314
1.314
1.220
1.244
9,823,648
-0.12(-8.62%)
Nov 04, 2008
1.279
1.379
1.267
1.361
12,605,061
+0.13(+11.00%)
Nov 03, 2008
1.438
1.443
1.220
1.226
14,885,901
-0.21(-14.69%)
Oct 31, 2008
1.297
1.555
1.297
1.438
29,395,296
+0.07(+5.15%)
Oct 30, 2008
1.209
1.426
1.209
1.367
22,986,456
+0.11(+8.88%)
Oct 29, 2008
1.203
1.279
1.080
1.256
21,039,444
-0.04(-3.17%)
Oct 28, 2008
0.8801
1.344
0.8801
1.297
16,434,761
+0.41(+46.36%)
Oct 27, 2008
0.8977
0.9446
0.8625
0.8860
15,005,419
-0.05(-5.03%)
Oct 24, 2008
0.9388
1.009
0.9094
0.9329
9,745,179
-0.09(-9.14%)
Oct 23, 2008
1.080
1.085
1.015
1.027
9,286,812
-0.07(-6.42%)
Oct 22, 2008
1.097
1.097
1.015
1.097
7,657,788
-0.01(-1.06%)
Oct 21, 2008
1.150
1.197
1.097
1.109
9,292,992
-0.12(-9.57%)
Oct 20, 2008
1.085
1.244
1.085
1.226
5,431,216
+0.13(+12.37%)
Oct 17, 2008
1.103
1.168
1.044
1.091
19,618,214
+0.01(+0.54%)
Oct 16, 2008
1.168
1.197
1.056
1.085
28,529,484
-0.06(-5.13%)
Oct 15, 2008
1.244
1.297
1.121
1.144
12,367,569
-0.17(-12.95%)
Oct 14, 2008
1.361
1.396
1.238
1.314
17,725,810
-0.11(-7.82%)
Oct 13, 2008
1.132
1.426
1.115
1.426
19,861,926
+0.32(+29.26%)
Oct 10, 2008
1.027
1.209
0.9740
1.103
11,712,358
+0.01(+0.54%)
Oct 09, 2008
1.179
1.238
1.091
1.097
7,686,843
-0.10(-8.33%)
Oct 08, 2008
1.132
1.291
1.085
1.197
8,900,956
+0.06(+5.15%)
Oct 07, 2008
1.185
1.285
1.138
1.138
11,016,503
+0.04(+3.19%)
Oct 06, 2008
1.138
1.273
1.091
1.103
15,111,419
-0.10(-8.29%)
Oct 03, 2008
1.203
1.291
1.138
1.203
15,307,279
+0.04(+3.02%)
Oct 02, 2008
1.191
1.220
1.132
1.168
11,421,644
-0.02(-1.48%)
Oct 01, 2008
1.191
1.226
1.132
1.185
7,494,872
+0.04(+3.59%)
Sep 30, 2008
1.127
1.203
1.103
1.144
7,086,255
+0.01(+1.04%)
Sep 29, 2008
1.250
1.297
1.127
1.132
13,239,662
-0.17(-13.06%)
Sep 26, 2008
1.256
1.338
1.232
1.303
0
-0.02(-1.33%)
Sep 25, 2008
1.291
1.367
1.261
1.320
28,780,244
-0.01(-0.88%)
Sep 24, 2008
1.226
1.349
1.197
1.332
9,402,479
+0.08(+6.08%)
Sep 23, 2008
1.326
1.326
1.156
1.256
18,010,644
+0.06(+4.90%)
Sep 22, 2008
1.121
1.391
1.121
1.197
27,030,560
+0.14(+13.33%)
Sep 19, 2008
1.261
1.303
1.015
1.056
0
-0.12(-10.45%)
Sep 18, 2008
1.027
1.244
0.9974
1.179
15,196,831
+0.15(+14.86%)
Sep 17, 2008
1.068
1.097
1.027
1.027
11,526,349
-0.06(-5.91%)
Sep 16, 2008
1.074
1.127
1.044
1.091
11,553,174
-0.01(-1.06%)
Sep 15, 2008
1.109
1.121
1.091
1.103
7,748,817
-0.11(-9.18%)
Sep 12, 2008
1.173
1.215
1.138
1.215
12,972,532
+0.02(+1.47%)
Sep 11, 2008
1.226
1.226
1.168
1.197
13,571,106
-0.06(-5.12%)
Sep 10, 2008
1.256
1.273
1.244
1.261
5,984,522
+0.02(+1.41%)
Sep 09, 2008
1.326
1.326
1.244
1.244
8,872,466
-0.09(-6.61%)
Sep 08, 2008
1.332
1.355
1.303
1.332
6,153,043
+0.04(+2.72%)
Sep 05, 2008
1.250
1.297
1.232
1.297
0
+0.05(+4.24%)
Sep 04, 2008
1.314
1.344
1.238
1.244
8,554,849
-0.07(-5.36%)
Sep 03, 2008
1.326
1.361
1.314
1.314
6,488,545
-0.03(-2.18%)
Sep 02, 2008
1.355
1.396
1.344
1.344
7,339,385
-0.02(-1.72%)
Aug 29, 2008
1.414
1.420
1.367
1.367
3,409,621
-0.07(-4.90%)
Aug 28, 2008
1.432
1.443
1.420
1.438
4,051,461
-0.01(-0.81%)
Aug 27, 2008
1.420
1.473
1.408
1.449
6,126,683
+0.04(+2.92%)
Aug 26, 2008
1.391
1.408
1.379
1.408
11,896,090
+0.01(+0.42%)
Aug 25, 2008
1.385
1.402
1.385
1.402
4,724,597
-0.01(-0.42%)
Aug 22, 2008
1.385
1.414
1.373
1.408
6,022,031
+0.02(+1.27%)
Aug 21, 2008
1.379
1.402
1.379
1.391
6,188,524
-0.01(-0.84%)
Aug 20, 2008
1.402
1.414
1.391
1.402
5,749,537
+0.00(+0.00%)
Aug 19, 2008
1.379
1.402
1.349
1.402
9,251,984
+0.03(+2.14%)
Aug 18, 2008
1.414
1.414
1.373
1.373
3,050,223
-0.05(-3.31%)
Aug 15, 2008
1.461
1.461
1.420
1.420
0
-0.05(-3.20%)
Aug 14, 2008
1.461
1.484
1.443
1.467
4,716,332
+0.03(+2.04%)
Aug 13, 2008
1.438
1.455
1.420
1.438
14,062,089
+0.01(+0.82%)
Aug 12, 2008
1.438
1.443
1.420
1.426
5,581,643
-0.01(-0.82%)
Aug 11, 2008
1.461
1.461
1.438
1.438
8,050,094
-0.01(-0.81%)
Aug 08, 2008
1.526
1.526
1.449
1.449
11,074,790
-0.03(-2.23%)
Aug 07, 2008
1.482
1.522
1.465
1.482
18,861,020
+0.01(+0.76%)
Aug 06, 2008
1.437
1.477
1.415
1.471
12,461,577
+0.06(+4.38%)
Aug 05, 2008
1.376
1.409
1.348
1.409
12,125,335
+0.03(+2.45%)
Aug 04, 2008
1.404
1.426
1.364
1.376
9,685,984
-0.03(-2.00%)
Aug 01, 2008
1.432
1.443
1.376
1.404
9,093,513
-0.04(-2.72%)
Jul 31, 2008
1.494
1.494
1.415
1.443
14,216,220
-0.07(-4.46%)
Jul 30, 2008
1.522
1.522
1.460
1.510
13,776,327
-0.02(-1.47%)
Jul 29, 2008
1.533
1.544
1.460
1.533
9,213,167
+0.02(+1.11%)
Jul 28, 2008
1.567
1.567
1.505
1.516
3,912,601
-0.04(-2.88%)
Jul 25, 2008
1.555
1.572
1.533
1.561
6,362,452
+0.01(+0.72%)
Jul 24, 2008
1.639
1.639
1.550
1.550
12,374,738
-0.10(-6.12%)
Jul 23, 2008
1.611
1.651
1.606
1.651
15,809,646
+0.03(+1.73%)
Jul 22, 2008
1.617
1.634
1.538
1.623
11,315,817
+0.02(+1.40%)
Jul 21, 2008
1.645
1.656
1.600
1.600
6,562,219
-0.03(-1.72%)
Jul 18, 2008
1.668
1.668
1.617
1.628
10,836,807
-0.04(-2.68%)
Jul 17, 2008
1.628
1.707
1.611
1.673
18,456,826
+0.07(+4.56%)
Jul 16, 2008
1.516
1.606
1.493
1.600
14,901,775
+0.10(+6.74%)
Jul 15, 2008
1.544
1.544
1.465
1.499
6,849,560
-0.04(-2.91%)
Jul 14, 2008
1.623
1.623
1.544
1.544
4,343,797
-0.05(-3.17%)
Jul 11, 2008
1.572
1.634
1.555
1.595
12,466,435
+0.05(+3.27%)
Jul 10, 2008
1.544
1.555
1.505
1.544
4,455,266
+0.01(+0.37%)
Jul 09, 2008
1.544
1.578
1.510
1.538
7,546,041
+0.01(+0.74%)
Jul 08, 2008
1.527
1.538
1.499
1.527
8,858,611
-0.04(-2.86%)
Jul 07, 2008
1.578
1.600
1.544
1.572
8,308,329
+0.02(+1.08%)
Jul 04, 2008
1.589
1.589
1.555
1.555
4,429,542
+0.00(+0.00%)
Jul 03, 2008
1.589
1.589
1.555
1.555
4,429,542
-0.04(-2.46%)
Jul 02, 2008
1.634
1.634
1.583
1.595
5,438,730
-0.02(-1.05%)
Jul 01, 2008
1.656
1.662
1.600
1.611
7,319,638
-0.03(-1.71%)
Jun 30, 2008
1.679
1.684
1.639
1.639
3,756,789
-0.02(-1.35%)
Jun 27, 2008
1.673
1.679
1.623
1.662
11,123,724
+0.01(+0.34%)
Jun 26, 2008
1.741
1.741
1.656
1.656
7,342,838
-0.08(-4.84%)
Jun 25, 2008
1.769
1.797
1.729
1.741
12,790,083
-0.01(-0.64%)
Jun 24, 2008
1.735
1.763
1.712
1.752
10,532,788
+0.03(+1.63%)
Jun 23, 2008
1.712
1.741
1.701
1.724
7,536,350
+0.05(+3.02%)
Jun 20, 2008
1.808
1.808
1.673
1.673
13,796,704
-0.07(-3.87%)
Jun 19, 2008
1.696
1.757
1.679
1.741
7,092,309
+0.03(+1.97%)
Jun 18, 2008
1.741
1.746
1.690
1.707
8,071,618
-0.05(-2.88%)
Jun 17, 2008
1.752
1.774
1.741
1.757
3,906,227
+0.02(+1.29%)
Jun 16, 2008
1.785
1.785
1.729
1.735
6,868,110
-0.03(-1.59%)
Jun 13, 2008
1.729
1.780
1.712
1.763
4,360,984
+0.05(+2.95%)
Jun 12, 2008
1.724
1.769
1.712
1.712
8,061,054
-0.01(-0.65%)
Jun 11, 2008
1.785
1.797
1.724
1.724
10,474,149
-0.07(-3.76%)
Jun 10, 2008
1.791
1.819
1.780
1.791
5,490,964
-0.03(-1.85%)
Jun 09, 2008
1.881
1.881
1.802
1.825
5,098,905
-0.03(-1.81%)
Jun 06, 2008
1.915
1.920
1.853
1.858
8,561,747
-0.09(-4.61%)
Jun 05, 2008
1.847
1.976
1.847
1.948
13,578,571
+0.12(+6.77%)
Jun 04, 2008
1.836
1.864
1.825
1.825
11,011,592
-0.01(-0.61%)
Jun 03, 2008
1.870
1.898
1.836
1.836
8,530,126
-0.05(-2.68%)
Jun 02, 2008
1.903
1.965
1.875
1.887
7,049,536
-0.06(-3.17%)
May 30, 2008
1.898
1.960
1.898
1.948
4,596,770
+0.04(+2.06%)
May 29, 2008
1.909
1.931
1.887
1.909
6,483,591
-0.02(-0.87%)
May 28, 2008
1.915
1.937
1.887
1.926
5,254,986
+0.01(+0.29%)
May 27, 2008
1.875
1.931
1.875
1.920
3,297,790
+0.03(+1.48%)
May 26, 2008
1.943
1.943
1.864
1.892
0
+0.00(+0.00%)
May 23, 2008
1.943
1.943
1.864
1.892
3,424,432
-0.05(-2.60%)
May 22, 2008
1.920
1.960
1.920
1.943
4,114,182
-0.01(-0.57%)
May 21, 2008
1.965
1.971
1.903
1.954
5,160,579
-0.01(-0.57%)
May 20, 2008
2.021
2.021
1.954
1.965
4,153,311
-0.07(-3.58%)
May 19, 2008
2.094
2.117
2.038
2.038
4,906,039
-0.04(-2.16%)
May 16, 2008
1.999
2.094
1.982
2.083
7,868,260
+0.12(+6.30%)
May 15, 2008
1.898
1.960
1.898
1.960
6,085,336
+0.06(+3.25%)
May 14, 2008
1.926
1.937
1.898
1.898
4,124,930
-0.03(-1.46%)
May 13, 2008
1.915
1.926
1.892
1.926
3,305,556
+0.02(+1.18%)
May 12, 2008
1.830
1.909
1.830
1.903
4,131,265
+0.05(+2.73%)
May 09, 2008
1.887
1.887
1.847
1.853
2,925,976
-0.01(-0.60%)
May 08, 2008
1.875
1.903
1.864
1.864
3,608,741
+0.00(+0.00%)
May 07, 2008
1.954
1.954
1.864
1.864
4,646,997
-0.12(-5.95%)
May 06, 2008
1.915
1.988
1.898
1.982
13,864,082
+0.07(+3.52%)
May 05, 2008
1.937
1.943
1.903
1.915
2,820,264
-0.11(-5.28%)
May 02, 2008
1.965
2.021
1.931
2.021
5,627,476
+0.08(+4.05%)
May 01, 2008
1.903
1.993
1.903
1.943
9,116,921
+0.00(+0.00%)
Apr 30, 2008
1.892
1.943
1.887
1.943
6,637,903
+0.02(+1.17%)
Apr 29, 2008
1.931
1.931
1.875
1.920
5,711,888
-0.02(-0.87%)
Apr 28, 2008
1.931
1.960
1.931
1.937
4,947,489
-0.01(-0.58%)
Apr 25, 2008
1.948
1.948
1.898
1.948
5,230,114
+0.01(+0.58%)
Apr 24, 2008
1.954
1.954
1.881
1.937
8,493,362
+0.01(+0.29%)
Apr 23, 2008
1.937
1.954
1.898
1.931
3,763,685
+0.02(+0.88%)
Apr 22, 2008
1.960
1.965
1.881
1.915
6,754,803
-0.07(-3.67%)
Apr 21, 2008
1.976
1.988
1.948
1.988
4,558,547
+0.02(+1.14%)
Apr 18, 2008
1.971
1.993
1.954
1.965
9,193,609
-0.01(-0.28%)
Apr 17, 2008
1.971
1.976
1.948
1.971
3,937,563
-0.02(-0.85%)
Apr 16, 2008
1.931
2.010
1.926
1.988
9,927,896
+0.08(+4.42%)
Apr 15, 2008
1.875
1.903
1.842
1.903
4,056,469
+0.07(+3.67%)
Apr 14, 2008
1.875
1.875
1.836
1.836
3,700,671
+0.00(+0.00%)
Apr 11, 2008
1.853
1.875
1.825
1.836
4,908,746
-0.04(-2.10%)
Apr 10, 2008
1.881
1.903
1.853
1.875
8,064,764
+0.05(+2.77%)
Apr 09, 2008
1.853
1.853
1.814
1.825
6,257,139
-0.01(-0.61%)
Apr 08, 2008
1.887
1.892
1.830
1.836
18,134,394
-0.07(-3.82%)
Apr 07, 2008
1.926
1.960
1.892
1.909
15,515,005
-0.03(-1.45%)
Apr 04, 2008
1.948
1.976
1.915
1.937
9,490,207
-0.03(-1.43%)
Apr 03, 2008
1.937
1.982
1.920
1.965
6,647,401
+0.00(+0.00%)
Apr 02, 2008
1.993
1.993
1.920
1.965
6,664,396
-0.01(-0.28%)
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
.