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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Apr 29, 2011
8.392
8.512
8.332
8.472
11,790,237
+0.09(+1.11%)
Apr 28, 2011
8.452
8.519
8.332
8.379
12,788,269
-0.03(-0.40%)
Apr 27, 2011
8.259
8.452
8.039
8.412
22,121,414
+0.22(+2.69%)
Apr 26, 2011
8.372
8.392
8.072
8.192
23,780,352
-0.20(-2.38%)
Apr 25, 2011
8.525
8.605
8.372
8.392
17,874,990
-0.12(-1.41%)
Apr 21, 2011
8.612
8.645
8.472
8.512
10,908,938
-0.02(-0.23%)
Apr 20, 2011
8.725
8.822
8.525
8.532
16,851,062
-0.09(-1.01%)
Apr 19, 2011
8.472
8.625
8.345
8.619
12,496,324
+0.26(+3.11%)
Apr 18, 2011
8.519
8.532
8.179
8.359
20,132,060
-0.17(-2.03%)
Apr 15, 2011
8.525
8.572
8.419
8.532
11,302,280
+0.03(+0.39%)
Apr 14, 2011
8.352
8.559
8.319
8.499
15,776,455
+0.18(+2.16%)
Apr 13, 2011
8.445
8.472
8.272
8.319
13,864,920
-0.08(-0.95%)
Apr 12, 2011
8.605
8.612
8.305
8.399
18,775,902
-0.19(-2.25%)
Apr 11, 2011
8.952
8.952
8.479
8.592
17,746,456
-0.27(-3.08%)
Apr 08, 2011
8.799
8.932
8.699
8.865
27,034,342
+0.27(+3.10%)
Apr 07, 2011
8.612
8.732
8.545
8.599
11,794,886
-0.05(-0.62%)
Apr 06, 2011
8.705
8.805
8.585
8.652
17,795,758
+0.01(+0.15%)
Apr 05, 2011
8.219
8.659
8.219
8.639
17,720,902
+0.42(+5.11%)
Apr 04, 2011
8.365
8.475
8.192
8.219
10,187,551
-0.10(-1.20%)
Apr 01, 2011
8.159
8.385
8.119
8.319
11,681,500
+0.11(+1.38%)
Mar 31, 2011
8.312
8.352
8.205
8.205
9,993,964
-0.02(-0.24%)
Mar 30, 2011
8.225
8.225
8.225
8.225
9,730,171
+0.13(+1.65%)
Mar 29, 2011
8.079
8.239
8.032
8.092
8,653,702
+0.03(+0.41%)
Mar 28, 2011
8.112
8.238
8.039
8.059
10,621,795
-0.13(-1.62%)
Mar 25, 2011
8.438
8.458
8.152
8.192
18,347,268
-0.19(-2.30%)
Mar 24, 2011
8.504
8.571
8.345
8.384
13,029,040
-0.05(-0.55%)
Mar 23, 2011
8.391
8.464
8.338
8.431
11,284,944
+0.07(+0.79%)
Mar 22, 2011
8.265
8.371
8.212
8.364
7,519,138
+0.07(+0.80%)
Mar 21, 2011
8.260
8.311
8.218
8.298
9,422,418
+0.25(+3.14%)
Mar 18, 2011
8.132
8.158
7.992
8.045
11,726,622
+0.04(+0.50%)
Mar 17, 2011
8.005
8.045
7.886
8.005
9,802,172
+0.11(+1.43%)
Mar 16, 2011
8.198
8.232
7.844
7.892
15,761,692
-0.25(-3.10%)
Mar 15, 2011
8.005
8.185
8.005
8.145
14,104,857
-0.18(-2.16%)
Mar 14, 2011
8.424
8.504
8.245
8.325
8,573,965
-0.14(-1.65%)
Mar 11, 2011
8.158
8.478
8.125
8.464
11,077,155
+0.17(+2.09%)
Mar 10, 2011
8.404
8.444
8.218
8.291
13,144,046
-0.30(-3.48%)
Mar 09, 2011
8.677
8.743
8.484
8.591
12,231,887
-0.05(-0.54%)
Mar 08, 2011
8.557
8.763
8.404
8.637
23,269,420
+0.27(+3.26%)
Mar 07, 2011
8.637
8.644
8.318
8.364
13,011,140
-0.14(-1.64%)
Mar 04, 2011
8.544
8.624
8.458
8.504
11,770,042
-0.05(-0.54%)
Mar 03, 2011
8.504
8.557
8.398
8.551
16,290,130
-0.05(-0.62%)
Mar 02, 2011
8.644
8.717
8.537
8.604
12,008,311
+0.02(+0.23%)
Mar 01, 2011
8.511
8.624
8.478
8.584
15,036,186
+0.12(+1.41%)
Feb 28, 2011
8.404
8.478
8.351
8.464
8,702,043
+0.09(+1.03%)
Feb 25, 2011
8.218
8.404
8.212
8.378
11,333,301
+0.24(+2.94%)
Feb 24, 2011
8.478
8.491
8.092
8.138
16,182,438
-0.13(-1.61%)
Feb 23, 2011
8.178
8.351
8.158
8.271
12,328,374
+0.13(+1.63%)
Feb 22, 2011
8.358
8.391
8.125
8.138
11,730,177
-0.09(-1.05%)
Feb 18, 2011
8.251
8.325
8.205
8.225
10,419,251
+0.01(+0.08%)
Feb 17, 2011
8.192
8.232
8.065
8.218
8,869,990
+0.05(+0.57%)
Feb 16, 2011
8.112
8.172
8.019
8.172
9,445,905
+0.08(+0.99%)
Feb 15, 2011
8.052
8.125
8.052
8.092
9,321,849
+0.09(+1.16%)
Feb 14, 2011
7.879
7.999
7.859
7.999
7,444,556
+0.17(+2.21%)
Feb 11, 2011
7.919
8.025
7.806
7.826
11,627,585
-0.11(-1.42%)
Feb 10, 2011
7.786
7.946
7.779
7.939
9,749,751
+0.01(+0.08%)
Feb 09, 2011
8.025
8.039
7.826
7.932
10,808,841
-0.05(-0.67%)
Feb 08, 2011
7.912
7.986
7.879
7.986
10,824,843
+0.17(+2.21%)
Feb 07, 2011
7.939
7.966
7.799
7.813
8,825,698
-0.06(-0.76%)
Feb 04, 2011
7.952
7.966
7.866
7.872
12,251,645
-0.01(-0.08%)
Feb 03, 2011
7.726
7.912
7.626
7.879
13,599,611
+0.21(+2.69%)
Feb 02, 2011
7.706
7.733
7.580
7.673
9,221,474
-0.03(-0.43%)
Feb 01, 2011
7.567
7.739
7.533
7.706
13,055,048
+0.19(+2.57%)
Jan 31, 2011
7.447
7.560
7.434
7.513
12,069,046
+0.03(+0.44%)
Jan 28, 2011
7.460
7.726
7.454
7.480
18,441,312
-0.04(-0.53%)
Jan 27, 2011
7.686
7.686
7.440
7.520
14,294,109
-0.17(-2.16%)
Jan 26, 2011
7.400
7.706
7.367
7.686
16,233,592
+0.29(+3.86%)
Jan 25, 2011
7.334
7.414
7.234
7.400
16,600,085
+0.01(+0.09%)
Jan 24, 2011
7.361
7.540
7.341
7.394
11,485,191
+0.05(+0.72%)
Jan 21, 2011
7.507
7.600
7.341
7.341
12,562,082
-0.19(-2.56%)
Jan 20, 2011
7.460
7.573
7.367
7.533
14,105,999
-0.07(-0.87%)
Jan 19, 2011
7.766
7.773
7.560
7.600
9,097,152
-0.09(-1.12%)
Jan 18, 2011
7.726
7.813
7.686
7.686
10,209,862
+0.03(+0.35%)
Jan 14, 2011
7.839
7.859
7.640
7.660
17,770,702
-0.29(-3.60%)
Jan 13, 2011
8.212
8.238
7.879
7.946
13,178,259
-0.25(-3.08%)
Jan 12, 2011
8.251
8.265
8.045
8.198
15,519,555
+0.03(+0.33%)
Jan 11, 2011
7.992
8.210
7.972
8.172
13,541,875
+0.27(+3.36%)
Jan 10, 2011
7.886
7.926
7.819
7.906
8,716,110
+0.02(+0.25%)
Jan 07, 2011
7.799
7.972
7.799
7.886
11,305,147
+0.05(+0.68%)
Jan 06, 2011
7.999
8.012
7.826
7.833
12,324,739
-0.18(-2.24%)
Jan 05, 2011
8.039
8.065
7.892
8.012
12,319,844
-0.11(-1.39%)
Jan 04, 2011
8.265
8.298
7.979
8.125
15,657,077
-0.19(-2.32%)
Jan 03, 2011
8.524
8.577
8.305
8.318
11,694,145
-0.19(-2.27%)
Dec 31, 2010
8.491
8.571
8.455
8.511
5,443,952
+0.07(+0.87%)
Dec 30, 2010
8.497
8.517
8.404
8.438
5,718,743
-0.04(-0.47%)
Dec 29, 2010
8.537
8.551
8.431
8.478
7,053,228
+0.02(+0.24%)
Dec 28, 2010
8.332
8.477
8.259
8.458
9,650,864
+0.25(+3.07%)
Dec 27, 2010
8.225
8.259
8.119
8.206
5,604,802
-0.05(-0.56%)
Dec 23, 2010
8.119
8.278
8.093
8.252
7,090,870
+0.09(+1.06%)
Dec 22, 2010
8.239
8.292
8.159
8.166
6,910,161
-0.11(-1.28%)
Dec 21, 2010
8.172
8.272
8.106
8.272
7,548,880
+0.11(+1.30%)
Dec 20, 2010
8.166
8.206
8.066
8.166
8,083,068
+0.09(+1.07%)
Dec 17, 2010
8.106
8.159
8.007
8.079
10,689,867
-0.06(-0.73%)
Dec 16, 2010
8.119
8.139
7.993
8.139
10,275,652
-0.03(-0.41%)
Dec 15, 2010
8.239
8.338
8.152
8.172
11,730,093
-0.17(-1.99%)
Dec 14, 2010
8.318
8.451
8.259
8.338
10,915,514
+0.05(+0.56%)
Dec 13, 2010
8.312
8.438
8.265
8.292
10,765,880
+0.09(+1.13%)
Dec 10, 2010
8.179
8.265
8.126
8.199
10,316,236
-0.03(-0.40%)
Dec 09, 2010
8.245
8.298
8.139
8.232
9,753,160
+0.09(+1.06%)
Dec 08, 2010
8.206
8.255
8.026
8.146
14,868,654
-0.09(-1.05%)
Dec 07, 2010
8.663
8.710
8.225
8.232
29,909,138
-0.16(-1.90%)
Dec 06, 2010
8.371
8.464
8.272
8.391
13,416,119
+0.08(+0.96%)
Dec 03, 2010
8.066
8.338
8.012
8.312
22,170,954
+0.34(+4.33%)
Dec 02, 2010
7.973
8.040
7.907
7.967
11,450,916
+0.05(+0.67%)
Dec 01, 2010
7.847
8.007
7.774
7.914
16,919,982
+0.17(+2.14%)
Nov 30, 2010
7.562
7.827
7.562
7.748
14,900,467
+0.23(+3.09%)
Nov 29, 2010
7.423
7.529
7.330
7.516
7,859,462
+0.05(+0.62%)
Nov 26, 2010
7.449
7.469
7.383
7.469
3,864,600
-0.07(-0.88%)
Nov 24, 2010
7.589
7.536
7.536
7.536
6,909,209
+0.01(+0.09%)
Nov 23, 2010
7.628
7.701
7.509
7.529
14,485,092
-0.16(-2.07%)
Nov 22, 2010
7.602
7.708
7.547
7.688
9,552,122
+0.07(+0.87%)
Nov 19, 2010
7.536
7.695
7.483
7.622
7,961,184
+0.03(+0.44%)
Nov 18, 2010
7.522
7.655
7.509
7.589
10,785,095
+0.20(+2.69%)
Nov 17, 2010
7.396
7.562
7.343
7.390
11,795,777
-0.03(-0.45%)
Nov 16, 2010
7.449
7.536
7.350
7.423
22,838,006
-0.18(-2.36%)
Nov 15, 2010
7.814
7.821
7.589
7.602
11,908,816
-0.16(-2.05%)
Nov 12, 2010
7.821
8.007
7.642
7.761
21,431,242
-0.23(-2.90%)
Nov 11, 2010
7.794
8.007
7.748
7.993
18,535,812
+0.22(+2.82%)
Nov 10, 2010
7.841
7.841
7.509
7.774
28,945,084
+0.07(+0.95%)
Nov 09, 2010
8.079
8.292
7.622
7.701
36,843,096
-0.19(-2.44%)
Nov 08, 2010
7.755
7.934
7.649
7.894
20,755,718
+0.13(+1.71%)
Nov 05, 2010
7.609
7.841
7.582
7.761
18,625,098
+0.16(+2.09%)
Nov 04, 2010
7.562
7.635
7.542
7.602
34,312,948
+0.46(+6.50%)
Nov 03, 2010
7.304
7.304
7.065
7.138
23,748,076
-0.18(-2.45%)
Nov 02, 2010
7.337
7.350
7.277
7.317
7,772,651
+0.04(+0.55%)
Nov 01, 2010
7.330
7.350
7.218
7.277
8,648,701
-0.01(-0.09%)
Oct 29, 2010
7.251
7.291
7.218
7.284
9,119,133
+0.07(+1.01%)
Oct 28, 2010
7.105
7.257
7.047
7.211
12,176,466
+0.19(+2.64%)
Oct 27, 2010
7.032
7.045
6.900
7.026
11,941,708
-0.14(-1.94%)
Oct 25, 2010
7.264
7.291
7.132
7.165
10,642,772
+0.07(+0.93%)
Oct 22, 2010
7.079
7.125
6.986
7.098
8,289,068
+0.03(+0.47%)
Oct 21, 2010
7.204
7.291
6.999
7.065
14,017,711
-0.14(-1.93%)
Oct 20, 2010
7.085
7.271
7.045
7.204
14,788,121
+0.15(+2.07%)
Oct 19, 2010
7.125
7.171
6.979
7.059
19,023,116
-0.34(-4.66%)
Oct 18, 2010
7.364
7.430
7.291
7.403
13,008,619
-0.07(-0.89%)
Oct 15, 2010
7.682
7.715
7.436
7.470
18,192,782
-0.23(-2.93%)
Oct 14, 2010
7.794
7.854
7.655
7.695
12,721,736
-0.09(-1.19%)
Oct 13, 2010
7.728
7.874
7.708
7.788
13,808,167
+0.17(+2.17%)
Oct 12, 2010
7.662
7.702
7.536
7.622
12,158,821
-0.09(-1.20%)
Oct 11, 2010
7.695
7.735
7.529
7.715
12,503,214
+0.07(+0.87%)
Oct 08, 2010
7.649
7.708
7.596
7.649
10,415,788
+0.05(+0.61%)
Oct 07, 2010
7.887
7.894
7.456
7.602
34,969
-0.22(-2.80%)
Oct 06, 2010
7.827
7.887
7.721
7.821
14,864,838
+0.05(+0.60%)
Oct 05, 2010
7.662
7.907
7.649
7.774
64,008
+0.30(+3.99%)
Oct 04, 2010
7.536
7.576
7.383
7.476
10,339,899
-0.11(-1.48%)
Oct 01, 2010
7.589
7.728
7.569
7.589
12,059,485
+0.03(+0.44%)
Sep 30, 2010
7.741
7.755
7.430
7.556
18,722,104
-0.11(-1.38%)
Sep 29, 2010
7.635
7.711
7.470
7.662
27,681
+0.07(+0.96%)
Sep 28, 2010
7.238
7.622
7.145
7.589
4,416
+0.31(+4.28%)
Sep 27, 2010
7.403
7.403
7.251
7.277
8,020,134
-0.07(-0.90%)
Sep 24, 2010
7.476
7.476
7.271
7.344
12,377,458
+0.03(+0.36%)
Sep 23, 2010
7.284
7.430
7.251
7.317
49,818
+0.02(+0.27%)
Sep 22, 2010
7.344
7.423
7.258
7.297
15,353,975
+0.05(+0.64%)
Sep 21, 2010
7.046
7.324
6.966
7.251
40,865
+0.15(+2.14%)
Sep 20, 2010
7.145
7.218
7.079
7.099
8,512,514
-0.01(-0.09%)
Sep 17, 2010
7.105
7.310
7.059
7.105
20,572,614
+0.13(+1.90%)
Sep 15, 2010
6.960
7.026
6.887
6.973
10,841,000
+0.02(+0.29%)
Sep 14, 2010
6.808
7.046
6.794
6.953
24,257
+0.26(+3.96%)
Sep 13, 2010
6.715
6.768
6.669
6.689
7,147,189
-0.02(-0.30%)
Sep 10, 2010
6.616
6.794
6.616
6.708
5,531,457
+0.05(+0.70%)
Sep 09, 2010
6.821
6.841
6.649
6.662
29,506
-0.12(-1.76%)
Sep 08, 2010
6.947
6.980
6.768
6.781
34,803
-0.12(-1.73%)
Sep 07, 2010
6.933
6.993
6.880
6.900
13,360
+0.03(+0.38%)
Sep 03, 2010
6.808
6.907
6.715
6.874
9,092,068
+0.06(+0.87%)
Sep 02, 2010
6.715
6.847
6.655
6.814
12,198
+0.15(+2.18%)
Sep 01, 2010
6.794
6.808
6.629
6.669
9,791,643
-0.01(-0.20%)
Aug 31, 2010
6.682
6.907
6.669
6.682
72,491
-0.15(-2.13%)
Aug 30, 2010
6.821
6.867
6.761
6.827
9,179,737
+0.02(+0.29%)
Aug 27, 2010
6.735
6.854
6.652
6.808
15,426,544
+0.06(+0.88%)
Aug 26, 2010
6.748
6.841
6.715
6.748
46,414
+0.02(+0.30%)
Aug 25, 2010
6.543
6.755
6.503
6.728
49,390
+0.25(+3.88%)
Aug 24, 2010
6.543
6.682
6.470
6.477
18,012
-0.21(-3.17%)
Aug 23, 2010
6.616
6.728
6.536
6.689
9,701,371
+0.04(+0.60%)
Aug 20, 2010
6.629
6.669
6.550
6.649
6,831,985
-0.09(-1.28%)
Aug 19, 2010
6.867
6.887
6.662
6.735
59,704
-0.10(-1.45%)
Aug 18, 2010
6.689
6.861
6.616
6.834
116,143
+0.09(+1.37%)
Aug 17, 2010
6.589
6.741
6.523
6.741
39,156
+0.20(+3.03%)
Aug 16, 2010
6.523
6.576
6.510
6.543
6,082,121
+0.11(+1.64%)
Aug 13, 2010
6.437
6.603
6.437
6.437
5,503,193
-0.11(-1.62%)
Aug 12, 2010
6.417
6.550
6.391
6.543
10,257,342
+0.22(+3.45%)
Aug 11, 2010
6.477
6.517
6.285
6.325
10,014,915
-0.19(-2.94%)
Aug 10, 2010
6.470
6.576
6.391
6.517
24,594
-0.03(-0.40%)
Aug 09, 2010
6.642
6.655
6.503
6.543
7,597,990
-0.06(-0.90%)
Aug 06, 2010
6.603
6.741
6.490
6.603
14,137,332
+0.15(+2.36%)
Aug 05, 2010
6.417
6.503
6.364
6.450
8,858,068
+0.02(+0.31%)
Aug 04, 2010
6.450
6.477
6.391
6.431
91,325
+0.11(+1.78%)
Aug 03, 2010
6.225
6.371
6.225
6.318
67,901
+0.12(+1.92%)
Aug 02, 2010
6.232
6.345
6.173
6.199
7,900,627
-0.03(-0.53%)
Jul 30, 2010
6.232
6.259
6.087
6.232
9,187,329
+0.11(+1.84%)
Jul 29, 2010
6.120
6.199
6.073
6.120
3,468
+0.03(+0.43%)
Jul 28, 2010
6.073
6.153
6.060
6.093
8,997,468
+0.02(+0.33%)
Jul 27, 2010
6.245
6.278
6.067
6.073
61,058
-0.19(-2.96%)
Jul 26, 2010
6.358
6.364
6.239
6.259
6,837,223
-0.05(-0.73%)
Jul 23, 2010
6.318
6.378
6.265
6.305
9,324,323
-0.01(-0.10%)
Jul 22, 2010
6.245
6.348
6.225
6.311
19,683
+0.12(+1.92%)
Jul 21, 2010
6.311
6.311
6.139
6.192
8,822,498
-0.06(-0.95%)
Jul 20, 2010
6.093
6.295
6.093
6.252
54,852
+0.11(+1.83%)
Jul 19, 2010
6.272
6.278
6.060
6.139
13,997,989
-0.17(-2.62%)
Jul 16, 2010
6.305
6.464
6.285
6.305
12,611,282
-0.20(-3.05%)
Jul 15, 2010
6.583
6.583
6.417
6.503
9,176,957
-0.01(-0.20%)
Jul 14, 2010
6.424
6.603
6.407
6.517
46,083
+0.08(+1.23%)
Jul 13, 2010
6.616
6.622
6.437
6.437
76,504
+0.01(+0.21%)
Jul 12, 2010
6.483
6.543
6.391
6.424
7,745,584
-0.08(-1.22%)
Jul 09, 2010
6.503
6.583
6.457
6.503
9,830,810
+0.14(+2.18%)
Jul 08, 2010
6.490
6.543
6.292
6.364
83,958
-0.08(-1.31%)
Jul 07, 2010
6.232
6.470
6.212
6.449
12,871,057
+0.18(+2.82%)
Jul 06, 2010
6.431
6.490
6.245
6.272
52,282
-0.19(-2.87%)
Jul 02, 2010
6.457
6.603
6.411
6.457
11,326,048
-0.03(-0.51%)
Jul 01, 2010
6.768
6.801
6.384
6.490
4,534
-0.32(-4.76%)
Jun 30, 2010
6.781
6.913
6.775
6.814
16,193
-0.01(-0.19%)
Jun 29, 2010
6.880
6.960
6.775
6.827
7,361
-0.27(-3.78%)
Jun 25, 2010
7.095
7.175
6.953
7.095
12,767,234
+0.23(+3.37%)
Jun 24, 2010
6.844
7.023
6.838
6.864
53,339
-0.04(-0.57%)
Jun 23, 2010
6.825
6.963
6.772
6.904
12,436,359
+0.01(+0.10%)
Jun 22, 2010
7.010
7.102
6.877
6.897
4,948
-0.12(-1.69%)
Jun 21, 2010
7.327
7.346
6.970
7.016
15,853,000
-0.24(-3.37%)
Jun 18, 2010
7.261
7.320
7.188
7.261
15,537,262
+0.19(+2.71%)
Jun 17, 2010
7.109
7.155
7.043
7.069
14,527,257
+0.09(+1.33%)
Jun 16, 2010
6.891
7.043
6.871
6.977
8,493,855
+0.05(+0.76%)
Jun 15, 2010
6.785
6.977
6.764
6.924
36,350
+0.16(+2.34%)
Jun 14, 2010
6.957
7.003
6.739
6.765
14,316,235
-0.23(-3.31%)
Jun 11, 2010
7.036
7.076
6.963
6.996
9,769,777
-0.01(-0.19%)
Jun 10, 2010
7.010
7.128
6.963
7.010
4,188
-0.02(-0.28%)
Jun 09, 2010
7.201
7.234
7.003
7.029
12,306,102
-0.20(-2.83%)
Jun 08, 2010
7.221
7.360
7.142
7.234
16,106
+0.09(+1.30%)
Jun 07, 2010
6.924
7.254
6.864
7.142
17,097,444
+0.20(+2.95%)
Jun 04, 2010
6.937
7.148
6.884
6.937
16,065,703
-0.24(-3.31%)
Jun 03, 2010
7.214
7.234
7.036
7.175
9,639,914
-0.04(-0.55%)
Jun 02, 2010
7.023
7.241
6.970
7.214
44,979
+0.15(+2.15%)
Jun 01, 2010
7.148
7.327
7.049
7.062
4,014
-0.05(-0.65%)
May 28, 2010
7.109
7.181
7.029
7.109
10,566,381
-0.03(-0.46%)
May 27, 2010
6.937
7.221
6.924
7.142
15,347,406
+0.23(+3.35%)
May 26, 2010
7.016
7.062
6.884
6.910
4,218
+0.01(+0.10%)
May 25, 2010
6.587
6.924
6.521
6.904
71,288
+0.22(+3.36%)
May 24, 2010
6.699
6.838
6.679
6.679
12,852,445
+0.05(+0.70%)
May 21, 2010
6.593
6.758
6.527
6.633
23,808,388
-0.04(-0.59%)
May 20, 2010
6.679
6.772
6.620
6.673
2,836
-0.37(-5.25%)
May 19, 2010
7.247
7.254
6.825
7.043
30,155,644
-0.34(-4.57%)
May 18, 2010
7.267
7.459
7.208
7.380
15,119
+0.05(+0.63%)
May 17, 2010
7.545
7.578
7.274
7.333
18,977,852
-0.23(-3.06%)
May 14, 2010
7.564
7.670
7.346
7.564
22,542,334
+0.09(+1.15%)
May 13, 2010
7.571
7.697
7.446
7.479
17,249,782
-0.32(-4.15%)
May 12, 2010
7.723
7.816
7.551
7.802
26,815,540
+0.28(+3.69%)
May 11, 2010
7.533
7.650
7.512
7.525
261,923
+0.46(+6.55%)
May 10, 2010
7.095
7.115
7.023
7.062
19,155,198
+0.02(+0.28%)
May 07, 2010
7.102
7.214
6.838
7.043
39,338,860
+0.09(+1.23%)
May 06, 2010
6.957
7.135
6.798
6.957
30,666
+0.19(+2.84%)
May 05, 2010
6.831
7.043
6.732
6.764
22,675,590
-0.22(-3.13%)
May 04, 2010
7.135
7.155
6.805
6.983
1,362
-0.15(-2.04%)
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
.