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
Royal Caribbean Cruises Ltd
(NY:
RCL
)
154.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2009
9.246
9.987
9.192
9.840
12,691,276
+0.48(+5.14%)
Apr 29, 2009
8.631
9.426
8.537
9.359
17,884,386
+1.01(+12.08%)
Apr 28, 2009
7.803
8.611
7.696
8.350
14,162,645
+0.27(+3.31%)
Apr 27, 2009
8.417
8.557
7.930
8.083
22,271,218
-1.58(-16.32%)
Apr 24, 2009
9.032
9.853
9.005
9.660
15,634,422
+0.47(+5.09%)
Apr 23, 2009
8.724
9.426
8.177
9.192
34,256,632
+1.57(+20.60%)
Apr 22, 2009
7.094
7.849
6.961
7.622
16,009,824
+0.47(+6.64%)
Apr 21, 2009
6.961
7.388
6.894
7.148
7,401,736
+0.29(+4.19%)
Apr 20, 2009
7.642
7.702
6.814
6.861
7,369,260
-1.14(-14.27%)
Apr 17, 2009
7.849
8.123
7.395
8.003
7,504,811
+0.47(+6.21%)
Apr 16, 2009
7.535
7.736
7.255
7.535
8,833,723
+0.38(+5.32%)
Apr 15, 2009
7.215
7.616
7.001
7.155
9,293,305
-0.04(-0.56%)
Apr 14, 2009
7.395
7.803
7.115
7.195
9,070,043
-0.31(-4.10%)
Apr 13, 2009
6.734
7.676
6.453
7.502
10,750,420
+0.77(+11.41%)
Apr 09, 2009
6.487
6.760
6.393
6.734
5,025,677
+0.47(+7.58%)
Apr 08, 2009
6.373
6.573
6.099
6.259
3,550,137
+0.03(+0.43%)
Apr 07, 2009
6.326
6.406
6.092
6.233
4,071,480
-0.43(-6.51%)
Apr 06, 2009
6.593
6.680
6.287
6.667
7,184,105
-0.07(-1.09%)
Apr 03, 2009
6.406
6.934
6.259
6.740
7,107,583
+0.46(+7.34%)
Apr 02, 2009
6.019
6.634
5.959
6.279
10,108,111
+0.47(+8.17%)
Apr 01, 2009
5.217
5.899
5.177
5.805
5,913,175
+0.45(+8.49%)
Mar 31, 2009
5.291
5.525
5.231
5.351
4,684,083
+0.16(+3.09%)
Mar 30, 2009
5.625
5.625
5.044
5.191
3,891,182
-1.03(-16.54%)
Mar 26, 2009
6.006
6.306
5.952
6.219
5,176,242
+0.35(+5.92%)
Mar 25, 2009
5.785
6.072
5.545
5.872
6,831,796
+0.24(+4.27%)
Mar 24, 2009
5.725
6.340
5.565
5.631
9,455,413
-0.29(-4.96%)
Mar 23, 2009
5.511
5.932
5.511
5.925
7,352,641
+0.66(+12.56%)
Mar 20, 2009
5.758
5.825
5.044
5.264
4,303,081
-0.49(-8.51%)
Mar 19, 2009
5.758
5.992
5.605
5.753
6,441,903
+0.22(+4.02%)
Mar 18, 2009
5.291
5.745
5.177
5.531
6,051,060
+0.14(+2.60%)
Mar 17, 2009
5.231
5.424
5.084
5.391
4,490,258
+0.24(+4.67%)
Mar 16, 2009
5.130
5.398
5.064
5.151
4,835,076
+0.23(+4.61%)
Mar 13, 2009
5.271
5.458
4.776
4.923
0
-0.42(-7.87%)
Mar 12, 2009
4.623
5.471
4.489
5.344
9,204,672
+0.77(+16.79%)
Mar 11, 2009
4.716
4.903
4.409
4.576
6,634,156
-0.10(-2.14%)
Mar 10, 2009
4.115
4.736
4.108
4.676
7,828,365
+0.79(+20.48%)
Mar 09, 2009
3.834
4.095
3.801
3.881
3,559,305
-0.08(-2.02%)
Mar 06, 2009
3.968
4.102
3.748
3.961
0
+0.23(+6.08%)
Mar 05, 2009
4.008
4.262
3.734
3.734
5,834,484
-0.39(-9.40%)
Mar 04, 2009
4.048
4.295
3.855
4.122
6,984,963
+0.45(+12.18%)
Mar 02, 2009
3.875
4.062
3.627
3.674
6,727,249
-0.33(-8.33%)
Feb 27, 2009
4.315
4.436
3.955
4.008
0
-0.47(-10.45%)
Feb 26, 2009
4.683
4.857
4.456
4.476
7,188,473
-0.05(-1.03%)
Feb 25, 2009
4.529
4.683
4.302
4.523
7,928,968
-0.05(-1.02%)
Feb 24, 2009
4.028
4.910
4.008
4.569
13,774,253
+0.80(+21.28%)
Feb 23, 2009
4.022
4.075
3.674
3.768
5,112,600
-0.20(-5.05%)
Feb 20, 2009
3.808
4.095
3.694
3.968
0
-0.01(-0.17%)
Feb 19, 2009
4.382
4.422
3.948
3.975
9,238,612
-0.30(-7.03%)
Feb 18, 2009
4.275
4.321
4.042
4.275
6,608,188
+0.12(+2.89%)
Feb 17, 2009
4.369
4.369
4.102
4.155
5,257,729
-0.47(-10.12%)
Feb 13, 2009
4.636
4.716
4.409
4.623
5,819,931
+0.05(+1.02%)
Feb 12, 2009
4.436
4.589
4.229
4.576
7,445,800
+0.01(+0.29%)
Feb 11, 2009
4.756
4.843
4.342
4.563
11,008,630
+0.00(+0.00%)
Feb 10, 2009
4.977
5.271
4.436
4.563
9,869,831
-0.35(-7.20%)
Feb 09, 2009
5.204
5.211
4.776
4.917
7,226,277
+0.01(+0.27%)
Feb 06, 2009
4.556
5.177
4.523
4.903
0
+0.50(+11.38%)
Feb 05, 2009
4.516
4.556
4.309
4.402
9,297,039
-0.09(-2.08%)
Feb 04, 2009
4.670
4.863
4.496
4.496
7,567,010
-0.01(-0.15%)
Feb 03, 2009
4.482
4.603
4.162
4.503
11,976,446
+0.22(+5.15%)
Feb 02, 2009
4.309
4.369
4.060
4.282
12,363,280
-0.05(-1.23%)
Jan 30, 2009
4.957
4.984
4.242
4.336
0
-0.91(-17.32%)
Jan 29, 2009
5.999
6.012
4.436
5.244
32,406,554
-0.81(-13.36%)
Jan 28, 2009
6.974
6.981
5.745
6.052
21,531,232
-0.90(-12.88%)
Jan 27, 2009
6.934
7.101
6.767
6.948
3,779,535
+0.25(+3.69%)
Jan 26, 2009
6.453
7.014
6.446
6.700
7,104,025
+0.40(+6.36%)
Jan 23, 2009
5.905
6.507
5.805
6.300
0
+0.06(+0.96%)
Jan 22, 2009
6.326
6.493
6.119
6.239
5,565,324
-0.11(-1.79%)
Jan 21, 2009
6.373
6.400
5.925
6.353
4,967,787
+0.45(+7.70%)
Jan 20, 2009
6.627
6.714
5.825
5.899
4,540,258
-0.68(-10.36%)
Jan 16, 2009
6.861
6.927
6.273
6.580
0
-0.01(-0.10%)
Jan 15, 2009
6.854
6.927
6.072
6.587
10,185,934
-0.43(-6.18%)
Jan 14, 2009
7.669
7.669
6.934
7.021
6,274,123
-0.87(-11.01%)
Jan 13, 2009
7.602
7.943
7.422
7.889
4,084,313
+0.30(+3.96%)
Jan 12, 2009
8.243
8.250
7.495
7.589
3,194,047
-0.51(-6.35%)
Jan 09, 2009
8.551
8.624
8.030
8.103
4,187,339
-0.15(-1.78%)
Jan 08, 2009
8.791
8.831
8.023
8.250
6,438,301
-0.71(-7.90%)
Jan 07, 2009
9.486
9.680
8.624
8.958
6,430,032
-0.93(-9.39%)
Jan 06, 2009
10.07
10.21
9.787
9.887
7,123,720
-0.25(-2.50%)
Jan 05, 2009
9.453
10.35
9.399
10.14
3,790,302
+0.15(+1.47%)
Jan 02, 2009
9.306
10.14
9.272
9.994
0
+0.81(+8.80%)
Jan 01, 2009
8.751
9.352
8.751
9.185
0
+0.00(+0.00%)
Dec 31, 2008
8.751
9.352
8.751
9.185
3,110,726
+0.27(+3.07%)
Dec 30, 2008
8.370
8.945
8.370
8.912
3,350,932
+0.72(+8.81%)
Dec 29, 2008
8.223
8.411
8.036
8.190
1,563,377
-0.22(-2.62%)
Dec 26, 2008
8.190
8.504
8.190
8.411
0
+0.07(+0.88%)
Dec 24, 2008
8.150
8.471
8.150
8.337
990,050
-0.07(-0.79%)
Dec 23, 2008
8.591
8.704
8.310
8.404
3,355,029
-0.15(-1.72%)
Dec 22, 2008
8.284
8.711
8.117
8.551
5,168,555
+0.05(+0.63%)
Dec 19, 2008
7.849
9.005
7.843
8.497
7,666,339
+0.36(+4.43%)
Dec 18, 2008
7.616
8.604
7.455
8.137
9,703,839
+0.31(+4.01%)
Dec 17, 2008
7.021
7.930
6.854
7.823
6,103,053
+0.66(+9.24%)
Dec 16, 2008
6.720
7.195
6.607
7.161
4,565,189
+0.60(+9.17%)
Dec 15, 2008
6.707
6.934
6.460
6.560
2,954,005
-0.15(-2.19%)
Dec 12, 2008
6.587
6.774
6.293
6.707
0
-0.19(-2.81%)
Dec 11, 2008
7.295
7.589
6.754
6.901
3,992,396
-0.51(-6.94%)
Dec 10, 2008
7.502
7.535
7.048
7.415
5,665,285
+0.09(+1.28%)
Dec 09, 2008
6.767
8.117
6.740
7.322
10,265,053
+0.38(+5.49%)
Dec 08, 2008
5.999
7.241
5.992
6.941
8,875,383
+0.76(+12.32%)
Dec 05, 2008
5.772
6.226
5.545
6.179
0
+0.19(+3.24%)
Dec 04, 2008
5.852
6.320
5.792
5.986
6,232,054
+0.04(+0.67%)
Dec 03, 2008
5.852
6.039
5.705
5.945
8,483,850
-0.17(-2.84%)
Dec 02, 2008
6.012
6.146
5.899
6.119
5,793,332
+0.28(+4.81%)
Dec 01, 2008
6.012
6.066
5.732
5.839
7,604,471
-0.45(-7.22%)
Nov 28, 2008
6.233
6.527
6.159
6.293
4,835,193
+0.15(+2.39%)
Nov 26, 2008
5.705
6.406
5.531
6.146
9,933,264
+0.33(+5.75%)
Nov 25, 2008
5.571
5.852
5.371
5.812
12,261,123
+0.41(+7.67%)
Nov 24, 2008
4.963
5.732
4.676
5.398
13,103,568
+0.96(+21.69%)
Nov 21, 2008
4.957
5.084
3.988
4.436
10,972,841
-0.19(-4.05%)
Nov 20, 2008
5.311
5.344
4.516
4.623
11,999,021
-0.62(-11.85%)
Nov 19, 2008
6.300
6.313
5.203
5.244
6,586,926
-1.10(-17.37%)
Nov 18, 2008
6.600
6.874
6.286
6.346
4,833,901
-0.22(-3.36%)
Nov 17, 2008
6.961
6.988
6.400
6.567
4,670,234
-0.39(-5.66%)
Nov 14, 2008
7.302
7.522
6.861
6.961
0
-0.61(-8.03%)
Nov 13, 2008
7.475
7.569
6.627
7.569
8,706,377
+0.21(+2.91%)
Nov 12, 2008
7.375
7.722
7.328
7.355
4,538,674
-0.19(-2.57%)
Nov 11, 2008
7.629
7.796
7.108
7.549
4,753,116
-0.11(-1.40%)
Nov 10, 2008
8.524
8.524
7.529
7.656
3,013,456
-0.36(-4.50%)
Nov 07, 2008
8.771
8.771
7.769
8.016
0
-0.59(-6.90%)
Nov 06, 2008
9.459
9.533
8.451
8.611
3,492,371
-0.67(-7.27%)
Nov 05, 2008
10.19
10.19
9.226
9.286
2,847,248
-1.06(-10.21%)
Nov 04, 2008
10.21
10.35
9.907
10.34
4,558,906
+0.77(+8.10%)
Nov 03, 2008
9.366
9.620
9.152
9.566
5,601,215
+0.51(+5.60%)
Oct 31, 2008
9.533
9.833
8.183
9.058
0
-1.30(-12.52%)
Oct 30, 2008
11.08
11.32
10.12
10.35
4,956,538
-0.43(-3.96%)
Oct 29, 2008
10.59
11.36
10.40
10.78
4,260,499
+0.54(+5.28%)
Oct 28, 2008
10.48
10.48
7.849
10.24
14,811,408
+0.49(+5.00%)
Oct 27, 2008
9.833
10.37
9.613
9.753
7,157,059
-0.69(-6.65%)
Oct 24, 2008
9.827
10.63
9.526
10.45
0
-0.31(-2.86%)
Oct 23, 2008
11.53
11.62
10.04
10.76
6,314,753
-0.69(-6.01%)
Oct 22, 2008
11.94
12.24
10.96
11.44
5,735,276
-1.04(-8.30%)
Oct 21, 2008
13.15
13.57
12.42
12.48
6,376,464
-1.36(-9.80%)
Oct 20, 2008
12.83
13.88
12.56
13.83
5,035,096
+1.22(+9.69%)
Oct 17, 2008
11.44
12.99
11.44
12.61
0
+0.35(+2.89%)
Oct 16, 2008
11.64
12.36
10.72
12.26
8,745,534
+0.92(+8.13%)
Oct 15, 2008
11.89
12.32
11.18
11.34
6,968,772
-1.24(-9.88%)
Oct 14, 2008
12.18
13.03
11.92
12.58
10,994,187
+0.92(+7.85%)
Oct 13, 2008
9.914
12.02
9.880
11.66
12,235,538
+2.31(+24.71%)
Oct 10, 2008
9.593
10.30
8.497
9.352
0
-0.51(-5.15%)
Oct 09, 2008
10.88
10.88
9.613
9.860
7,146,224
-0.35(-3.47%)
Oct 08, 2008
10.36
11.14
9.920
10.21
8,361,442
-0.21(-2.05%)
Oct 07, 2008
11.78
12.00
10.35
10.43
8,677,603
-1.18(-10.13%)
Oct 06, 2008
12.27
12.33
10.86
11.60
6,779,752
-1.18(-9.20%)
Oct 03, 2008
13.43
13.79
12.78
12.78
0
-0.76(-5.62%)
Oct 02, 2008
13.77
14.09
13.34
13.54
4,940,748
-0.66(-4.66%)
Oct 01, 2008
13.73
14.26
13.55
14.20
4,150,096
+0.34(+2.46%)
Sep 30, 2008
13.17
13.86
12.89
13.86
3,721,256
+0.81(+6.19%)
Sep 29, 2008
13.85
13.88
12.72
13.05
6,299,051
-1.30(-9.03%)
Sep 26, 2008
14.93
14.99
13.96
14.35
6,456,691
-0.77(-5.12%)
Sep 25, 2008
15.74
15.79
14.97
15.12
4,618,504
-0.50(-3.21%)
Sep 24, 2008
15.71
16.00
15.54
15.63
2,225,859
-0.17(-1.06%)
Sep 23, 2008
16.23
16.35
15.68
15.79
2,408,117
-0.04(-0.25%)
Sep 22, 2008
17.70
17.70
15.77
15.83
4,526,444
-1.50(-8.64%)
Sep 19, 2008
17.70
17.86
16.53
17.33
0
+0.42(+2.49%)
Sep 18, 2008
16.23
17.29
15.55
16.91
9,827,485
+0.47(+2.89%)
Sep 17, 2008
17.61
17.84
15.91
16.43
6,822,297
-1.79(-9.82%)
Sep 16, 2008
17.20
18.58
17.15
18.22
4,452,224
-0.01(-0.04%)
Sep 15, 2008
17.70
19.07
17.70
18.23
4,633,538
-0.26(-1.41%)
Sep 12, 2008
18.08
18.62
17.82
18.49
0
+0.13(+0.69%)
Sep 11, 2008
17.52
18.58
17.26
18.36
4,484,116
+0.25(+1.36%)
Sep 10, 2008
18.70
18.83
17.77
18.12
7,299,197
-0.78(-4.14%)
Sep 09, 2008
18.89
19.60
18.79
18.90
6,821,312
-0.11(-0.60%)
Sep 08, 2008
18.95
19.20
18.36
19.01
6,503,943
-0.11(-0.59%)
Sep 05, 2008
18.54
19.27
18.32
19.13
0
+0.22(+1.17%)
Sep 04, 2008
19.05
19.22
18.83
18.91
3,782,976
-0.81(-4.10%)
Sep 03, 2008
18.91
19.73
18.87
19.71
4,245,530
+0.49(+2.57%)
Sep 02, 2008
18.79
19.97
18.79
19.22
9,680,313
+1.06(+5.85%)
Aug 29, 2008
17.68
18.42
17.62
18.16
0
-0.03(-0.18%)
Aug 28, 2008
17.58
18.22
17.50
18.19
2,136,083
+0.75(+4.33%)
Aug 27, 2008
17.08
17.72
16.93
17.44
2,365,005
+0.18(+1.05%)
Aug 26, 2008
17.57
17.78
17.04
17.26
1,998,996
-0.29(-1.64%)
Aug 25, 2008
17.75
17.94
17.38
17.54
3,672,582
-0.45(-2.49%)
Aug 22, 2008
17.73
18.02
17.36
17.99
0
+0.76(+4.42%)
Aug 21, 2008
17.23
17.38
16.87
17.23
4,091,910
-0.25(-1.45%)
Aug 20, 2008
17.94
18.11
17.19
17.48
4,760,379
-0.54(-3.00%)
Aug 19, 2008
18.62
18.77
17.90
18.02
3,343,158
-0.73(-3.92%)
Aug 18, 2008
19.62
19.62
18.52
18.76
4,187,813
-0.76(-3.90%)
Aug 15, 2008
19.39
20.01
19.26
19.52
0
-0.02(-0.10%)
Aug 14, 2008
18.55
19.77
18.54
19.54
3,557,587
+0.81(+4.32%)
Aug 13, 2008
19.17
19.28
18.33
18.73
7,018,484
-0.39(-2.06%)
Aug 12, 2008
19.27
20.03
19.07
19.13
6,533,026
-0.51(-2.62%)
Aug 11, 2008
18.96
20.27
18.95
19.64
6,815,818
+0.28(+1.45%)
Aug 08, 2008
18.31
19.45
18.20
19.36
4,375,740
+1.25(+6.90%)
Aug 07, 2008
18.32
18.72
18.03
18.11
4,118,456
-0.86(-4.51%)
Aug 06, 2008
18.84
19.06
18.29
18.97
4,906,304
-0.43(-2.20%)
Aug 05, 2008
17.99
19.41
17.95
19.39
7,745,690
+1.78(+10.13%)
Aug 04, 2008
17.38
17.64
16.92
17.61
4,087,006
+0.75(+4.44%)
Aug 01, 2008
17.45
17.50
16.70
16.86
2,550,374
-0.16(-0.94%)
Jul 31, 2008
16.96
17.44
16.79
17.02
4,627,734
-0.15(-0.86%)
Jul 30, 2008
17.49
17.84
16.76
17.17
4,545,241
-0.32(-1.83%)
Jul 29, 2008
17.49
17.88
16.51
17.49
4,819,793
+1.22(+7.52%)
Jul 28, 2008
17.15
17.34
16.27
16.27
3,044,645
-1.10(-6.35%)
Jul 25, 2008
17.25
17.89
17.09
17.37
4,939,940
+0.17(+0.97%)
Jul 24, 2008
17.94
18.06
16.96
17.20
4,422,769
-1.15(-6.26%)
Jul 23, 2008
17.56
19.21
17.52
18.35
14,083,651
+0.49(+2.73%)
Jul 22, 2008
14.88
18.10
14.74
17.86
14,124,441
+2.70(+17.80%)
Jul 21, 2008
15.75
15.96
14.98
15.16
5,029,535
-0.94(-5.85%)
Jul 18, 2008
16.26
16.38
15.67
16.11
3,747,842
-0.31(-1.87%)
Jul 17, 2008
14.99
16.79
14.64
16.41
9,152,132
+1.59(+10.73%)
Jul 16, 2008
13.31
14.82
13.13
14.82
6,311,088
+1.41(+10.51%)
Jul 15, 2008
13.26
13.75
12.80
13.41
5,472,658
+0.21(+1.57%)
Jul 14, 2008
13.61
13.70
13.16
13.21
2,643,822
-0.11(-0.85%)
Jul 11, 2008
13.51
13.61
12.97
13.32
3,637,408
-0.34(-2.49%)
Jul 10, 2008
14.26
14.39
13.39
13.66
4,977,989
-0.59(-4.17%)
Jul 09, 2008
15.75
15.77
14.16
14.26
4,899,895
-1.31(-8.41%)
Jul 08, 2008
15.11
15.61
14.60
15.57
5,620,946
+0.85(+5.76%)
Jul 07, 2008
14.92
14.97
14.26
14.72
3,233,212
+0.31(+2.13%)
Jul 04, 2008
14.56
14.70
14.34
14.41
2,133,225
+0.00(+0.00%)
Jul 03, 2008
14.56
14.70
14.34
14.41
2,133,225
-0.01(-0.09%)
Jul 02, 2008
15.08
15.08
14.42
14.42
3,462,028
-0.21(-1.46%)
Jul 01, 2008
14.54
14.84
14.18
14.64
4,329,508
-0.37(-2.49%)
Jun 30, 2008
14.96
15.44
14.80
15.01
2,784,441
+0.01(+0.09%)
Jun 27, 2008
15.48
15.55
14.95
15.00
6,652,480
-0.60(-3.85%)
Jun 26, 2008
16.25
16.37
15.51
15.60
6,393,065
-1.19(-7.08%)
Jun 25, 2008
16.13
16.93
16.00
16.79
5,561,974
+0.94(+5.94%)
Jun 24, 2008
16.08
16.22
15.74
15.85
4,751,796
-0.35(-2.19%)
Jun 23, 2008
16.68
16.71
16.05
16.20
3,585,134
-0.43(-2.57%)
Jun 20, 2008
17.09
17.22
16.48
16.63
5,916,737
-0.94(-5.32%)
Jun 19, 2008
16.41
17.66
16.39
17.56
5,335,729
+0.67(+3.95%)
Jun 18, 2008
16.81
16.98
16.53
16.89
6,383,426
-0.25(-1.48%)
Jun 17, 2008
17.26
17.36
16.97
17.15
4,901,042
+0.16(+0.94%)
Jun 16, 2008
17.60
17.60
16.95
16.99
5,657,763
-0.76(-4.29%)
Jun 13, 2008
17.97
18.08
17.46
17.75
2,600,292
+0.00(+0.00%)
Jun 12, 2008
17.81
18.00
17.55
17.75
3,694,946
+0.21(+1.18%)
Jun 11, 2008
17.86
18.04
17.46
17.54
3,829,312
-0.69(-3.81%)
Jun 10, 2008
18.30
18.54
17.90
18.24
2,076,024
-0.10(-0.55%)
Jun 09, 2008
18.48
18.60
18.16
18.34
3,878,505
+0.03(+0.18%)
Jun 06, 2008
18.82
18.82
18.22
18.30
4,391,029
-0.90(-4.66%)
Jun 05, 2008
19.12
19.51
19.01
19.20
3,351,453
+0.21(+1.13%)
Jun 04, 2008
19.27
19.67
18.81
18.99
4,853,821
-0.38(-1.97%)
Jun 03, 2008
20.25
20.27
19.19
19.37
5,160,816
-0.95(-4.67%)
Jun 02, 2008
19.87
20.54
19.87
20.31
5,278,691
+0.46(+2.32%)
May 30, 2008
19.81
19.95
19.57
19.85
3,381,749
-0.07(-0.34%)
May 29, 2008
19.67
20.18
19.66
19.92
3,036,985
-0.18(-0.90%)
May 28, 2008
19.37
20.10
19.30
20.10
9,093,148
+1.22(+6.44%)
May 27, 2008
19.04
19.13
18.39
18.89
5,286,890
+0.69(+3.82%)
May 26, 2008
18.56
18.56
17.96
18.19
0
+0.00(+0.00%)
May 23, 2008
18.56
18.56
17.96
18.19
4,988,442
-0.84(-4.39%)
May 22, 2008
18.97
19.36
18.84
19.03
3,455,827
+0.29(+1.53%)
May 21, 2008
19.85
19.93
18.61
18.74
6,504,274
-1.20(-6.00%)
May 20, 2008
20.70
20.72
19.47
19.93
6,195,403
-0.93(-4.45%)
May 19, 2008
20.78
21.26
20.70
20.86
3,762,082
+0.33(+1.59%)
May 16, 2008
21.10
21.10
20.37
20.54
2,830,262
-0.53(-2.54%)
May 15, 2008
20.51
21.17
20.35
21.07
2,991,012
+0.49(+2.37%)
May 14, 2008
20.29
20.90
20.21
20.58
4,477,931
+0.33(+1.65%)
May 13, 2008
20.68
20.82
20.07
20.25
5,339,193
-0.57(-2.73%)
May 12, 2008
20.86
21.00
20.52
20.82
2,980,758
+0.27(+1.30%)
May 09, 2008
20.55
20.81
20.35
20.55
852,832
-0.19(-0.93%)
May 08, 2008
20.93
21.06
20.64
20.74
2,933,350
+0.01(+0.03%)
May 07, 2008
21.24
21.74
20.67
20.74
2,154,438
-0.51(-2.39%)
May 06, 2008
21.40
21.40
20.95
21.24
3,084,853
-0.15(-0.72%)
May 05, 2008
21.51
21.59
21.12
21.40
3,670,999
+0.01(+0.06%)
May 02, 2008
22.51
22.57
21.24
21.38
5,197,916
-0.79(-3.55%)
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
.