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
CenturyLink
(NY:
CTL
)
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 (%)
Apr 30, 2009
11.64
11.64
11.22
11.35
5,843,461
+0.08(+0.74%)
Apr 29, 2009
11.23
11.43
11.18
11.27
4,231,547
+0.13(+1.13%)
Apr 28, 2009
10.95
11.25
10.89
11.15
2,466,515
+0.11(+1.02%)
Apr 27, 2009
10.98
11.22
10.87
11.03
4,133,526
-0.03(-0.26%)
Apr 24, 2009
10.86
11.16
10.81
11.06
4,507,926
+0.29(+2.68%)
Apr 23, 2009
10.77
10.81
10.56
10.77
3,488,542
-0.01(-0.12%)
Apr 22, 2009
10.77
11.00
10.68
10.79
2,676,869
+0.00(+0.00%)
Apr 21, 2009
10.59
10.82
10.59
10.79
2,455,727
+0.06(+0.55%)
Apr 20, 2009
10.98
11.07
10.66
10.73
4,592,971
-0.43(-3.82%)
Apr 17, 2009
11.32
11.41
11.11
11.15
3,909,110
-0.10(-0.86%)
Apr 16, 2009
11.14
11.30
10.98
11.25
3,096,359
+0.18(+1.59%)
Apr 15, 2009
10.95
11.07
10.92
11.07
2,408,119
+0.07(+0.61%)
Apr 14, 2009
11.33
11.33
10.96
11.01
4,041,115
-0.30(-2.66%)
Apr 13, 2009
11.56
11.57
11.15
11.31
4,109,647
-0.26(-2.28%)
Apr 09, 2009
11.43
11.57
11.30
11.57
3,069,618
+0.32(+2.82%)
Apr 08, 2009
11.74
11.78
11.14
11.25
8,274,998
-0.42(-3.58%)
Apr 07, 2009
11.79
11.86
11.54
11.67
3,948,017
-0.15(-1.31%)
Apr 06, 2009
11.63
11.88
11.49
11.83
4,166,690
+0.19(+1.65%)
Apr 03, 2009
11.60
11.64
11.43
11.64
5,394,183
-0.00(-0.04%)
Apr 02, 2009
11.92
12.12
11.59
11.64
6,561,778
-0.23(-1.94%)
Apr 01, 2009
11.67
11.91
11.50
11.87
5,163,818
+0.11(+0.92%)
Mar 31, 2009
11.48
11.97
11.48
11.76
5,281,173
+0.34(+2.97%)
Mar 30, 2009
11.61
11.73
11.31
11.42
4,044,883
-0.40(-3.40%)
Mar 26, 2009
11.74
11.83
11.39
11.82
4,630,727
+0.16(+1.40%)
Mar 25, 2009
11.58
11.76
11.37
11.66
5,726,362
+0.21(+1.83%)
Mar 24, 2009
11.32
11.54
11.28
11.45
5,968,579
+0.04(+0.33%)
Mar 23, 2009
11.10
11.42
11.08
11.41
6,227,195
+0.33(+2.98%)
Mar 20, 2009
11.11
11.29
11.07
11.08
3,950,246
+0.02(+0.15%)
Mar 19, 2009
11.20
11.29
10.95
11.07
3,453,963
-0.13(-1.18%)
Mar 18, 2009
10.99
11.36
10.88
11.20
6,068,840
+0.17(+1.54%)
Mar 17, 2009
10.42
11.03
10.42
11.03
5,059,486
+0.52(+4.93%)
Mar 16, 2009
10.53
10.68
10.48
10.51
3,387,800
+0.04(+0.36%)
Mar 13, 2009
10.59
10.78
10.20
10.47
0
-0.46(-4.17%)
Mar 12, 2009
10.60
11.01
10.51
10.93
5,078,714
+0.38(+3.61%)
Mar 11, 2009
10.69
10.82
10.40
10.55
5,495,359
-0.03(-0.24%)
Mar 10, 2009
9.991
10.59
9.925
10.57
8,596,731
+0.72(+7.30%)
Mar 09, 2009
10.08
10.15
9.791
9.853
5,519,729
-0.22(-2.20%)
Mar 06, 2009
10.63
10.65
9.879
10.08
0
-0.44(-4.22%)
Mar 05, 2009
10.52
10.64
10.34
10.52
8,905,516
-0.13(-1.18%)
Mar 04, 2009
10.20
10.85
10.08
10.64
7,651,535
+0.09(+0.87%)
Mar 02, 2009
10.87
10.93
10.48
10.55
7,150,872
-0.46(-4.18%)
Feb 27, 2009
10.77
11.22
10.69
11.01
0
+0.11(+1.04%)
Feb 26, 2009
11.26
11.31
10.79
10.90
12,206,472
-0.35(-3.09%)
Feb 25, 2009
11.10
11.41
10.82
11.25
6,825,088
+0.08(+0.75%)
Feb 24, 2009
10.84
11.21
10.67
11.16
8,199,867
+0.43(+3.97%)
Feb 23, 2009
10.94
11.10
10.69
10.74
7,883,368
-0.21(-1.91%)
Feb 20, 2009
10.28
10.98
10.28
10.95
11,589,011
+0.44(+4.18%)
Feb 19, 2009
10.80
10.88
10.48
10.51
8,076,190
-0.06(-0.59%)
Feb 18, 2009
10.55
10.64
10.39
10.57
6,336,748
+0.06(+0.56%)
Feb 17, 2009
11.10
11.10
10.39
10.51
7,691,308
-0.75(-6.65%)
Feb 13, 2009
11.33
11.66
11.25
11.26
5,701,493
+0.08(+0.67%)
Feb 12, 2009
11.00
11.19
10.89
11.18
5,132,725
-0.03(-0.22%)
Feb 11, 2009
11.23
11.35
11.08
11.21
4,819,203
+0.01(+0.07%)
Feb 10, 2009
11.52
11.70
11.13
11.20
5,053,403
-0.38(-3.32%)
Feb 09, 2009
11.46
11.77
11.46
11.58
3,764,032
-0.02(-0.18%)
Feb 06, 2009
11.36
11.63
11.33
11.61
4,665,044
+0.31(+2.78%)
Feb 05, 2009
11.28
11.58
11.23
11.29
7,511,846
-0.10(-0.92%)
Feb 04, 2009
11.60
11.65
11.33
11.40
3,682,727
-0.17(-1.48%)
Feb 03, 2009
11.54
11.62
11.35
11.57
4,051,760
+0.06(+0.54%)
Feb 02, 2009
11.21
11.56
11.20
11.51
5,148,908
+0.15(+1.36%)
Jan 30, 2009
11.50
11.61
11.26
11.35
0
-0.07(-0.62%)
Jan 29, 2009
11.83
11.83
11.38
11.42
5,275,559
-0.42(-3.53%)
Jan 28, 2009
12.14
12.21
11.73
11.84
8,595,966
-0.18(-1.53%)
Jan 27, 2009
12.02
12.22
11.94
12.02
4,074,974
-0.03(-0.24%)
Jan 26, 2009
11.86
12.14
11.71
12.05
4,814,768
+0.23(+1.98%)
Jan 23, 2009
11.33
11.87
11.25
11.82
6,121,392
+0.25(+2.17%)
Jan 22, 2009
11.43
11.71
11.35
11.57
5,895,045
-0.06(-0.50%)
Jan 21, 2009
11.24
11.63
11.11
11.63
6,512,946
+0.53(+4.75%)
Jan 20, 2009
11.30
11.33
11.07
11.10
6,703,200
-0.26(-2.28%)
Jan 16, 2009
11.25
11.46
11.18
11.36
5,509,144
+0.26(+2.37%)
Jan 15, 2009
11.04
11.17
10.80
11.10
8,111,281
+0.02(+0.15%)
Jan 14, 2009
11.33
11.33
10.85
11.08
9,906,095
-0.27(-2.36%)
Jan 13, 2009
11.10
11.41
11.06
11.35
4,962,266
+0.16(+1.42%)
Jan 12, 2009
11.68
11.71
11.07
11.19
4,779,933
-0.44(-3.74%)
Jan 09, 2009
12.00
12.00
11.53
11.62
4,299,191
-0.38(-3.14%)
Jan 08, 2009
11.58
12.00
11.54
12.00
4,467,762
+0.38(+3.28%)
Jan 07, 2009
11.62
11.81
11.40
11.62
6,118,554
-0.20(-1.70%)
Jan 06, 2009
11.82
12.03
11.61
11.82
6,067,644
+0.05(+0.39%)
Jan 05, 2009
11.82
11.99
11.55
11.77
5,857,589
-0.11(-0.95%)
Jan 02, 2009
11.42
11.91
11.34
11.89
0
+0.46(+3.99%)
Jan 01, 2009
11.31
11.49
11.26
11.43
0
+0.00(+0.00%)
Dec 31, 2008
11.31
11.49
11.26
11.43
3,135,998
+0.20(+1.75%)
Dec 30, 2008
11.17
11.28
10.97
11.23
3,999,637
+0.07(+0.60%)
Dec 29, 2008
11.17
11.18
10.81
11.17
3,348,568
+0.01(+0.08%)
Dec 26, 2008
11.11
11.25
11.02
11.16
2,267,679
+0.05(+0.49%)
Dec 24, 2008
11.19
11.19
10.94
11.10
2,149,117
+0.15(+1.41%)
Dec 23, 2008
10.94
11.10
10.88
10.95
3,777,491
+0.09(+0.85%)
Dec 22, 2008
10.83
11.02
10.64
10.86
3,860,826
+0.02(+0.19%)
Dec 19, 2008
10.82
10.99
10.64
10.84
4,660,866
+0.10(+0.94%)
Dec 18, 2008
10.69
11.13
10.67
10.74
4,573,938
+0.09(+0.82%)
Dec 17, 2008
10.58
10.76
10.29
10.65
4,589,712
-0.03(-0.31%)
Dec 16, 2008
10.04
10.72
9.996
10.68
4,622,732
+0.70(+7.04%)
Dec 15, 2008
10.43
10.52
9.732
9.979
6,510,964
-0.45(-4.33%)
Dec 12, 2008
10.46
10.61
10.18
10.43
4,761,775
-0.20(-1.85%)
Dec 11, 2008
10.98
11.07
10.57
10.63
3,524,644
-0.42(-3.79%)
Dec 10, 2008
10.89
11.32
10.82
11.05
4,058,182
+0.11(+0.99%)
Dec 09, 2008
10.85
11.29
10.84
10.94
4,982,662
-0.03(-0.27%)
Dec 08, 2008
11.15
11.17
10.74
10.97
4,644,462
+0.05(+0.46%)
Dec 05, 2008
10.52
11.07
10.32
10.92
4,273,488
+0.33(+3.16%)
Dec 04, 2008
11.00
11.28
10.39
10.58
3,746,102
-0.56(-5.07%)
Dec 03, 2008
10.81
11.23
10.63
11.15
4,714,060
+0.26(+2.42%)
Dec 02, 2008
10.38
10.94
10.25
10.88
7,128,147
+0.67(+6.51%)
Dec 01, 2008
10.89
10.97
10.17
10.22
6,322,311
-0.89(-8.02%)
Nov 28, 2008
11.26
11.26
10.88
11.11
3,467,254
-0.32(-2.82%)
Nov 26, 2008
11.00
11.45
10.69
11.43
4,892,268
+0.43(+3.92%)
Nov 25, 2008
10.56
11.12
10.38
11.00
12,128,264
+0.75(+7.35%)
Nov 24, 2008
9.347
10.42
9.105
10.25
7,578,480
+1.04(+11.31%)
Nov 21, 2008
9.260
9.619
8.553
9.205
9,895,489
+0.08(+0.92%)
Nov 20, 2008
9.916
10.10
9.055
9.122
7,667,828
-0.86(-8.59%)
Nov 19, 2008
10.80
11.00
9.899
9.979
5,270,052
-0.85(-7.84%)
Nov 18, 2008
10.81
11.30
10.53
10.83
6,618,032
+0.06(+0.54%)
Nov 17, 2008
10.48
11.18
10.38
10.77
5,124,144
+0.21(+1.98%)
Nov 14, 2008
10.86
11.05
10.51
10.56
0
-0.42(-3.85%)
Nov 13, 2008
10.39
11.01
10.23
10.98
7,143,395
+0.61(+5.93%)
Nov 12, 2008
10.28
10.58
10.18
10.37
6,060,261
-0.03(-0.28%)
Nov 11, 2008
10.66
10.71
10.26
10.40
3,818,610
-0.35(-3.23%)
Nov 10, 2008
11.21
11.23
10.54
10.74
3,388,027
-0.31(-2.76%)
Nov 07, 2008
10.62
11.06
10.55
11.05
4,114,450
+0.52(+4.92%)
Nov 06, 2008
11.14
11.43
10.46
10.53
5,422,849
-0.68(-6.04%)
Nov 05, 2008
11.58
11.79
11.20
11.21
3,771,999
-0.36(-3.14%)
Nov 04, 2008
11.81
11.81
11.30
11.57
9,009,553
+0.10(+0.84%)
Nov 03, 2008
10.68
11.54
10.51
11.48
6,980,725
+0.97(+9.28%)
Oct 31, 2008
9.828
10.60
9.828
10.50
10,454,747
+0.48(+4.80%)
Oct 30, 2008
11.00
11.02
9.611
10.02
13,782,009
-0.57(-5.37%)
Oct 29, 2008
11.62
11.79
10.57
10.59
7,279,727
-1.04(-8.95%)
Oct 28, 2008
11.02
11.76
10.55
11.63
10,780,844
+0.92(+8.55%)
Oct 27, 2008
11.29
11.29
10.31
10.71
9,492,484
-1.62(-13.15%)
Oct 24, 2008
12.00
12.85
11.92
12.34
6,687,214
-0.66(-5.08%)
Oct 23, 2008
13.28
13.52
12.55
13.00
3,857,113
-0.30(-2.23%)
Oct 22, 2008
13.86
13.96
12.92
13.30
5,081,313
-0.66(-4.76%)
Oct 21, 2008
14.17
14.28
13.72
13.96
4,708,192
-0.25(-1.77%)
Oct 20, 2008
13.45
14.22
13.45
14.21
2,004,849
+0.63(+4.62%)
Oct 17, 2008
12.97
13.92
12.97
13.58
0
+0.04(+0.31%)
Oct 16, 2008
13.46
13.94
13.08
13.54
3,900,959
+0.05(+0.37%)
Oct 15, 2008
14.59
14.64
13.48
13.49
2,924,300
-1.17(-7.96%)
Oct 14, 2008
16.73
16.73
13.88
14.66
5,053,123
+0.70(+5.00%)
Oct 13, 2008
13.16
13.96
12.97
13.96
3,909,393
+1.30(+10.24%)
Oct 10, 2008
13.03
13.31
12.07
12.66
6,573,047
-0.76(-5.67%)
Oct 09, 2008
14.59
14.72
13.40
13.43
7,489,837
-1.23(-8.36%)
Oct 08, 2008
14.60
15.14
14.52
14.65
6,359,836
-0.20(-1.32%)
Oct 07, 2008
15.23
15.36
14.74
14.85
5,776,787
-0.32(-2.12%)
Oct 06, 2008
15.52
15.76
14.73
15.17
6,389,054
-0.54(-3.43%)
Oct 03, 2008
15.80
16.17
15.68
15.71
0
+0.10(+0.64%)
Oct 02, 2008
15.70
16.08
15.56
15.61
3,581,653
-0.15(-0.93%)
Oct 01, 2008
15.22
15.75
15.21
15.75
2,916,800
+0.43(+2.78%)
Sep 30, 2008
15.57
15.69
15.05
15.33
3,304,750
-0.20(-1.29%)
Sep 29, 2008
16.16
16.16
15.48
15.53
3,668,173
-0.67(-4.16%)
Sep 26, 2008
16.06
16.21
15.74
16.20
0
+0.12(+0.75%)
Sep 25, 2008
15.60
16.29
15.56
16.08
2,017,708
+0.54(+3.50%)
Sep 24, 2008
15.45
15.75
15.39
15.54
1,821,935
+0.09(+0.60%)
Sep 23, 2008
15.73
16.06
15.45
15.45
2,385,232
-0.08(-0.49%)
Sep 22, 2008
16.05
16.05
15.40
15.52
1,840,234
-0.51(-3.16%)
Sep 19, 2008
16.50
16.50
15.80
16.03
0
+0.31(+1.97%)
Sep 18, 2008
15.58
15.91
15.31
15.72
4,370,831
+0.32(+2.09%)
Sep 17, 2008
15.92
15.98
15.39
15.39
3,559,972
-0.73(-4.54%)
Sep 16, 2008
16.05
16.20
15.78
16.13
3,869,847
-0.13(-0.82%)
Sep 15, 2008
16.30
16.67
16.23
16.26
2,171,842
-0.45(-2.70%)
Sep 12, 2008
16.46
16.77
16.31
16.71
2,839,447
+0.11(+0.68%)
Sep 11, 2008
16.42
16.62
16.33
16.60
4,075,113
+0.02(+0.13%)
Sep 10, 2008
16.57
16.72
16.42
16.58
3,042,265
+0.02(+0.13%)
Sep 09, 2008
16.79
16.88
16.49
16.56
4,496,598
-0.23(-1.39%)
Sep 08, 2008
16.44
16.79
16.29
16.79
4,710,339
+0.74(+4.58%)
Sep 05, 2008
16.32
16.38
15.82
16.06
0
-0.48(-2.91%)
Sep 04, 2008
16.52
16.59
16.35
16.54
4,875,665
-0.03(-0.18%)
Sep 03, 2008
16.39
16.63
16.35
16.57
4,027,235
+0.24(+1.49%)
Sep 02, 2008
16.31
16.59
16.26
16.32
2,997,234
+0.17(+1.04%)
Aug 29, 2008
15.99
16.31
15.99
16.16
0
-0.01(-0.05%)
Aug 28, 2008
15.99
16.17
15.95
16.16
2,240,440
+0.24(+1.50%)
Aug 27, 2008
15.54
16.07
15.54
15.93
2,047,948
+0.29(+1.85%)
Aug 26, 2008
15.64
15.70
15.53
15.64
1,974,050
-0.02(-0.11%)
Aug 25, 2008
15.75
15.86
15.61
15.65
1,879,365
-0.21(-1.32%)
Aug 22, 2008
15.72
15.93
15.70
15.86
0
+0.21(+1.36%)
Aug 21, 2008
15.41
15.75
15.41
15.65
1,458,706
+0.02(+0.13%)
Aug 20, 2008
15.57
15.81
15.48
15.63
2,104,651
+0.09(+0.59%)
Aug 19, 2008
15.72
15.82
15.41
15.54
4,212,043
-0.26(-1.62%)
Aug 18, 2008
15.96
16.03
15.68
15.79
2,498,024
-0.24(-1.51%)
Aug 15, 2008
15.79
16.04
15.67
16.03
0
+0.25(+1.56%)
Aug 14, 2008
15.52
15.92
15.37
15.79
2,483,327
+0.13(+0.80%)
Aug 13, 2008
15.91
15.91
15.41
15.66
3,725,926
-0.26(-1.60%)
Aug 12, 2008
16.04
16.11
15.89
15.92
3,496,322
-0.18(-1.12%)
Aug 11, 2008
15.76
16.29
15.71
16.10
2,882,158
+0.40(+2.53%)
Aug 08, 2008
15.54
15.76
15.54
15.70
2,920,790
+0.05(+0.35%)
Aug 07, 2008
15.90
15.90
15.54
15.65
2,957,557
-0.24(-1.53%)
Aug 06, 2008
15.54
16.03
15.36
15.89
3,944,833
+0.50(+3.23%)
Aug 05, 2008
14.95
15.46
14.95
15.39
3,899,544
+0.31(+2.05%)
Aug 04, 2008
15.08
15.62
14.95
15.08
3,655,670
-0.07(-0.44%)
Aug 01, 2008
15.65
15.77
15.01
15.15
3,265,740
-0.41(-2.61%)
Jul 31, 2008
15.11
15.79
15.11
15.55
4,726,233
+0.15(+0.95%)
Jul 30, 2008
15.29
15.48
15.13
15.41
2,804,897
+0.24(+1.60%)
Jul 29, 2008
15.16
15.31
15.04
15.16
3,683,483
+0.23(+1.54%)
Jul 28, 2008
15.14
15.14
14.88
14.94
3,876,965
-0.15(-0.97%)
Jul 25, 2008
15.34
15.34
15.00
15.08
3,103,688
-0.17(-1.12%)
Jul 24, 2008
15.41
15.43
15.14
15.25
4,309,968
-0.35(-2.25%)
Jul 23, 2008
15.52
15.98
15.50
15.60
4,096,812
+0.07(+0.46%)
Jul 22, 2008
15.21
15.53
15.15
15.53
2,771,592
+0.21(+1.36%)
Jul 21, 2008
15.19
15.55
15.14
15.32
3,283,515
+0.10(+0.63%)
Jul 18, 2008
15.06
15.31
15.02
15.23
3,117,233
+0.18(+1.17%)
Jul 17, 2008
15.03
15.20
14.80
15.05
4,312,065
+0.06(+0.39%)
Jul 16, 2008
14.67
15.00
14.65
14.99
3,098,585
+0.16(+1.07%)
Jul 15, 2008
14.64
15.03
14.57
14.83
4,660,152
+0.30(+2.04%)
Jul 14, 2008
14.65
14.82
14.48
14.54
2,982,517
+0.09(+0.61%)
Jul 11, 2008
14.46
14.64
14.33
14.45
4,522,703
-0.20(-1.40%)
Jul 10, 2008
14.53
14.77
14.40
14.65
3,163,521
+0.19(+1.30%)
Jul 09, 2008
14.65
14.69
14.43
14.47
4,297,833
-0.20(-1.34%)
Jul 08, 2008
14.41
14.67
14.27
14.66
5,003,559
+0.19(+1.30%)
Jul 07, 2008
14.45
14.65
14.29
14.47
4,381,933
+0.06(+0.41%)
Jul 04, 2008
14.56
14.66
14.34
14.42
2,649,915
+0.00(+0.00%)
Jul 03, 2008
14.56
14.66
14.34
14.42
2,649,915
+0.00(+0.03%)
Jul 02, 2008
14.97
14.97
14.40
14.41
6,051,115
-0.61(-4.09%)
Jul 01, 2008
15.04
15.10
14.76
15.03
6,111,264
+0.14(+0.96%)
Jun 30, 2008
15.20
15.20
14.85
14.88
4,925,160
+0.04(+0.28%)
Jun 27, 2008
15.13
15.13
14.73
14.84
5,231,236
-0.27(-1.80%)
Jun 26, 2008
15.22
15.22
15.01
15.11
5,467,965
-0.06(-0.41%)
Jun 25, 2008
15.47
15.49
15.06
15.18
6,973,562
-0.21(-1.33%)
Jun 24, 2008
14.37
15.58
14.37
15.38
16,427,137
+2.31(+17.70%)
Jun 23, 2008
13.18
13.18
12.99
13.07
1,911,761
+0.09(+0.68%)
Jun 20, 2008
13.30
13.32
12.91
12.98
3,348,893
-0.41(-3.03%)
Jun 19, 2008
13.42
13.50
13.28
13.39
1,945,269
+0.02(+0.12%)
Jun 18, 2008
13.61
13.61
13.20
13.37
2,841,425
-0.19(-1.42%)
Jun 17, 2008
13.80
13.80
13.54
13.56
2,088,457
-0.16(-1.16%)
Jun 16, 2008
13.44
13.76
13.43
13.72
2,845,073
+0.13(+0.92%)
Jun 13, 2008
13.63
13.95
13.50
13.60
4,376,618
+0.09(+0.65%)
Jun 12, 2008
14.58
14.58
13.39
13.51
7,726,738
-0.95(-6.54%)
Jun 11, 2008
14.81
14.81
14.43
14.45
3,710,011
-0.46(-3.06%)
Jun 10, 2008
14.90
14.98
14.78
14.91
3,577,440
-0.08(-0.50%)
Jun 09, 2008
15.11
15.14
14.88
14.99
1,974,868
-0.04(-0.25%)
Jun 06, 2008
15.09
15.29
15.02
15.02
2,497,795
-0.36(-2.31%)
Jun 05, 2008
15.11
15.56
14.67
15.38
2,682,901
+0.33(+2.22%)
Jun 04, 2008
14.88
15.13
14.74
15.04
2,241,026
+0.15(+1.01%)
Jun 03, 2008
14.85
15.03
14.76
14.89
2,799,582
+0.09(+0.59%)
Jun 02, 2008
14.80
14.97
14.57
14.81
2,407,258
-0.00(-0.03%)
May 30, 2008
15.19
15.19
14.81
14.81
1,702,787
-0.23(-1.53%)
May 29, 2008
14.70
15.17
14.70
15.04
2,146,138
+0.29(+1.96%)
May 28, 2008
14.68
14.77
14.56
14.75
1,808,517
+0.10(+0.68%)
May 27, 2008
14.58
14.76
14.35
14.65
2,469,308
+0.10(+0.72%)
May 26, 2008
14.63
14.69
14.54
14.55
0
+0.00(+0.00%)
May 23, 2008
14.63
14.69
14.54
14.55
1,550,567
-0.14(-0.94%)
May 22, 2008
14.64
14.81
14.54
14.68
2,249,337
+0.00(+0.00%)
May 21, 2008
14.62
14.88
14.55
14.68
2,939,596
+0.06(+0.43%)
May 20, 2008
14.85
14.88
14.53
14.62
1,796,535
-0.24(-1.63%)
May 19, 2008
14.91
15.10
14.81
14.86
1,753,963
-0.07(-0.45%)
May 16, 2008
15.01
15.11
14.85
14.93
1,843,359
-0.12(-0.81%)
May 15, 2008
14.99
15.09
14.86
15.05
1,925,928
+0.00(+0.00%)
May 14, 2008
14.92
15.23
14.88
15.05
2,543,557
+0.17(+1.15%)
May 13, 2008
14.97
15.08
14.84
14.88
2,160,451
+0.00(+0.03%)
May 12, 2008
14.83
14.88
14.70
14.88
1,705,867
+0.03(+0.23%)
May 09, 2008
14.54
14.92
14.48
14.84
1,941,788
+0.22(+1.52%)
May 08, 2008
14.94
14.94
14.56
14.62
2,811,439
-0.15(-1.02%)
May 07, 2008
15.13
15.27
14.75
14.77
2,544,774
-0.16(-1.09%)
May 06, 2008
14.61
15.02
14.60
14.94
2,013,658
+0.14(+0.96%)
May 05, 2008
14.76
14.99
14.63
14.79
2,495,098
-0.11(-0.76%)
May 02, 2008
15.06
15.23
14.68
14.91
3,004,713
-0.12(-0.81%)
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
.