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
Albany International Corp
(NY:
AIN
)
87.72
+1.13 (+1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.813
8.201
7.329
7.361
330,661
-0.43(-5.50%)
Apr 29, 2009
7.424
7.956
7.353
7.789
348,748
+0.41(+5.59%)
Apr 28, 2009
7.131
7.535
6.996
7.377
309,314
+0.18(+2.54%)
Apr 27, 2009
7.392
7.662
7.115
7.194
295,367
-0.46(-6.01%)
Apr 24, 2009
7.297
7.757
7.250
7.654
393,243
+0.40(+5.58%)
Apr 23, 2009
7.432
7.654
7.075
7.250
351,804
-0.19(-2.56%)
Apr 22, 2009
7.289
7.757
7.250
7.440
294,365
+0.02(+0.21%)
Apr 21, 2009
6.821
7.448
6.710
7.424
260,618
+0.56(+8.21%)
Apr 20, 2009
7.377
7.392
6.734
6.861
285,015
-0.69(-9.14%)
Apr 17, 2009
7.718
7.860
7.511
7.551
314,328
-0.17(-2.16%)
Apr 16, 2009
7.781
7.845
7.511
7.718
278,622
+0.07(+0.93%)
Apr 15, 2009
7.043
7.694
6.988
7.646
327,440
+0.61(+8.68%)
Apr 14, 2009
6.964
7.369
6.869
7.035
316,553
+0.02(+0.23%)
Apr 13, 2009
6.853
7.170
6.742
7.020
318,326
+0.09(+1.26%)
Apr 09, 2009
6.536
7.083
6.171
6.932
697,058
+0.63(+9.94%)
Apr 08, 2009
6.488
6.591
6.115
6.306
294,583
-0.16(-2.45%)
Apr 07, 2009
6.861
6.988
6.282
6.464
497,021
-0.66(-9.24%)
Apr 06, 2009
7.416
7.519
7.020
7.123
629,324
-0.38(-5.07%)
Apr 03, 2009
7.258
7.607
7.170
7.503
292,474
+0.13(+1.83%)
Apr 02, 2009
7.337
7.496
7.186
7.369
478,330
+0.18(+2.54%)
Apr 01, 2009
7.154
7.384
6.972
7.186
345,399
+0.01(+0.11%)
Mar 31, 2009
7.067
7.440
6.980
7.178
356,602
+0.13(+1.80%)
Mar 30, 2009
6.948
7.202
6.774
7.051
536,402
-0.28(-3.79%)
Mar 26, 2009
6.623
7.480
6.504
7.329
326,550
+0.71(+10.66%)
Mar 25, 2009
6.441
6.750
6.330
6.623
406,471
+0.26(+4.11%)
Mar 24, 2009
6.274
6.504
6.219
6.361
645,236
+0.03(+0.50%)
Mar 23, 2009
6.155
6.353
6.100
6.330
485,789
+0.31(+5.14%)
Mar 20, 2009
5.949
6.560
5.949
6.020
752,331
+0.23(+3.97%)
Mar 19, 2009
5.758
5.838
5.608
5.790
398,604
+0.18(+3.25%)
Mar 18, 2009
5.267
5.941
5.259
5.608
618,839
+0.37(+7.12%)
Mar 17, 2009
4.981
5.330
4.941
5.235
426,333
+0.21(+4.27%)
Mar 16, 2009
4.838
5.481
4.791
5.021
428,863
+0.20(+4.11%)
Mar 13, 2009
4.529
4.886
4.497
4.823
0
+0.25(+5.56%)
Mar 12, 2009
4.156
4.585
4.006
4.569
488,590
+0.53(+13.16%)
Mar 11, 2009
3.991
4.107
3.875
4.037
628,465
+0.12(+3.17%)
Mar 10, 2009
3.968
4.092
3.766
3.913
870,834
-0.01(-0.20%)
Mar 09, 2009
3.952
4.030
3.813
3.921
605,365
-0.07(-1.75%)
Mar 06, 2009
4.711
4.711
3.882
3.991
0
-0.67(-14.45%)
Mar 05, 2009
5.083
5.099
4.657
4.665
259,286
-0.48(-9.34%)
Mar 04, 2009
5.510
5.595
5.130
5.145
603,929
-0.94(-15.41%)
Mar 02, 2009
6.563
6.742
6.075
6.083
343,625
-0.58(-8.72%)
Feb 27, 2009
6.773
6.951
6.649
6.664
0
-0.22(-3.15%)
Feb 26, 2009
6.835
7.021
6.749
6.881
292,191
+0.09(+1.37%)
Feb 25, 2009
7.098
7.098
6.734
6.788
369,253
-0.35(-4.89%)
Feb 24, 2009
7.292
7.393
6.920
7.137
543,913
-0.02(-0.32%)
Feb 23, 2009
7.540
7.803
7.137
7.160
267,758
-0.33(-4.45%)
Feb 20, 2009
7.462
7.726
7.369
7.493
0
-0.16(-2.13%)
Feb 19, 2009
8.051
8.051
7.563
7.656
296,357
-0.20(-2.56%)
Feb 18, 2009
7.486
8.098
7.455
7.858
504,978
+0.43(+5.85%)
Feb 17, 2009
7.726
7.819
7.369
7.424
265,470
-0.53(-6.63%)
Feb 13, 2009
8.160
8.222
7.896
7.951
0
-0.18(-2.19%)
Feb 12, 2009
7.958
8.152
7.765
8.129
294,664
+0.05(+0.58%)
Feb 11, 2009
7.881
8.144
7.827
8.082
326,993
+0.22(+2.86%)
Feb 10, 2009
8.284
8.408
7.749
7.858
691,999
-0.45(-5.41%)
Feb 09, 2009
8.338
8.412
8.168
8.307
505,861
-0.09(-1.02%)
Feb 06, 2009
7.912
8.454
7.904
8.392
0
+0.46(+5.76%)
Feb 05, 2009
7.726
8.152
7.726
7.935
293,998
+0.19(+2.40%)
Feb 04, 2009
7.873
8.036
7.648
7.749
231,879
-0.12(-1.57%)
Feb 03, 2009
8.059
8.059
7.718
7.873
330,814
-0.09(-1.07%)
Feb 02, 2009
7.710
7.974
7.710
7.958
281,124
+0.20(+2.60%)
Jan 30, 2009
8.075
8.098
7.734
7.757
0
-0.27(-3.38%)
Jan 29, 2009
7.935
8.160
7.687
8.028
440,457
+0.07(+0.88%)
Jan 28, 2009
8.284
8.284
7.672
7.958
752,322
-0.05(-0.68%)
Jan 27, 2009
8.013
8.121
7.687
8.013
819,027
+0.09(+1.08%)
Jan 26, 2009
7.873
7.974
7.447
7.927
917,439
+0.17(+2.20%)
Jan 23, 2009
8.044
8.129
7.695
7.757
0
-0.51(-6.19%)
Jan 22, 2009
8.439
8.539
8.036
8.268
610,232
-0.35(-4.05%)
Jan 21, 2009
8.121
8.671
8.082
8.617
755,438
+0.50(+6.21%)
Jan 20, 2009
8.818
8.818
8.075
8.113
726,432
-0.71(-8.08%)
Jan 16, 2009
9.190
9.190
8.400
8.826
0
-0.22(-2.48%)
Jan 15, 2009
9.066
9.121
8.532
9.051
279,292
+0.00(+0.00%)
Jan 14, 2009
9.392
9.392
8.942
9.051
259,892
-0.54(-5.65%)
Jan 13, 2009
9.841
9.965
9.431
9.593
306,655
-0.37(-3.73%)
Jan 12, 2009
10.22
10.22
9.872
9.965
205,244
-0.33(-3.16%)
Jan 09, 2009
10.58
10.58
10.17
10.29
312,222
-0.34(-3.21%)
Jan 08, 2009
10.51
10.63
10.27
10.63
257,974
+0.13(+1.25%)
Jan 07, 2009
10.40
10.58
10.31
10.50
520,815
-0.12(-1.09%)
Jan 06, 2009
10.18
10.79
10.14
10.62
234,749
+0.40(+3.87%)
Jan 05, 2009
10.31
10.33
9.911
10.22
238,301
-0.04(-0.38%)
Jan 02, 2009
10.04
10.35
9.795
10.26
0
+0.31(+3.12%)
Jan 01, 2009
9.539
10.07
9.423
9.950
0
+0.00(+0.00%)
Dec 31, 2008
9.539
10.07
9.423
9.950
323,569
+0.46(+4.90%)
Dec 30, 2008
9.531
9.648
9.330
9.485
562,591
+0.09(+0.99%)
Dec 29, 2008
9.929
9.952
9.323
9.392
167,450
-0.55(-5.56%)
Dec 26, 2008
9.929
10.01
9.660
9.944
0
+0.07(+0.70%)
Dec 24, 2008
9.868
9.983
9.760
9.875
122,592
-0.01(-0.08%)
Dec 23, 2008
10.18
10.34
9.776
9.883
265,167
-0.23(-2.28%)
Dec 22, 2008
10.37
10.48
9.714
10.11
214,061
-0.44(-4.14%)
Dec 19, 2008
10.63
10.67
10.33
10.55
541,793
+0.19(+1.85%)
Dec 18, 2008
10.66
10.79
10.25
10.36
294,022
-0.35(-3.30%)
Dec 17, 2008
10.57
10.87
10.50
10.71
304,848
-0.05(-0.43%)
Dec 16, 2008
10.11
10.78
10.05
10.76
262,697
+0.72(+7.19%)
Dec 15, 2008
10.25
10.47
9.768
10.04
204,567
-0.22(-2.17%)
Dec 12, 2008
9.591
10.32
9.438
10.26
0
+0.45(+4.62%)
Dec 11, 2008
10.50
10.61
9.599
9.806
202,991
-0.80(-7.52%)
Dec 10, 2008
10.57
10.85
10.40
10.60
209,781
+0.24(+2.29%)
Dec 09, 2008
10.77
11.02
10.24
10.37
360,297
-0.51(-4.72%)
Dec 08, 2008
10.67
10.95
10.61
10.88
559,098
+0.51(+4.88%)
Dec 05, 2008
10.27
10.39
9.714
10.37
0
-0.04(-0.37%)
Dec 04, 2008
10.84
11.32
10.11
10.41
397,128
-0.57(-5.17%)
Dec 03, 2008
10.63
11.33
10.04
10.98
319,069
+0.57(+5.45%)
Dec 02, 2008
9.990
10.43
9.584
10.41
323,185
+0.64(+6.51%)
Dec 01, 2008
11.47
11.47
9.737
9.776
349,994
-2.03(-17.16%)
Nov 28, 2008
11.17
11.80
10.94
11.80
110,449
+0.45(+3.92%)
Nov 26, 2008
9.967
11.38
9.875
11.36
360,141
+1.25(+12.38%)
Nov 25, 2008
10.34
10.36
9.515
10.11
297,974
-0.04(-0.38%)
Nov 24, 2008
9.284
10.37
9.208
10.14
327,376
+1.03(+11.28%)
Nov 21, 2008
8.908
9.116
8.095
9.116
397,785
+0.37(+4.21%)
Nov 20, 2008
9.384
9.706
8.747
8.747
307,834
-0.76(-7.99%)
Nov 19, 2008
10.26
10.37
9.392
9.507
338,063
-0.79(-7.67%)
Nov 18, 2008
10.09
10.47
9.990
10.30
378,659
+0.20(+1.98%)
Nov 17, 2008
10.03
10.47
9.975
10.10
297,869
-0.05(-0.53%)
Nov 14, 2008
10.54
11.06
10.07
10.15
0
-1.07(-9.51%)
Nov 13, 2008
10.10
11.22
9.630
11.22
344,161
+1.18(+11.77%)
Nov 12, 2008
10.83
10.95
9.990
10.04
452,988
-1.19(-10.60%)
Nov 11, 2008
10.67
11.39
10.40
11.23
523,219
+0.40(+3.69%)
Nov 10, 2008
12.31
12.32
10.70
10.83
314,853
-1.27(-10.53%)
Nov 07, 2008
12.02
12.26
11.78
12.10
0
+0.18(+1.55%)
Nov 06, 2008
12.09
12.45
11.89
11.92
428,719
-0.27(-2.20%)
Nov 05, 2008
12.05
12.61
12.03
12.18
657,627
-0.03(-0.25%)
Nov 04, 2008
11.26
12.78
11.26
12.22
668,243
+1.20(+10.86%)
Nov 03, 2008
11.17
11.26
10.93
11.02
612,306
-0.15(-1.37%)
Oct 31, 2008
10.70
11.17
10.63
11.17
0
+0.41(+3.78%)
Oct 30, 2008
11.20
11.20
10.60
10.77
876,122
+0.11(+1.01%)
Oct 29, 2008
10.73
11.18
10.32
10.66
1,423,704
-0.01(-0.07%)
Oct 28, 2008
11.13
11.13
10.40
10.67
898,123
-0.09(-0.86%)
Oct 27, 2008
12.31
12.31
10.76
10.76
990,922
-1.72(-13.78%)
Oct 24, 2008
12.49
13.50
11.91
12.48
0
-1.03(-7.61%)
Oct 23, 2008
14.62
14.74
13.04
13.50
766,660
-0.97(-6.73%)
Oct 22, 2008
14.96
15.10
14.20
14.48
357,561
-0.71(-4.65%)
Oct 21, 2008
15.19
15.68
15.15
15.19
341,698
-0.20(-1.30%)
Oct 20, 2008
14.73
15.38
14.73
15.38
220,743
+0.79(+5.42%)
Oct 17, 2008
14.42
15.50
13.19
14.59
0
-0.18(-1.19%)
Oct 16, 2008
14.00
14.84
13.37
14.77
688,023
+0.82(+5.89%)
Oct 15, 2008
15.24
15.35
13.94
13.95
584,573
-1.56(-10.04%)
Oct 14, 2008
16.80
17.12
15.03
15.51
696,730
-0.58(-3.62%)
Oct 13, 2008
15.07
16.09
14.74
16.09
488,980
+1.52(+10.43%)
Oct 10, 2008
14.29
15.27
14.08
14.57
0
-0.16(-1.09%)
Oct 09, 2008
15.58
15.94
14.35
14.73
791,317
-0.84(-5.42%)
Oct 08, 2008
15.26
16.73
15.26
15.58
583,723
-0.78(-4.74%)
Oct 07, 2008
17.99
18.09
16.31
16.35
611,704
-1.34(-7.59%)
Oct 06, 2008
18.17
18.52
16.64
17.69
518,334
-1.01(-5.41%)
Oct 03, 2008
20.13
20.48
18.70
18.71
0
-1.25(-6.27%)
Oct 02, 2008
20.13
20.32
19.71
19.96
308,312
-0.66(-3.20%)
Oct 01, 2008
20.76
20.85
20.37
20.62
204,141
-0.35(-1.68%)
Sep 30, 2008
20.36
21.15
20.00
20.97
506,658
+0.88(+4.39%)
Sep 29, 2008
21.45
21.45
20.04
20.09
273,924
-1.70(-7.82%)
Sep 26, 2008
21.49
21.84
21.23
21.79
0
+0.08(+0.39%)
Sep 25, 2008
22.14
22.54
21.66
21.71
565,995
-0.57(-2.55%)
Sep 24, 2008
22.26
22.62
21.85
22.28
439,205
+0.02(+0.10%)
Sep 23, 2008
23.06
23.45
22.22
22.25
329,411
-0.95(-4.10%)
Sep 22, 2008
24.62
24.72
23.13
23.20
376,728
-1.35(-5.50%)
Sep 19, 2008
24.93
28.94
24.13
24.55
0
-0.60(-2.38%)
Sep 18, 2008
24.80
25.69
23.77
25.15
1,110,700
+1.46(+6.15%)
Sep 17, 2008
24.17
24.35
23.23
23.69
526,150
-0.71(-2.92%)
Sep 16, 2008
23.22
24.88
23.22
24.41
694,338
+0.93(+3.95%)
Sep 15, 2008
23.44
24.34
23.28
23.48
192,777
-0.70(-2.89%)
Sep 12, 2008
23.89
24.32
23.70
24.18
0
+0.21(+0.90%)
Sep 11, 2008
23.49
24.09
23.13
23.96
297,377
+0.25(+1.04%)
Sep 10, 2008
23.35
24.02
23.06
23.72
434,759
+0.64(+2.76%)
Sep 09, 2008
23.35
24.14
23.08
23.08
313,250
-0.51(-2.18%)
Sep 08, 2008
23.65
23.88
23.30
23.59
440,735
+0.60(+2.60%)
Sep 05, 2008
22.82
23.14
22.44
23.00
0
+0.08(+0.33%)
Sep 04, 2008
23.72
23.86
22.82
22.92
210,566
-1.07(-4.45%)
Sep 03, 2008
23.63
24.19
23.54
23.99
263,079
+0.37(+1.56%)
Sep 02, 2008
23.97
24.72
23.37
23.62
297,482
+0.08(+0.36%)
Aug 29, 2008
23.86
23.96
23.49
23.53
0
-0.38(-1.60%)
Aug 28, 2008
23.30
23.99
23.12
23.92
261,247
+0.72(+3.11%)
Aug 27, 2008
22.81
23.26
22.55
23.20
225,874
+0.43(+1.89%)
Aug 26, 2008
22.46
22.87
22.26
22.77
252,957
+0.25(+1.09%)
Aug 25, 2008
22.92
23.19
22.14
22.52
220,617
-0.52(-2.26%)
Aug 22, 2008
22.39
23.26
22.28
23.04
0
+0.71(+3.16%)
Aug 21, 2008
22.25
22.62
22.18
22.34
341,887
-0.05(-0.21%)
Aug 20, 2008
22.51
22.80
21.96
22.38
418,973
+0.04(+0.17%)
Aug 19, 2008
24.90
25.31
19.99
22.34
958,430
-3.38(-13.15%)
Aug 18, 2008
26.86
26.86
25.47
25.73
409,105
-1.00(-3.73%)
Aug 15, 2008
26.82
27.27
26.17
26.73
0
+0.27(+1.02%)
Aug 14, 2008
25.82
26.67
25.64
26.46
154,587
+0.46(+1.77%)
Aug 13, 2008
26.00
26.12
25.24
26.00
266,161
-0.21(-0.79%)
Aug 12, 2008
26.06
26.44
25.81
26.20
268,567
+0.12(+0.44%)
Aug 11, 2008
25.05
26.49
24.73
26.09
406,275
+1.04(+4.13%)
Aug 08, 2008
23.53
25.19
23.53
25.05
286,935
+1.49(+6.32%)
Aug 07, 2008
23.20
24.01
23.03
23.56
226,307
-0.04(-0.16%)
Aug 06, 2008
23.82
24.14
23.53
23.60
435,679
-0.48(-2.01%)
Aug 05, 2008
22.24
24.88
20.46
24.09
944,001
+2.16(+9.87%)
Aug 04, 2008
21.90
22.18
21.57
21.92
247,814
+0.00(+0.00%)
Aug 01, 2008
22.11
22.28
21.73
21.92
231,840
-0.10(-0.45%)
Jul 31, 2008
22.23
22.42
21.91
22.02
250,310
-0.48(-2.15%)
Jul 30, 2008
22.24
22.80
22.24
22.51
332,615
+0.34(+1.52%)
Jul 29, 2008
22.17
22.43
22.05
22.17
309,575
+0.01(+0.03%)
Jul 28, 2008
22.64
22.77
21.85
22.16
338,806
-0.62(-2.73%)
Jul 25, 2008
23.13
23.18
22.72
22.78
310,007
-0.17(-0.74%)
Jul 24, 2008
23.59
23.59
22.94
22.95
271,761
-0.62(-2.64%)
Jul 23, 2008
23.17
23.85
23.17
23.57
205,010
+0.28(+1.22%)
Jul 22, 2008
22.24
23.29
22.07
23.29
249,331
+0.98(+4.40%)
Jul 21, 2008
22.14
22.40
21.94
22.31
238,960
+0.10(+0.45%)
Jul 18, 2008
22.41
22.41
21.88
22.21
137,897
-0.21(-0.92%)
Jul 17, 2008
21.98
22.51
21.61
22.41
253,898
+0.57(+2.60%)
Jul 16, 2008
20.95
21.88
20.80
21.85
217,933
+0.94(+4.52%)
Jul 15, 2008
20.85
21.33
20.43
20.90
394,004
-0.14(-0.66%)
Jul 14, 2008
21.59
21.59
20.92
21.04
229,182
-0.30(-1.40%)
Jul 11, 2008
21.75
21.75
20.98
21.34
576,330
-0.58(-2.63%)
Jul 10, 2008
21.78
22.02
21.42
21.91
851,891
+0.08(+0.35%)
Jul 09, 2008
22.30
22.53
21.75
21.84
282,993
-0.50(-2.23%)
Jul 08, 2008
21.83
22.40
21.75
22.34
478,736
+0.54(+2.50%)
Jul 07, 2008
22.37
22.37
21.67
21.79
299,644
-0.42(-1.90%)
Jul 04, 2008
21.98
22.62
21.75
22.21
345,047
+0.00(+0.00%)
Jul 03, 2008
21.98
22.62
21.75
22.21
345,047
+0.28(+1.29%)
Jul 02, 2008
22.53
22.57
21.33
21.93
644,906
-0.58(-2.56%)
Jul 01, 2008
21.98
22.66
21.77
22.51
550,964
+0.25(+1.14%)
Jun 30, 2008
22.24
22.47
22.01
22.25
408,982
-0.02(-0.10%)
Jun 27, 2008
22.98
23.13
22.21
22.28
698,434
-0.71(-3.10%)
Jun 26, 2008
23.71
23.79
22.79
22.99
297,971
-0.99(-4.13%)
Jun 25, 2008
23.72
24.17
23.66
23.98
396,741
+0.26(+1.10%)
Jun 24, 2008
24.05
24.11
23.50
23.72
440,088
-0.60(-2.46%)
Jun 23, 2008
25.06
25.11
24.30
24.32
209,196
-0.55(-2.22%)
Jun 20, 2008
25.14
25.26
24.50
24.87
368,341
-0.37(-1.46%)
Jun 19, 2008
24.64
25.24
24.51
25.24
188,751
+0.75(+3.07%)
Jun 18, 2008
24.61
24.61
24.16
24.48
159,634
-0.25(-1.02%)
Jun 17, 2008
24.98
24.98
24.65
24.74
201,533
-0.15(-0.59%)
Jun 16, 2008
24.83
24.98
24.57
24.88
395,894
+0.01(+0.03%)
Jun 13, 2008
25.05
25.28
24.62
24.88
207,869
+0.01(+0.03%)
Jun 12, 2008
25.11
25.40
24.81
24.87
221,679
-0.12(-0.46%)
Jun 11, 2008
25.76
26.47
24.98
24.98
149,084
-0.85(-3.30%)
Jun 10, 2008
25.77
26.23
25.23
25.84
198,601
-0.06(-0.24%)
Jun 09, 2008
26.17
26.20
25.64
25.90
146,344
-0.20(-0.76%)
Jun 06, 2008
27.09
27.09
26.10
26.10
139,403
-1.14(-4.20%)
Jun 05, 2008
26.66
27.25
26.66
27.24
156,155
+0.60(+2.25%)
Jun 04, 2008
25.92
26.81
25.71
26.64
229,750
+0.61(+2.36%)
Jun 03, 2008
26.09
26.20
25.76
26.03
133,571
+0.02(+0.09%)
Jun 02, 2008
26.50
26.58
25.49
26.00
230,871
-0.55(-2.08%)
May 30, 2008
26.61
26.72
26.20
26.56
210,877
-0.09(-0.35%)
May 29, 2008
25.74
26.95
25.74
26.65
187,475
+0.82(+3.18%)
May 28, 2008
25.90
26.15
25.61
25.83
128,662
-0.02(-0.09%)
May 27, 2008
25.65
25.94
25.42
25.85
142,328
+0.20(+0.78%)
May 26, 2008
25.91
26.03
25.46
25.65
0
+0.00(+0.00%)
May 23, 2008
25.91
26.03
25.46
25.65
118,194
-0.47(-1.79%)
May 22, 2008
25.86
26.25
25.77
26.12
156,027
+0.25(+0.95%)
May 21, 2008
26.02
26.30
25.76
25.87
235,455
-0.04(-0.15%)
May 20, 2008
26.08
26.11
25.74
25.91
192,757
-0.38(-1.43%)
May 19, 2008
26.57
26.77
26.13
26.29
222,223
-0.24(-0.90%)
May 16, 2008
26.69
26.85
25.94
26.53
150,779
-0.06(-0.23%)
May 15, 2008
26.59
26.66
26.03
26.59
161,349
-0.11(-0.40%)
May 14, 2008
26.73
27.00
26.46
26.69
163,426
-0.05(-0.17%)
May 13, 2008
26.84
26.88
26.35
26.74
125,521
-0.08(-0.31%)
May 12, 2008
26.17
26.94
26.10
26.83
602,125
+0.80(+3.07%)
May 09, 2008
25.10
26.05
25.10
26.03
67,733
+0.25(+0.98%)
May 08, 2008
26.15
26.15
25.61
25.77
140,390
-0.31(-1.21%)
May 07, 2008
27.15
27.15
26.09
26.09
294,842
-0.97(-3.60%)
May 06, 2008
27.37
27.53
26.73
27.06
213,463
-0.30(-1.09%)
May 05, 2008
26.94
28.94
26.70
27.36
530,880
-0.94(-3.31%)
May 02, 2008
28.43
28.77
28.18
28.30
207,535
+0.09(+0.33%)
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
.