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
Cedar Fair LP
(NY:
FUN
)
47.00
+0.37 (+0.79%)
Official Closing Price
Updated: 4:10 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 (%)
Apr 30, 2010
8.204
8.281
7.833
7.893
1,177,170
-0.39(-4.75%)
Apr 29, 2010
8.226
8.330
8.128
8.286
694,704
+0.15(+1.88%)
Apr 28, 2010
8.002
8.144
7.805
8.133
395,743
+0.16(+2.06%)
Apr 27, 2010
8.248
8.319
7.969
7.969
449,354
-0.39(-4.64%)
Apr 26, 2010
8.444
8.483
8.234
8.357
363,536
-0.16(-1.92%)
Apr 23, 2010
8.270
8.625
8.068
8.521
1,015,154
+0.31(+3.72%)
Apr 22, 2010
8.068
8.264
8.057
8.215
466,188
+0.09(+1.08%)
Apr 21, 2010
8.068
8.193
7.945
8.128
391,682
+0.01(+0.07%)
Apr 20, 2010
8.139
8.281
8.100
8.122
617,642
-0.06(-0.73%)
Apr 19, 2010
8.155
8.406
7.915
8.182
631,873
-0.01(-0.13%)
Apr 16, 2010
8.264
8.319
8.095
8.193
1,062,512
-0.14(-1.70%)
Apr 15, 2010
8.313
8.439
8.057
8.335
710,577
-0.02(-0.20%)
Apr 14, 2010
7.893
8.354
7.871
8.352
984,738
+0.50(+6.40%)
Apr 13, 2010
7.756
7.926
7.467
7.849
983,961
+0.09(+1.20%)
Apr 12, 2010
7.674
8.166
7.625
7.756
1,708,586
+0.05(+0.64%)
Apr 09, 2010
7.013
7.707
6.948
7.707
1,569,454
+0.67(+9.46%)
Apr 08, 2010
6.964
7.090
6.822
7.041
1,296,294
+0.01(+0.16%)
Apr 07, 2010
6.975
7.101
6.784
7.030
2,217,931
+0.27(+4.04%)
Apr 06, 2010
6.139
6.882
6.123
6.757
4,307,491
+0.26(+3.95%)
Apr 05, 2010
6.533
6.686
6.363
6.500
1,232,539
-0.06(-0.92%)
Apr 01, 2010
6.494
6.560
6.560
6.560
454,219
+0.04(+0.59%)
Mar 31, 2010
6.445
6.522
6.272
6.522
445,931
+0.06(+0.93%)
Mar 30, 2010
6.336
6.473
6.336
6.462
322,039
+0.12(+1.89%)
Mar 29, 2010
6.358
6.390
6.336
6.342
460,255
-0.05(-0.77%)
Mar 26, 2010
6.374
6.420
6.342
6.391
212,318
+0.01(+0.09%)
Mar 25, 2010
6.413
6.445
6.380
6.385
311,855
+0.01(+0.09%)
Mar 24, 2010
6.418
6.451
6.374
6.380
216,663
-0.02(-0.26%)
Mar 23, 2010
6.451
6.549
6.336
6.396
340,830
-0.01(-0.09%)
Mar 22, 2010
6.418
6.609
6.391
6.402
314,899
-0.03(-0.51%)
Mar 19, 2010
6.555
6.560
6.418
6.434
416,111
-0.13(-2.00%)
Mar 18, 2010
6.598
6.604
6.451
6.565
705,379
+0.01(+0.17%)
Mar 17, 2010
6.664
6.822
6.314
6.555
2,931,816
-0.11(-1.64%)
Mar 16, 2010
6.669
6.729
6.565
6.664
867,573
-0.02(-0.33%)
Mar 15, 2010
6.697
6.729
6.642
6.686
4,213,104
+0.60(+9.87%)
Mar 12, 2010
6.112
6.161
6.074
6.085
338,866
-0.05(-0.89%)
Mar 11, 2010
6.063
6.178
6.041
6.139
899,319
+0.05(+0.81%)
Mar 10, 2010
6.079
6.123
6.068
6.090
387,534
+0.02(+0.36%)
Mar 09, 2010
6.047
6.085
6.008
6.068
502,539
+0.01(+0.09%)
Mar 08, 2010
6.090
6.112
6.036
6.063
247,473
-0.01(-0.09%)
Mar 05, 2010
6.041
6.090
5.992
6.068
580,060
+0.03(+0.45%)
Mar 04, 2010
6.030
6.139
6.020
6.041
337,778
+0.01(+0.09%)
Mar 03, 2010
6.112
6.123
6.019
6.036
423,090
-0.11(-1.78%)
Mar 02, 2010
6.118
6.150
6.063
6.145
338,077
-0.01(-0.09%)
Mar 01, 2010
6.085
6.178
6.068
6.150
502,108
+0.05(+0.90%)
Feb 26, 2010
6.096
6.129
6.063
6.096
371,621
-0.04(-0.62%)
Feb 25, 2010
6.156
6.216
6.068
6.134
212,510
-0.08(-1.32%)
Feb 24, 2010
6.156
6.238
6.047
6.216
544,149
+0.06(+0.98%)
Feb 23, 2010
6.118
6.172
5.965
6.156
676,341
+0.03(+0.45%)
Feb 22, 2010
6.183
6.183
6.123
6.128
353,351
-0.05(-0.80%)
Feb 19, 2010
6.216
6.216
6.150
6.178
324,492
-0.02(-0.35%)
Feb 18, 2010
6.227
6.249
6.189
6.200
424,353
-0.04(-0.61%)
Feb 17, 2010
6.172
6.238
6.112
6.238
582,173
+0.08(+1.33%)
Feb 16, 2010
6.254
6.309
6.128
6.156
569,172
-0.09(-1.49%)
Feb 12, 2010
6.227
6.249
6.249
6.249
652,493
+0.01(+0.09%)
Feb 11, 2010
6.292
6.347
6.172
6.243
825,929
-0.04(-0.61%)
Feb 10, 2010
6.462
6.473
6.271
6.281
878,338
-0.21(-3.28%)
Feb 09, 2010
6.445
6.555
6.445
6.494
875,972
+0.02(+0.25%)
Feb 08, 2010
6.500
6.538
6.456
6.478
723,173
+0.01(+0.17%)
Feb 05, 2010
6.522
6.555
6.429
6.467
1,084,699
-0.04(-0.59%)
Feb 04, 2010
6.533
6.587
6.473
6.505
1,220,106
-0.09(-1.41%)
Feb 03, 2010
6.658
6.658
6.516
6.598
1,052,885
-0.06(-0.90%)
Feb 02, 2010
6.647
6.740
6.620
6.658
1,799,082
-0.04(-0.65%)
Feb 01, 2010
6.702
6.746
6.664
6.702
1,049,701
-0.02(-0.24%)
Jan 29, 2010
6.789
6.800
6.658
6.718
1,058,962
-0.16(-2.30%)
Jan 28, 2010
6.822
6.964
6.751
6.877
1,270,599
+0.02(+0.24%)
Jan 27, 2010
6.844
7.013
6.768
6.860
2,795,571
-0.05(-0.71%)
Jan 26, 2010
6.609
7.019
6.560
6.910
2,656,445
-0.07(-1.02%)
Jan 25, 2010
6.822
6.997
6.582
6.981
1,794,039
+0.07(+0.95%)
Jan 22, 2010
6.620
7.407
6.609
6.915
3,151,059
+0.25(+3.69%)
Jan 21, 2010
6.620
6.735
6.527
6.669
1,131,941
+0.01(+0.16%)
Jan 20, 2010
6.500
6.658
6.423
6.658
1,748,933
+0.14(+2.09%)
Jan 19, 2010
6.407
6.527
6.374
6.522
1,358,728
+0.01(+0.17%)
Jan 15, 2010
6.423
6.511
6.511
6.511
1,382,979
-0.03(-0.50%)
Jan 14, 2010
6.500
6.544
6.440
6.544
1,511,890
+0.07(+1.01%)
Jan 13, 2010
6.363
6.538
6.363
6.478
1,664,618
+0.12(+1.89%)
Jan 12, 2010
6.456
6.560
6.352
6.358
2,238,079
-0.19(-2.84%)
Jan 11, 2010
6.413
6.544
6.336
6.544
1,992,145
+0.07(+1.10%)
Jan 08, 2010
6.396
6.494
6.331
6.473
1,416,508
+0.03(+0.42%)
Jan 07, 2010
6.374
6.467
6.369
6.445
1,950,935
+0.09(+1.46%)
Jan 06, 2010
6.238
6.467
6.232
6.352
2,492,304
+0.10(+1.57%)
Jan 05, 2010
6.183
6.276
6.183
6.254
1,340,098
+0.04(+0.70%)
Jan 04, 2010
6.183
6.265
6.183
6.210
2,569,523
-0.02(-0.35%)
Dec 31, 2009
6.183
6.232
6.232
6.232
549,237
+0.04(+0.71%)
Dec 30, 2009
6.172
6.227
6.172
6.189
1,124,987
-0.04(-0.61%)
Dec 29, 2009
6.178
6.227
6.161
6.227
645,025
+0.03(+0.44%)
Dec 28, 2009
6.172
6.200
6.156
6.200
628,761
+0.03(+0.44%)
Dec 24, 2009
6.107
6.172
6.107
6.172
585,441
+0.03(+0.44%)
Dec 23, 2009
6.150
6.194
6.134
6.145
783,516
-0.08(-1.23%)
Dec 22, 2009
6.134
6.227
6.128
6.221
1,870,626
+0.08(+1.33%)
Dec 21, 2009
6.118
6.139
6.096
6.139
1,416,909
+0.04(+0.72%)
Dec 18, 2009
6.123
6.134
6.096
6.096
2,873,127
-0.02(-0.36%)
Dec 17, 2009
6.107
6.150
6.090
6.118
11,035,711
+1.16(+23.35%)
Dec 16, 2009
4.916
4.971
4.910
4.960
601,229
+0.04(+0.78%)
Dec 15, 2009
4.894
4.949
4.807
4.921
396,600
-0.02(-0.33%)
Dec 14, 2009
4.943
4.960
4.900
4.938
402,786
-0.02(-0.33%)
Dec 11, 2009
4.845
4.976
4.845
4.954
442,236
+0.09(+1.80%)
Dec 10, 2009
4.867
4.900
4.834
4.867
486,395
+0.01(+0.11%)
Dec 09, 2009
4.883
4.889
4.681
4.861
573,330
-0.01(-0.11%)
Dec 08, 2009
4.741
4.900
4.697
4.867
479,335
+0.04(+0.79%)
Dec 07, 2009
4.752
4.900
4.622
4.829
608,256
-0.02(-0.45%)
Dec 04, 2009
4.719
4.867
4.708
4.850
441,518
+0.14(+3.02%)
Dec 03, 2009
4.676
4.752
4.588
4.708
743,126
+0.08(+1.65%)
Dec 02, 2009
4.708
4.774
4.583
4.632
559,632
-0.14(-2.86%)
Dec 01, 2009
4.506
4.779
4.457
4.768
840,232
+0.26(+5.82%)
Nov 30, 2009
4.583
4.583
4.315
4.506
704,451
-0.01(-0.12%)
Nov 27, 2009
4.337
4.534
4.331
4.512
317,003
+0.11(+2.61%)
Nov 25, 2009
4.244
4.463
4.179
4.397
712,122
+0.20(+4.68%)
Nov 24, 2009
4.146
4.266
4.075
4.200
608,065
+0.08(+1.85%)
Nov 23, 2009
3.987
4.135
3.960
4.124
570,629
+0.15(+3.71%)
Nov 20, 2009
3.916
3.987
3.878
3.976
608,135
+0.05(+1.39%)
Nov 19, 2009
3.796
3.938
3.747
3.922
587,923
+0.10(+2.72%)
Nov 18, 2009
3.905
3.905
3.791
3.818
647,667
-0.02(-0.43%)
Nov 17, 2009
3.780
3.851
3.725
3.834
698,625
+0.11(+2.93%)
Nov 16, 2009
3.665
3.845
3.556
3.725
1,461,514
+0.23(+6.56%)
Nov 13, 2009
3.534
3.561
3.452
3.496
1,433,065
-0.05(-1.54%)
Nov 12, 2009
3.326
3.567
3.294
3.550
1,165,321
+0.22(+6.56%)
Nov 11, 2009
3.468
3.490
3.305
3.332
1,749,404
-0.11(-3.17%)
Nov 10, 2009
3.621
3.621
3.414
3.441
1,260,294
-0.18(-4.98%)
Nov 09, 2009
3.796
3.998
3.583
3.621
1,321,819
-0.12(-3.21%)
Nov 06, 2009
4.026
4.042
3.698
3.742
1,127,830
-0.11(-2.84%)
Nov 05, 2009
3.834
3.960
3.807
3.851
1,904,534
-0.17(-4.34%)
Nov 04, 2009
3.905
4.118
3.823
4.026
2,161,967
+0.21(+5.44%)
Nov 03, 2009
5.014
5.042
3.632
3.818
5,327,089
-1.38(-26.58%)
Nov 02, 2009
5.424
5.424
5.167
5.200
427,672
-0.27(-4.90%)
Oct 30, 2009
5.462
5.550
5.435
5.468
356,313
+0.03(+0.60%)
Oct 29, 2009
5.517
5.577
5.418
5.435
465,385
+0.04(+0.71%)
Oct 28, 2009
5.626
5.648
5.353
5.397
449,697
-0.21(-3.80%)
Oct 27, 2009
5.610
5.724
5.588
5.610
232,100
-0.04(-0.68%)
Oct 26, 2009
5.642
5.746
5.583
5.648
374,325
+0.01(+0.10%)
Oct 23, 2009
5.675
5.686
5.621
5.642
428,701
+0.03(+0.58%)
Oct 22, 2009
5.588
5.653
5.571
5.610
232,288
+0.04(+0.79%)
Oct 21, 2009
5.615
5.850
5.544
5.566
1,110,680
-0.06(-1.07%)
Oct 20, 2009
5.653
5.681
5.615
5.626
261,453
-0.19(-3.20%)
Oct 19, 2009
5.735
5.894
5.735
5.812
226,168
+0.09(+1.62%)
Oct 16, 2009
5.790
5.790
5.670
5.719
187,234
-0.10(-1.78%)
Oct 15, 2009
5.741
5.948
5.741
5.823
240,823
+0.02(+0.38%)
Oct 14, 2009
5.779
5.823
5.610
5.801
232,244
+0.17(+3.11%)
Oct 13, 2009
5.790
5.790
5.544
5.626
297,984
-0.14(-2.46%)
Oct 12, 2009
5.717
5.866
5.664
5.768
222,126
+0.14(+2.42%)
Oct 09, 2009
5.550
5.670
5.528
5.631
223,446
+0.06(+1.08%)
Oct 08, 2009
5.599
5.604
5.489
5.571
194,973
+0.01(+0.20%)
Oct 07, 2009
5.566
5.599
5.495
5.560
211,824
-0.05(-0.97%)
Oct 06, 2009
5.675
5.719
5.544
5.615
175,662
+0.00(+0.00%)
Oct 05, 2009
5.489
5.670
5.489
5.615
181,766
+0.09(+1.68%)
Oct 02, 2009
5.637
5.637
5.468
5.522
201,472
-0.13(-2.22%)
Oct 01, 2009
5.697
5.921
5.626
5.648
217,768
-0.10(-1.80%)
Sep 30, 2009
5.746
5.784
5.599
5.752
214,083
+0.00(+0.02%)
Sep 29, 2009
5.790
5.790
5.659
5.751
187,169
-0.04(-0.68%)
Sep 28, 2009
5.708
5.806
5.708
5.790
273,137
+0.08(+1.44%)
Sep 25, 2009
5.768
5.866
5.687
5.708
196,412
-0.07(-1.14%)
Sep 24, 2009
5.844
5.894
5.735
5.773
171,078
-0.08(-1.40%)
Sep 23, 2009
5.937
6.008
5.850
5.855
172,786
-0.10(-1.74%)
Sep 22, 2009
5.855
6.008
5.834
5.959
233,043
+0.04(+0.74%)
Sep 21, 2009
6.145
6.145
5.872
5.915
327,292
-0.17(-2.87%)
Sep 18, 2009
5.888
6.090
5.735
6.090
580,272
+0.20(+3.34%)
Sep 17, 2009
5.872
5.910
5.777
5.894
385,787
+0.25(+4.35%)
Sep 16, 2009
5.702
5.855
5.571
5.648
371,525
+0.04(+0.78%)
Sep 15, 2009
5.435
5.713
5.435
5.604
348,439
+0.13(+2.40%)
Sep 14, 2009
5.271
5.517
5.271
5.473
331,398
+0.16(+3.09%)
Sep 11, 2009
5.397
5.402
5.271
5.309
177,323
-0.05(-0.92%)
Sep 10, 2009
5.424
5.457
5.298
5.358
290,835
-0.05(-0.91%)
Sep 09, 2009
5.276
5.435
5.244
5.407
324,730
+0.09(+1.75%)
Sep 08, 2009
5.462
5.489
5.238
5.315
394,416
+0.00(+0.00%)
Sep 04, 2009
5.140
5.375
5.134
5.315
299,890
+0.14(+2.64%)
Sep 03, 2009
5.407
5.522
5.167
5.178
715,430
-0.22(-4.15%)
Sep 02, 2009
5.473
5.506
5.129
5.402
862,776
-0.10(-1.79%)
Sep 01, 2009
5.981
6.074
5.462
5.500
670,032
-0.52(-8.70%)
Aug 31, 2009
6.063
6.063
5.926
6.025
188,047
-0.01(-0.18%)
Aug 28, 2009
5.921
6.074
5.850
6.036
330,433
-0.03(-0.45%)
Aug 27, 2009
6.112
6.183
5.899
6.063
220,064
-0.01(-0.09%)
Aug 26, 2009
6.287
6.287
5.976
6.068
318,337
-0.28(-4.47%)
Aug 25, 2009
6.352
6.402
6.276
6.352
213,274
+0.13(+2.11%)
Aug 24, 2009
6.161
6.418
6.145
6.221
239,791
+0.03(+0.53%)
Aug 21, 2009
6.139
6.200
5.954
6.189
311,739
+0.28(+4.81%)
Aug 20, 2009
6.276
6.276
5.899
5.905
173,967
-0.13(-2.08%)
Aug 19, 2009
6.074
6.074
5.872
6.030
205,385
+0.02(+0.27%)
Aug 18, 2009
6.533
6.533
5.997
6.014
317,927
-0.12(-1.96%)
Aug 17, 2009
6.254
6.478
6.008
6.134
401,649
+0.14(+2.37%)
Aug 14, 2009
6.003
6.003
5.812
5.992
227,122
+0.01(+0.09%)
Aug 13, 2009
5.834
6.189
5.735
5.986
344,785
+0.15(+2.62%)
Aug 12, 2009
5.997
6.402
5.817
5.834
529,953
-0.15(-2.55%)
Aug 11, 2009
5.823
6.008
5.719
5.986
246,221
+0.14(+2.43%)
Aug 10, 2009
5.976
5.976
5.790
5.844
228,544
-0.13(-2.19%)
Aug 07, 2009
5.965
6.052
5.877
5.976
170,638
+0.17(+2.92%)
Aug 06, 2009
6.003
6.085
5.763
5.806
306,752
-0.15(-2.48%)
Aug 05, 2009
5.959
6.041
5.708
5.954
315,835
-0.13(-2.07%)
Aug 04, 2009
6.068
6.380
5.708
6.079
896,977
-0.44(-6.78%)
Aug 03, 2009
6.391
6.555
6.240
6.522
259,778
+0.10(+1.53%)
Jul 31, 2009
6.331
6.473
6.266
6.423
169,368
+0.09(+1.47%)
Jul 30, 2009
6.265
6.418
6.221
6.331
166,105
+0.07(+1.05%)
Jul 29, 2009
6.183
6.336
6.014
6.265
274,091
-0.01(-0.09%)
Jul 28, 2009
6.156
6.298
6.145
6.271
159,278
+0.16(+2.68%)
Jul 27, 2009
5.915
6.156
5.894
6.107
353,069
+0.35(+6.07%)
Jul 24, 2009
5.877
5.877
5.708
5.757
853
-0.08(-1.40%)
Jul 23, 2009
5.855
5.872
5.730
5.839
334,247
+0.05(+0.85%)
Jul 22, 2009
5.746
5.921
5.702
5.790
374,140
+0.09(+1.53%)
Jul 21, 2009
5.921
5.921
5.664
5.702
262,451
-0.09(-1.60%)
Jul 20, 2009
5.735
5.921
5.697
5.795
188,382
+0.09(+1.53%)
Jul 17, 2009
5.763
5.806
5.672
5.708
122,047
-0.07(-1.14%)
Jul 16, 2009
5.741
5.888
5.648
5.773
281,641
-0.02(-0.28%)
Jul 15, 2009
5.659
5.899
5.626
5.790
217,133
+0.13(+2.32%)
Jul 14, 2009
5.599
5.763
5.473
5.659
188,752
+0.09(+1.57%)
Jul 13, 2009
5.642
5.752
5.539
5.571
314,172
+0.03(+0.59%)
Jul 10, 2009
5.440
5.544
5.380
5.539
232,865
+0.04(+0.70%)
Jul 09, 2009
5.500
5.566
5.369
5.500
182,925
-0.02(-0.40%)
Jul 08, 2009
5.500
5.593
5.244
5.522
339,569
-0.01(-0.20%)
Jul 07, 2009
5.588
5.702
5.500
5.533
171,874
-0.09(-1.65%)
Jul 06, 2009
5.626
5.735
5.479
5.626
195,186
-0.11(-1.90%)
Jul 02, 2009
5.790
5.894
5.599
5.735
234,549
-0.21(-3.49%)
Jul 01, 2009
6.008
6.227
5.877
5.943
184,274
-0.03(-0.55%)
Jun 30, 2009
5.976
6.003
5.746
5.976
285,513
+0.10(+1.77%)
Jun 29, 2009
5.910
5.915
5.752
5.872
152,618
+0.10(+1.80%)
Jun 26, 2009
6.047
6.047
5.735
5.768
280,314
-0.14(-2.40%)
Jun 25, 2009
5.905
5.981
5.855
5.910
128,552
+0.01(+0.19%)
Jun 24, 2009
5.850
5.992
5.823
5.899
155,543
+0.04(+0.75%)
Jun 23, 2009
5.844
5.926
5.735
5.855
230,747
-0.02(-0.28%)
Jun 22, 2009
6.112
6.112
5.855
5.872
136,091
-0.33(-5.29%)
Jun 19, 2009
6.159
6.216
6.090
6.200
81,839
+0.11(+1.89%)
Jun 18, 2009
5.959
6.118
5.899
6.085
165,104
+0.08(+1.36%)
Jun 17, 2009
6.014
6.067
5.947
6.003
124,107
-0.07(-1.08%)
Jun 16, 2009
6.385
6.385
6.019
6.068
193,366
-0.03(-0.45%)
Jun 15, 2009
6.309
6.314
6.025
6.096
247,746
-0.29(-4.62%)
Jun 12, 2009
6.210
6.467
6.210
6.391
147,869
+0.04(+0.60%)
Jun 11, 2009
6.134
6.363
6.041
6.352
241,657
+0.19(+3.10%)
Jun 10, 2009
6.200
6.210
6.014
6.161
183,324
+0.05(+0.80%)
Jun 09, 2009
6.172
6.207
6.052
6.112
127,102
-0.04(-0.62%)
Jun 08, 2009
6.123
6.172
6.101
6.150
225,877
-0.11(-1.83%)
Jun 05, 2009
6.281
6.407
6.201
6.265
194,340
+0.01(+0.09%)
Jun 04, 2009
6.385
6.421
6.194
6.260
122,670
-0.08(-1.29%)
Jun 03, 2009
6.462
6.462
6.243
6.342
159,236
-0.08(-1.28%)
Jun 02, 2009
6.576
6.580
6.331
6.423
147,766
-0.13(-2.00%)
Jun 01, 2009
6.418
6.555
6.396
6.555
165,858
+0.17(+2.65%)
May 29, 2009
6.254
6.467
6.227
6.385
157,797
+0.09(+1.39%)
May 28, 2009
6.205
6.320
6.079
6.298
134,231
+0.09(+1.41%)
May 27, 2009
6.440
6.440
6.047
6.210
325,249
-0.16(-2.57%)
May 26, 2009
6.139
6.527
6.090
6.374
191,180
+0.40(+6.67%)
May 22, 2009
6.189
6.210
5.937
5.976
200,612
-0.14(-2.32%)
May 21, 2009
6.090
6.342
6.036
6.118
161,797
-0.11(-1.84%)
May 20, 2009
6.260
6.467
6.178
6.232
184,754
-0.02(-0.35%)
May 19, 2009
6.336
6.467
6.243
6.254
201,505
+0.03(+0.44%)
May 18, 2009
6.691
6.855
6.183
6.227
264,071
-0.12(-1.89%)
May 15, 2009
5.976
6.352
5.976
6.347
338,972
+0.31(+5.16%)
May 14, 2009
5.817
6.041
5.817
6.036
220,293
+0.18(+3.08%)
May 13, 2009
6.008
6.008
5.790
5.855
243,681
-0.16(-2.63%)
May 12, 2009
6.221
6.276
5.872
6.014
237,036
-0.06(-0.99%)
May 11, 2009
6.281
6.281
6.025
6.074
183,635
-0.34(-5.28%)
May 08, 2009
6.019
6.413
6.014
6.413
194,616
+0.43(+7.21%)
May 07, 2009
6.003
6.172
5.905
5.981
395,126
+0.13(+2.24%)
May 06, 2009
6.139
6.139
5.686
5.850
386,148
-0.02(-0.37%)
May 05, 2009
5.626
6.090
5.626
5.872
193,322
-0.12(-2.01%)
May 04, 2009
6.003
6.019
5.735
5.992
236,508
+0.05(+0.92%)
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
.