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
American Axle & Manufacturing
(NY:
AXL
)
7.600
-0.140 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
1.160
1.180
1.000
1.000
1,575,901
-0.12(-10.71%)
Apr 29, 2009
1.110
1.120
1.040
1.120
1,032,563
+0.06(+5.66%)
Apr 28, 2009
1.030
1.110
1.000
1.060
736,900
+0.03(+2.91%)
Apr 27, 2009
1.030
1.150
1.020
1.030
1,806,759
+0.03(+3.00%)
Apr 24, 2009
1.270
1.290
1.000
1.000
2,455,744
-0.07(-6.54%)
Apr 23, 2009
1.360
1.360
1.000
1.070
1,426,159
-0.28(-20.74%)
Apr 22, 2009
1.340
1.480
1.310
1.350
789,622
-0.04(-2.88%)
Apr 21, 2009
1.200
1.410
1.200
1.390
798,424
+0.18(+14.88%)
Apr 20, 2009
1.400
1.460
1.140
1.210
1,344,990
-0.13(-9.70%)
Apr 17, 2009
1.500
1.560
1.320
1.340
1,089,593
-0.16(-10.67%)
Apr 16, 2009
1.500
1.530
1.460
1.500
517,359
+0.01(+0.67%)
Apr 15, 2009
1.520
1.580
1.480
1.490
513,082
-0.06(-3.87%)
Apr 14, 2009
1.530
1.600
1.480
1.550
1,105,371
-0.03(-1.90%)
Apr 13, 2009
1.540
1.630
1.450
1.580
868,551
-0.02(-1.25%)
Apr 09, 2009
1.650
1.670
1.540
1.600
1,531,681
+0.11(+7.38%)
Apr 08, 2009
1.400
1.770
1.400
1.490
893,190
+0.09(+6.43%)
Apr 07, 2009
1.660
1.660
1.370
1.400
663,266
-0.22(-13.58%)
Apr 06, 2009
1.480
1.720
1.480
1.620
785,906
+0.07(+4.52%)
Apr 03, 2009
1.480
1.640
1.430
1.550
789,051
+0.12(+8.39%)
Apr 02, 2009
1.320
1.450
1.300
1.430
1,064,573
+0.20(+16.26%)
Apr 01, 2009
1.310
1.310
1.130
1.230
1,074,279
-0.09(-6.82%)
Mar 31, 2009
1.310
1.430
1.150
1.320
1,189,036
-0.05(-3.65%)
Mar 30, 2009
1.620
1.620
1.340
1.370
1,493,836
-0.58(-29.74%)
Mar 26, 2009
1.740
1.950
1.720
1.950
764,500
+0.26(+15.38%)
Mar 25, 2009
1.750
1.850
1.560
1.690
764,343
-0.03(-1.74%)
Mar 24, 2009
1.800
1.880
1.600
1.720
1,077,547
-0.12(-6.52%)
Mar 23, 2009
1.530
1.850
1.530
1.840
1,597,747
+0.08(+4.55%)
Mar 20, 2009
1.680
1.940
1.330
1.760
2,824,332
+0.20(+12.82%)
Mar 19, 2009
1.600
2.380
1.560
1.560
4,342,102
+0.01(+0.65%)
Mar 18, 2009
1.290
1.650
1.290
1.550
1,600,537
+0.30(+24.00%)
Mar 17, 2009
1.140
1.480
1.130
1.250
2,043,433
+0.14(+12.61%)
Mar 16, 2009
0.8500
1.580
0.7900
1.110
2,865,794
+0.32(+40.51%)
Mar 13, 2009
0.6800
0.8500
0.6800
0.7900
0
+0.04(+5.33%)
Mar 12, 2009
0.4800
0.8200
0.4800
0.7500
1,506,634
+0.30(+66.67%)
Mar 11, 2009
0.3700
0.5600
0.3600
0.4500
1,689,100
+0.12(+36.36%)
Mar 10, 2009
0.3200
0.4000
0.2900
0.3300
1,856,993
+0.04(+13.79%)
Mar 09, 2009
0.4300
0.4300
0.2600
0.2900
1,162,901
-0.11(-27.50%)
Mar 06, 2009
0.6000
0.6000
0.3000
0.4000
1,231,600
-0.16(-28.57%)
Mar 05, 2009
0.7900
0.7900
0.5600
0.5600
864,900
-0.23(-29.11%)
Mar 04, 2009
0.7700
0.8800
0.7700
0.7900
489,300
+0.03(+3.95%)
Mar 02, 2009
0.8700
0.9100
0.7600
0.7600
493,315
-0.17(-18.28%)
Feb 27, 2009
0.8500
0.9700
0.8480
0.9300
0
+0.07(+8.14%)
Feb 26, 2009
0.8360
0.9800
0.8000
0.8600
1,100,061
+0.09(+11.69%)
Feb 25, 2009
1.140
1.180
0.7600
0.7700
1,528,766
-0.37(-32.46%)
Feb 24, 2009
0.9000
1.180
0.8800
1.140
730,100
+0.27(+31.03%)
Feb 23, 2009
0.8700
0.9000
0.8500
0.8700
253,384
+0.03(+3.57%)
Feb 20, 2009
0.8500
0.8800
0.7400
0.8400
571,062
-0.01(-1.18%)
Feb 19, 2009
0.9700
0.9700
0.8500
0.8500
318,990
-0.09(-9.57%)
Feb 18, 2009
0.9900
0.9900
0.9300
0.9400
225,665
-0.04(-4.08%)
Feb 17, 2009
1.060
1.060
0.8400
0.9800
748,192
+0.00(+0.00%)
Feb 13, 2009
1.030
1.040
0.9500
0.9800
597,008
-0.02(-2.00%)
Feb 12, 2009
1.040
1.060
0.9900
1.000
858,480
-0.06(-5.66%)
Feb 11, 2009
1.100
1.140
1.040
1.060
630,118
-0.02(-1.85%)
Feb 10, 2009
1.190
1.360
1.050
1.080
1,042,539
-0.12(-10.00%)
Feb 09, 2009
1.040
1.230
1.020
1.200
1,010,905
+0.16(+15.38%)
Feb 06, 2009
1.110
1.110
1.010
1.040
795,259
+0.00(+0.00%)
Feb 05, 2009
1.040
1.090
1.010
1.040
887,217
+0.01(+0.97%)
Feb 04, 2009
1.020
1.140
0.9700
1.030
726,227
+0.03(+3.00%)
Feb 03, 2009
1.050
1.080
1.000
1.000
918,297
-0.02(-1.96%)
Feb 02, 2009
1.140
1.140
1.000
1.020
1,203,593
-0.07(-6.42%)
Jan 30, 2009
1.400
1.400
1.000
1.090
0
-0.31(-22.14%)
Jan 29, 2009
1.450
1.450
1.380
1.400
341,527
-0.05(-3.45%)
Jan 28, 2009
1.480
1.540
1.430
1.450
511,177
+0.02(+1.40%)
Jan 27, 2009
1.670
1.740
1.400
1.430
974,033
-0.24(-14.37%)
Jan 26, 2009
1.820
1.879
1.580
1.670
437,770
-0.14(-7.73%)
Jan 23, 2009
1.650
1.930
1.630
1.810
927,254
+0.18(+11.04%)
Jan 22, 2009
1.500
1.680
1.500
1.630
666,267
+0.16(+10.88%)
Jan 21, 2009
1.450
1.700
1.450
1.470
1,343,322
+0.17(+13.08%)
Jan 20, 2009
1.450
1.500
1.280
1.300
972,661
-0.11(-7.80%)
Jan 16, 2009
1.710
1.790
1.260
1.410
0
-0.26(-15.57%)
Jan 15, 2009
1.820
1.830
1.590
1.670
725,099
-0.16(-8.74%)
Jan 14, 2009
2.080
2.130
1.730
1.830
1,192,661
-0.36(-16.44%)
Jan 13, 2009
2.530
2.550
2.110
2.190
1,413,889
-0.34(-13.44%)
Jan 12, 2009
2.720
2.730
2.510
2.530
790,659
-0.16(-5.95%)
Jan 09, 2009
2.820
2.850
2.570
2.690
507,916
-0.14(-4.95%)
Jan 08, 2009
2.610
2.857
2.520
2.830
484,138
+0.19(+7.20%)
Jan 07, 2009
2.790
2.800
2.600
2.640
566,985
-0.17(-6.05%)
Jan 06, 2009
2.720
2.930
2.700
2.810
723,649
+0.10(+3.69%)
Jan 05, 2009
2.760
2.780
2.650
2.710
553,169
-0.04(-1.45%)
Jan 02, 2009
2.950
2.990
2.720
2.750
0
-0.14(-4.84%)
Jan 01, 2009
2.330
3.100
2.270
2.890
0
+0.00(+0.00%)
Dec 31, 2008
2.330
3.100
2.270
2.890
1,281,837
+0.56(+24.03%)
Dec 30, 2008
2.270
2.340
2.190
2.330
335,422
+0.15(+6.88%)
Dec 29, 2008
2.190
2.260
2.060
2.180
368,985
-0.03(-1.36%)
Dec 26, 2008
2.160
2.380
2.130
2.210
316,294
+0.05(+2.31%)
Dec 24, 2008
2.170
2.220
2.100
2.160
149,346
-0.02(-0.92%)
Dec 23, 2008
2.400
2.420
2.010
2.180
724,627
-0.18(-7.63%)
Dec 22, 2008
2.400
2.450
2.230
2.360
557,667
-0.04(-1.67%)
Dec 19, 2008
2.500
2.700
2.290
2.400
1,716,548
-0.04(-1.64%)
Dec 18, 2008
2.420
2.580
2.290
2.440
773,889
+0.01(+0.41%)
Dec 17, 2008
2.430
2.600
2.290
2.430
675,336
+0.00(+0.00%)
Dec 16, 2008
2.330
2.430
2.230
2.430
725,903
+0.18(+8.00%)
Dec 15, 2008
2.200
2.350
2.200
2.250
778,091
+0.02(+0.90%)
Dec 12, 2008
2.200
2.470
2.010
2.230
2,824,325
-0.38(-14.56%)
Dec 11, 2008
2.750
2.900
2.510
2.610
1,035,105
-0.18(-6.45%)
Dec 10, 2008
3.090
3.230
2.660
2.790
1,014,579
-0.07(-2.45%)
Dec 09, 2008
3.080
3.300
2.710
2.860
1,482,871
-0.12(-4.03%)
Dec 08, 2008
3.360
5.000
2.860
2.980
2,373,573
+0.16(+5.67%)
Dec 05, 2008
2.530
2.860
2.200
2.820
1,592,504
+0.47(+20.00%)
Dec 04, 2008
2.590
2.940
2.160
2.350
1,278,104
-0.21(-8.20%)
Dec 03, 2008
2.480
2.740
2.140
2.560
1,574,760
+0.32(+14.29%)
Dec 02, 2008
2.360
2.770
2.030
2.240
1,786,346
-0.04(-1.75%)
Dec 01, 2008
2.600
2.780
2.020
2.280
1,367,249
-0.24(-9.52%)
Nov 28, 2008
2.530
2.970
2.400
2.520
913,025
+0.00(+0.00%)
Nov 26, 2008
2.120
3.100
2.120
2.520
1,533,815
+0.30(+13.51%)
Nov 25, 2008
1.890
2.540
1.890
2.220
1,828,454
+0.29(+15.03%)
Nov 24, 2008
1.550
2.030
1.510
1.930
2,488,292
+0.53(+37.86%)
Nov 21, 2008
1.100
1.400
1.100
1.400
1,065,140
+0.33(+30.84%)
Nov 20, 2008
1.010
1.810
0.9500
1.070
2,014,197
+0.04(+3.88%)
Nov 19, 2008
1.350
1.370
1.010
1.030
811,263
-0.33(-24.26%)
Nov 18, 2008
1.580
1.580
1.250
1.360
629,900
-0.13(-8.72%)
Nov 17, 2008
1.500
1.580
1.445
1.490
796,114
-0.01(-0.67%)
Nov 14, 2008
2.000
2.000
1.460
1.500
2,795,965
-0.51(-25.37%)
Nov 13, 2008
1.480
2.010
1.430
2.010
802,500
+0.57(+39.58%)
Nov 12, 2008
1.720
1.910
1.410
1.440
1,063,577
-0.32(-18.18%)
Nov 11, 2008
2.000
2.000
1.670
1.760
1,260,229
-0.17(-8.81%)
Nov 10, 2008
2.110
2.270
1.900
1.930
737,546
-0.22(-10.23%)
Nov 07, 2008
2.380
2.490
1.910
2.150
1,621,425
-0.19(-8.12%)
Nov 06, 2008
2.570
2.672
2.290
2.340
840,400
-0.26(-10.00%)
Nov 05, 2008
3.100
3.250
2.510
2.600
1,771,871
-0.55(-17.46%)
Nov 04, 2008
2.910
3.150
2.840
3.150
938,378
+0.34(+12.10%)
Nov 03, 2008
3.580
3.740
2.730
2.810
1,684,608
-0.78(-21.73%)
Oct 31, 2008
2.530
3.600
2.530
3.590
2,389,868
+1.06(+41.90%)
Oct 30, 2008
2.460
2.890
2.351
2.530
1,347,060
+0.04(+1.61%)
Oct 29, 2008
2.050
2.660
2.030
2.490
1,247,623
+0.42(+20.29%)
Oct 28, 2008
2.150
2.300
1.830
2.070
1,233,177
-0.02(-0.96%)
Oct 27, 2008
1.960
2.220
1.850
2.090
910,381
+0.13(+6.63%)
Oct 24, 2008
1.590
1.960
1.570
1.960
1,028,654
+0.20(+11.36%)
Oct 23, 2008
1.980
2.020
1.680
1.760
1,861,917
-0.18(-9.28%)
Oct 22, 2008
2.140
2.140
1.900
1.940
1,100,775
-0.21(-9.77%)
Oct 21, 2008
1.860
2.230
1.800
2.150
1,715,265
+0.15(+7.50%)
Oct 20, 2008
1.860
2.040
1.620
2.000
1,218,980
+0.22(+12.36%)
Oct 17, 2008
1.720
1.840
1.550
1.780
2,008,096
+0.15(+9.20%)
Oct 16, 2008
1.950
2.220
1.500
1.630
4,371,092
-0.12(-6.86%)
Oct 15, 2008
2.260
2.390
1.740
1.750
1,893,503
-0.64(-26.78%)
Oct 14, 2008
3.150
3.210
2.250
2.390
1,580,000
-0.60(-20.07%)
Oct 13, 2008
4.090
4.250
2.610
2.990
2,395,833
-0.82(-21.52%)
Oct 10, 2008
3.270
3.810
2.940
3.810
1,806,245
+0.35(+10.12%)
Oct 09, 2008
4.120
4.400
3.050
3.460
2,245,435
-0.35(-9.19%)
Oct 08, 2008
3.870
4.330
3.800
3.810
1,107,806
-0.21(-5.22%)
Oct 07, 2008
4.490
4.590
4.000
4.020
638,981
-0.37(-8.43%)
Oct 06, 2008
4.500
4.690
4.230
4.390
1,265,772
-0.29(-6.20%)
Oct 03, 2008
5.140
5.480
4.570
4.680
0
-0.34(-6.77%)
Oct 02, 2008
5.320
5.550
4.960
5.020
860,508
-0.36(-6.69%)
Oct 01, 2008
5.380
5.470
5.080
5.380
844,228
+0.02(+0.37%)
Sep 30, 2008
5.800
5.820
5.160
5.360
1,628,067
-0.29(-5.13%)
Sep 29, 2008
6.190
6.280
5.320
5.650
1,830,111
-0.67(-10.60%)
Sep 26, 2008
6.240
6.500
6.100
6.320
0
-0.03(-0.47%)
Sep 25, 2008
6.500
6.680
6.250
6.350
2,255,887
-0.07(-1.09%)
Sep 24, 2008
7.050
7.050
6.370
6.420
969,323
-0.54(-7.76%)
Sep 23, 2008
7.520
7.880
6.750
6.960
1,140,253
-0.56(-7.45%)
Sep 22, 2008
7.610
7.740
7.140
7.520
1,680,676
-0.22(-2.84%)
Sep 19, 2008
8.360
8.380
7.200
7.740
0
+0.23(+3.06%)
Sep 18, 2008
7.410
7.780
6.510
7.510
3,231,325
+0.33(+4.60%)
Sep 17, 2008
6.860
7.180
6.110
7.180
2,101,218
+0.21(+3.01%)
Sep 16, 2008
6.600
7.150
6.600
6.970
2,092,101
+0.40(+6.09%)
Sep 15, 2008
6.530
7.160
6.350
6.570
1,637,149
-0.67(-9.25%)
Sep 12, 2008
6.730
7.590
6.540
7.240
2,095,394
+0.27(+3.87%)
Sep 11, 2008
6.310
7.240
6.260
6.970
2,037,987
+0.37(+5.61%)
Sep 10, 2008
6.300
7.130
5.980
6.600
2,698,126
+0.35(+5.60%)
Sep 09, 2008
6.200
6.960
6.200
6.250
2,235,094
-0.06(-0.95%)
Sep 08, 2008
6.290
6.330
5.750
6.310
1,480,532
+0.36(+6.05%)
Sep 05, 2008
5.680
6.100
5.590
5.950
0
+0.21(+3.66%)
Sep 04, 2008
5.370
5.740
5.300
5.740
1,638,553
+0.25(+4.55%)
Sep 03, 2008
5.010
5.510
4.920
5.490
1,930,979
+0.37(+7.23%)
Sep 02, 2008
4.980
5.450
4.980
5.120
1,515,607
+0.26(+5.35%)
Aug 29, 2008
5.130
5.130
4.750
4.860
1,135,561
-0.24(-4.71%)
Aug 28, 2008
5.040
5.170
4.970
5.100
948,614
+0.12(+2.41%)
Aug 27, 2008
5.020
5.020
4.100
4.980
1,720,896
-0.10(-1.97%)
Aug 26, 2008
5.090
5.250
4.970
5.080
846,739
-0.08(-1.55%)
Aug 25, 2008
5.460
5.460
5.010
5.160
1,139,791
-0.23(-4.27%)
Aug 22, 2008
5.490
5.520
5.150
5.390
1,156,428
+0.07(+1.32%)
Aug 21, 2008
5.530
5.570
5.250
5.320
852,013
-0.34(-6.01%)
Aug 20, 2008
5.500
5.800
5.400
5.660
1,125,669
+0.09(+1.62%)
Aug 19, 2008
5.900
5.980
5.550
5.570
1,169,047
-0.37(-6.23%)
Aug 18, 2008
6.380
6.380
5.900
5.940
1,120,930
-0.33(-5.26%)
Aug 15, 2008
6.380
6.580
6.140
6.270
0
+0.02(+0.32%)
Aug 14, 2008
5.740
6.450
5.680
6.250
1,447,490
+0.48(+8.32%)
Aug 13, 2008
6.210
6.210
5.600
5.770
2,237,802
-0.36(-5.87%)
Aug 12, 2008
6.570
6.590
6.010
6.130
2,346,885
-0.46(-6.98%)
Aug 11, 2008
5.760
7.050
5.690
6.590
2,709,349
+0.88(+15.41%)
Aug 08, 2008
5.500
6.090
5.160
5.710
4,135,162
+0.05(+0.88%)
Aug 07, 2008
6.170
6.450
5.570
5.660
2,068,770
-0.73(-11.42%)
Aug 06, 2008
5.950
6.410
5.610
6.390
2,892,794
+0.38(+6.32%)
Aug 05, 2008
5.680
6.090
5.500
6.010
2,045,521
+0.46(+8.29%)
Aug 04, 2008
5.780
5.780
5.470
5.550
2,024,918
-0.22(-3.81%)
Aug 01, 2008
5.910
5.980
5.450
5.770
2,119,171
-0.11(-1.87%)
Jul 31, 2008
5.670
6.070
5.580
5.880
2,351,888
+0.09(+1.55%)
Jul 30, 2008
6.190
6.450
5.665
5.790
2,336,889
-0.12(-2.03%)
Jul 29, 2008
5.910
5.970
5.140
5.910
3,657,548
+0.53(+9.85%)
Jul 28, 2008
6.320
6.320
5.150
5.380
6,021,076
-1.13(-17.36%)
Jul 25, 2008
5.940
7.070
5.750
6.510
4,268,134
+0.09(+1.40%)
Jul 24, 2008
7.620
7.720
6.240
6.420
3,364,927
-1.30(-16.84%)
Jul 23, 2008
7.210
8.730
7.140
7.720
4,198,808
+0.28(+3.76%)
Jul 22, 2008
7.175
7.570
6.500
7.440
1,969,405
+0.27(+3.77%)
Jul 21, 2008
6.950
7.370
6.686
7.170
1,528,740
+0.22(+3.17%)
Jul 18, 2008
7.180
7.500
5.100
6.950
1,724,694
-0.18(-2.52%)
Jul 17, 2008
6.660
7.190
6.380
7.130
2,978,065
+0.59(+9.02%)
Jul 16, 2008
5.750
6.600
5.470
6.540
3,333,079
+0.74(+12.76%)
Jul 15, 2008
5.950
6.180
5.330
5.800
4,085,641
-0.21(-3.49%)
Jul 14, 2008
6.730
6.730
5.830
6.010
1,547,354
-0.47(-7.25%)
Jul 11, 2008
6.270
6.910
5.900
6.480
2,635,718
+0.20(+3.18%)
Jul 10, 2008
7.040
7.040
6.180
6.280
2,921,694
-0.60(-8.72%)
Jul 09, 2008
8.260
8.310
6.790
6.880
3,562,588
-1.39(-16.81%)
Jul 08, 2008
7.000
8.300
6.940
8.270
2,671,456
+1.29(+18.48%)
Jul 07, 2008
7.510
7.850
6.510
6.980
3,735,629
-0.54(-7.18%)
Jul 04, 2008
7.610
7.610
7.090
7.520
1,520,099
+0.00(+0.00%)
Jul 03, 2008
7.610
7.610
7.090
7.520
1,520,099
-0.08(-1.05%)
Jul 02, 2008
8.660
8.760
7.520
7.600
4,524,058
-1.14(-13.04%)
Jul 01, 2008
7.850
9.330
7.740
8.740
6,575,547
+0.75(+9.39%)
Jun 30, 2008
8.450
8.450
7.990
7.990
1,595,514
-0.44(-5.22%)
Jun 27, 2008
8.520
9.010
8.420
8.430
3,482,319
-0.17(-1.98%)
Jun 26, 2008
9.530
9.730
8.470
8.600
3,616,090
-1.48(-14.68%)
Jun 25, 2008
9.510
10.76
9.510
10.08
4,550,262
+0.42(+4.35%)
Jun 24, 2008
10.31
10.37
9.490
9.660
4,410,603
-0.78(-7.47%)
Jun 23, 2008
11.05
11.10
10.37
10.44
1,195,229
-0.59(-5.35%)
Jun 20, 2008
11.42
11.46
10.82
11.03
2,612,633
-0.46(-4.00%)
Jun 19, 2008
12.00
12.00
10.87
11.49
4,618,238
-0.30(-2.54%)
Jun 18, 2008
12.89
12.89
11.74
11.79
3,130,001
-1.13(-8.75%)
Jun 17, 2008
13.87
13.94
12.82
12.92
2,228,809
-0.92(-6.65%)
Jun 16, 2008
13.92
14.09
13.45
13.84
1,020,626
-0.16(-1.14%)
Jun 13, 2008
14.23
14.40
13.75
14.00
1,057,579
-0.12(-0.85%)
Jun 12, 2008
13.97
14.26
13.71
14.12
2,635,864
+0.42(+3.07%)
Jun 11, 2008
14.71
14.87
13.64
13.70
2,876,652
-1.05(-7.12%)
Jun 10, 2008
14.75
15.20
14.57
14.75
3,008,776
-0.46(-3.02%)
Jun 09, 2008
15.42
15.81
15.14
15.21
2,580,259
-0.38(-2.44%)
Jun 06, 2008
15.90
16.13
15.53
15.59
2,557,923
-0.47(-2.93%)
Jun 05, 2008
16.31
16.40
15.76
16.06
2,342,320
-0.33(-2.01%)
Jun 04, 2008
16.34
17.09
16.21
16.39
2,811,145
+0.02(+0.12%)
Jun 03, 2008
18.02
18.02
16.16
16.37
5,395,714
-1.54(-8.60%)
Jun 02, 2008
18.45
18.50
17.78
17.91
1,644,339
-0.68(-3.66%)
May 30, 2008
19.62
19.66
18.37
18.59
2,464,668
-0.39(-2.05%)
May 29, 2008
18.78
19.47
18.40
18.98
4,044,763
+1.06(+5.92%)
May 28, 2008
18.66
19.28
17.85
17.92
3,524,665
-1.11(-5.83%)
May 27, 2008
19.43
20.49
18.51
19.03
3,656,212
+0.59(+3.20%)
May 26, 2008
20.00
20.00
18.29
18.44
0
+0.00(+0.00%)
May 23, 2008
20.00
20.00
18.29
18.44
1,625,279
-0.81(-4.21%)
May 22, 2008
19.50
19.80
18.95
19.25
1,432,363
-0.45(-2.28%)
May 21, 2008
19.83
20.44
18.86
19.70
2,502,104
-0.12(-0.61%)
May 20, 2008
21.23
21.23
19.62
19.82
1,923,073
-1.60(-7.47%)
May 19, 2008
23.12
25.00
20.65
21.42
3,214,324
-1.13(-5.01%)
May 16, 2008
22.70
22.75
21.85
22.55
877,532
-0.02(-0.09%)
May 15, 2008
21.64
22.68
21.27
22.57
770,290
+0.89(+4.11%)
May 14, 2008
21.52
21.99
21.44
21.68
740,220
+0.16(+0.74%)
May 13, 2008
21.65
21.80
21.15
21.52
866,081
+0.14(+0.65%)
May 12, 2008
21.69
21.75
21.02
21.38
617,392
-0.13(-0.60%)
May 09, 2008
21.29
21.73
21.10
21.51
370,214
-0.29(-1.33%)
May 08, 2008
21.59
22.06
20.64
21.80
2,073,834
+0.44(+2.06%)
May 07, 2008
21.97
22.40
21.29
21.36
698,642
-0.47(-2.15%)
May 06, 2008
21.36
21.88
20.99
21.83
1,310,709
+0.02(+0.09%)
May 05, 2008
22.37
22.37
21.39
21.81
1,101,752
-0.38(-1.71%)
May 02, 2008
22.98
23.10
22.15
22.19
1,535,713
-0.52(-2.29%)
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
.