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
Alaska Commun Sys
(NQ:
ALSK
)
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, 2010
6.441
6.656
6.418
6.587
2,381,069
+0.25(+3.88%)
Apr 29, 2010
6.449
6.449
6.325
6.341
480,474
-0.08(-1.20%)
Apr 28, 2010
6.349
6.441
6.325
6.418
634,032
+0.09(+1.46%)
Apr 27, 2010
6.410
6.410
6.318
6.325
685,093
-0.08(-1.32%)
Apr 26, 2010
6.418
6.449
6.372
6.410
601,003
+0.03(+0.48%)
Apr 23, 2010
6.333
6.387
6.318
6.379
579,763
+0.06(+0.97%)
Apr 22, 2010
6.125
6.341
6.125
6.318
883,138
+0.12(+1.99%)
Apr 21, 2010
6.248
6.256
6.156
6.195
636,002
-0.02(-0.25%)
Apr 20, 2010
6.172
6.233
6.125
6.210
638,248
+0.05(+0.88%)
Apr 19, 2010
6.133
6.202
6.095
6.156
376,333
+0.01(+0.13%)
Apr 16, 2010
6.287
6.302
6.141
6.148
875,524
-0.13(-2.08%)
Apr 15, 2010
6.302
6.341
6.256
6.279
479,254
-0.02(-0.37%)
Apr 14, 2010
6.287
6.349
6.272
6.302
199,589
+0.02(+0.37%)
Apr 13, 2010
6.256
6.279
6.233
6.279
228,849
+0.03(+0.49%)
Apr 12, 2010
6.248
6.272
6.202
6.248
332,470
+0.02(+0.25%)
Apr 09, 2010
6.248
6.279
6.218
6.233
312,913
+0.01(+0.12%)
Apr 08, 2010
6.156
6.233
6.141
6.225
326,700
+0.06(+1.00%)
Apr 07, 2010
6.187
6.233
6.156
6.164
297,677
-0.06(-0.99%)
Apr 06, 2010
6.125
6.241
6.095
6.225
488,505
+0.09(+1.51%)
Apr 05, 2010
6.210
6.256
6.095
6.133
1,015,266
-0.08(-1.24%)
Apr 01, 2010
6.241
6.210
6.210
6.210
422,990
-0.04(-0.62%)
Mar 31, 2010
6.164
6.333
6.156
6.248
538,929
+0.00(+0.00%)
Mar 30, 2010
6.325
6.349
6.225
6.248
595,543
-0.05(-0.85%)
Mar 29, 2010
6.333
6.433
6.222
6.302
507,444
-0.03(-0.55%)
Mar 26, 2010
6.375
6.427
6.322
6.337
767,036
+0.01(+0.12%)
Mar 25, 2010
6.389
6.420
6.322
6.330
498,017
-0.02(-0.35%)
Mar 24, 2010
6.442
6.442
6.345
6.352
642,992
-0.09(-1.40%)
Mar 23, 2010
6.442
6.502
6.375
6.442
665,768
+0.04(+0.59%)
Mar 22, 2010
6.217
6.449
6.187
6.404
792,191
+0.13(+2.03%)
Mar 19, 2010
6.449
6.449
6.255
6.277
961,551
-0.17(-2.67%)
Mar 18, 2010
6.345
6.464
6.337
6.449
657,823
+0.08(+1.30%)
Mar 17, 2010
6.449
6.517
6.345
6.367
689,190
-0.06(-0.93%)
Mar 16, 2010
6.404
6.434
6.345
6.427
532,219
+0.03(+0.47%)
Mar 15, 2010
6.322
6.419
6.210
6.397
876,365
+0.16(+2.52%)
Mar 12, 2010
6.277
6.277
6.202
6.240
329,808
-0.04(-0.72%)
Mar 11, 2010
6.172
6.292
6.112
6.285
517,332
+0.07(+1.21%)
Mar 10, 2010
6.464
6.509
6.146
6.210
1,271,476
-0.27(-4.17%)
Mar 09, 2010
6.142
6.487
6.135
6.479
2,197,148
+0.34(+5.49%)
Mar 08, 2010
5.790
6.168
5.782
6.142
1,978,849
+0.37(+6.50%)
Mar 05, 2010
5.587
5.767
5.565
5.767
1,133,124
+0.18(+3.22%)
Mar 04, 2010
5.580
5.610
5.520
5.587
448,176
+0.04(+0.81%)
Mar 03, 2010
5.460
5.557
5.415
5.542
648,565
+0.10(+1.93%)
Mar 02, 2010
5.400
5.505
5.385
5.437
856,584
+0.03(+0.55%)
Mar 01, 2010
5.482
5.512
5.392
5.407
675,401
-0.04(-0.69%)
Feb 26, 2010
5.482
5.482
5.392
5.445
496,697
-0.02(-0.41%)
Feb 25, 2010
5.497
5.497
5.400
5.467
636,743
-0.06(-1.09%)
Feb 24, 2010
5.565
5.587
5.520
5.527
241,187
-0.01(-0.14%)
Feb 23, 2010
5.557
5.587
5.512
5.535
402,154
-0.01(-0.27%)
Feb 22, 2010
5.565
5.591
5.497
5.550
344,209
-0.01(-0.13%)
Feb 19, 2010
5.580
5.580
5.475
5.557
553,698
-0.04(-0.80%)
Feb 18, 2010
5.460
5.610
5.460
5.602
589,151
+0.12(+2.19%)
Feb 17, 2010
5.355
5.497
5.325
5.482
768,229
+0.16(+3.10%)
Feb 16, 2010
5.182
5.340
5.152
5.317
1,197,605
+0.18(+3.50%)
Feb 12, 2010
5.205
5.137
5.137
5.137
873,135
-0.08(-1.44%)
Feb 11, 2010
5.152
5.220
5.115
5.212
518,083
+0.08(+1.46%)
Feb 10, 2010
5.137
5.220
5.100
5.137
741,814
-0.02(-0.44%)
Feb 09, 2010
5.190
5.235
5.092
5.160
826,045
+0.03(+0.58%)
Feb 08, 2010
5.355
5.377
5.130
5.130
1,366,971
-0.19(-3.66%)
Feb 05, 2010
5.542
5.565
5.250
5.325
1,685,853
-0.19(-3.40%)
Feb 04, 2010
5.835
5.835
5.505
5.512
1,628,728
-0.37(-6.25%)
Feb 03, 2010
5.940
6.060
5.880
5.880
501,579
-0.06(-1.01%)
Feb 02, 2010
6.022
6.037
5.940
5.940
962,419
-0.06(-1.00%)
Feb 01, 2010
6.112
6.172
5.992
6.000
499,310
-0.11(-1.84%)
Jan 29, 2010
6.112
6.127
6.015
6.112
485,488
+0.01(+0.12%)
Jan 28, 2010
6.112
6.127
6.037
6.105
435,299
+0.02(+0.37%)
Jan 27, 2010
5.977
6.112
5.970
6.082
620,709
+0.07(+1.12%)
Jan 26, 2010
6.045
6.082
5.940
6.015
417,194
-0.07(-1.11%)
Jan 25, 2010
5.962
6.097
5.932
6.082
854,798
+0.12(+2.01%)
Jan 22, 2010
6.045
6.067
5.917
5.962
692,740
-0.07(-1.12%)
Jan 21, 2010
6.082
6.127
5.970
6.030
836,694
-0.02(-0.25%)
Jan 20, 2010
6.007
6.067
5.902
6.045
667,363
+0.04(+0.75%)
Jan 19, 2010
5.865
6.000
5.790
6.000
852,420
+0.29(+5.12%)
Jan 15, 2010
6.007
5.707
5.707
5.707
565,377
-0.15(-2.56%)
Jan 14, 2010
5.700
5.880
5.700
5.857
648,607
+0.14(+2.49%)
Jan 13, 2010
5.775
5.796
5.700
5.715
629,600
-0.04(-0.65%)
Jan 12, 2010
5.872
5.872
5.722
5.752
383,606
-0.08(-1.41%)
Jan 11, 2010
5.880
5.917
5.812
5.835
330,735
-0.04(-0.64%)
Jan 08, 2010
5.880
5.895
5.782
5.872
453,194
-0.01(-0.25%)
Jan 07, 2010
5.970
6.000
5.767
5.887
1,546,359
-0.16(-2.73%)
Jan 06, 2010
6.240
6.240
6.052
6.052
612,919
-0.12(-1.94%)
Jan 05, 2010
6.112
6.202
6.060
6.172
543,365
+0.07(+1.23%)
Jan 04, 2010
6.000
6.135
5.985
6.097
527,703
+0.11(+1.88%)
Dec 31, 2009
5.962
5.985
5.985
5.985
359,095
+0.04(+0.76%)
Dec 30, 2009
6.112
6.112
5.670
5.940
1,071,289
-0.19(-3.06%)
Dec 29, 2009
6.554
6.554
6.097
6.127
958,546
-0.50(-7.58%)
Dec 28, 2009
6.569
6.697
6.460
6.629
922,023
+0.10(+1.61%)
Dec 24, 2009
6.397
6.524
6.397
6.524
443,904
+0.16(+2.59%)
Dec 23, 2009
6.202
6.382
6.202
6.359
625,468
+0.16(+2.66%)
Dec 22, 2009
6.082
6.217
6.075
6.195
462,575
+0.10(+1.72%)
Dec 21, 2009
6.075
6.180
6.007
6.090
527,044
+0.05(+0.87%)
Dec 18, 2009
6.045
6.075
5.947
6.037
863,066
+0.04(+0.75%)
Dec 17, 2009
6.000
6.120
5.917
5.992
518,767
-0.02(-0.25%)
Dec 16, 2009
6.135
6.150
6.007
6.007
554,603
-0.07(-1.11%)
Dec 15, 2009
6.067
6.142
6.015
6.075
556,910
+0.02(+0.37%)
Dec 14, 2009
6.037
6.090
5.970
6.052
490,034
+0.01(+0.25%)
Dec 11, 2009
5.985
6.037
5.962
6.037
411,731
+0.07(+1.26%)
Dec 10, 2009
6.127
6.127
5.932
5.962
475,408
-0.13(-2.09%)
Dec 09, 2009
6.112
6.150
6.007
6.090
601,030
+0.00(+0.00%)
Dec 08, 2009
6.015
6.150
6.015
6.090
386,350
+0.05(+0.87%)
Dec 07, 2009
6.000
6.142
5.962
6.037
671,755
+0.05(+0.88%)
Dec 04, 2009
6.037
6.112
5.902
5.985
550,688
+0.07(+1.14%)
Dec 03, 2009
5.925
6.037
5.910
5.917
762,036
+0.03(+0.51%)
Dec 02, 2009
5.677
5.895
5.670
5.887
764,365
+0.19(+3.43%)
Dec 01, 2009
5.550
5.722
5.497
5.692
874,259
+0.21(+3.83%)
Nov 30, 2009
5.392
5.490
5.325
5.482
575,222
+0.09(+1.67%)
Nov 27, 2009
5.332
5.497
5.302
5.392
305,969
-0.11(-2.04%)
Nov 25, 2009
5.625
5.707
5.460
5.505
600,492
-0.08(-1.48%)
Nov 24, 2009
5.250
5.632
5.242
5.587
1,412,423
+0.37(+7.04%)
Nov 23, 2009
5.167
5.227
5.145
5.220
550,356
+0.13(+2.65%)
Nov 20, 2009
5.040
5.175
5.032
5.085
494,239
+0.03(+0.59%)
Nov 19, 2009
5.025
5.062
4.912
5.055
955,996
+0.04(+0.90%)
Nov 18, 2009
4.980
5.032
4.957
5.010
546,260
+0.04(+0.91%)
Nov 17, 2009
5.010
5.030
4.950
4.965
460,605
-0.02(-0.45%)
Nov 16, 2009
4.957
5.070
4.950
4.987
664,649
+0.04(+0.76%)
Nov 13, 2009
5.002
5.055
4.897
4.950
460,005
-0.03(-0.60%)
Nov 12, 2009
5.062
5.088
4.950
4.980
704,240
-0.10(-2.06%)
Nov 11, 2009
5.197
5.220
5.032
5.085
1,026,747
-0.04(-0.88%)
Nov 10, 2009
5.325
5.362
5.107
5.130
1,103,255
-0.23(-4.34%)
Nov 09, 2009
5.235
5.362
4.998
5.362
1,827,149
+0.13(+2.44%)
Nov 06, 2009
5.610
5.617
5.190
5.235
1,455,969
-0.55(-9.47%)
Nov 05, 2009
5.670
5.805
5.617
5.782
515,020
+0.16(+2.94%)
Nov 04, 2009
5.737
5.760
5.610
5.617
431,699
-0.09(-1.58%)
Nov 03, 2009
5.692
5.730
5.617
5.707
541,045
-0.04(-0.65%)
Nov 02, 2009
5.887
5.917
5.647
5.745
693,404
-0.09(-1.54%)
Oct 30, 2009
5.955
5.977
5.775
5.835
643,698
-0.13(-2.26%)
Oct 29, 2009
5.955
6.060
5.925
5.970
502,058
+0.08(+1.40%)
Oct 28, 2009
6.022
6.105
5.850
5.887
566,168
-0.16(-2.61%)
Oct 27, 2009
6.075
6.153
6.030
6.045
381,359
-0.02(-0.37%)
Oct 26, 2009
6.277
6.300
6.045
6.067
455,042
-0.19(-3.00%)
Oct 23, 2009
6.314
6.472
6.232
6.255
410,116
-0.20(-3.14%)
Oct 22, 2009
6.300
6.487
6.285
6.457
510,161
+0.14(+2.26%)
Oct 21, 2009
6.375
6.479
6.292
6.314
502,526
-0.02(-0.36%)
Oct 20, 2009
6.397
6.427
6.314
6.337
448,506
-0.07(-1.17%)
Oct 19, 2009
6.412
6.434
6.375
6.412
375,144
+0.04(+0.59%)
Oct 16, 2009
6.427
6.487
6.330
6.375
390,392
-0.07(-1.05%)
Oct 15, 2009
6.464
6.464
6.285
6.442
528,925
-0.03(-0.46%)
Oct 14, 2009
6.539
6.562
6.389
6.472
441,608
+0.02(+0.35%)
Oct 13, 2009
6.479
6.530
6.397
6.449
239,284
-0.04(-0.69%)
Oct 12, 2009
6.569
6.614
6.464
6.494
469,310
-0.06(-0.92%)
Oct 09, 2009
6.592
6.628
6.472
6.554
315,404
-0.02(-0.34%)
Oct 08, 2009
6.607
6.659
6.487
6.577
511,033
+0.03(+0.46%)
Oct 07, 2009
6.607
6.689
6.487
6.547
372,958
-0.05(-0.80%)
Oct 06, 2009
6.637
6.697
6.562
6.599
388,666
-0.02(-0.34%)
Oct 05, 2009
6.547
6.659
6.524
6.622
436,689
+0.12(+1.85%)
Oct 02, 2009
6.562
6.588
6.472
6.502
453,882
-0.10(-1.48%)
Oct 01, 2009
6.869
6.877
6.584
6.599
691,527
-0.34(-4.86%)
Sep 30, 2009
7.027
7.049
6.862
6.937
434,507
-0.09(-1.28%)
Sep 29, 2009
6.854
7.057
6.824
7.027
426,237
+0.17(+2.52%)
Sep 28, 2009
6.884
6.914
6.779
6.854
494,188
-0.06(-0.87%)
Sep 25, 2009
6.877
7.012
6.854
6.914
621,014
+0.07(+0.99%)
Sep 24, 2009
6.719
6.922
6.704
6.847
1,127,697
+0.20(+3.05%)
Sep 23, 2009
6.389
6.719
6.375
6.644
1,522,384
+0.35(+5.60%)
Sep 22, 2009
6.292
6.427
6.247
6.292
665,895
+0.07(+1.21%)
Sep 21, 2009
6.300
6.419
6.187
6.217
299,620
-0.13(-2.13%)
Sep 18, 2009
6.412
6.502
6.352
6.352
826,831
-0.04(-0.70%)
Sep 17, 2009
6.502
6.599
6.359
6.397
453,779
-0.10(-1.61%)
Sep 16, 2009
6.427
6.509
6.375
6.502
336,442
+0.10(+1.52%)
Sep 15, 2009
6.434
6.435
6.345
6.404
318,413
-0.02(-0.35%)
Sep 14, 2009
6.367
6.427
6.330
6.427
398,062
+0.06(+0.94%)
Sep 11, 2009
6.307
6.412
6.277
6.367
264,440
+0.04(+0.71%)
Sep 10, 2009
6.202
6.337
6.172
6.322
299,575
+0.10(+1.57%)
Sep 09, 2009
6.195
6.300
6.165
6.225
283,127
+0.03(+0.48%)
Sep 08, 2009
6.112
6.202
6.000
6.195
432,158
+0.10(+1.60%)
Sep 04, 2009
5.925
6.097
5.880
6.097
272,222
+0.18(+3.04%)
Sep 03, 2009
5.865
5.925
5.820
5.917
182,722
+0.06(+1.02%)
Sep 02, 2009
5.865
5.910
5.775
5.857
194,089
-0.04(-0.64%)
Sep 01, 2009
5.955
6.052
5.865
5.895
381,299
-0.08(-1.38%)
Aug 31, 2009
5.940
6.067
5.940
5.977
365,178
-0.02(-0.38%)
Aug 28, 2009
6.142
6.142
5.985
6.000
249,024
-0.13(-2.08%)
Aug 27, 2009
6.105
6.142
6.037
6.127
167,642
-0.01(-0.12%)
Aug 26, 2009
6.052
6.142
6.000
6.135
281,320
+0.05(+0.86%)
Aug 25, 2009
6.052
6.112
6.015
6.082
297,722
+0.07(+1.25%)
Aug 24, 2009
5.917
6.015
5.902
6.007
305,780
+0.08(+1.39%)
Aug 21, 2009
5.917
5.962
5.872
5.925
456,406
+0.09(+1.54%)
Aug 20, 2009
5.820
5.857
5.769
5.835
518,600
+0.03(+0.52%)
Aug 19, 2009
5.790
5.872
5.752
5.805
328,535
-0.06(-1.02%)
Aug 18, 2009
5.895
5.978
5.850
5.865
166,467
-0.02(-0.38%)
Aug 17, 2009
5.790
5.902
5.752
5.887
468,623
-0.01(-0.13%)
Aug 14, 2009
5.887
5.940
5.812
5.895
353,889
-0.03(-0.51%)
Aug 13, 2009
6.045
6.045
5.895
5.925
457,766
-0.12(-1.99%)
Aug 12, 2009
5.962
6.086
5.932
6.045
601,614
+0.04(+0.62%)
Aug 11, 2009
5.992
6.090
5.940
6.007
314,743
-0.03(-0.50%)
Aug 10, 2009
5.895
6.067
5.895
6.037
346,516
+0.07(+1.26%)
Aug 07, 2009
5.835
6.067
5.752
5.962
632,376
+0.22(+3.79%)
Aug 06, 2009
5.820
5.910
5.737
5.745
597,860
-0.11(-1.92%)
Aug 05, 2009
5.737
5.857
5.692
5.857
734,618
+0.10(+1.83%)
Aug 04, 2009
5.542
5.760
5.542
5.752
480,315
+0.14(+2.54%)
Aug 03, 2009
5.625
5.677
5.460
5.610
560,857
+0.05(+0.94%)
Jul 31, 2009
5.460
5.617
5.460
5.557
928,637
+0.10(+1.93%)
Jul 30, 2009
5.407
5.482
5.250
5.452
416,258
+0.09(+1.68%)
Jul 29, 2009
5.460
5.482
5.332
5.362
302,153
-0.14(-2.59%)
Jul 28, 2009
5.497
5.515
5.370
5.505
243,473
+0.00(+0.00%)
Jul 27, 2009
5.437
5.512
5.317
5.505
515,630
+0.14(+2.66%)
Jul 24, 2009
5.332
5.422
5.250
5.362
341,336
-0.02(-0.28%)
Jul 23, 2009
5.107
5.392
5.092
5.377
810,938
+0.25(+4.82%)
Jul 22, 2009
5.062
5.145
4.972
5.130
364,915
+0.13(+2.55%)
Jul 21, 2009
5.010
5.077
4.973
5.002
505,554
+0.00(+0.00%)
Jul 20, 2009
5.002
5.040
4.972
5.002
591,516
+0.02(+0.45%)
Jul 17, 2009
5.100
5.160
4.890
4.980
606,083
-0.09(-1.78%)
Jul 16, 2009
5.130
5.175
5.025
5.070
576,656
-0.08(-1.60%)
Jul 15, 2009
4.942
5.175
4.807
5.152
843,386
+0.28(+5.69%)
Jul 14, 2009
4.890
4.942
4.702
4.875
268,413
+0.00(+0.00%)
Jul 13, 2009
4.770
4.897
4.665
4.875
315,366
+0.07(+1.40%)
Jul 10, 2009
4.822
4.890
4.725
4.807
285,457
-0.02(-0.47%)
Jul 09, 2009
4.950
4.950
4.815
4.830
359,505
-0.07(-1.53%)
Jul 08, 2009
5.115
5.115
4.845
4.905
470,709
-0.19(-3.68%)
Jul 07, 2009
5.182
5.182
5.070
5.092
393,332
-0.10(-2.02%)
Jul 06, 2009
5.302
5.317
5.092
5.197
354,229
-0.07(-1.42%)
Jul 02, 2009
5.437
5.437
5.272
5.272
401,397
-0.18(-3.30%)
Jul 01, 2009
5.512
5.602
5.430
5.452
474,324
-0.04(-0.68%)
Jun 30, 2009
5.587
5.587
5.400
5.490
392,912
-0.07(-1.35%)
Jun 29, 2009
5.677
5.677
5.520
5.565
359,095
-0.10(-1.85%)
Jun 26, 2009
5.662
5.730
5.422
5.670
1,839,041
-0.10(-1.69%)
Jun 25, 2009
5.745
5.790
5.602
5.767
453,367
+0.09(+1.59%)
Jun 24, 2009
5.625
5.737
5.580
5.677
537,674
+0.11(+2.02%)
Jun 23, 2009
5.572
5.610
5.512
5.565
464,431
+0.05(+0.95%)
Jun 22, 2009
5.437
5.557
5.437
5.512
399,746
+0.07(+1.24%)
Jun 19, 2009
5.482
5.550
5.362
5.445
770,407
+0.06(+1.11%)
Jun 18, 2009
5.347
5.452
5.347
5.385
378,424
+0.02(+0.42%)
Jun 17, 2009
5.272
5.430
5.257
5.362
457,840
+0.12(+2.29%)
Jun 16, 2009
5.227
5.302
5.175
5.242
385,306
+0.07(+1.30%)
Jun 15, 2009
5.250
5.250
5.152
5.175
410,753
-0.01(-0.29%)
Jun 12, 2009
5.010
5.197
4.965
5.190
588,217
+0.16(+3.28%)
Jun 11, 2009
5.002
5.070
4.987
5.025
339,988
+0.04(+0.90%)
Jun 10, 2009
5.032
5.077
4.897
4.980
424,125
+0.00(+0.00%)
Jun 09, 2009
5.010
5.070
4.950
4.980
525,886
-0.03(-0.60%)
Jun 08, 2009
5.017
5.100
4.950
5.010
289,521
-0.03(-0.60%)
Jun 05, 2009
5.115
5.152
5.040
5.040
295,283
+0.01(+0.30%)
Jun 04, 2009
5.077
5.167
4.980
5.025
271,628
-0.01(-0.30%)
Jun 03, 2009
5.145
5.182
4.972
5.040
574,452
-0.14(-2.75%)
Jun 02, 2009
5.167
5.242
5.115
5.182
344,112
+0.00(+0.00%)
Jun 01, 2009
5.077
5.197
5.032
5.182
480,485
+0.10(+2.07%)
May 29, 2009
4.965
5.077
4.949
5.077
474,981
+0.11(+2.27%)
May 28, 2009
5.032
5.055
4.912
4.965
312,546
-0.02(-0.45%)
May 27, 2009
4.942
5.055
4.942
4.987
303,719
-0.01(-0.15%)
May 26, 2009
4.800
5.032
4.695
4.995
423,493
+0.13(+2.62%)
May 22, 2009
4.980
5.025
4.822
4.867
520,411
-0.07(-1.37%)
May 21, 2009
4.995
5.257
4.852
4.935
363,180
-0.10(-2.08%)
May 20, 2009
5.017
5.107
4.957
5.040
772,544
+0.04(+0.90%)
May 19, 2009
5.100
5.145
4.972
4.995
312,084
-0.16(-3.20%)
May 18, 2009
5.160
5.167
4.942
5.160
356,550
+0.07(+1.47%)
May 15, 2009
5.167
5.212
5.032
5.085
604,429
-0.05(-1.02%)
May 14, 2009
5.107
5.231
4.980
5.137
397,060
+0.07(+1.33%)
May 13, 2009
4.927
5.122
4.927
5.070
362,381
+0.02(+0.30%)
May 12, 2009
4.882
5.250
4.882
5.055
330,124
-0.06(-1.17%)
May 11, 2009
5.272
5.287
5.010
5.115
416,199
-0.22(-4.21%)
May 08, 2009
5.235
5.355
5.167
5.340
544,836
+0.16(+3.19%)
May 07, 2009
5.302
5.310
5.085
5.175
480,840
-0.07(-1.29%)
May 06, 2009
5.167
5.250
5.122
5.242
573,794
+0.17(+3.40%)
May 05, 2009
4.950
5.092
4.860
5.070
456,484
+0.07(+1.50%)
May 04, 2009
5.040
5.145
4.875
4.995
460,535
+0.01(+0.30%)
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
.