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
E Trade Financial
(NQ:
ETFC
)
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, 2013
10.08
10.11
9.937
10.04
0
-0.02(-0.19%)
Apr 29, 2013
9.986
10.11
9.947
10.06
2,966,600
+0.11(+1.08%)
Apr 26, 2013
9.986
10.02
9.888
9.957
2,789,147
-0.07(-0.68%)
Apr 25, 2013
10.01
10.16
9.878
10.02
3,524,979
+0.09(+0.88%)
Apr 24, 2013
9.713
9.937
9.683
9.937
3,473,160
+0.22(+2.31%)
Apr 23, 2013
9.605
9.761
9.547
9.713
4,673,092
+0.20(+2.05%)
Apr 22, 2013
9.576
9.605
9.488
9.517
3,871,991
-0.08(-0.81%)
Apr 19, 2013
9.459
9.644
9.332
9.595
9,892,423
+0.28(+3.04%)
Apr 18, 2013
9.488
9.537
9.312
9.312
4,135,158
-0.17(-1.75%)
Apr 17, 2013
9.371
9.576
9.293
9.478
6,971,267
-0.01(-0.10%)
Apr 16, 2013
9.586
9.752
9.444
9.488
4,941,747
-0.03(-0.31%)
Apr 15, 2013
9.859
9.927
9.449
9.517
5,627,233
-0.41(-4.13%)
Apr 12, 2013
10.05
10.15
9.908
9.927
2,153,298
-0.22(-2.13%)
Apr 11, 2013
10.10
10.22
10.02
10.14
3,991,847
+0.09(+0.88%)
Apr 10, 2013
9.996
10.17
9.947
10.05
2,791,758
+0.12(+1.18%)
Apr 09, 2013
9.917
10.03
9.820
9.937
3,084,412
+0.05(+0.49%)
Apr 08, 2013
9.673
9.888
9.625
9.888
4,661,599
+0.18(+1.81%)
Apr 05, 2013
9.742
9.771
9.634
9.713
4,211,161
-0.16(-1.58%)
Apr 04, 2013
9.937
10.07
9.820
9.869
3,859,616
-0.10(-0.98%)
Apr 03, 2013
10.07
10.11
9.908
9.966
4,484,650
-0.15(-1.50%)
Apr 02, 2013
10.22
10.28
10.08
10.12
2,833,987
-0.02(-0.24%)
Apr 01, 2013
10.53
10.53
10.12
10.14
3,998,730
-0.31(-2.99%)
Mar 28, 2013
10.37
10.46
10.32
10.45
2,846,747
+0.06(+0.56%)
Mar 27, 2013
10.27
10.41
10.11
10.40
4,406,255
+0.04(+0.38%)
Mar 26, 2013
10.37
10.43
10.27
10.36
3,205,013
+0.05(+0.47%)
Mar 25, 2013
10.49
10.56
10.23
10.31
3,825,853
-0.10(-0.94%)
Mar 22, 2013
10.44
10.54
10.40
10.41
9,319,631
+0.02(+0.19%)
Mar 21, 2013
10.50
10.59
10.35
10.39
8,270,701
-0.15(-1.39%)
Mar 20, 2013
10.30
10.60
10.28
10.53
8,133,957
+0.34(+3.35%)
Mar 19, 2013
10.26
10.44
10.09
10.19
11,843,688
-0.06(-0.57%)
Mar 18, 2013
10.35
10.44
10.20
10.25
10,277,989
-0.15(-1.45%)
Mar 15, 2013
10.62
10.66
10.38
10.40
13,526,119
-0.19(-1.80%)
Mar 14, 2013
10.73
10.95
10.49
10.59
53,283,964
-0.95(-8.21%)
Mar 13, 2013
11.13
11.54
11.09
11.54
7,095,669
+0.41(+3.68%)
Mar 12, 2013
11.06
11.17
10.98
11.13
2,602,604
+0.03(+0.26%)
Mar 11, 2013
11.01
11.18
10.95
11.10
2,046,131
+0.07(+0.62%)
Mar 08, 2013
11.06
11.13
10.94
11.03
2,671,428
-0.01(-0.08%)
Mar 07, 2013
10.78
11.05
10.68
11.04
4,379,779
+0.30(+2.81%)
Mar 06, 2013
10.67
10.79
10.60
10.74
3,168,063
+0.11(+1.01%)
Mar 05, 2013
10.60
10.77
10.58
10.63
1,669,104
+0.10(+0.93%)
Mar 04, 2013
10.33
10.56
10.32
10.53
2,457,036
+0.16(+1.51%)
Mar 01, 2013
10.39
10.46
10.21
10.38
2,412,187
-0.08(-0.75%)
Feb 28, 2013
10.35
10.49
10.29
10.45
4,727,448
-0.01(-0.09%)
Feb 27, 2013
10.32
10.52
10.31
10.46
2,705,155
+0.17(+1.61%)
Feb 26, 2013
10.42
10.48
10.21
10.30
4,276,065
-0.28(-2.68%)
Feb 22, 2013
10.43
10.59
10.41
10.58
4,632,409
+0.06(+0.56%)
Feb 21, 2013
10.80
10.82
10.48
10.52
4,054,332
-0.33(-3.01%)
Feb 20, 2013
11.01
11.08
10.77
10.85
4,080,264
-0.17(-1.55%)
Feb 19, 2013
11.00
11.12
10.95
11.02
2,967,825
+0.07(+0.62%)
Feb 15, 2013
11.09
11.18
10.91
10.95
3,010,451
-0.20(-1.75%)
Feb 14, 2013
10.94
11.16
10.91
11.15
5,465,737
+0.12(+1.06%)
Feb 13, 2013
11.11
11.11
10.91
11.03
7,507,676
-0.01(-0.09%)
Feb 12, 2013
10.79
11.04
10.78
11.04
3,654,076
+0.24(+2.26%)
Feb 11, 2013
10.76
10.83
10.70
10.80
2,355,663
+0.04(+0.36%)
Feb 08, 2013
10.74
10.78
10.64
10.76
3,750,463
+0.03(+0.27%)
Feb 07, 2013
10.63
10.74
10.43
10.73
6,474,455
+0.07(+0.64%)
Feb 06, 2013
10.57
10.74
10.57
10.66
3,720,209
+0.12(+1.11%)
Feb 04, 2013
10.49
10.62
10.37
10.54
5,910,040
+0.00(+0.00%)
Feb 01, 2013
10.43
10.69
10.43
10.54
6,997,016
+0.20(+1.89%)
Jan 31, 2013
10.23
10.36
10.05
10.35
4,886,611
+0.13(+1.24%)
Jan 30, 2013
10.27
10.35
10.15
10.22
4,563,279
-0.09(-0.85%)
Jan 29, 2013
10.38
10.44
10.17
10.31
6,920,657
-0.04(-0.38%)
Jan 28, 2013
10.09
10.39
10.05
10.35
6,396,448
+0.26(+2.61%)
Jan 25, 2013
9.761
10.11
9.634
10.08
12,006,029
+0.06(+0.58%)
Jan 24, 2013
10.03
10.21
9.893
10.02
9,252,383
-0.03(-0.29%)
Jan 23, 2013
10.15
10.17
9.947
10.05
7,172,492
-0.08(-0.77%)
Jan 22, 2013
10.02
10.16
9.898
10.13
5,377,930
+0.20(+1.96%)
Jan 18, 2013
9.566
9.966
9.527
9.937
6,001,932
+0.30(+3.14%)
Jan 17, 2013
9.625
9.786
9.576
9.634
5,351,839
+0.01(+0.10%)
Jan 16, 2013
9.488
9.742
9.478
9.625
8,835,133
+0.09(+0.92%)
Jan 15, 2013
9.351
9.595
9.254
9.537
5,664,622
+0.27(+2.95%)
Jan 14, 2013
9.293
9.371
9.185
9.263
3,060,360
-0.09(-0.94%)
Jan 11, 2013
9.332
9.415
9.210
9.351
3,423,723
+0.03(+0.31%)
Jan 10, 2013
9.205
9.478
9.146
9.322
7,256,747
+0.18(+1.92%)
Jan 09, 2013
9.088
9.166
8.961
9.146
2,796,238
+0.11(+1.19%)
Jan 08, 2013
9.068
9.083
8.873
9.039
4,361,527
-0.09(-0.96%)
Jan 07, 2013
9.117
9.176
9.068
9.127
2,498,530
-0.04(-0.43%)
Jan 04, 2013
8.971
9.244
8.961
9.166
7,259,722
+0.20(+2.18%)
Jan 03, 2013
8.961
9.049
8.902
8.971
2,723,416
+0.00(+0.00%)
Jan 02, 2013
8.844
8.990
8.736
8.971
4,467,049
+0.23(+2.68%)
Dec 31, 2012
8.502
8.746
8.473
8.736
3,923,234
+0.19(+2.17%)
Dec 28, 2012
8.453
8.580
8.395
8.551
1,892,966
+0.03(+0.34%)
Dec 27, 2012
8.453
8.551
8.356
8.522
2,529,986
+0.07(+0.81%)
Dec 26, 2012
8.541
8.668
8.434
8.453
2,471,134
-0.01(-0.12%)
Dec 24, 2012
8.561
8.590
8.463
8.463
884,172
-0.16(-1.81%)
Dec 21, 2012
8.492
8.639
8.248
8.619
4,049,643
-0.06(-0.67%)
Dec 20, 2012
8.590
8.688
8.512
8.678
3,069,940
+0.11(+1.25%)
Dec 19, 2012
8.609
8.649
8.453
8.570
3,555,910
+0.00(+0.00%)
Dec 18, 2012
8.365
8.590
8.326
8.570
4,877,346
+0.20(+2.33%)
Dec 17, 2012
8.200
8.424
8.121
8.375
5,010,309
+0.25(+3.12%)
Dec 14, 2012
8.073
8.170
8.024
8.121
2,928,498
+0.05(+0.60%)
Dec 13, 2012
8.053
8.209
8.053
8.073
3,977,164
+0.02(+0.24%)
Dec 12, 2012
8.160
8.200
7.995
8.053
11,601,506
-0.07(-0.84%)
Dec 11, 2012
8.200
8.239
8.097
8.121
3,648,100
+0.01(+0.12%)
Dec 10, 2012
8.160
8.209
8.082
8.112
2,548,065
-0.06(-0.78%)
Dec 07, 2012
8.209
8.229
8.087
8.175
3,005,269
+0.00(+0.06%)
Dec 06, 2012
8.317
8.346
8.141
8.170
3,105,350
-0.17(-1.99%)
Dec 05, 2012
8.200
8.463
8.200
8.336
3,147,906
+0.17(+2.03%)
Dec 04, 2012
8.131
8.258
8.082
8.170
2,629,172
-0.05(-0.59%)
Nov 30, 2012
8.307
8.375
8.170
8.219
1,966,379
-0.11(-1.29%)
Nov 29, 2012
8.356
8.395
8.180
8.326
2,526,592
+0.00(+0.00%)
Nov 28, 2012
8.151
8.346
8.034
8.326
3,374,848
+0.15(+1.79%)
Nov 27, 2012
8.239
8.248
8.063
8.180
3,145,329
-0.04(-0.53%)
Nov 26, 2012
7.926
8.268
7.887
8.224
3,486,687
+0.28(+3.50%)
Nov 23, 2012
7.975
7.985
7.838
7.946
2,043,711
+0.03(+0.37%)
Nov 21, 2012
7.926
7.946
7.838
7.916
2,242,908
+0.01(+0.12%)
Nov 20, 2012
7.955
7.995
7.848
7.907
4,157,220
-0.07(-0.86%)
Nov 19, 2012
7.848
7.995
7.829
7.975
3,385,462
+0.28(+3.68%)
Nov 16, 2012
7.750
7.799
7.536
7.692
4,028,427
+0.02(+0.25%)
Nov 15, 2012
7.575
7.702
7.516
7.672
6,274,232
+0.12(+1.55%)
Nov 14, 2012
7.809
7.809
7.515
7.555
6,212,518
-0.25(-3.25%)
Nov 13, 2012
7.858
7.995
7.770
7.809
2,710,496
-0.13(-1.60%)
Nov 12, 2012
7.936
7.990
7.858
7.936
1,735,437
+0.05(+0.62%)
Nov 09, 2012
7.936
8.034
7.829
7.887
2,965,523
-0.06(-0.74%)
Nov 08, 2012
8.092
8.200
7.946
7.946
2,971,593
-0.11(-1.33%)
Nov 07, 2012
8.356
8.414
8.014
8.053
5,319,683
-0.39(-4.62%)
Nov 06, 2012
8.600
8.619
8.400
8.444
3,557,897
-0.12(-1.37%)
Nov 05, 2012
8.492
8.678
8.444
8.561
5,471,629
+0.36(+4.40%)
Nov 02, 2012
8.395
8.444
8.102
8.200
3,343,485
-0.09(-1.06%)
Nov 01, 2012
8.073
8.414
8.073
8.287
4,003,219
+0.13(+1.56%)
Oct 31, 2012
8.121
8.239
8.102
8.160
1,876,526
+0.10(+1.21%)
Oct 26, 2012
8.180
8.063
8.063
8.063
2,286,783
-0.13(-1.55%)
Oct 25, 2012
8.082
8.219
7.995
8.190
2,962,297
+0.15(+1.82%)
Oct 24, 2012
8.219
8.268
7.936
8.043
5,488,629
-0.12(-1.44%)
Oct 23, 2012
8.063
8.248
8.014
8.160
5,223,880
-0.20(-2.45%)
Oct 19, 2012
8.531
8.785
8.180
8.365
20,634,216
-0.83(-9.02%)
Oct 18, 2012
9.283
9.312
9.117
9.195
4,072,152
-0.12(-1.26%)
Oct 17, 2012
9.010
9.312
8.990
9.312
5,141,993
+0.31(+3.47%)
Oct 16, 2012
9.019
9.112
8.912
9.000
3,507,027
+0.06(+0.66%)
Oct 15, 2012
8.805
8.961
8.766
8.941
3,228,236
+0.16(+1.78%)
Oct 12, 2012
8.990
9.019
8.678
8.785
9,313,750
-0.31(-3.43%)
Oct 11, 2012
8.883
9.146
8.854
9.098
3,520,015
+0.24(+2.76%)
Oct 10, 2012
8.805
8.863
8.717
8.854
2,823,500
+0.06(+0.67%)
Oct 09, 2012
8.814
8.941
8.756
8.795
2,640,663
-0.02(-0.22%)
Oct 08, 2012
8.834
8.902
8.785
8.814
1,475,599
-0.09(-0.99%)
Oct 05, 2012
8.951
9.156
8.805
8.902
4,101,893
-0.00(-0.05%)
Oct 04, 2012
8.854
8.912
8.785
8.907
2,526,738
+0.10(+1.16%)
Oct 03, 2012
8.756
8.883
8.600
8.805
3,109,504
+0.06(+0.67%)
Oct 02, 2012
8.775
8.834
8.609
8.746
2,910,493
+0.02(+0.22%)
Oct 01, 2012
8.688
8.922
8.649
8.727
4,318,749
+0.14(+1.59%)
Sep 28, 2012
8.561
8.658
8.307
8.590
5,498,399
-0.05(-0.57%)
Sep 27, 2012
8.580
8.707
8.492
8.639
3,002,816
+0.15(+1.72%)
Sep 26, 2012
8.541
8.609
8.375
8.492
4,034,239
-0.08(-0.91%)
Sep 25, 2012
9.000
9.049
8.522
8.570
4,567,787
-0.37(-4.15%)
Sep 24, 2012
8.893
9.019
8.834
8.941
2,869,763
-0.11(-1.19%)
Sep 21, 2012
8.893
9.117
8.893
9.049
5,135,334
+0.05(+0.54%)
Sep 20, 2012
8.932
9.049
8.746
9.000
4,912,451
-0.03(-0.32%)
Sep 19, 2012
9.156
9.194
8.941
9.029
4,618,949
-0.13(-1.44%)
Sep 18, 2012
9.224
9.263
9.000
9.161
2,913,744
-0.13(-1.42%)
Sep 17, 2012
9.615
9.644
9.244
9.293
4,648,415
-0.35(-3.64%)
Sep 14, 2012
9.439
9.849
9.381
9.644
9,811,804
+0.31(+3.35%)
Sep 13, 2012
9.078
9.410
9.000
9.332
4,459,386
+0.23(+2.58%)
Sep 12, 2012
8.775
9.107
8.746
9.098
9,893,130
+0.37(+4.25%)
Sep 11, 2012
8.522
8.795
8.492
8.727
3,531,731
+0.19(+2.17%)
Sep 10, 2012
8.785
8.844
8.414
8.541
3,751,044
-0.30(-3.37%)
Sep 07, 2012
8.688
8.844
8.629
8.839
4,689,551
+0.20(+2.32%)
Sep 06, 2012
8.395
8.658
8.356
8.639
3,790,919
+0.28(+3.39%)
Sep 05, 2012
8.365
8.424
8.258
8.356
2,456,382
-0.03(-0.35%)
Sep 04, 2012
8.326
8.424
8.209
8.385
2,314,759
+0.02(+0.23%)
Aug 31, 2012
8.365
8.473
8.248
8.365
2,430,992
+0.07(+0.82%)
Aug 30, 2012
8.346
8.346
8.200
8.297
2,106,595
-0.12(-1.39%)
Aug 29, 2012
8.434
8.473
8.297
8.414
2,719,875
+0.22(+2.74%)
Aug 27, 2012
8.278
8.365
8.141
8.190
3,147,733
-0.11(-1.29%)
Aug 24, 2012
8.200
8.356
8.063
8.297
2,962,752
+0.10(+1.19%)
Aug 23, 2012
8.531
8.541
8.170
8.200
4,412,132
-0.32(-3.78%)
Aug 22, 2012
8.483
8.551
8.385
8.522
5,050,481
+0.05(+0.58%)
Aug 21, 2012
8.483
8.668
8.424
8.473
5,988,326
+0.00(+0.00%)
Aug 20, 2012
8.365
8.473
8.326
8.473
2,892,326
+0.11(+1.28%)
Aug 17, 2012
8.395
8.444
8.297
8.365
3,678,300
+0.02(+0.23%)
Aug 16, 2012
8.346
8.395
8.268
8.346
11,507,110
+0.02(+0.23%)
Aug 15, 2012
8.444
8.551
8.287
8.326
6,233,854
-0.14(-1.61%)
Aug 14, 2012
8.434
8.600
8.395
8.463
7,352,705
+0.16(+1.88%)
Aug 13, 2012
8.200
8.336
8.131
8.307
4,015,158
+0.09(+1.07%)
Aug 10, 2012
8.326
8.326
8.121
8.219
4,256,044
-0.15(-1.75%)
Aug 09, 2012
8.151
8.414
8.102
8.365
19,032,508
+0.54(+6.86%)
Aug 08, 2012
7.829
7.897
7.721
7.829
2,496,517
-0.04(-0.50%)
Aug 07, 2012
7.770
7.955
7.731
7.868
3,458,873
+0.14(+1.77%)
Aug 06, 2012
7.760
7.829
7.711
7.731
4,253,936
+0.06(+0.76%)
Aug 03, 2012
7.370
7.770
7.321
7.672
8,945,370
+0.52(+7.23%)
Aug 02, 2012
7.419
7.419
7.077
7.155
11,659,481
-0.41(-5.42%)
Aug 01, 2012
7.477
7.570
7.389
7.565
5,435,291
+0.12(+1.57%)
Jul 31, 2012
7.331
7.467
7.311
7.448
3,285,642
+0.09(+1.19%)
Jul 30, 2012
7.350
7.477
7.282
7.360
3,565,301
+0.01(+0.13%)
Jul 27, 2012
7.136
7.399
7.077
7.350
4,737,297
+0.26(+3.72%)
Jul 26, 2012
7.126
7.126
6.979
7.087
3,756,849
+0.08(+1.11%)
Jul 25, 2012
7.018
7.096
6.911
7.009
6,564,451
+0.00(+0.00%)
Jul 24, 2012
7.018
7.077
6.931
7.009
7,684,342
-0.02(-0.28%)
Jul 23, 2012
7.106
7.116
6.931
7.028
13,564,914
-0.19(-2.57%)
Jul 20, 2012
7.555
7.555
7.145
7.214
16,241,955
-0.42(-5.50%)
Jul 19, 2012
7.692
7.799
7.536
7.633
5,296,853
-0.08(-1.01%)
Jul 18, 2012
7.780
7.897
7.633
7.711
2,278,081
-0.13(-1.62%)
Jul 17, 2012
7.877
7.946
7.653
7.838
4,894,025
-0.01(-0.12%)
Jul 16, 2012
7.633
7.877
7.633
7.848
5,498,243
+0.17(+2.16%)
Jul 13, 2012
7.321
7.785
7.292
7.682
6,681,704
+0.38(+5.21%)
Jul 12, 2012
7.389
7.399
7.214
7.301
5,517,031
-0.17(-2.22%)
Jul 11, 2012
7.350
7.497
7.301
7.467
4,382,762
+0.12(+1.59%)
Jul 10, 2012
7.409
7.467
7.282
7.350
5,722,986
-0.02(-0.26%)
Jul 09, 2012
7.604
7.624
7.321
7.370
5,493,741
-0.28(-3.70%)
Jul 06, 2012
7.780
7.838
7.575
7.653
4,526,053
-0.22(-2.85%)
Jul 05, 2012
7.877
7.955
7.760
7.877
4,005,317
-0.07(-0.86%)
Jul 03, 2012
7.838
7.999
7.799
7.946
2,638,402
+0.11(+1.37%)
Jul 02, 2012
7.916
7.975
7.619
7.838
6,191,936
-0.01(-0.12%)
Jun 29, 2012
7.692
8.004
7.585
7.848
12,244,040
+0.42(+5.65%)
Jun 28, 2012
7.301
7.458
7.214
7.428
6,184,656
+0.06(+0.79%)
Jun 27, 2012
7.321
7.428
7.321
7.370
4,164,990
+0.05(+0.67%)
Jun 26, 2012
7.311
7.389
7.272
7.321
3,135,809
+0.03(+0.40%)
Jun 25, 2012
7.526
7.556
7.243
7.292
3,993,460
-0.34(-4.48%)
Jun 22, 2012
7.711
7.760
7.536
7.633
6,110,512
-0.00(-0.06%)
Jun 21, 2012
7.975
8.024
7.604
7.638
4,307,794
-0.34(-4.22%)
Jun 20, 2012
7.858
8.131
7.809
7.975
4,392,933
+0.13(+1.62%)
Jun 19, 2012
7.721
7.897
7.702
7.848
6,754,897
+0.20(+2.55%)
Jun 18, 2012
7.731
7.760
7.614
7.653
3,774,808
-0.13(-1.63%)
Jun 15, 2012
7.838
7.838
7.731
7.780
5,299,186
-0.02(-0.25%)
Jun 14, 2012
7.692
7.829
7.643
7.799
3,843,260
+0.12(+1.52%)
Jun 13, 2012
7.858
7.975
7.663
7.682
7,806,755
-0.09(-1.13%)
Jun 12, 2012
7.672
7.829
7.628
7.770
6,341,757
+0.09(+1.14%)
Jun 11, 2012
8.092
8.160
7.663
7.682
4,907,441
-0.31(-3.91%)
Jun 08, 2012
7.995
8.004
7.829
7.995
5,494,155
+0.00(+0.00%)
Jun 07, 2012
8.258
8.326
7.955
7.995
4,522,652
-0.10(-1.21%)
Jun 06, 2012
7.965
8.170
7.907
8.092
10,395,983
+0.22(+2.85%)
Jun 05, 2012
7.672
8.053
7.624
7.868
7,282,161
+0.20(+2.54%)
Jun 04, 2012
7.897
7.897
7.555
7.672
7,011,642
-0.19(-2.36%)
Jun 01, 2012
8.112
8.170
7.770
7.858
7,457,746
-0.43(-5.18%)
May 31, 2012
8.326
8.356
8.112
8.287
5,655,588
-0.04(-0.47%)
May 30, 2012
8.551
8.590
8.297
8.326
5,907,591
-0.37(-4.26%)
May 29, 2012
8.541
8.780
8.541
8.697
4,808,436
+0.22(+2.65%)
May 25, 2012
8.541
8.551
8.287
8.473
1,866,784
-0.08(-0.91%)
May 24, 2012
8.707
8.785
8.404
8.551
2,624,218
-0.14(-1.57%)
May 23, 2012
8.414
8.727
8.297
8.688
4,544,444
+0.13(+1.48%)
May 22, 2012
8.492
8.805
8.453
8.561
4,037,175
+0.12(+1.39%)
May 21, 2012
8.287
8.444
8.248
8.444
2,566,081
+0.19(+2.25%)
May 18, 2012
8.483
8.522
8.209
8.258
4,953,578
-0.14(-1.63%)
May 17, 2012
8.629
8.697
8.385
8.395
4,955,495
-0.20(-2.38%)
May 16, 2012
8.932
9.098
8.600
8.600
4,102,451
-0.26(-2.97%)
May 15, 2012
8.990
9.068
8.785
8.863
5,279,021
-0.14(-1.52%)
May 14, 2012
9.195
9.254
8.990
9.000
4,650,708
-0.36(-3.86%)
May 11, 2012
9.244
9.537
8.990
9.361
2,883,843
-0.05(-0.52%)
May 10, 2012
9.468
9.605
9.332
9.410
2,647,978
+0.00(+0.00%)
May 09, 2012
9.342
9.498
9.166
9.410
3,963,275
-0.09(-0.92%)
May 08, 2012
9.537
9.576
9.303
9.498
3,890,570
-0.15(-1.52%)
May 07, 2012
9.693
9.830
9.566
9.644
3,328,794
-0.10(-1.00%)
May 04, 2012
9.878
9.898
9.664
9.742
3,306,378
-0.20(-2.06%)
May 03, 2012
10.15
10.18
9.888
9.947
3,567,023
-0.26(-2.58%)
May 02, 2012
10.33
10.38
10.11
10.21
4,483,427
-0.26(-2.52%)
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
.