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
Ericsson ADR
(NQ:
ERIC
)
6.220
-0.070 (-1.11%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 7, 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
6.077
6.246
5.625
5.760
27,992,482
-0.62(-9.74%)
Apr 29, 2009
6.395
6.543
6.348
6.381
11,036,819
+0.16(+2.61%)
Apr 28, 2009
6.084
6.246
6.064
6.219
8,324,854
-0.02(-0.32%)
Apr 27, 2009
6.233
6.395
6.172
6.239
5,803,552
-0.16(-2.53%)
Apr 24, 2009
6.280
6.510
6.179
6.402
10,275,990
+0.20(+3.16%)
Apr 23, 2009
6.179
6.212
6.098
6.206
11,367,172
+0.03(+0.55%)
Apr 22, 2009
6.084
6.321
6.044
6.172
8,825,360
-0.02(-0.33%)
Apr 21, 2009
5.875
6.246
5.848
6.192
9,093,492
+0.34(+5.89%)
Apr 20, 2009
5.983
6.064
5.807
5.848
8,024,073
-0.49(-7.77%)
Apr 17, 2009
6.314
6.408
6.246
6.341
7,799,885
+0.11(+1.84%)
Apr 16, 2009
6.145
6.293
6.091
6.226
8,150,703
+0.15(+2.44%)
Apr 15, 2009
6.219
6.253
5.976
6.077
21,277,176
-0.22(-3.54%)
Apr 14, 2009
6.287
6.429
6.266
6.300
9,906,064
+0.03(+0.54%)
Apr 13, 2009
6.125
6.321
6.098
6.266
4,216,983
+0.08(+1.31%)
Apr 09, 2009
6.179
6.206
6.104
6.185
9,775,960
+0.22(+3.74%)
Apr 08, 2009
5.976
6.071
5.902
5.963
7,994,266
+0.05(+0.91%)
Apr 07, 2009
5.996
6.057
5.855
5.909
4,881,535
-0.29(-4.68%)
Apr 06, 2009
6.158
6.212
6.098
6.199
7,089,018
+0.15(+2.46%)
Apr 03, 2009
6.091
6.125
5.929
6.050
12,221,668
+0.07(+1.13%)
Apr 02, 2009
5.929
6.125
5.929
5.983
9,941,747
+0.19(+3.26%)
Apr 01, 2009
5.490
5.834
5.470
5.794
11,340,946
+0.33(+6.06%)
Mar 31, 2009
5.402
5.584
5.362
5.463
9,554,510
+0.21(+3.98%)
Mar 30, 2009
5.274
5.293
5.146
5.254
10,630,739
-0.56(-9.64%)
Mar 26, 2009
5.645
5.848
5.618
5.814
10,683,528
+0.17(+2.99%)
Mar 25, 2009
5.449
5.747
5.449
5.645
13,872,348
+0.19(+3.47%)
Mar 24, 2009
5.605
5.625
5.429
5.456
14,123,500
-0.40(-6.81%)
Mar 23, 2009
5.666
5.861
5.449
5.855
10,938,301
+0.24(+4.33%)
Mar 20, 2009
5.699
5.760
5.551
5.611
24,721,192
-0.67(-10.65%)
Mar 19, 2009
6.476
6.489
6.233
6.280
17,227,144
-0.22(-3.43%)
Mar 18, 2009
6.125
6.516
6.071
6.503
16,796,610
+0.20(+3.10%)
Mar 17, 2009
6.010
6.314
5.990
6.307
7,221,573
+0.33(+5.54%)
Mar 16, 2009
6.050
6.185
5.969
5.976
9,068,583
+0.09(+1.49%)
Mar 13, 2009
5.888
5.915
5.740
5.888
9,909,390
-0.24(-3.96%)
Mar 12, 2009
5.713
6.138
5.645
6.131
13,540,338
+0.43(+7.46%)
Mar 11, 2009
5.669
5.740
5.591
5.706
10,209,770
+0.24(+4.32%)
Mar 10, 2009
5.382
5.551
5.375
5.470
12,770,150
+0.34(+6.58%)
Mar 09, 2009
5.105
5.355
5.105
5.132
13,822,144
-0.05(-1.04%)
Mar 06, 2009
5.274
5.301
5.058
5.186
13,731,289
+0.09(+1.72%)
Mar 05, 2009
5.085
5.200
5.064
5.098
9,982,340
-0.25(-4.67%)
Mar 04, 2009
5.206
5.436
5.152
5.348
9,521,068
+0.25(+4.90%)
Mar 02, 2009
5.328
5.362
5.071
5.098
14,272,986
-0.41(-7.48%)
Feb 27, 2009
5.490
5.659
5.476
5.510
13,226,242
+0.11(+2.00%)
Feb 26, 2009
5.456
5.544
5.389
5.402
18,150,946
+0.00(+0.00%)
Feb 25, 2009
5.470
5.517
5.274
5.402
13,331,178
+0.05(+0.88%)
Feb 24, 2009
5.186
5.422
5.119
5.355
19,631,920
+0.19(+3.66%)
Feb 23, 2009
5.618
5.632
5.166
5.166
15,098,122
-0.49(-8.71%)
Feb 20, 2009
5.659
5.801
5.564
5.659
20,454,840
-0.09(-1.64%)
Feb 19, 2009
5.949
5.956
5.706
5.753
14,840,464
+0.13(+2.28%)
Feb 18, 2009
5.632
5.706
5.571
5.625
18,824,870
+0.10(+1.83%)
Feb 17, 2009
5.638
5.652
5.476
5.524
15,426,567
-0.29(-4.99%)
Feb 13, 2009
5.760
5.902
5.740
5.814
17,934,688
+0.15(+2.62%)
Feb 12, 2009
5.497
5.692
5.456
5.665
21,113,134
+0.12(+2.19%)
Feb 11, 2009
5.652
5.720
5.463
5.544
17,830,360
-0.09(-1.68%)
Feb 10, 2009
5.841
5.909
5.584
5.638
11,038,564
-0.28(-4.79%)
Feb 09, 2009
6.111
6.145
5.915
5.922
19,229,242
+0.07(+1.15%)
Feb 06, 2009
5.652
5.915
5.638
5.855
12,601,648
+0.30(+5.35%)
Feb 05, 2009
5.497
5.625
5.456
5.557
15,431,329
+0.02(+0.37%)
Feb 04, 2009
5.503
5.780
5.476
5.537
15,741,287
-0.03(-0.49%)
Feb 03, 2009
5.281
5.584
5.247
5.564
17,594,754
+0.26(+4.97%)
Feb 02, 2009
5.220
5.341
5.220
5.301
10,370,930
-0.09(-1.75%)
Jan 30, 2009
5.456
5.510
5.348
5.395
23,673,496
-0.02(-0.37%)
Jan 29, 2009
5.503
5.530
5.333
5.416
13,186,813
-0.20(-3.49%)
Jan 28, 2009
5.679
5.699
5.564
5.611
5,917,257
+0.10(+1.84%)
Jan 27, 2009
5.483
5.551
5.382
5.510
13,753,615
-0.10(-1.81%)
Jan 26, 2009
5.429
5.733
5.422
5.611
14,442,953
+0.34(+6.40%)
Jan 23, 2009
5.105
5.395
5.092
5.274
9,578,737
+0.07(+1.30%)
Jan 22, 2009
5.173
5.321
5.085
5.206
14,159,936
+0.00(+0.00%)
Jan 21, 2009
5.112
5.240
5.024
5.206
22,538,660
+0.74(+16.64%)
Jan 20, 2009
4.578
4.916
4.455
4.464
14,667,233
-0.42(-8.58%)
Jan 16, 2009
4.929
4.967
4.786
4.882
19,300,598
+0.01(+0.28%)
Jan 15, 2009
4.720
4.909
4.599
4.869
9,971,253
+0.22(+4.64%)
Jan 14, 2009
4.666
4.740
4.619
4.653
16,095,176
-0.28(-5.62%)
Jan 13, 2009
4.902
5.024
4.862
4.929
11,347,311
-0.16(-3.05%)
Jan 12, 2009
5.139
5.179
5.044
5.085
11,039,352
-0.24(-4.56%)
Jan 09, 2009
5.416
5.456
5.289
5.328
6,418,814
-0.21(-3.78%)
Jan 08, 2009
5.375
5.544
5.321
5.537
5,378,122
-0.01(-0.24%)
Jan 07, 2009
5.578
5.686
5.524
5.551
8,744,047
+0.02(+0.37%)
Jan 06, 2009
5.395
5.598
5.335
5.530
8,268,175
+0.14(+2.50%)
Jan 05, 2009
5.355
5.503
5.341
5.395
7,980,122
-0.07(-1.36%)
Jan 02, 2009
5.301
5.503
5.267
5.470
3,862,486
+0.20(+3.71%)
Dec 31, 2008
5.105
5.284
4.997
5.274
5,071,919
+0.13(+2.49%)
Dec 30, 2008
5.159
5.173
5.078
5.146
3,753,002
+0.15(+2.97%)
Dec 29, 2008
5.206
5.220
4.913
4.997
7,107,681
-0.03(-0.67%)
Dec 26, 2008
4.916
5.051
4.916
5.031
3,886,206
+0.07(+1.50%)
Dec 24, 2008
4.896
5.024
4.896
4.956
2,996,478
-0.03(-0.54%)
Dec 23, 2008
5.112
5.132
4.916
4.983
9,036,371
-0.14(-2.77%)
Dec 22, 2008
5.213
5.260
5.051
5.125
11,863,418
-0.12(-2.32%)
Dec 19, 2008
5.294
5.375
5.213
5.247
10,447,716
-0.05(-1.02%)
Dec 18, 2008
5.314
5.422
5.234
5.301
16,702,456
-0.09(-1.75%)
Dec 17, 2008
5.146
5.429
5.142
5.395
16,295,161
+0.13(+2.44%)
Dec 16, 2008
4.943
5.308
4.916
5.267
15,273,416
+0.29(+5.83%)
Dec 15, 2008
5.010
5.064
4.902
4.977
9,549,442
-0.07(-1.34%)
Dec 12, 2008
4.835
5.085
4.828
5.044
15,366,679
+0.01(+0.13%)
Dec 11, 2008
5.233
5.274
4.977
5.037
15,452,451
-0.33(-6.16%)
Dec 10, 2008
5.409
5.512
5.301
5.368
17,868,000
+0.12(+2.32%)
Dec 09, 2008
5.146
5.422
5.092
5.247
13,104,771
-0.02(-0.38%)
Dec 08, 2008
5.119
5.356
5.058
5.267
11,412,154
+0.38(+7.88%)
Dec 05, 2008
4.727
4.916
4.568
4.882
9,114,589
+0.18(+3.73%)
Dec 04, 2008
4.700
4.869
4.619
4.707
10,398,499
-0.19(-3.86%)
Dec 03, 2008
4.774
4.956
4.632
4.896
16,035,698
+0.24(+5.07%)
Dec 02, 2008
4.484
4.720
4.416
4.659
10,019,419
+0.40(+9.35%)
Dec 01, 2008
4.497
4.518
4.234
4.261
8,853,731
-0.55(-11.38%)
Nov 28, 2008
4.875
4.889
4.761
4.808
3,967,838
+0.01(+0.28%)
Nov 26, 2008
4.572
4.855
4.545
4.794
9,589,823
+0.14(+2.90%)
Nov 25, 2008
4.673
4.750
4.531
4.659
14,954,799
+0.18(+4.07%)
Nov 24, 2008
4.079
4.551
4.048
4.477
10,855,888
+0.55(+13.92%)
Nov 21, 2008
3.991
3.991
3.707
3.930
15,215,575
+0.12(+3.19%)
Nov 20, 2008
3.998
4.268
3.788
3.809
12,991,478
-0.19(-4.73%)
Nov 19, 2008
4.268
4.342
3.977
3.998
9,424,249
-0.41(-9.20%)
Nov 18, 2008
4.369
4.450
4.200
4.403
8,507,288
+0.01(+0.15%)
Nov 17, 2008
4.497
4.578
4.355
4.396
7,376,462
-0.01(-0.15%)
Nov 14, 2008
4.389
4.653
4.355
4.403
9,322,381
-0.42(-8.68%)
Nov 13, 2008
4.315
4.875
4.241
4.821
13,523,110
+0.57(+13.33%)
Nov 12, 2008
4.214
4.389
4.207
4.254
9,273,179
-0.10(-2.33%)
Nov 11, 2008
4.518
4.531
4.271
4.355
8,163,090
-0.35(-7.46%)
Nov 10, 2008
4.943
4.963
4.626
4.707
7,632,748
-0.03(-0.71%)
Nov 07, 2008
4.585
4.774
4.578
4.740
5,614,951
+0.27(+6.04%)
Nov 06, 2008
4.828
4.909
4.403
4.470
15,095,553
-0.76(-14.58%)
Nov 05, 2008
5.274
5.422
5.200
5.233
14,135,036
-0.15(-2.76%)
Nov 04, 2008
5.173
5.416
5.125
5.382
11,760,677
+0.52(+10.69%)
Nov 03, 2008
4.884
4.929
4.794
4.862
9,379,478
+0.09(+1.84%)
Oct 31, 2008
4.862
4.875
4.659
4.774
12,084,800
-0.13(-2.62%)
Oct 30, 2008
4.882
4.970
4.754
4.902
12,388,162
+0.15(+3.13%)
Oct 29, 2008
4.754
4.936
4.646
4.754
8,402,748
-0.04(-0.85%)
Oct 28, 2008
4.443
4.808
4.295
4.794
8,695,706
+0.59(+13.96%)
Oct 27, 2008
4.166
4.436
4.106
4.207
7,536,443
-0.28(-6.32%)
Oct 24, 2008
4.085
4.595
4.085
4.491
18,372,364
-0.02(-0.45%)
Oct 23, 2008
4.430
4.666
4.268
4.511
12,535,650
+0.19(+4.37%)
Oct 22, 2008
4.423
4.680
4.187
4.322
11,835,483
-0.34(-7.25%)
Oct 21, 2008
4.923
4.950
4.599
4.659
22,752,874
-0.76(-14.07%)
Oct 20, 2008
5.335
5.726
5.173
5.422
24,396,666
+0.74(+15.71%)
Oct 17, 2008
4.497
4.902
4.166
4.686
13,907,064
-0.02(-0.43%)
Oct 16, 2008
4.443
4.761
4.261
4.707
17,087,648
+0.43(+10.11%)
Oct 15, 2008
4.612
4.666
4.254
4.274
22,264,358
-0.49(-10.21%)
Oct 14, 2008
4.983
5.037
4.585
4.761
19,250,360
+0.01(+0.14%)
Oct 13, 2008
4.605
4.801
4.507
4.754
11,284,201
+0.34(+7.65%)
Oct 10, 2008
4.241
4.646
4.146
4.416
18,641,862
+0.25(+6.00%)
Oct 09, 2008
4.727
4.740
4.096
4.166
17,319,082
-0.44(-9.53%)
Oct 08, 2008
4.619
4.848
4.409
4.605
15,724,289
-0.16(-3.26%)
Oct 07, 2008
5.186
5.233
4.734
4.761
17,395,306
-0.50(-9.50%)
Oct 06, 2008
5.085
5.281
4.909
5.260
15,682,543
-0.18(-3.35%)
Oct 03, 2008
5.551
5.696
5.409
5.443
13,496,471
-0.09(-1.59%)
Oct 02, 2008
5.841
5.848
5.490
5.530
12,972,194
-0.37(-6.29%)
Oct 01, 2008
6.111
6.179
5.868
5.902
17,483,712
-0.47(-7.32%)
Sep 30, 2008
6.456
6.476
6.226
6.368
13,562,892
-0.05(-0.74%)
Sep 29, 2008
6.678
6.732
6.098
6.415
8,014,773
-0.59(-8.39%)
Sep 26, 2008
6.894
7.016
6.834
7.003
7,110,750
-0.09(-1.24%)
Sep 25, 2008
7.036
7.212
7.023
7.090
10,450,788
+0.29(+4.27%)
Sep 24, 2008
6.935
6.935
6.763
6.800
20,826,512
+0.05(+0.70%)
Sep 23, 2008
6.921
6.989
6.739
6.753
14,804,228
-0.20(-2.91%)
Sep 22, 2008
7.043
7.063
6.935
6.955
12,590,840
-0.07(-0.96%)
Sep 19, 2008
7.070
7.117
6.854
7.023
14,814,652
+0.23(+3.38%)
Sep 18, 2008
6.618
6.908
6.489
6.793
15,393,423
+0.29(+4.47%)
Sep 17, 2008
6.631
6.746
6.489
6.503
42,797,232
-0.42(-6.05%)
Sep 16, 2008
6.746
6.996
6.651
6.921
27,340,606
-0.05(-0.77%)
Sep 15, 2008
6.982
7.030
6.901
6.976
18,194,344
-0.29(-4.00%)
Sep 12, 2008
7.057
7.325
7.030
7.266
10,771,675
+0.22(+3.07%)
Sep 11, 2008
6.915
7.063
6.834
7.050
13,150,481
-0.01(-0.19%)
Sep 10, 2008
7.138
7.185
7.057
7.063
9,821,355
+0.14(+1.95%)
Sep 09, 2008
7.009
7.104
6.915
6.928
14,629,673
-0.13(-1.82%)
Sep 08, 2008
7.111
7.225
6.894
7.057
9,386,335
+0.11(+1.65%)
Sep 05, 2008
6.982
7.003
6.759
6.942
10,977,231
-0.17(-2.37%)
Sep 04, 2008
7.340
7.360
7.063
7.111
11,388,579
-0.45(-5.98%)
Sep 03, 2008
7.543
7.637
7.495
7.563
6,840,555
-0.01(-0.09%)
Sep 02, 2008
7.813
7.836
7.502
7.570
9,425,485
-0.14(-1.84%)
Aug 29, 2008
7.698
7.739
7.610
7.712
7,694,497
-0.08(-1.04%)
Aug 28, 2008
7.712
7.793
7.708
7.793
6,230,644
+0.08(+1.05%)
Aug 27, 2008
7.685
7.766
7.637
7.712
6,321,519
+0.22(+2.98%)
Aug 26, 2008
7.543
7.631
7.428
7.489
8,824,598
+0.08(+1.09%)
Aug 25, 2008
7.495
7.543
7.347
7.408
6,066,670
-0.01(-0.09%)
Aug 22, 2008
7.313
7.441
7.281
7.414
6,835,239
+0.14(+1.86%)
Aug 21, 2008
7.192
7.340
7.165
7.279
9,160,959
+0.29(+4.15%)
Aug 20, 2008
6.955
7.023
6.867
6.989
9,089,326
+0.01(+0.10%)
Aug 19, 2008
7.084
7.117
6.915
6.982
9,951,230
-0.27(-3.72%)
Aug 18, 2008
7.354
7.367
7.205
7.252
5,161,430
-0.01(-0.09%)
Aug 15, 2008
7.347
7.374
7.232
7.259
10,597,989
-0.21(-2.80%)
Aug 14, 2008
7.549
7.610
7.462
7.468
7,506,003
-0.26(-3.32%)
Aug 13, 2008
7.799
7.826
7.671
7.725
5,922,918
-0.07(-0.95%)
Aug 12, 2008
7.887
7.907
7.752
7.799
8,493,682
+0.14(+1.85%)
Aug 11, 2008
7.577
7.752
7.563
7.658
7,225,794
+0.38(+5.19%)
Aug 08, 2008
7.138
7.312
7.124
7.279
4,892,655
+0.06(+0.84%)
Aug 07, 2008
7.293
7.320
7.185
7.219
6,282,780
-0.28(-3.69%)
Aug 06, 2008
7.441
7.536
7.387
7.495
5,801,559
+0.01(+0.09%)
Aug 05, 2008
7.232
7.522
7.198
7.489
7,266,513
+0.36(+5.02%)
Aug 04, 2008
7.117
7.198
7.077
7.131
5,787,430
-0.02(-0.28%)
Aug 01, 2008
7.232
7.259
7.070
7.151
6,812,886
+0.07(+1.05%)
Jul 31, 2008
7.057
7.165
7.030
7.077
6,827,375
-0.01(-0.19%)
Jul 30, 2008
7.117
7.165
7.050
7.090
7,365,122
-0.13(-1.78%)
Jul 29, 2008
7.219
7.246
7.131
7.219
8,103,447
-0.03(-0.37%)
Jul 28, 2008
7.381
7.414
7.219
7.246
9,446,767
-0.16(-2.19%)
Jul 25, 2008
7.252
7.441
7.219
7.408
5,689,301
+0.22(+3.10%)
Jul 24, 2008
7.367
7.387
7.138
7.185
8,727,327
-0.18(-2.47%)
Jul 23, 2008
7.455
7.495
7.286
7.367
12,138,041
-0.21(-2.76%)
Jul 22, 2008
7.543
7.610
7.408
7.577
17,784,320
-0.76(-9.15%)
Jul 21, 2008
8.481
8.542
8.306
8.340
15,581,030
+0.23(+2.83%)
Jul 18, 2008
8.022
8.245
7.921
8.110
8,777,747
+0.12(+1.52%)
Jul 17, 2008
7.880
8.029
7.820
7.988
13,521,707
+0.42(+5.53%)
Jul 16, 2008
7.347
7.570
7.306
7.570
10,387,069
+0.32(+4.38%)
Jul 15, 2008
7.070
7.418
7.036
7.252
10,415,292
+0.10(+1.42%)
Jul 14, 2008
7.401
7.421
7.070
7.151
8,286,768
-0.21(-2.84%)
Jul 11, 2008
7.414
7.448
7.252
7.360
9,149,559
-0.21(-2.77%)
Jul 10, 2008
7.374
7.651
7.367
7.570
10,807,532
+0.34(+4.77%)
Jul 09, 2008
7.414
7.441
7.212
7.225
7,143,576
-0.03(-0.47%)
Jul 08, 2008
7.165
7.293
7.084
7.259
7,374,994
+0.01(+0.09%)
Jul 07, 2008
7.219
7.411
7.165
7.252
8,652,764
+0.06(+0.85%)
Jul 04, 2008
7.313
7.354
7.144
7.192
4,985,483
+0.00(+0.00%)
Jul 03, 2008
7.313
7.354
7.144
7.192
4,985,483
+0.01(+0.09%)
Jul 02, 2008
7.252
7.387
7.158
7.185
12,847,857
-0.04(-0.56%)
Jul 01, 2008
6.969
7.279
6.955
7.225
13,672,249
+0.20(+2.88%)
Jun 30, 2008
6.969
7.144
6.949
7.023
6,507,823
+0.09(+1.27%)
Jun 27, 2008
6.780
6.996
6.753
6.935
16,990,210
-0.40(-5.43%)
Jun 26, 2008
7.482
7.509
7.306
7.333
6,181,762
-0.24(-3.21%)
Jun 25, 2008
7.549
7.658
7.522
7.577
6,183,707
+0.02(+0.27%)
Jun 24, 2008
7.509
7.631
7.435
7.556
4,803,942
-0.10(-1.32%)
Jun 23, 2008
7.847
7.853
7.610
7.658
7,960,574
-0.24(-2.99%)
Jun 20, 2008
7.988
8.015
7.793
7.894
4,970,775
-0.17(-2.09%)
Jun 19, 2008
8.022
8.117
7.934
8.063
6,142,455
-0.01(-0.17%)
Jun 18, 2008
8.069
8.117
8.022
8.076
5,325,398
-0.24(-2.84%)
Jun 17, 2008
8.346
8.373
8.259
8.313
6,890,420
+0.14(+1.65%)
Jun 16, 2008
8.110
8.211
8.083
8.177
7,066,864
+0.19(+2.37%)
Jun 13, 2008
7.941
8.015
7.907
7.988
7,739,278
+0.09(+1.11%)
Jun 12, 2008
7.988
8.029
7.880
7.901
6,170,157
-0.13(-1.60%)
Jun 11, 2008
8.204
8.225
8.015
8.029
6,576,113
-0.13(-1.57%)
Jun 10, 2008
8.179
8.380
8.123
8.157
7,185,259
-0.22(-2.62%)
Jun 09, 2008
8.549
8.556
8.272
8.377
37,642,588
-0.13(-1.51%)
Jun 06, 2008
8.704
8.755
8.505
8.505
8,176,918
-0.32(-3.63%)
Jun 05, 2008
8.873
8.883
8.684
8.826
12,930,069
-0.00(-0.04%)
Jun 04, 2008
8.866
8.947
8.799
8.829
9,404,175
-0.31(-3.36%)
Jun 03, 2008
9.055
9.224
9.042
9.136
9,013,929
+0.12(+1.39%)
Jun 02, 2008
8.988
9.079
8.900
9.011
12,834,723
-0.12(-1.29%)
May 30, 2008
9.204
9.238
9.109
9.130
7,495,982
-0.07(-0.77%)
May 29, 2008
9.096
9.231
9.079
9.201
4,632,804
+0.09(+1.00%)
May 28, 2008
9.258
9.275
9.055
9.109
6,470,998
-0.07(-0.74%)
May 27, 2008
9.025
9.234
8.991
9.177
8,448,678
+0.02(+0.26%)
May 26, 2008
9.201
9.312
9.092
9.153
7,253,532
+0.00(+0.00%)
May 23, 2008
9.201
9.312
9.092
9.153
7,253,532
-0.05(-0.51%)
May 22, 2008
9.089
9.268
9.082
9.201
9,731,601
+0.32(+3.61%)
May 21, 2008
9.086
9.086
8.856
8.880
12,490,974
-0.34(-3.66%)
May 20, 2008
9.305
9.332
9.150
9.217
9,642,119
-0.12(-1.27%)
May 19, 2008
9.336
9.454
9.288
9.336
10,232,920
+0.04(+0.40%)
May 16, 2008
9.265
9.336
9.190
9.298
16,052,667
+0.10(+1.06%)
May 15, 2008
9.133
9.201
9.059
9.201
24,373,316
+0.50(+5.70%)
May 14, 2008
8.694
8.819
8.670
8.704
10,547,761
-0.08(-0.92%)
May 13, 2008
8.674
8.826
8.630
8.785
12,111,175
+0.18(+2.04%)
May 12, 2008
8.441
8.637
8.421
8.610
12,195,699
+0.10(+1.15%)
May 09, 2008
8.576
8.694
8.508
8.512
16,470,834
+0.03(+0.36%)
May 08, 2008
8.491
8.556
8.431
8.481
11,655,121
+0.14(+1.62%)
May 07, 2008
8.326
8.491
8.289
8.346
16,246,860
+0.11(+1.35%)
May 06, 2008
8.056
8.245
8.046
8.235
10,052,289
+0.23(+2.91%)
May 05, 2008
7.965
8.063
7.948
8.002
11,099,294
+0.05(+0.68%)
May 02, 2008
8.157
8.177
7.847
7.948
27,880,222
-0.46(-5.46%)
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
.