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
Simulations Plus Inc
(NQ:
SLP
)
46.22
-0.73 (-1.55%)
Streaming Delayed 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
0.8903
0.8903
0.8747
0.8875
8,642
-0.00(-0.32%)
Apr 29, 2009
0.8826
0.8903
0.8591
0.8903
36,363
+0.01(+0.88%)
Apr 28, 2009
0.8903
0.8903
0.8747
0.8825
16,618
+0.01(+0.89%)
Apr 27, 2009
0.8982
0.9216
0.8747
0.8747
37,979
-0.03(-3.45%)
Apr 24, 2009
0.9294
0.9372
0.8982
0.9060
44,169
-0.03(-3.33%)
Apr 23, 2009
0.9372
0.9372
0.8982
0.9372
12,445
+0.02(+2.56%)
Apr 22, 2009
0.9372
0.9372
0.8982
0.9138
24,581
-0.02(-1.68%)
Apr 21, 2009
0.9372
0.9606
0.9214
0.9294
24,513
-0.05(-4.80%)
Apr 20, 2009
0.9763
0.9763
0.8903
0.9763
23,741
+0.05(+5.04%)
Apr 17, 2009
0.9138
0.9372
0.8903
0.9294
37,897
+0.04(+4.39%)
Apr 16, 2009
0.8201
0.9033
0.8044
0.8903
49,423
+0.07(+8.57%)
Apr 15, 2009
0.8122
0.8279
0.7810
0.8201
44,045
+0.03(+3.96%)
Apr 14, 2009
0.7732
0.8044
0.7506
0.7888
42,055
+0.02(+3.06%)
Apr 13, 2009
0.7732
0.7966
0.7654
0.7654
44,451
+0.02(+3.16%)
Apr 09, 2009
0.7966
0.7966
0.7420
0.7420
39,779
-0.05(-6.86%)
Apr 08, 2009
0.7420
0.8201
0.7420
0.7966
21,702
+0.02(+2.00%)
Apr 07, 2009
0.7966
0.8201
0.7809
0.7810
38,758
-0.02(-2.91%)
Apr 06, 2009
0.7498
0.8044
0.7497
0.8044
28,189
+0.05(+6.20%)
Apr 03, 2009
0.7419
0.7654
0.7419
0.7575
11,970
+0.02(+2.09%)
Apr 02, 2009
0.7185
0.7576
0.7185
0.7420
159,254
+0.02(+3.26%)
Apr 01, 2009
0.7263
0.7334
0.7029
0.7185
23,047
+0.02(+2.22%)
Mar 31, 2009
0.7185
0.7341
0.7029
0.7029
52,412
-0.02(-2.17%)
Mar 30, 2009
0.7418
0.7418
0.7029
0.7185
28,854
-0.01(-1.08%)
Mar 26, 2009
0.7420
0.7420
0.7187
0.7263
23,951
-0.02(-2.11%)
Mar 25, 2009
0.7420
0.7498
0.7185
0.7420
12,957
-0.02(-3.05%)
Mar 24, 2009
0.7263
0.7654
0.7123
0.7653
7,734
+0.01(+1.02%)
Mar 23, 2009
0.7420
0.7732
0.7123
0.7576
21,526
+0.00(+0.00%)
Mar 20, 2009
0.7129
0.7654
0.7129
0.7576
8,363
+0.00(+0.00%)
Mar 19, 2009
0.7185
0.7654
0.7123
0.7576
7,829
+0.00(+0.00%)
Mar 18, 2009
0.7732
0.7810
0.7107
0.7576
14,202
-0.01(-1.02%)
Mar 17, 2009
0.7810
0.7810
0.7029
0.7654
19,079
-0.02(-2.00%)
Mar 16, 2009
0.7654
0.7966
0.7420
0.7810
21,989
+0.05(+7.54%)
Mar 13, 2009
0.7654
0.7810
0.7185
0.7263
17,665
-0.02(-3.15%)
Mar 12, 2009
0.7185
0.7654
0.6795
0.7498
13,414
+0.03(+4.35%)
Mar 11, 2009
0.7420
0.7732
0.6873
0.7186
20,374
-0.02(-3.15%)
Mar 10, 2009
0.7341
0.7498
0.7029
0.7420
12,273
+0.03(+4.40%)
Mar 09, 2009
0.7497
0.7576
0.7029
0.7107
4,480
-0.05(-7.14%)
Mar 06, 2009
0.7732
0.7810
0.7185
0.7654
8,450
+0.05(+6.52%)
Mar 05, 2009
0.7185
0.7185
0.7029
0.7185
24,665
+0.00(+0.00%)
Mar 04, 2009
0.7185
0.7185
0.7029
0.7185
12,099
-0.02(-2.23%)
Mar 02, 2009
0.7185
0.7966
0.7185
0.7349
14,916
+0.02(+2.28%)
Feb 27, 2009
0.7654
0.7888
0.7185
0.7185
6,563
-0.06(-8.00%)
Feb 26, 2009
0.7732
0.7888
0.7201
0.7810
11,195
+0.01(+1.01%)
Feb 25, 2009
0.7185
0.7810
0.7185
0.7732
11,145
+0.02(+3.12%)
Feb 24, 2009
0.7498
0.7498
0.7107
0.7498
7,232
-0.01(-1.03%)
Feb 23, 2009
0.7029
0.7810
0.7029
0.7576
11,787
+0.08(+11.49%)
Feb 20, 2009
0.7732
0.7732
0.6170
0.6795
106,338
-0.14(-17.14%)
Feb 19, 2009
0.8044
0.8201
0.8044
0.8201
9,898
+0.02(+1.94%)
Feb 18, 2009
0.7810
0.8044
0.7498
0.8044
11,652
+0.00(+0.00%)
Feb 17, 2009
0.7810
0.8044
0.7498
0.8044
18,939
+0.02(+3.00%)
Feb 13, 2009
0.7888
0.8122
0.7654
0.7810
20,460
-0.03(-3.85%)
Feb 12, 2009
0.7888
0.8201
0.7810
0.8122
13,207
+0.00(+0.00%)
Feb 11, 2009
0.8122
0.8201
0.7763
0.8122
31,753
-0.01(-0.95%)
Feb 10, 2009
0.7966
0.8357
0.7740
0.8201
21,077
+0.00(+0.00%)
Feb 09, 2009
0.7810
0.8357
0.7810
0.8201
22,598
+0.02(+2.94%)
Feb 06, 2009
0.7810
0.7966
0.7506
0.7966
20,177
+0.01(+0.99%)
Feb 05, 2009
0.7576
0.7966
0.7576
0.7888
20,177
+0.01(+1.00%)
Feb 04, 2009
0.7888
0.8279
0.7670
0.7810
31,625
-0.03(-3.85%)
Feb 03, 2009
0.7576
0.8201
0.7576
0.8122
20,760
-0.02(-2.80%)
Feb 02, 2009
0.8357
0.8513
0.7498
0.8357
25,499
-0.01(-0.93%)
Jan 30, 2009
0.7810
0.8513
0.7670
0.8435
16,997
+0.04(+4.85%)
Jan 29, 2009
0.7810
0.8122
0.7810
0.8044
20,318
+0.01(+0.98%)
Jan 28, 2009
0.7888
0.8201
0.7810
0.7966
15,492
-0.01(-0.97%)
Jan 27, 2009
0.7810
0.8044
0.7810
0.8044
30,853
+0.01(+0.98%)
Jan 26, 2009
0.7732
0.8044
0.7670
0.7966
15,358
+0.00(+0.00%)
Jan 23, 2009
0.7670
0.8044
0.7670
0.7966
20,564
+0.03(+3.87%)
Jan 22, 2009
0.7732
0.7966
0.7670
0.7670
9,353
-0.04(-4.66%)
Jan 21, 2009
0.7966
0.8044
0.7498
0.8044
24,173
-0.01(-0.96%)
Jan 20, 2009
0.7810
0.8435
0.7810
0.8122
14,920
+0.00(+0.49%)
Jan 16, 2009
0.8201
0.8435
0.7498
0.8083
17,323
-0.01(-1.44%)
Jan 15, 2009
0.8357
0.8572
0.7498
0.8201
46,719
-0.02(-2.78%)
Jan 14, 2009
0.8201
0.8513
0.8201
0.8435
12,035
-0.03(-3.57%)
Jan 13, 2009
0.8435
0.8747
0.7966
0.8747
21,318
+0.03(+3.70%)
Jan 12, 2009
0.8982
0.8982
0.7888
0.8435
15,331
-0.02(-1.82%)
Jan 09, 2009
0.8435
0.9138
0.7810
0.8591
42,984
+0.05(+5.77%)
Jan 08, 2009
0.7732
0.8122
0.7732
0.8122
17,139
+0.02(+3.17%)
Jan 07, 2009
0.7888
0.7966
0.7420
0.7873
26,490
-0.00(-0.20%)
Jan 06, 2009
0.7810
0.8044
0.7341
0.7888
54,219
+0.02(+2.02%)
Jan 05, 2009
0.7809
0.7810
0.7654
0.7732
21,802
-0.01(-1.00%)
Jan 02, 2009
0.7187
0.7810
0.7187
0.7810
38,265
+0.06(+8.70%)
Dec 31, 2008
0.7185
0.7341
0.6795
0.7185
38,510
-0.02(-3.16%)
Dec 30, 2008
0.7185
0.7574
0.7029
0.7420
61,720
+0.01(+1.17%)
Dec 29, 2008
0.7109
0.7576
0.7029
0.7334
44,841
+0.02(+3.19%)
Dec 26, 2008
0.7262
0.7498
0.7029
0.7107
89,735
-0.02(-3.20%)
Dec 24, 2008
0.7341
0.7576
0.7263
0.7342
10,979
+0.00(+0.01%)
Dec 23, 2008
0.7201
0.7654
0.7201
0.7341
18,572
+0.01(+1.08%)
Dec 22, 2008
0.7654
0.7732
0.7263
0.7263
35,575
-0.02(-2.11%)
Dec 19, 2008
0.7654
0.7732
0.7420
0.7420
29,656
-0.03(-4.04%)
Dec 18, 2008
0.7653
0.7732
0.7341
0.7732
8,482
+0.00(+0.02%)
Dec 17, 2008
0.7341
0.7730
0.7263
0.7730
17,733
-0.00(-0.02%)
Dec 16, 2008
0.7654
0.7810
0.7341
0.7732
20,851
-0.01(-1.00%)
Dec 15, 2008
0.7342
0.7810
0.7341
0.7810
16,769
+0.02(+2.04%)
Dec 12, 2008
0.7574
0.7732
0.7420
0.7654
48,754
+0.01(+1.03%)
Dec 11, 2008
0.7420
0.7734
0.7123
0.7576
74,767
-0.01(-1.12%)
Dec 10, 2008
0.7654
0.7662
0.7476
0.7662
8,449
+0.00(+0.10%)
Dec 09, 2008
0.7185
0.7654
0.7029
0.7654
22,574
+0.02(+2.08%)
Dec 08, 2008
0.7420
0.7810
0.7029
0.7498
20,872
+0.01(+1.06%)
Dec 05, 2008
0.7420
0.7420
0.7185
0.7419
27,807
-0.02(-2.45%)
Dec 04, 2008
0.7732
0.7966
0.7498
0.7605
16,691
-0.01(-1.64%)
Dec 03, 2008
0.7888
0.7966
0.7420
0.7732
31,974
-0.02(-2.94%)
Dec 02, 2008
0.7810
0.8122
0.7420
0.7966
49,389
+0.02(+2.01%)
Dec 01, 2008
0.7810
0.8747
0.7654
0.7809
44,410
-0.01(-1.00%)
Nov 28, 2008
0.7888
0.8357
0.7810
0.7888
62,995
-0.03(-3.81%)
Nov 26, 2008
0.8201
0.8201
0.7904
0.8201
34,346
+0.01(+0.96%)
Nov 25, 2008
0.8903
0.8903
0.7888
0.8122
42,286
-0.01(-0.95%)
Nov 24, 2008
0.8669
0.9216
0.8201
0.8201
15,226
-0.10(-11.02%)
Nov 21, 2008
0.8201
0.9216
0.8201
0.9216
29,811
+0.04(+4.42%)
Nov 20, 2008
0.9528
1.015
0.8201
0.8825
55,927
-0.12(-11.72%)
Nov 19, 2008
0.9763
1.015
0.9763
0.9997
27,383
-0.02(-2.29%)
Nov 18, 2008
0.8903
1.023
0.8903
1.023
44,884
+0.11(+11.97%)
Nov 17, 2008
0.9372
0.9372
0.8903
0.9138
12,547
+0.02(+2.63%)
Nov 14, 2008
0.8591
0.8982
0.8591
0.8903
27,880
+0.02(+1.79%)
Nov 13, 2008
0.8825
0.8825
0.8435
0.8747
2,304
+0.01(+0.90%)
Nov 12, 2008
0.8982
0.9138
0.8201
0.8669
29,870
-0.05(-5.13%)
Nov 11, 2008
0.8591
0.9294
0.8435
0.9138
8,412
-0.02(-1.68%)
Nov 10, 2008
0.9372
0.9606
0.8669
0.9294
18,929
-0.02(-2.46%)
Nov 07, 2008
0.9060
0.9528
0.8982
0.9528
23,697
+0.02(+2.52%)
Nov 06, 2008
0.9372
0.9372
0.8982
0.9294
8,975
-0.02(-1.65%)
Nov 05, 2008
0.9060
0.9606
0.8982
0.9450
22,332
+0.02(+1.68%)
Nov 04, 2008
0.9294
0.9528
0.8982
0.9294
16,769
+0.01(+0.85%)
Nov 03, 2008
0.8591
0.9372
0.8279
0.9216
47,606
-0.02(-1.67%)
Oct 31, 2008
0.8591
0.9372
0.8590
0.9372
15,364
+0.05(+6.19%)
Oct 30, 2008
0.8747
0.9294
0.8513
0.8825
22,470
+0.02(+2.73%)
Oct 29, 2008
0.8981
0.9138
0.8591
0.8591
21,382
-0.01(-0.90%)
Oct 28, 2008
0.9294
0.9372
0.8669
0.8669
13,700
-0.05(-5.13%)
Oct 27, 2008
0.8982
0.9528
0.8903
0.9138
32,249
-0.05(-4.88%)
Oct 24, 2008
0.8591
0.9606
0.8591
0.9606
48,000
+0.04(+4.24%)
Oct 23, 2008
0.9294
0.9606
0.8825
0.9216
46,958
+0.02(+2.61%)
Oct 22, 2008
0.8818
0.9528
0.8201
0.8982
21,003
-0.01(-0.86%)
Oct 21, 2008
0.8201
0.9685
0.8201
0.9060
42,986
+0.07(+8.41%)
Oct 20, 2008
0.8122
0.8435
0.7966
0.8357
30,463
+0.00(+0.00%)
Oct 17, 2008
0.8278
0.8357
0.7810
0.8357
20,817
+0.01(+0.94%)
Oct 16, 2008
0.7810
0.8435
0.7810
0.8279
12,359
+0.01(+0.95%)
Oct 15, 2008
0.8591
0.8591
0.7810
0.8201
23,879
-0.02(-2.78%)
Oct 14, 2008
0.8903
0.9372
0.8122
0.8435
38,258
+0.00(+0.00%)
Oct 13, 2008
0.8044
0.9372
0.7654
0.8435
123,207
+0.02(+1.89%)
Oct 10, 2008
0.8982
0.8982
0.6795
0.8279
102,280
+0.03(+3.91%)
Oct 09, 2008
0.8747
0.9528
0.7802
0.7967
77,250
-0.12(-13.55%)
Oct 08, 2008
0.9606
1.023
0.0078
0.9216
127,771
-0.12(-11.28%)
Oct 07, 2008
1.054
1.070
0.9216
1.039
23,561
-0.02(-1.48%)
Oct 06, 2008
1.054
1.109
0.9060
1.054
75,833
-0.05(-4.93%)
Oct 03, 2008
1.086
1.172
1.008
1.109
68,020
-0.01(-0.70%)
Oct 02, 2008
1.179
1.250
1.093
1.117
26,919
-0.05(-4.67%)
Oct 01, 2008
1.132
1.172
1.132
1.172
39,116
+0.04(+3.45%)
Sep 30, 2008
1.132
1.172
0.9216
1.132
122,796
-0.05(-3.97%)
Sep 29, 2008
1.172
1.250
0.9763
1.179
80,826
-0.03(-2.58%)
Sep 26, 2008
1.273
1.273
1.210
1.211
15,940
-0.08(-6.06%)
Sep 25, 2008
1.281
1.312
1.218
1.289
67,844
-0.03(-2.37%)
Sep 24, 2008
1.296
1.320
1.203
1.320
58,027
-0.01(-0.59%)
Sep 23, 2008
1.281
1.343
1.250
1.328
43,699
+0.01(+0.59%)
Sep 22, 2008
1.289
1.320
1.203
1.320
27,502
+0.04(+3.05%)
Sep 19, 2008
1.250
1.296
1.172
1.281
40,918
+0.05(+4.46%)
Sep 18, 2008
1.117
1.226
1.117
1.226
32,842
+0.09(+7.53%)
Sep 17, 2008
1.171
1.195
1.078
1.140
86,772
-0.07(-5.81%)
Sep 16, 2008
1.172
1.226
1.078
1.211
57,426
+0.05(+4.73%)
Sep 15, 2008
1.289
1.421
1.086
1.156
150,634
-0.20(-14.45%)
Sep 12, 2008
1.406
1.414
1.320
1.351
60,050
-0.02(-1.14%)
Sep 11, 2008
1.336
1.437
1.305
1.367
53,401
-0.02(-1.13%)
Sep 10, 2008
1.406
1.406
1.336
1.382
30,744
-0.01(-0.56%)
Sep 09, 2008
1.429
1.429
1.367
1.390
55,881
-0.04(-2.73%)
Sep 08, 2008
1.437
1.476
1.312
1.429
48,210
-0.02(-1.61%)
Sep 05, 2008
1.475
1.500
1.406
1.453
20,637
-0.01(-0.53%)
Sep 04, 2008
1.507
1.523
1.437
1.460
16,056
-0.02(-1.58%)
Sep 03, 2008
1.414
1.578
1.406
1.484
137,045
+0.07(+4.97%)
Sep 02, 2008
1.406
1.437
1.265
1.414
91,310
+0.00(+0.00%)
Aug 29, 2008
1.375
1.507
1.289
1.414
61,738
+0.00(+0.00%)
Aug 28, 2008
1.320
1.421
1.320
1.414
43,363
+0.05(+4.02%)
Aug 27, 2008
1.375
1.445
1.296
1.359
63,496
-0.06(-4.40%)
Aug 26, 2008
1.218
1.460
1.218
1.421
160,511
+0.18(+14.47%)
Aug 25, 2008
1.195
1.250
1.195
1.242
13,371
+0.03(+2.58%)
Aug 22, 2008
1.226
1.226
1.172
1.211
51,343
-0.02(-1.27%)
Aug 21, 2008
1.211
1.226
1.211
1.226
34,477
+0.05(+3.97%)
Aug 20, 2008
1.234
1.257
1.179
1.179
32,781
-0.01(-0.66%)
Aug 19, 2008
1.242
1.257
1.187
1.187
46,849
-0.08(-6.17%)
Aug 18, 2008
1.250
1.273
1.211
1.265
69,405
+0.02(+1.25%)
Aug 15, 2008
1.226
1.250
1.226
1.250
52,313
+0.03(+2.56%)
Aug 14, 2008
1.250
1.289
1.195
1.218
92,348
-0.02(-1.89%)
Aug 13, 2008
1.281
1.281
1.234
1.242
43,386
-0.05(-4.22%)
Aug 12, 2008
1.289
1.296
1.265
1.296
25,006
+0.03(+2.47%)
Aug 11, 2008
1.250
1.359
1.250
1.265
53,104
+0.03(+2.53%)
Aug 08, 2008
1.234
1.328
1.226
1.234
117,127
-0.02(-1.86%)
Aug 07, 2008
1.234
1.281
1.211
1.257
112,218
+0.02(+1.32%)
Aug 06, 2008
1.164
1.242
1.164
1.241
64,350
+0.10(+8.84%)
Aug 05, 2008
1.203
1.250
1.140
1.140
88,870
-0.03(-2.67%)
Aug 04, 2008
1.234
1.257
1.172
1.172
33,290
-0.05(-3.84%)
Aug 01, 2008
1.211
1.273
1.211
1.218
19,333
+0.00(+0.00%)
Jul 31, 2008
1.164
1.296
1.156
1.218
123,488
+0.02(+1.96%)
Jul 30, 2008
1.281
1.281
1.132
1.195
38,815
-0.05(-3.77%)
Jul 29, 2008
1.242
1.312
1.211
1.242
53,847
+0.07(+6.00%)
Jul 28, 2008
1.132
1.406
1.117
1.172
218,745
+0.04(+3.45%)
Jul 25, 2008
1.117
1.187
1.117
1.132
104,624
+0.04(+3.57%)
Jul 24, 2008
1.117
1.125
1.093
1.093
66,677
-0.04(-3.45%)
Jul 23, 2008
1.093
1.148
1.093
1.132
43,936
+0.03(+2.84%)
Jul 22, 2008
1.132
1.156
1.093
1.101
74,319
-0.05(-4.08%)
Jul 21, 2008
1.156
1.156
1.101
1.148
60,316
+0.01(+0.68%)
Jul 18, 2008
1.140
1.172
1.132
1.140
21,613
-0.03(-2.67%)
Jul 17, 2008
1.187
1.250
1.101
1.172
148,552
-0.06(-5.06%)
Jul 16, 2008
1.226
1.250
1.031
1.234
167,601
-0.01(-0.62%)
Jul 15, 2008
1.187
1.312
1.172
1.242
95,407
+0.01(+0.69%)
Jul 14, 2008
1.179
1.304
1.179
1.233
29,834
-0.02(-1.31%)
Jul 11, 2008
1.218
1.281
1.203
1.250
53,688
+0.00(+0.00%)
Jul 10, 2008
1.233
1.281
1.211
1.250
57,861
+0.04(+3.23%)
Jul 09, 2008
1.156
1.250
1.093
1.211
87,475
+0.07(+6.16%)
Jul 08, 2008
1.148
1.211
1.101
1.140
79,457
-0.03(-2.67%)
Jul 07, 2008
1.281
1.281
1.132
1.172
149,822
-0.08(-6.45%)
Jul 04, 2008
1.273
1.273
1.172
1.252
37,067
+0.00(+0.00%)
Jul 03, 2008
1.273
1.273
1.172
1.252
37,067
-0.04(-2.82%)
Jul 02, 2008
1.234
1.351
1.234
1.289
65,511
+0.02(+1.85%)
Jul 01, 2008
1.351
1.351
1.250
1.265
99,354
-0.06(-4.71%)
Jun 30, 2008
1.445
1.468
1.320
1.328
99,490
-0.17(-11.46%)
Jun 27, 2008
1.500
1.554
1.468
1.500
28,053
+0.00(+0.00%)
Jun 26, 2008
1.500
1.531
1.492
1.500
24,245
-0.02(-1.03%)
Jun 25, 2008
1.554
1.585
1.500
1.515
33,860
-0.02(-1.02%)
Jun 24, 2008
1.578
1.593
1.492
1.531
82,631
-0.06(-3.92%)
Jun 23, 2008
1.578
1.617
1.460
1.593
74,280
+0.00(+0.00%)
Jun 20, 2008
1.570
1.617
1.570
1.593
70,986
-0.01(-0.49%)
Jun 19, 2008
1.609
1.625
1.578
1.601
56,132
-0.02(-0.97%)
Jun 18, 2008
1.562
1.625
1.531
1.617
124,588
+0.03(+1.97%)
Jun 17, 2008
1.468
1.585
1.390
1.585
149,194
+0.12(+7.98%)
Jun 16, 2008
1.367
1.507
1.328
1.468
83,267
+0.09(+6.82%)
Jun 13, 2008
1.336
1.382
1.328
1.375
34,757
+0.02(+1.73%)
Jun 12, 2008
1.398
1.437
1.328
1.351
21,858
-0.03(-2.26%)
Jun 11, 2008
1.382
1.414
1.351
1.382
39,661
-0.02(-1.67%)
Jun 10, 2008
1.429
1.468
1.382
1.406
70,472
-0.06(-4.26%)
Jun 09, 2008
1.562
1.562
1.445
1.468
63,949
-0.10(-6.47%)
Jun 06, 2008
1.695
1.695
1.445
1.570
107,000
-0.13(-7.80%)
Jun 05, 2008
1.484
1.796
1.445
1.703
221,619
+0.20(+13.54%)
Jun 04, 2008
1.539
1.554
1.414
1.500
83,228
-0.04(-2.54%)
Jun 03, 2008
1.484
1.554
1.484
1.539
77,617
+0.05(+3.68%)
Jun 02, 2008
1.554
1.562
1.406
1.484
119,807
-0.09(-5.95%)
May 30, 2008
1.601
1.601
1.492
1.578
138,126
+0.02(+1.01%)
May 29, 2008
1.296
1.578
1.296
1.562
260,825
+0.27(+20.48%)
May 28, 2008
1.328
1.367
1.296
1.296
36,399
-0.05(-3.49%)
May 27, 2008
1.359
1.359
1.328
1.343
19,141
+0.01(+0.58%)
May 26, 2008
1.359
1.359
1.336
1.336
13,857
+0.00(+0.00%)
May 23, 2008
1.359
1.359
1.336
1.336
13,857
+0.00(+0.00%)
May 22, 2008
1.328
1.367
1.304
1.336
79,244
+0.01(+0.59%)
May 21, 2008
1.320
1.336
1.304
1.328
36,643
-0.01(-0.58%)
May 20, 2008
1.343
1.367
1.336
1.336
65,243
-0.02(-1.44%)
May 19, 2008
1.336
1.367
1.336
1.355
68,054
+0.02(+1.46%)
May 16, 2008
1.320
1.343
1.296
1.336
100,936
-0.01(-0.58%)
May 15, 2008
1.367
1.367
1.296
1.343
118,738
-0.02(-1.15%)
May 14, 2008
1.312
1.367
1.281
1.359
90,111
+0.05(+4.19%)
May 13, 2008
1.273
1.320
1.273
1.304
76,959
+0.01(+0.60%)
May 12, 2008
1.296
1.320
1.273
1.296
61,266
+0.00(+0.00%)
May 09, 2008
1.250
1.328
1.229
1.296
47,007
+0.03(+2.47%)
May 08, 2008
1.289
1.328
1.265
1.265
59,236
-0.04(-2.99%)
May 07, 2008
1.343
1.343
1.289
1.304
43,187
-0.02(-1.18%)
May 06, 2008
1.328
1.351
1.242
1.320
142,705
+0.02(+1.20%)
May 05, 2008
1.250
1.312
1.249
1.304
109,688
+0.07(+5.70%)
May 02, 2008
1.226
1.257
1.211
1.234
70,005
+0.02(+2.00%)
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
.