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
Boston Pvt Finl Hld
(NQ:
BPFH
)
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, 2009
3.537
3.597
3.402
3.447
1,148,387
-0.04(-1.07%)
Apr 29, 2009
3.387
3.589
3.342
3.485
984,614
+0.12(+3.56%)
Apr 28, 2009
3.170
3.380
3.073
3.365
1,112,091
+0.16(+5.14%)
Apr 27, 2009
3.440
3.514
3.133
3.200
1,573,796
-0.30(-8.55%)
Apr 24, 2009
3.088
3.776
3.066
3.499
1,878,919
+0.44(+14.43%)
Apr 23, 2009
3.148
3.178
2.916
3.058
533,056
-0.07(-2.39%)
Apr 22, 2009
3.126
3.320
2.939
3.133
1,142,709
-0.07(-2.10%)
Apr 21, 2009
3.013
3.215
2.243
3.200
1,144,426
+0.15(+4.90%)
Apr 20, 2009
3.066
3.223
2.991
3.051
1,310,617
-0.30(-8.93%)
Apr 17, 2009
3.238
3.402
3.170
3.350
958,951
+0.13(+3.94%)
Apr 16, 2009
3.096
3.238
2.946
3.223
615,823
+0.18(+5.90%)
Apr 15, 2009
2.954
3.066
2.617
3.043
554,644
+0.05(+1.75%)
Apr 14, 2009
3.028
3.156
2.886
2.991
1,031,270
-0.07(-2.20%)
Apr 13, 2009
2.722
3.073
2.699
3.058
1,420,363
+0.28(+10.24%)
Apr 09, 2009
2.640
2.819
2.640
2.774
791,536
+0.32(+13.11%)
Apr 08, 2009
2.483
2.542
2.251
2.453
946,479
+0.00(+0.00%)
Apr 07, 2009
2.632
2.718
2.430
2.453
740,713
-0.23(-8.64%)
Apr 06, 2009
2.849
2.976
2.655
2.684
1,293,808
-0.19(-6.75%)
Apr 03, 2009
2.954
3.066
2.759
2.879
1,817,990
-0.07(-2.53%)
Apr 02, 2009
2.969
3.185
2.909
2.954
791,075
+0.09(+3.13%)
Apr 01, 2009
2.580
2.886
2.251
2.864
609,784
+0.24(+9.12%)
Mar 31, 2009
2.415
2.767
2.415
2.625
638,474
+0.26(+11.08%)
Mar 30, 2009
2.520
2.565
2.251
2.363
460,690
-0.44(-15.73%)
Mar 26, 2009
2.841
2.841
2.565
2.804
745,413
+0.02(+0.81%)
Mar 25, 2009
2.752
2.998
2.460
2.782
552,922
+0.07(+2.48%)
Mar 24, 2009
3.148
3.156
2.684
2.714
495,436
-0.19(-6.68%)
Mar 23, 2009
2.894
3.043
2.610
2.909
1,028,504
+0.37(+14.75%)
Mar 20, 2009
2.669
2.669
2.281
2.535
749,461
-0.10(-3.69%)
Mar 19, 2009
3.081
3.103
2.498
2.632
745,609
-0.29(-9.97%)
Mar 18, 2009
2.438
3.058
2.438
2.924
662,427
+0.48(+19.57%)
Mar 17, 2009
2.281
2.460
2.213
2.445
675,433
+0.13(+5.83%)
Mar 16, 2009
2.303
2.527
2.288
2.311
589,407
+0.04(+1.64%)
Mar 13, 2009
2.228
2.445
2.221
2.273
620,473
+0.08(+3.75%)
Mar 12, 2009
2.139
2.292
2.041
2.191
1,297,146
+0.03(+1.38%)
Mar 11, 2009
2.161
2.453
2.124
2.161
649,207
+0.03(+1.40%)
Mar 10, 2009
1.884
2.220
1.839
2.131
977,596
+0.30(+16.33%)
Mar 09, 2009
1.967
2.168
1.787
1.832
1,187,012
-0.16(-7.89%)
Mar 06, 2009
2.183
2.326
1.787
1.989
850,835
-0.17(-7.96%)
Mar 05, 2009
2.191
2.258
2.131
2.161
874,802
-0.10(-4.62%)
Mar 04, 2009
2.183
2.303
2.131
2.266
697,467
-0.09(-3.81%)
Mar 02, 2009
2.535
2.580
2.318
2.355
631,735
-0.24(-9.22%)
Feb 27, 2009
2.535
2.827
2.415
2.595
1,066,446
-0.06(-2.25%)
Feb 26, 2009
2.251
2.804
2.251
2.655
1,571,821
+0.48(+21.99%)
Feb 25, 2009
1.907
2.258
1.757
2.176
1,327,629
+0.30(+15.94%)
Feb 24, 2009
1.839
1.929
1.765
1.877
1,575,327
+0.07(+3.72%)
Feb 23, 2009
1.907
2.034
1.780
1.810
737,885
-0.07(-3.97%)
Feb 20, 2009
1.989
1.989
1.548
1.884
3,078,245
-0.14(-7.01%)
Feb 19, 2009
2.281
2.490
2.019
2.026
580,657
-0.22(-9.67%)
Feb 18, 2009
2.326
2.348
2.191
2.243
598,696
+0.00(+0.00%)
Feb 17, 2009
2.483
2.483
2.183
2.243
931,997
-0.23(-9.37%)
Feb 13, 2009
2.490
2.632
2.460
2.475
751,026
-0.01(-0.30%)
Feb 12, 2009
2.445
2.527
2.393
2.483
812,617
-0.06(-2.35%)
Feb 11, 2009
2.617
2.856
2.430
2.542
1,367,397
-0.07(-2.58%)
Feb 10, 2009
3.283
3.305
2.572
2.610
1,432,546
-0.71(-21.40%)
Feb 09, 2009
3.544
3.552
3.260
3.320
1,056,246
-0.23(-6.53%)
Feb 06, 2009
3.350
3.657
3.298
3.552
973,254
+0.19(+5.56%)
Feb 05, 2009
3.313
3.455
3.148
3.365
608,480
+0.01(+0.22%)
Feb 04, 2009
3.574
3.686
3.335
3.357
571,077
-0.22(-6.26%)
Feb 03, 2009
3.679
3.739
3.552
3.582
583,341
-0.05(-1.44%)
Feb 02, 2009
3.477
3.679
3.477
3.634
732,976
+0.11(+3.18%)
Jan 30, 2009
3.769
3.918
3.455
3.522
852,234
-0.27(-7.10%)
Jan 29, 2009
3.679
4.045
3.208
3.791
948,588
+0.04(+1.20%)
Jan 28, 2009
3.679
4.337
3.679
3.746
1,849,234
+0.15(+4.16%)
Jan 27, 2009
3.455
3.679
3.350
3.597
557,411
+0.16(+4.57%)
Jan 26, 2009
3.260
3.776
3.245
3.440
596,589
+0.19(+5.99%)
Jan 23, 2009
3.021
3.268
2.916
3.245
659,570
+0.20(+6.63%)
Jan 22, 2009
3.268
3.350
2.892
3.043
735,466
-0.28(-8.33%)
Jan 21, 2009
3.208
3.350
2.924
3.320
1,378,554
+0.16(+4.96%)
Jan 20, 2009
3.739
3.754
3.141
3.163
1,025,593
-0.57(-15.23%)
Jan 16, 2009
3.709
3.806
3.507
3.731
706,146
+0.06(+1.63%)
Jan 15, 2009
3.769
3.888
3.425
3.671
864,255
-0.09(-2.39%)
Jan 14, 2009
3.851
3.941
3.746
3.761
843,148
-0.22(-5.63%)
Jan 13, 2009
3.851
4.113
3.803
3.986
519,746
-0.03(-0.74%)
Jan 12, 2009
4.165
4.344
3.971
4.015
568,389
-0.33(-7.57%)
Jan 09, 2009
4.681
4.883
4.322
4.344
629,626
-0.52(-10.75%)
Jan 08, 2009
4.838
5.047
4.793
4.868
348,597
-0.01(-0.15%)
Jan 07, 2009
5.070
5.107
4.801
4.875
293,651
-0.23(-4.54%)
Jan 06, 2009
5.070
5.197
4.995
5.107
422,154
+0.10(+2.09%)
Jan 05, 2009
5.204
5.242
4.928
5.002
534,908
-0.22(-4.29%)
Jan 02, 2009
5.130
5.287
4.950
5.227
398,669
+0.11(+2.19%)
Dec 31, 2008
4.659
5.212
4.659
5.115
1,164,426
+0.43(+9.27%)
Dec 30, 2008
4.457
4.748
4.419
4.681
845,846
+0.13(+2.96%)
Dec 29, 2008
4.741
4.741
4.352
4.546
874,872
-0.23(-4.85%)
Dec 26, 2008
4.673
4.801
4.591
4.778
410,054
+0.13(+2.90%)
Dec 24, 2008
4.315
4.659
4.300
4.644
345,491
+0.32(+7.44%)
Dec 23, 2008
4.367
4.397
4.225
4.322
535,195
-0.04(-1.03%)
Dec 22, 2008
4.636
4.771
4.165
4.367
725,517
-0.06(-1.35%)
Dec 19, 2008
4.584
4.666
4.344
4.427
2,124,219
+0.06(+1.37%)
Dec 18, 2008
4.187
4.629
4.187
4.367
611,325
+0.05(+1.21%)
Dec 17, 2008
4.090
4.419
4.090
4.315
834,430
+0.15(+3.59%)
Dec 16, 2008
3.911
4.232
3.746
4.165
1,104,238
+0.18(+4.50%)
Dec 15, 2008
4.150
4.225
3.903
3.986
522,677
-0.14(-3.44%)
Dec 12, 2008
3.806
4.240
3.806
4.128
996,016
+0.17(+4.35%)
Dec 11, 2008
4.045
4.195
3.926
3.956
839,204
-0.16(-3.82%)
Dec 10, 2008
4.180
4.374
3.829
4.113
998,513
-0.16(-3.85%)
Dec 09, 2008
4.404
4.561
4.180
4.277
1,014,644
-0.21(-4.67%)
Dec 08, 2008
4.487
4.666
4.412
4.487
1,145,703
+0.07(+1.70%)
Dec 05, 2008
4.464
4.561
4.270
4.412
1,353,373
-0.22(-4.69%)
Dec 04, 2008
4.756
5.212
4.554
4.629
754,639
-0.22(-4.48%)
Dec 03, 2008
4.629
5.017
4.487
4.845
661,646
+0.17(+3.68%)
Dec 02, 2008
4.427
4.711
4.300
4.673
839,985
+0.37(+8.51%)
Dec 01, 2008
4.995
4.995
4.255
4.307
1,042,601
-0.86(-16.64%)
Nov 28, 2008
4.786
5.167
4.644
5.167
415,015
+0.31(+6.31%)
Nov 26, 2008
4.703
5.062
4.614
4.860
1,045,447
+0.00(+0.00%)
Nov 25, 2008
5.189
5.279
4.838
4.860
1,328,857
-0.18(-3.56%)
Nov 24, 2008
4.442
5.234
4.187
5.040
1,367,045
+0.82(+19.29%)
Nov 21, 2008
4.352
4.352
3.784
4.225
1,434,316
+0.04(+1.07%)
Nov 20, 2008
4.718
4.793
4.128
4.180
1,315,712
-0.59(-12.38%)
Nov 19, 2008
4.793
5.145
4.636
4.771
1,397,101
-0.10(-2.00%)
Nov 18, 2008
4.980
5.047
4.599
4.868
1,108,979
-0.09(-1.81%)
Nov 17, 2008
5.017
5.227
4.853
4.958
532,145
-0.11(-2.21%)
Nov 14, 2008
5.361
5.548
5.055
5.070
787,798
-0.38(-7.00%)
Nov 13, 2008
4.965
5.526
4.599
5.451
878,300
+0.57(+11.64%)
Nov 12, 2008
5.279
5.533
4.868
4.883
721,552
-0.46(-8.67%)
Nov 11, 2008
5.339
5.533
5.257
5.346
615,438
-0.07(-1.38%)
Nov 10, 2008
5.930
5.930
5.331
5.421
499,278
-0.43(-7.41%)
Nov 07, 2008
6.019
6.109
5.668
5.855
543,523
-0.10(-1.76%)
Nov 06, 2008
5.870
6.176
5.870
5.960
717,222
-0.01(-0.13%)
Nov 05, 2008
6.573
6.648
5.915
5.967
778,819
-0.67(-10.14%)
Nov 04, 2008
6.655
7.021
6.535
6.640
890,470
-0.01(-0.22%)
Nov 03, 2008
6.730
6.767
6.154
6.655
814,227
+0.04(+0.68%)
Oct 31, 2008
6.049
6.902
5.982
6.610
1,391,287
+0.47(+7.67%)
Oct 30, 2008
5.795
6.162
5.608
6.139
639,296
+0.52(+9.32%)
Oct 29, 2008
5.249
5.825
5.141
5.616
1,066,355
+0.33(+6.22%)
Oct 28, 2008
5.474
5.474
4.965
5.287
1,210,025
+0.01(+0.14%)
Oct 27, 2008
5.182
5.616
4.860
5.279
623,078
-0.08(-1.53%)
Oct 24, 2008
4.830
5.601
4.636
5.361
1,148,666
+0.07(+1.27%)
Oct 23, 2008
5.975
6.266
5.137
5.294
1,631,812
-0.78(-12.81%)
Oct 22, 2008
6.356
6.498
5.982
6.072
801,463
-0.48(-7.31%)
Oct 21, 2008
6.730
6.977
6.520
6.550
896,083
-0.33(-4.78%)
Oct 20, 2008
6.909
7.283
6.692
6.879
465,175
+0.07(+0.99%)
Oct 17, 2008
6.655
7.291
4.763
6.812
996,089
-0.17(-2.46%)
Oct 16, 2008
6.677
7.036
6.132
6.984
885,639
+0.37(+5.66%)
Oct 15, 2008
6.543
7.104
6.266
6.610
2,000,518
-0.18(-2.64%)
Oct 14, 2008
6.782
7.971
6.356
6.790
1,304,810
+0.59(+9.53%)
Oct 13, 2008
6.147
6.236
5.421
6.199
846,639
+0.42(+7.24%)
Oct 10, 2008
4.599
5.982
4.172
5.780
2,335,999
+0.89(+18.20%)
Oct 09, 2008
6.034
6.169
4.621
4.890
1,785,813
-1.13(-18.76%)
Oct 08, 2008
5.788
6.169
5.414
6.019
800,034
+0.08(+1.39%)
Oct 07, 2008
6.543
6.715
5.361
5.937
655,097
-0.28(-4.45%)
Oct 06, 2008
6.476
6.580
5.832
6.214
1,132,194
-0.57(-8.38%)
Oct 03, 2008
6.887
7.478
6.760
6.782
1,052,738
+0.06(+0.89%)
Oct 02, 2008
6.790
7.096
6.651
6.722
670,061
-0.08(-1.21%)
Oct 01, 2008
6.378
6.992
6.214
6.805
1,095,846
+0.27(+4.12%)
Sep 30, 2008
6.730
6.730
6.199
6.535
1,450,584
-0.19(-2.89%)
Sep 29, 2008
7.044
7.216
5.825
6.730
1,190,086
-0.54(-7.41%)
Sep 26, 2008
7.418
7.605
6.662
7.268
1,011,972
-0.41(-5.36%)
Sep 25, 2008
8.031
8.068
7.635
7.679
583,024
-0.23(-2.93%)
Sep 24, 2008
8.218
8.218
7.567
7.911
742,986
+0.13(+1.63%)
Sep 23, 2008
8.218
8.315
7.642
7.784
640,455
-0.52(-6.22%)
Sep 22, 2008
9.721
9.721
7.403
8.300
1,004,534
-0.37(-4.23%)
Sep 19, 2008
9.848
10.32
7.664
8.666
3,692,880
+0.85(+10.91%)
Sep 18, 2008
7.223
9.175
6.722
7.814
3,592,455
+0.62(+8.63%)
Sep 17, 2008
7.163
7.433
6.244
7.193
1,657,100
-0.25(-3.41%)
Sep 16, 2008
6.962
7.478
6.648
7.448
1,734,726
+0.61(+8.97%)
Sep 15, 2008
6.775
7.216
6.692
6.834
952,039
-0.28(-3.99%)
Sep 12, 2008
6.805
7.126
6.505
7.119
1,281,641
+0.16(+2.26%)
Sep 11, 2008
6.677
6.992
6.513
6.962
1,395,662
-0.01(-0.21%)
Sep 10, 2008
7.141
7.141
6.528
6.977
1,002,047
+0.01(+0.21%)
Sep 09, 2008
7.104
7.403
6.902
6.962
1,040,276
-0.16(-2.31%)
Sep 08, 2008
7.201
7.627
6.928
7.126
1,749,808
+0.40(+6.01%)
Sep 05, 2008
6.326
6.775
6.266
6.722
997,722
+0.32(+5.02%)
Sep 04, 2008
6.879
6.917
6.401
6.401
1,401,769
-0.68(-9.61%)
Sep 03, 2008
6.752
7.313
6.580
7.081
1,619,142
+0.31(+4.53%)
Sep 02, 2008
6.864
7.096
6.565
6.775
714,183
+0.09(+1.34%)
Aug 29, 2008
6.520
6.752
6.491
6.685
485,001
+0.10(+1.48%)
Aug 28, 2008
6.206
6.595
6.124
6.588
548,122
+0.43(+7.05%)
Aug 27, 2008
5.885
6.221
5.877
6.154
541,225
+0.28(+4.71%)
Aug 26, 2008
5.773
5.952
5.720
5.877
938,413
+0.08(+1.42%)
Aug 25, 2008
6.034
6.087
5.795
5.795
533,913
-0.29(-4.79%)
Aug 22, 2008
5.885
6.191
5.855
6.087
545,917
+0.23(+3.96%)
Aug 21, 2008
5.952
6.124
5.840
5.855
623,321
-0.13(-2.12%)
Aug 20, 2008
6.027
6.162
5.690
5.982
1,080,312
-0.04(-0.62%)
Aug 19, 2008
6.386
6.476
5.907
6.019
974,939
-0.42(-6.50%)
Aug 18, 2008
6.767
6.827
6.356
6.438
1,105,044
-0.31(-4.65%)
Aug 15, 2008
6.842
7.096
6.655
6.752
1,852,239
+0.08(+1.23%)
Aug 14, 2008
6.558
6.909
6.513
6.670
865,068
+0.13(+2.06%)
Aug 13, 2008
6.565
6.745
6.333
6.535
1,511,774
-0.12(-1.80%)
Aug 12, 2008
6.917
7.081
6.595
6.655
1,246,186
-0.37(-5.22%)
Aug 11, 2008
6.416
7.186
6.416
7.021
2,280,203
+0.31(+4.57%)
Aug 08, 2008
6.483
6.730
6.206
6.715
1,404,698
+0.23(+3.58%)
Aug 07, 2008
6.498
6.550
6.304
6.483
2,764,696
+0.19(+2.97%)
Aug 06, 2008
6.117
6.378
5.884
6.296
1,580,979
+0.13(+2.18%)
Aug 05, 2008
6.034
6.319
5.840
6.162
1,664,672
+0.23(+3.91%)
Aug 04, 2008
6.064
6.333
5.803
5.930
2,447,866
-0.21(-3.41%)
Aug 01, 2008
5.765
6.191
5.616
6.139
1,470,026
+0.28(+4.85%)
Jul 31, 2008
5.601
5.892
5.601
5.855
3,958,173
+0.15(+2.62%)
Jul 30, 2008
5.997
6.206
5.421
5.705
2,345,215
-0.28(-4.62%)
Jul 29, 2008
5.982
5.997
5.459
5.982
2,176,692
+0.48(+8.70%)
Jul 28, 2008
5.429
5.559
5.414
5.503
2,358,271
+0.01(+0.14%)
Jul 25, 2008
5.675
5.735
5.339
5.496
3,237,745
-0.13(-2.26%)
Jul 24, 2008
5.384
5.825
5.234
5.623
12,216,059
+0.47(+9.14%)
Jul 23, 2008
4.778
6.064
4.733
5.152
3,388,017
+0.22(+4.55%)
Jul 22, 2008
4.673
5.070
4.023
4.928
1,557,359
+0.04(+0.76%)
Jul 21, 2008
4.943
5.328
4.860
4.890
1,106,284
-0.04(-0.91%)
Jul 18, 2008
4.950
4.958
4.501
4.935
1,209,787
+0.45(+10.00%)
Jul 17, 2008
4.292
5.062
4.225
4.487
1,608,504
+0.19(+4.35%)
Jul 16, 2008
4.217
4.330
3.574
4.300
990,896
+0.68(+18.80%)
Jul 15, 2008
4.000
4.113
3.387
3.619
1,086,370
-0.43(-10.70%)
Jul 14, 2008
4.262
4.457
3.657
4.053
1,386,470
-0.19(-4.41%)
Jul 11, 2008
4.128
4.300
3.933
4.240
1,136,421
+0.01(+0.35%)
Jul 10, 2008
4.247
4.337
4.098
4.225
1,656,836
-0.04(-0.88%)
Jul 09, 2008
4.187
4.606
4.116
4.262
1,803,575
+0.11(+2.70%)
Jul 08, 2008
3.791
4.210
3.615
4.150
1,273,434
+0.38(+10.12%)
Jul 07, 2008
3.993
4.045
3.559
3.769
1,400,843
-0.19(-4.73%)
Jul 04, 2008
3.941
4.045
3.899
3.956
601,670
+0.00(+0.00%)
Jul 03, 2008
3.941
4.045
3.899
3.956
601,670
-0.03(-0.75%)
Jul 02, 2008
4.165
4.300
3.956
3.986
1,416,290
-0.22(-5.16%)
Jul 01, 2008
4.187
4.330
3.858
4.202
1,753,686
-0.04(-0.88%)
Jun 30, 2008
4.629
4.696
4.210
4.240
1,512,494
-0.30(-6.59%)
Jun 27, 2008
4.374
4.614
4.344
4.539
1,999,242
+0.01(+0.17%)
Jun 26, 2008
4.621
4.629
4.434
4.531
787,417
-0.15(-3.19%)
Jun 25, 2008
4.487
5.010
4.404
4.681
1,439,428
+0.18(+3.99%)
Jun 24, 2008
4.315
4.629
4.210
4.501
1,255,094
+0.19(+4.33%)
Jun 23, 2008
4.606
4.905
4.292
4.315
856,854
-0.25(-5.41%)
Jun 20, 2008
4.524
4.864
4.322
4.561
2,732,915
+0.02(+0.49%)
Jun 19, 2008
4.554
4.576
4.419
4.539
1,844,611
+0.00(+0.00%)
Jun 18, 2008
4.561
4.606
4.397
4.539
1,051,302
-0.07(-1.46%)
Jun 17, 2008
4.816
4.860
4.554
4.606
783,187
-0.19(-4.05%)
Jun 16, 2008
4.629
4.868
4.494
4.801
905,788
+0.13(+2.88%)
Jun 13, 2008
4.973
5.010
4.472
4.666
1,456,502
-0.25(-5.02%)
Jun 12, 2008
5.040
5.194
4.853
4.913
1,042,575
-0.07(-1.50%)
Jun 11, 2008
5.302
5.302
4.988
4.988
970,037
-0.34(-6.32%)
Jun 10, 2008
5.421
5.533
5.219
5.324
1,349,593
-0.09(-1.66%)
Jun 09, 2008
5.720
5.803
5.354
5.414
1,110,201
-0.28(-4.99%)
Jun 06, 2008
6.004
6.162
5.698
5.698
1,018,387
-0.41(-6.73%)
Jun 05, 2008
6.012
6.154
5.885
6.109
574,807
+0.12(+2.00%)
Jun 04, 2008
6.251
6.251
5.975
5.990
1,072,730
-0.13(-2.08%)
Jun 03, 2008
5.862
6.289
5.862
6.117
1,369,838
+0.31(+5.41%)
Jun 02, 2008
5.915
6.117
5.713
5.803
1,386,610
-0.50(-7.95%)
May 30, 2008
6.468
6.468
6.244
6.304
729,724
-0.14(-2.20%)
May 29, 2008
6.333
6.505
6.304
6.446
931,058
+0.10(+1.65%)
May 28, 2008
6.543
6.543
6.132
6.341
2,248,957
-0.48(-7.02%)
May 27, 2008
6.431
6.984
6.431
6.820
1,747,765
+0.40(+6.17%)
May 26, 2008
6.326
6.461
6.266
6.423
931,577
+0.00(+0.00%)
May 23, 2008
6.326
6.461
6.266
6.423
931,577
+0.05(+0.82%)
May 22, 2008
6.431
6.535
6.296
6.371
527,784
-0.04(-0.70%)
May 21, 2008
6.483
6.550
6.251
6.416
1,014,390
-0.07(-1.04%)
May 20, 2008
6.618
6.767
6.266
6.483
1,244,954
-0.07(-1.14%)
May 19, 2008
6.685
6.797
6.513
6.558
633,030
-0.13(-2.01%)
May 16, 2008
6.917
6.947
6.648
6.692
1,104,148
-0.13(-1.97%)
May 15, 2008
6.722
6.857
6.625
6.827
1,156,231
+0.11(+1.67%)
May 14, 2008
6.603
6.842
6.603
6.715
1,453,768
+0.04(+0.67%)
May 13, 2008
6.453
6.677
6.401
6.670
1,389,087
+0.20(+3.12%)
May 12, 2008
6.244
6.520
6.244
6.468
713,670
+0.23(+3.72%)
May 09, 2008
6.221
6.386
6.132
6.236
897,142
-0.07(-1.07%)
May 08, 2008
6.468
6.588
6.242
6.304
823,080
-0.15(-2.32%)
May 07, 2008
6.625
6.715
6.371
6.453
907,465
-0.16(-2.38%)
May 06, 2008
6.917
6.932
6.543
6.610
1,460,713
-0.28(-4.02%)
May 05, 2008
7.104
7.156
6.775
6.887
1,181,147
-0.22(-3.15%)
May 02, 2008
7.268
7.380
7.089
7.111
1,120,456
+0.01(+0.11%)
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
.