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
Advanced Energy
(NQ:
AEIS
)
105.39
-2.15 (-2.00%)
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, 2010
16.04
16.18
14.50
14.50
700,529
-1.46(-9.14%)
Apr 29, 2010
15.89
15.98
15.53
15.96
197,891
+0.16(+1.00%)
Apr 28, 2010
15.76
16.08
15.43
15.80
423,638
+0.13(+0.82%)
Apr 27, 2010
15.79
16.25
15.53
15.67
376,039
-0.16(-1.00%)
Apr 26, 2010
16.13
16.30
15.82
15.83
323,283
-0.34(-2.13%)
Apr 23, 2010
17.04
17.17
16.05
16.18
760,718
-1.00(-5.79%)
Apr 22, 2010
16.14
17.18
15.86
17.17
547,608
+0.90(+5.51%)
Apr 21, 2010
15.99
16.31
15.85
16.28
280,247
+0.27(+1.66%)
Apr 20, 2010
15.67
16.05
15.67
16.01
376,423
+0.44(+2.85%)
Apr 19, 2010
16.07
16.07
15.23
15.57
375,540
-0.50(-3.13%)
Apr 16, 2010
16.65
16.66
15.98
16.07
483,840
-0.61(-3.66%)
Apr 15, 2010
16.66
16.75
16.50
16.68
192,235
-0.05(-0.29%)
Apr 14, 2010
15.90
16.74
15.90
16.73
470,862
+1.05(+6.73%)
Apr 13, 2010
15.09
15.79
15.09
15.67
360,952
+0.57(+3.78%)
Apr 12, 2010
15.06
15.25
14.74
15.10
405,788
+0.05(+0.33%)
Apr 09, 2010
15.09
15.22
14.94
15.05
220,318
-0.05(-0.33%)
Apr 08, 2010
15.59
15.59
14.98
15.10
308,329
-0.59(-3.77%)
Apr 07, 2010
15.72
15.74
15.49
15.69
161,196
-0.10(-0.62%)
Apr 06, 2010
15.67
15.84
15.59
15.79
207,105
-0.02(-0.12%)
Apr 05, 2010
15.96
16.04
15.76
15.81
348,731
-0.15(-0.93%)
Apr 01, 2010
16.35
15.96
15.96
15.96
555,721
-0.35(-2.17%)
Mar 31, 2010
15.45
16.40
15.35
16.32
694,221
+0.80(+5.14%)
Mar 30, 2010
15.11
15.63
15.02
15.52
292,522
+0.40(+2.67%)
Mar 29, 2010
14.97
15.18
14.82
15.11
254,462
+0.24(+1.59%)
Mar 26, 2010
14.78
14.99
14.57
14.88
295,531
+0.21(+1.41%)
Mar 25, 2010
14.94
15.39
14.65
14.67
435,402
-0.05(-0.33%)
Mar 24, 2010
15.17
15.20
14.65
14.72
211,702
-0.57(-3.74%)
Mar 23, 2010
14.56
15.39
14.36
15.29
333,071
+0.76(+5.22%)
Mar 22, 2010
14.23
14.59
13.85
14.53
301,310
+0.18(+1.24%)
Mar 19, 2010
14.95
14.95
13.91
14.35
462,631
-0.51(-3.45%)
Mar 18, 2010
15.15
15.15
14.64
14.87
295,771
-0.29(-1.89%)
Mar 17, 2010
15.38
15.68
15.14
15.15
202,877
-0.18(-1.16%)
Mar 16, 2010
15.68
15.71
15.22
15.33
345,905
-0.23(-1.46%)
Mar 15, 2010
15.62
16.11
15.47
15.56
820,222
-0.56(-3.48%)
Mar 12, 2010
14.97
16.26
14.83
16.12
1,291,966
+1.24(+8.34%)
Mar 11, 2010
14.45
14.88
14.45
14.88
354,235
+0.32(+2.17%)
Mar 10, 2010
14.38
14.80
14.22
14.56
429,290
+0.22(+1.51%)
Mar 09, 2010
14.31
14.34
14.16
14.34
272,798
-0.08(-0.55%)
Mar 08, 2010
14.55
14.61
14.35
14.42
197,836
-0.06(-0.41%)
Mar 05, 2010
14.29
14.58
14.02
14.48
348,766
+0.21(+1.45%)
Mar 04, 2010
14.68
14.76
14.25
14.28
454,449
-0.33(-2.29%)
Mar 03, 2010
14.87
15.01
14.51
14.61
297,892
-0.22(-1.46%)
Mar 02, 2010
14.73
15.09
14.69
14.83
339,418
+0.20(+1.35%)
Mar 01, 2010
14.42
14.89
14.42
14.63
480,844
+0.33(+2.27%)
Feb 26, 2010
14.63
14.64
14.14
14.31
212,420
-0.33(-2.22%)
Feb 25, 2010
14.66
14.75
14.21
14.63
415,270
-0.30(-1.98%)
Feb 24, 2010
14.89
15.24
14.81
14.93
284,301
+0.14(+0.93%)
Feb 23, 2010
15.26
15.36
14.57
14.79
317,580
-0.45(-2.97%)
Feb 22, 2010
15.29
15.45
15.20
15.24
469,634
+0.05(+0.32%)
Feb 19, 2010
15.27
15.32
15.07
15.19
464,546
-0.08(-0.52%)
Feb 18, 2010
15.18
15.31
14.93
15.27
403,630
+0.00(+0.00%)
Feb 17, 2010
15.52
15.52
15.04
15.27
409,466
-0.15(-0.96%)
Feb 16, 2010
15.65
15.75
14.81
15.42
1,453,902
+1.38(+9.82%)
Feb 12, 2010
13.45
14.04
14.04
14.04
387,127
+0.40(+2.96%)
Feb 11, 2010
13.32
13.77
13.14
13.64
271,623
+0.31(+2.29%)
Feb 10, 2010
13.23
13.39
13.13
13.33
244,633
+0.08(+0.59%)
Feb 09, 2010
13.30
13.57
12.98
13.25
318,219
+0.16(+1.20%)
Feb 08, 2010
13.20
13.37
13.01
13.09
172,264
-0.13(-0.97%)
Feb 05, 2010
13.16
13.30
12.86
13.22
311,033
+0.06(+0.45%)
Feb 04, 2010
13.56
13.67
12.86
13.16
408,816
-0.41(-3.05%)
Feb 03, 2010
13.64
14.00
13.30
13.58
338,308
-0.17(-1.22%)
Feb 02, 2010
13.10
13.84
13.01
13.74
507,948
+0.47(+3.56%)
Feb 01, 2010
12.97
13.28
12.77
13.27
352,785
+0.34(+2.67%)
Jan 29, 2010
13.38
13.65
12.79
12.93
585,088
-0.41(-3.10%)
Jan 28, 2010
14.06
14.07
13.12
13.34
718,780
-0.73(-5.18%)
Jan 27, 2010
14.21
14.67
13.85
14.07
315,112
-0.19(-1.31%)
Jan 26, 2010
14.39
14.71
14.15
14.26
303,691
-0.27(-1.83%)
Jan 25, 2010
14.55
14.61
14.18
14.52
379,073
+0.04(+0.27%)
Jan 22, 2010
14.77
15.07
13.89
14.48
908,914
-0.91(-5.89%)
Jan 21, 2010
15.39
15.70
14.98
15.39
450,741
+0.00(+0.00%)
Jan 20, 2010
15.52
15.52
15.23
15.39
323,720
-0.25(-1.58%)
Jan 19, 2010
15.46
15.77
15.38
15.64
558,379
+0.17(+1.08%)
Jan 15, 2010
16.11
15.47
15.47
15.47
467,617
-0.56(-3.50%)
Jan 14, 2010
15.81
16.10
15.71
16.03
502,480
+0.14(+0.87%)
Jan 13, 2010
15.94
16.04
15.76
15.89
623,921
-0.03(-0.19%)
Jan 12, 2010
15.86
16.08
15.69
15.92
473,310
+0.03(+0.19%)
Jan 11, 2010
16.16
16.33
15.79
15.89
637,202
-0.22(-1.35%)
Jan 08, 2010
16.01
16.30
15.87
16.11
535,534
+0.12(+0.74%)
Jan 07, 2010
16.42
16.48
15.77
15.99
713,438
-0.42(-2.58%)
Jan 06, 2010
15.50
16.57
15.50
16.41
690,090
+0.89(+5.71%)
Jan 05, 2010
15.38
15.59
15.20
15.53
379,999
+0.19(+1.22%)
Jan 04, 2010
15.07
15.57
14.98
15.34
611,690
+0.48(+3.25%)
Dec 31, 2009
14.60
14.86
14.86
14.86
358,706
+0.26(+1.75%)
Dec 30, 2009
14.37
14.78
14.31
14.60
247,086
+0.20(+1.37%)
Dec 29, 2009
14.26
14.44
14.24
14.40
163,933
+0.16(+1.11%)
Dec 28, 2009
14.55
14.55
14.05
14.25
301,331
-0.28(-1.90%)
Dec 24, 2009
14.73
14.74
14.39
14.52
126,006
-0.14(-0.94%)
Dec 23, 2009
14.53
14.81
14.34
14.66
614,834
+0.26(+1.78%)
Dec 22, 2009
14.00
14.79
13.93
14.40
1,169,854
+0.56(+4.06%)
Dec 21, 2009
13.29
14.05
13.24
13.84
871,940
+0.61(+4.62%)
Dec 18, 2009
12.41
13.24
12.32
13.23
1,110,548
+0.96(+7.78%)
Dec 17, 2009
12.11
12.42
12.05
12.28
955,239
+0.14(+1.14%)
Dec 16, 2009
12.05
12.32
12.03
12.14
339,790
+0.25(+2.07%)
Dec 15, 2009
12.06
12.12
11.82
11.89
697,634
-0.23(-1.87%)
Dec 14, 2009
12.16
12.52
12.03
12.12
576,050
-0.33(-2.61%)
Dec 11, 2009
12.27
12.46
12.03
12.44
334,001
+0.23(+1.85%)
Dec 10, 2009
12.37
12.49
12.08
12.22
292,092
-0.13(-1.04%)
Dec 09, 2009
12.45
12.45
12.17
12.34
355,480
-0.12(-0.95%)
Dec 08, 2009
12.41
12.47
12.12
12.46
651,154
-0.10(-0.78%)
Dec 07, 2009
12.12
12.60
12.07
12.56
537,940
+0.40(+3.32%)
Dec 04, 2009
11.88
12.24
11.78
12.16
365,989
+0.36(+3.09%)
Dec 03, 2009
11.37
11.87
11.20
11.79
430,537
+0.41(+3.64%)
Dec 02, 2009
10.98
11.60
10.95
11.38
234,863
+0.39(+3.59%)
Dec 01, 2009
10.85
11.08
10.64
10.98
387,401
+0.22(+2.01%)
Nov 30, 2009
11.05
11.07
10.56
10.77
262,096
-0.34(-3.02%)
Nov 27, 2009
11.05
11.34
11.01
11.10
76,361
-0.33(-2.84%)
Nov 25, 2009
11.58
11.62
11.34
11.43
73,238
-0.12(-1.02%)
Nov 24, 2009
11.60
11.76
11.33
11.55
90,881
-0.05(-0.43%)
Nov 23, 2009
11.51
11.83
11.49
11.60
207,648
+0.30(+2.62%)
Nov 20, 2009
11.48
11.68
11.22
11.30
179,007
-0.30(-2.55%)
Nov 19, 2009
12.02
12.02
11.31
11.60
181,765
-0.57(-4.70%)
Nov 18, 2009
12.27
12.33
11.89
12.17
139,325
-0.13(-1.04%)
Nov 17, 2009
12.29
12.54
12.21
12.30
114,919
-0.12(-0.95%)
Nov 16, 2009
11.95
12.51
11.92
12.41
178,777
+0.54(+4.56%)
Nov 13, 2009
11.63
11.91
11.49
11.87
104,315
+0.15(+1.26%)
Nov 12, 2009
12.18
12.34
11.66
11.72
140,721
-0.44(-3.64%)
Nov 11, 2009
12.11
12.38
11.93
12.17
178,045
+0.22(+1.81%)
Nov 10, 2009
11.63
12.17
11.59
11.95
422,765
+0.29(+2.45%)
Nov 09, 2009
11.44
11.67
11.39
11.66
609,890
+0.33(+2.96%)
Nov 06, 2009
11.13
11.44
11.10
11.33
440,345
+0.02(+0.17%)
Nov 05, 2009
11.12
11.49
11.06
11.31
289,344
+0.38(+3.52%)
Nov 04, 2009
11.28
11.34
10.87
10.93
311,364
-0.26(-2.29%)
Nov 03, 2009
11.74
11.97
11.10
11.18
756,890
-0.63(-5.34%)
Nov 02, 2009
12.11
12.22
11.71
11.81
193,810
-0.22(-1.80%)
Oct 30, 2009
12.13
12.29
11.97
12.03
354,943
-0.20(-1.61%)
Oct 29, 2009
12.24
12.54
12.07
12.23
275,542
+0.24(+1.97%)
Oct 28, 2009
12.58
12.64
11.63
11.99
594,282
-0.59(-4.70%)
Oct 27, 2009
12.79
12.97
12.33
12.58
354,904
-0.16(-1.24%)
Oct 26, 2009
13.07
13.41
12.54
12.74
349,783
-0.30(-2.27%)
Oct 23, 2009
13.33
13.65
12.98
13.03
338,755
-0.42(-3.15%)
Oct 22, 2009
13.35
13.63
13.04
13.46
258,296
+0.06(+0.44%)
Oct 21, 2009
13.35
13.94
13.16
13.40
519,212
-0.03(-0.22%)
Oct 20, 2009
13.32
13.79
13.23
13.43
258,898
-0.32(-2.29%)
Oct 19, 2009
13.73
13.84
13.39
13.74
321,837
+0.02(+0.14%)
Oct 16, 2009
13.91
14.11
13.46
13.72
271,616
-0.28(-1.97%)
Oct 15, 2009
14.21
14.21
13.70
14.00
277,696
-0.29(-2.00%)
Oct 14, 2009
14.12
14.31
13.84
14.29
547,617
+0.46(+3.35%)
Oct 13, 2009
13.83
14.12
13.57
13.82
189,520
+0.01(+0.07%)
Oct 12, 2009
13.98
14.08
13.69
13.81
169,581
-0.15(-1.06%)
Oct 09, 2009
13.79
13.97
13.65
13.96
318,014
+0.17(+1.21%)
Oct 08, 2009
13.81
13.97
13.67
13.79
193,503
+0.03(+0.22%)
Oct 07, 2009
13.68
13.82
13.60
13.76
303,781
+0.06(+0.43%)
Oct 06, 2009
13.34
13.79
13.32
13.70
376,543
+0.47(+3.57%)
Oct 05, 2009
12.97
13.25
12.73
13.23
697,425
+0.28(+2.13%)
Oct 02, 2009
13.53
13.67
12.94
12.96
360,380
-0.68(-4.99%)
Oct 01, 2009
13.91
14.32
13.56
13.64
386,081
-0.39(-2.81%)
Sep 30, 2009
14.05
14.12
13.73
14.03
388,361
+0.03(+0.21%)
Sep 29, 2009
14.19
14.36
13.99
14.00
504,200
-0.23(-1.59%)
Sep 28, 2009
13.96
14.23
13.84
14.23
501,107
+0.39(+2.85%)
Sep 25, 2009
13.76
13.94
13.62
13.83
465,615
-0.03(-0.21%)
Sep 24, 2009
14.02
14.11
13.69
13.86
562,429
-0.08(-0.57%)
Sep 23, 2009
13.93
14.08
13.84
13.94
254,506
+0.08(+0.57%)
Sep 22, 2009
13.40
14.04
13.40
13.86
431,734
+0.47(+3.53%)
Sep 21, 2009
12.82
13.42
12.82
13.39
505,496
+0.36(+2.80%)
Sep 18, 2009
12.45
13.08
12.45
13.02
334,114
+0.55(+4.42%)
Sep 17, 2009
12.61
12.67
12.02
12.47
227,408
-0.13(-1.02%)
Sep 16, 2009
12.41
12.81
12.37
12.60
177,854
+0.21(+1.67%)
Sep 15, 2009
12.07
12.52
11.98
12.39
191,705
+0.30(+2.44%)
Sep 14, 2009
11.57
12.14
11.53
12.10
291,591
+0.39(+3.37%)
Sep 11, 2009
11.87
12.08
11.51
11.70
230,620
-0.19(-1.57%)
Sep 10, 2009
11.66
11.90
11.45
11.89
114,100
+0.18(+1.51%)
Sep 09, 2009
11.28
11.82
11.27
11.71
126,310
+0.39(+3.48%)
Sep 08, 2009
11.41
11.58
11.12
11.32
268,413
-0.02(-0.17%)
Sep 04, 2009
10.33
11.37
10.33
11.34
323,153
+1.00(+9.72%)
Sep 03, 2009
10.25
10.35
10.15
10.33
101,006
+0.10(+0.96%)
Sep 02, 2009
10.26
10.33
10.000
10.24
180,879
-0.09(-0.86%)
Sep 01, 2009
10.23
10.66
10.10
10.32
176,666
+0.02(+0.19%)
Aug 31, 2009
10.62
10.62
10.07
10.31
327,576
-0.46(-4.30%)
Aug 28, 2009
10.85
10.99
10.52
10.77
143,625
+0.01(+0.09%)
Aug 27, 2009
10.97
10.97
10.45
10.76
47,293
-0.16(-1.44%)
Aug 26, 2009
10.87
11.12
10.83
10.92
105,803
+0.00(+0.00%)
Aug 25, 2009
10.71
11.03
10.70
10.92
160,083
+0.19(+1.74%)
Aug 24, 2009
10.45
10.78
10.36
10.73
287,848
+0.33(+3.12%)
Aug 21, 2009
10.56
10.83
10.19
10.40
332,693
+0.01(+0.10%)
Aug 20, 2009
10.49
10.75
10.18
10.39
245,972
-0.16(-1.49%)
Aug 19, 2009
10.05
10.55
9.990
10.55
189,090
+0.35(+3.48%)
Aug 18, 2009
9.980
10.25
9.852
10.20
301,285
+0.26(+2.58%)
Aug 17, 2009
10.09
10.31
9.704
9.941
325,802
-0.38(-3.72%)
Aug 14, 2009
10.50
10.73
10.16
10.32
212,123
-0.23(-2.15%)
Aug 13, 2009
10.63
10.72
10.15
10.55
154,357
+0.02(+0.19%)
Aug 12, 2009
10.31
10.83
10.29
10.53
343,056
+0.27(+2.59%)
Aug 11, 2009
10.40
10.68
10.16
10.27
271,278
-0.26(-2.43%)
Aug 10, 2009
10.65
10.74
10.25
10.52
350,370
-0.19(-1.75%)
Aug 07, 2009
10.93
11.09
10.60
10.71
232,711
-0.01(-0.09%)
Aug 06, 2009
11.22
11.27
10.62
10.72
254,238
-0.41(-3.72%)
Aug 05, 2009
11.54
11.80
11.03
11.13
258,001
-0.43(-3.75%)
Aug 04, 2009
11.57
11.67
11.38
11.57
219,042
-0.06(-0.51%)
Aug 03, 2009
11.93
11.93
11.38
11.63
412,642
-0.23(-1.91%)
Jul 31, 2009
11.79
12.18
11.66
11.85
453,856
+0.04(+0.33%)
Jul 30, 2009
11.91
12.45
11.49
11.81
574,652
+0.03(+0.25%)
Jul 29, 2009
11.85
11.95
11.66
11.78
238,076
-0.15(-1.24%)
Jul 28, 2009
11.44
11.95
11.17
11.93
442,823
+0.49(+4.31%)
Jul 27, 2009
11.23
11.48
10.97
11.44
638,093
+0.17(+1.49%)
Jul 24, 2009
11.60
11.60
10.56
11.27
461,227
-0.40(-3.46%)
Jul 23, 2009
11.57
11.82
11.44
11.67
350,058
+0.06(+0.51%)
Jul 22, 2009
11.03
11.76
10.92
11.62
573,267
+0.57(+5.17%)
Jul 21, 2009
11.11
11.30
10.62
11.04
204,553
-0.03(-0.27%)
Jul 20, 2009
11.26
11.29
10.95
11.07
283,740
-0.15(-1.32%)
Jul 17, 2009
11.37
11.37
10.97
11.22
283,640
-0.12(-1.04%)
Jul 16, 2009
11.05
11.43
10.98
11.34
159,374
+0.25(+2.22%)
Jul 15, 2009
10.83
11.14
10.80
11.09
507,606
+0.40(+3.78%)
Jul 14, 2009
10.16
10.71
10.16
10.69
372,086
+0.50(+4.93%)
Jul 13, 2009
9.872
10.24
9.675
10.19
388,677
+0.09(+0.88%)
Jul 10, 2009
9.951
10.14
9.842
10.10
249,937
+0.11(+1.09%)
Jul 09, 2009
9.931
10.14
9.685
9.990
576,764
+0.10(+1.00%)
Jul 08, 2009
9.921
9.970
9.665
9.891
398,646
-0.01(-0.10%)
Jul 07, 2009
9.359
10.04
9.359
9.901
416,227
+0.59(+6.35%)
Jul 06, 2009
9.153
9.635
9.153
9.310
275,277
+0.11(+1.18%)
Jul 02, 2009
9.419
9.576
9.015
9.202
255,803
-0.37(-3.91%)
Jul 01, 2009
8.857
9.606
8.837
9.576
280,692
+0.72(+8.12%)
Jun 30, 2009
8.857
9.162
8.808
8.857
206,183
-0.01(-0.11%)
Jun 29, 2009
8.857
9.113
8.601
8.867
146,315
+0.04(+0.45%)
Jun 26, 2009
8.758
8.946
8.680
8.827
739,554
+0.04(+0.45%)
Jun 25, 2009
8.552
8.788
8.473
8.788
223,397
+0.28(+3.24%)
Jun 24, 2009
8.611
8.847
8.453
8.512
223,235
+0.01(+0.12%)
Jun 23, 2009
8.473
8.778
8.433
8.502
235,691
+0.13(+1.53%)
Jun 22, 2009
8.887
8.956
8.355
8.374
254,791
-0.61(-6.80%)
Jun 19, 2009
9.350
9.379
8.758
8.985
323,536
-0.17(-1.83%)
Jun 18, 2009
9.330
9.537
8.975
9.153
160,901
-0.22(-2.31%)
Jun 17, 2009
9.350
9.527
9.113
9.369
99,351
-0.01(-0.11%)
Jun 16, 2009
9.793
9.803
9.330
9.379
236,614
-0.41(-4.23%)
Jun 15, 2009
9.852
9.852
9.537
9.793
226,332
-0.28(-2.74%)
Jun 12, 2009
9.970
10.11
9.852
10.07
89,279
+0.01(+0.10%)
Jun 11, 2009
10.17
10.45
10.06
10.06
980,198
-0.05(-0.49%)
Jun 10, 2009
9.970
10.17
9.596
10.11
293,989
+0.22(+2.19%)
Jun 09, 2009
9.872
10.12
9.872
9.891
84,073
+0.09(+0.90%)
Jun 08, 2009
9.763
10.22
9.586
9.803
159,222
-0.39(-3.86%)
Jun 05, 2009
10.20
10.39
9.960
10.20
188,100
+0.05(+0.49%)
Jun 04, 2009
9.901
10.20
9.606
10.15
260,630
+0.34(+3.52%)
Jun 03, 2009
9.882
10.14
9.527
9.803
286,939
-0.12(-1.19%)
Jun 02, 2009
9.990
10.24
9.744
9.921
276,866
-0.16(-1.56%)
Jun 01, 2009
9.428
10.12
9.379
10.08
238,923
+0.77(+8.25%)
May 29, 2009
9.162
9.313
9.044
9.310
304,726
+0.15(+1.61%)
May 28, 2009
9.113
9.281
8.975
9.162
415,129
+0.09(+0.98%)
May 27, 2009
9.074
9.241
8.985
9.074
470,289
-0.04(-0.43%)
May 26, 2009
8.463
9.271
8.128
9.113
634,643
+1.05(+13.08%)
May 22, 2009
8.108
8.207
7.931
8.059
145,035
-0.02(-0.24%)
May 21, 2009
8.128
8.374
7.754
8.079
179,919
-0.15(-1.80%)
May 20, 2009
8.443
8.847
8.187
8.226
358,793
-0.16(-1.88%)
May 19, 2009
8.148
8.552
8.079
8.384
292,935
+0.15(+1.79%)
May 18, 2009
8.187
8.512
8.010
8.236
284,670
+0.14(+1.70%)
May 15, 2009
8.089
8.187
7.862
8.098
263,271
+0.00(+0.00%)
May 14, 2009
7.773
8.207
7.754
8.098
227,659
+0.34(+4.45%)
May 13, 2009
8.000
8.236
7.694
7.754
196,492
-0.37(-4.61%)
May 12, 2009
8.295
8.374
7.951
8.128
293,103
-0.14(-1.67%)
May 11, 2009
8.394
8.532
8.167
8.266
303,286
-0.31(-3.56%)
May 08, 2009
8.630
8.709
8.246
8.571
310,430
+0.07(+0.81%)
May 07, 2009
8.926
9.015
8.286
8.502
313,118
-0.33(-3.79%)
May 06, 2009
8.581
8.956
8.325
8.837
356,829
+0.37(+4.42%)
May 05, 2009
8.857
8.857
8.305
8.463
244,065
-0.44(-4.98%)
May 04, 2009
8.148
8.906
7.960
8.906
1,181,961
+0.82(+10.11%)
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
.