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
Dana Inc
(NY:
DAN
)
14.00
+0.42 (+3.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
0.5893
0.6377
0.5570
0.6377
1,875,697
+0.05(+8.22%)
Apr 29, 2009
0.5570
0.5893
0.5247
0.5893
2,996,934
+0.03(+5.80%)
Apr 28, 2009
0.5570
0.5570
0.5408
0.5570
302,534
-0.01(-1.43%)
Apr 27, 2009
0.5893
0.6054
0.5408
0.5650
537,114
-0.02(-4.11%)
Apr 24, 2009
0.5893
0.6619
0.5650
0.5893
882,274
+0.03(+5.80%)
Apr 23, 2009
0.6135
0.6538
0.5208
0.5570
1,553,836
-0.09(-13.75%)
Apr 22, 2009
0.6538
0.6780
0.6215
0.6458
470,421
-0.02(-2.44%)
Apr 21, 2009
0.6054
0.6619
0.5650
0.6619
545,851
+0.05(+7.89%)
Apr 20, 2009
0.6942
0.7184
0.4924
0.6135
2,084,161
-0.08(-11.63%)
Apr 17, 2009
0.6272
0.7023
0.6215
0.6942
1,569,554
+0.07(+11.69%)
Apr 16, 2009
0.6135
0.6215
0.5731
0.6215
740,734
+0.02(+2.67%)
Apr 15, 2009
0.5893
0.6054
0.5650
0.6054
1,155,451
+0.02(+2.74%)
Apr 14, 2009
0.5731
0.5893
0.5408
0.5893
1,070,923
+0.01(+1.39%)
Apr 13, 2009
0.5650
0.6054
0.5259
0.5812
687,450
+0.01(+1.41%)
Apr 09, 2009
0.5489
0.6054
0.5489
0.5731
1,323,746
+0.06(+12.70%)
Apr 08, 2009
0.4843
0.5247
0.4601
0.5085
554,872
+0.05(+10.53%)
Apr 07, 2009
0.5166
0.5408
0.4601
0.4601
781,983
-0.06(-12.31%)
Apr 06, 2009
0.5408
0.5973
0.5247
0.5247
1,837,555
-0.01(-1.52%)
Apr 03, 2009
0.4520
0.5650
0.4440
0.5327
2,031,973
+0.09(+20.00%)
Apr 02, 2009
0.4278
0.4762
0.4036
0.4440
2,131,572
+0.05(+12.24%)
Apr 01, 2009
0.3713
0.3955
0.3552
0.3955
1,285,026
+0.02(+6.52%)
Mar 31, 2009
0.4117
0.4117
0.3713
0.3713
591,360
-0.02(-6.12%)
Mar 30, 2009
0.4348
0.4348
0.3794
0.3955
604,009
-0.12(-23.44%)
Mar 26, 2009
0.4520
0.5166
0.4440
0.5166
956,646
+0.07(+16.36%)
Mar 25, 2009
0.4036
0.4520
0.4036
0.4440
1,453,611
+0.04(+10.00%)
Mar 24, 2009
0.4520
0.4682
0.4036
0.4036
1,767,760
-0.05(-10.71%)
Mar 23, 2009
0.4289
0.4520
0.4198
0.4520
1,871,253
+0.06(+14.29%)
Mar 20, 2009
0.4117
0.4521
0.3794
0.3955
2,232,035
+0.02(+4.26%)
Mar 19, 2009
0.6296
0.6296
0.3794
0.3794
4,701,105
-0.03(-7.84%)
Mar 18, 2009
0.3875
0.4197
0.3632
0.4117
816,589
+0.02(+4.08%)
Mar 17, 2009
0.3188
0.3955
0.3067
0.3955
1,070,237
+0.06(+19.51%)
Mar 16, 2009
0.2744
0.4036
0.2018
0.3310
1,352,948
+0.08(+32.26%)
Mar 13, 2009
0.2341
0.2744
0.2260
0.2502
0
+0.02(+10.71%)
Mar 12, 2009
0.2099
0.2260
0.1937
0.2260
498,026
+0.02(+12.00%)
Mar 11, 2009
0.2260
0.2260
0.1932
0.2018
670,336
-0.12(-37.50%)
Mar 10, 2009
0.1937
0.3229
0.1614
0.3229
621,907
+0.16(+100.00%)
Mar 09, 2009
0.1937
0.2341
0.1534
0.1614
473,863
-0.02(-13.04%)
Mar 06, 2009
0.1776
0.2664
0.1534
0.1857
0
-0.02(-8.00%)
Mar 05, 2009
0.2825
0.2825
0.1614
0.2018
139,130
-0.04(-16.67%)
Mar 04, 2009
0.2422
0.2422
0.2018
0.2422
738,773
-0.02(-9.09%)
Mar 02, 2009
0.2906
0.3229
0.2664
0.2664
713,824
-0.02(-8.33%)
Feb 27, 2009
0.3390
0.3713
0.2825
0.2906
0
-0.01(-2.70%)
Feb 26, 2009
0.3390
0.3632
0.2987
0.2987
320,126
-0.02(-7.50%)
Feb 25, 2009
0.3875
0.3955
0.3229
0.3229
391,614
-0.06(-14.89%)
Feb 24, 2009
0.3537
0.4036
0.3390
0.3794
423,594
+0.05(+14.63%)
Feb 23, 2009
0.3713
0.4036
0.3229
0.3310
363,362
-0.02(-6.82%)
Feb 20, 2009
0.3794
0.4117
0.3390
0.3552
499,220
-0.03(-8.33%)
Feb 19, 2009
0.4197
0.4843
0.3875
0.3875
264,373
-0.02(-4.00%)
Feb 18, 2009
0.4278
0.5247
0.4036
0.4036
358,557
-0.02(-5.66%)
Feb 17, 2009
0.5513
0.5513
0.4278
0.4278
533,459
-0.10(-18.46%)
Feb 13, 2009
0.5247
0.5650
0.5085
0.5247
419,999
+0.01(+1.56%)
Feb 12, 2009
0.5812
0.5812
0.5166
0.5166
224,245
-0.02(-4.48%)
Feb 11, 2009
0.5166
0.5973
0.5166
0.5408
133,473
+0.06(+13.56%)
Feb 10, 2009
0.6377
0.6377
0.4762
0.4762
313,157
-0.16(-25.32%)
Feb 09, 2009
0.7265
0.7265
0.6296
0.6377
158,202
-0.06(-9.20%)
Feb 06, 2009
0.6458
0.7426
0.6458
0.7023
199,111
+0.05(+7.41%)
Feb 05, 2009
0.6215
0.6700
0.6143
0.6538
197,972
+0.03(+5.19%)
Feb 04, 2009
0.6458
0.6780
0.6057
0.6215
105,801
-0.05(-7.23%)
Feb 03, 2009
0.6942
0.6942
0.6538
0.6700
139,059
-0.01(-1.19%)
Feb 02, 2009
0.5731
0.7023
0.5489
0.6780
438,086
+0.09(+15.07%)
Jan 30, 2009
0.6377
0.6700
0.5812
0.5893
0
-0.03(-5.19%)
Jan 29, 2009
0.6700
0.6700
0.6215
0.6215
126,486
-0.06(-9.41%)
Jan 28, 2009
0.6377
0.6942
0.6296
0.6861
239,947
+0.07(+11.84%)
Jan 27, 2009
0.5060
0.6296
0.5060
0.6135
129,787
+0.08(+15.15%)
Jan 26, 2009
0.4924
0.5327
0.4924
0.5327
379,926
+0.04(+8.20%)
Jan 23, 2009
0.4843
0.5247
0.4843
0.4924
218,288
+0.01(+1.67%)
Jan 22, 2009
0.5101
0.5186
0.4682
0.4843
235,121
+0.00(+0.00%)
Jan 21, 2009
0.4843
0.5247
0.4762
0.4843
788,319
+0.04(+9.09%)
Jan 20, 2009
0.5650
0.5732
0.4440
0.4440
356,498
-0.11(-20.29%)
Jan 16, 2009
0.5327
0.5811
0.5005
0.5570
400,733
+0.00(+0.00%)
Jan 15, 2009
0.6054
0.6780
0.5247
0.5570
335,832
-0.01(-1.43%)
Jan 14, 2009
0.7023
0.7265
0.5650
0.5650
239,876
-0.17(-23.08%)
Jan 13, 2009
0.6861
0.7426
0.6700
0.7345
435,706
+0.05(+7.06%)
Jan 12, 2009
0.8072
0.8153
0.6619
0.6861
532,149
-0.10(-12.37%)
Jan 09, 2009
0.8798
0.8879
0.7668
0.7830
299,904
-0.10(-11.82%)
Jan 08, 2009
0.8153
0.8879
0.6458
0.8879
474,899
+0.01(+0.92%)
Jan 07, 2009
0.9283
0.9363
0.8798
0.8798
658,484
+0.02(+2.83%)
Jan 06, 2009
0.6619
0.8556
0.6619
0.8556
684,668
+0.19(+29.27%)
Jan 05, 2009
0.6619
0.7023
0.6296
0.6619
247,625
+0.01(+1.23%)
Jan 02, 2009
0.6054
0.6700
0.5973
0.6538
0
+0.06(+9.46%)
Jan 01, 2009
0.5327
0.6054
0.5085
0.5973
0
+0.00(+0.00%)
Dec 31, 2008
0.5327
0.6054
0.5085
0.5973
585,655
+0.07(+13.85%)
Dec 30, 2008
0.5327
0.5731
0.4993
0.5247
423,636
+0.00(+0.00%)
Dec 29, 2008
0.5973
0.6135
0.5085
0.5247
2,610,479
-0.06(-10.96%)
Dec 26, 2008
0.6054
0.6054
0.5248
0.5893
445,569
+0.02(+2.82%)
Dec 24, 2008
0.5812
0.5893
0.5408
0.5731
184,788
+0.02(+2.90%)
Dec 23, 2008
0.5408
0.6006
0.5247
0.5570
637,842
+0.02(+2.99%)
Dec 22, 2008
0.5570
0.6054
0.4843
0.5408
2,563,953
-0.02(-4.29%)
Dec 19, 2008
0.6054
0.6296
0.5247
0.5650
1,241,953
+0.06(+11.11%)
Dec 18, 2008
0.5731
0.6054
0.4691
0.5085
1,795,386
-0.06(-11.27%)
Dec 17, 2008
0.6135
0.6135
0.5570
0.5731
1,144,934
-0.02(-4.05%)
Dec 16, 2008
0.5893
0.6296
0.5721
0.5973
774,613
+0.04(+7.25%)
Dec 15, 2008
0.6942
0.6942
0.5570
0.5570
1,124,881
-0.09(-13.75%)
Dec 12, 2008
0.5973
0.7265
0.5570
0.6458
1,138,498
+0.04(+6.67%)
Dec 11, 2008
0.8556
0.8637
0.6054
0.6054
831,513
-0.27(-30.56%)
Dec 10, 2008
0.8556
0.9283
0.7991
0.8718
836,972
+0.03(+3.85%)
Dec 09, 2008
1.033
1.033
0.8233
0.8395
829,505
-0.21(-20.00%)
Dec 08, 2008
0.7184
1.049
0.7184
1.049
1,026,005
+0.36(+52.94%)
Dec 05, 2008
0.6377
0.6861
0.6054
0.6861
245,078
+0.05(+7.59%)
Dec 04, 2008
0.6458
0.7668
0.6215
0.6377
253,830
-0.06(-8.14%)
Dec 03, 2008
0.6619
0.7265
0.6056
0.6942
441,054
+0.02(+2.38%)
Dec 02, 2008
0.6457
0.7023
0.6135
0.6780
408,714
+0.05(+7.69%)
Dec 01, 2008
0.7265
0.7507
0.6296
0.6296
964,556
-0.14(-17.89%)
Nov 28, 2008
0.7426
0.8045
0.5731
0.7668
376,131
+0.01(+1.06%)
Nov 26, 2008
0.6215
0.7910
0.5085
0.7588
1,009,313
+0.10(+14.63%)
Nov 25, 2008
0.6458
0.7426
0.5327
0.6619
2,380,904
+0.11(+20.59%)
Nov 24, 2008
0.4278
0.5650
0.4278
0.5489
1,150,453
+0.14(+33.33%)
Nov 21, 2008
0.4036
0.4682
0.3632
0.4117
1,619,947
+0.00(+0.00%)
Nov 20, 2008
0.3310
0.5085
0.2744
0.4117
5,611,082
+0.09(+27.50%)
Nov 19, 2008
0.5731
0.5731
0.3229
0.3229
1,152,013
-0.25(-43.66%)
Nov 18, 2008
0.7265
0.7265
0.5166
0.5731
1,564,802
-0.15(-20.22%)
Nov 17, 2008
0.8314
0.8476
0.7103
0.7184
695,723
-0.13(-15.24%)
Nov 14, 2008
0.9444
0.9444
0.8476
0.8476
583,143
-0.12(-12.50%)
Nov 13, 2008
0.9444
0.9848
0.9283
0.9686
1,020,041
+0.04(+4.35%)
Nov 12, 2008
1.074
1.114
0.9263
0.9283
1,149,468
-0.12(-11.54%)
Nov 11, 2008
1.098
1.098
1.025
1.049
673,052
-0.07(-6.48%)
Nov 10, 2008
1.332
1.332
1.114
1.122
1,389,928
-0.17(-13.12%)
Nov 07, 2008
1.413
1.413
1.219
1.292
693,247
-0.08(-5.88%)
Nov 06, 2008
1.300
1.429
1.203
1.372
703,030
-0.15(-10.05%)
Nov 05, 2008
1.735
1.808
1.308
1.526
708,068
-0.27(-15.25%)
Nov 04, 2008
1.905
1.913
1.655
1.800
477,779
+0.11(+6.70%)
Nov 03, 2008
1.808
1.857
1.655
1.687
1,170,417
+0.15(+10.00%)
Oct 31, 2008
1.300
1.574
1.292
1.534
1,043,490
+0.23(+18.01%)
Oct 30, 2008
1.259
1.340
1.146
1.300
523,072
+0.08(+6.62%)
Oct 29, 2008
1.259
1.332
1.211
1.219
654,378
-0.01(-0.66%)
Oct 28, 2008
1.041
1.429
1.041
1.227
4,685,990
+0.21(+20.63%)
Oct 27, 2008
1.170
1.275
1.017
1.017
1,358,984
-0.17(-14.29%)
Oct 24, 2008
1.114
1.332
1.090
1.187
1,660,031
-0.05(-3.92%)
Oct 23, 2008
1.752
1.800
1.219
1.235
3,400,515
-0.49(-28.50%)
Oct 22, 2008
2.050
2.123
1.647
1.727
1,761,533
-0.36(-17.37%)
Oct 21, 2008
2.422
2.422
2.058
2.091
4,673,937
-0.34(-13.95%)
Oct 20, 2008
2.438
2.535
2.397
2.430
960,786
-0.02(-0.66%)
Oct 17, 2008
2.648
2.648
2.430
2.446
831,035
-0.38(-13.43%)
Oct 16, 2008
2.599
2.825
2.333
2.825
885,005
+0.24(+9.38%)
Oct 15, 2008
2.962
2.970
2.583
2.583
1,391,756
-0.43(-14.21%)
Oct 14, 2008
3.027
3.083
2.777
3.011
763,722
+0.02(+0.81%)
Oct 13, 2008
2.874
2.987
2.777
2.987
984,809
+0.28(+10.45%)
Oct 10, 2008
2.631
2.922
2.405
2.704
1,683,921
+0.00(+0.00%)
Oct 09, 2008
2.720
2.938
2.664
2.704
1,314,585
+0.02(+0.60%)
Oct 08, 2008
2.801
3.011
2.470
2.688
3,310,512
-0.19(-6.46%)
Oct 07, 2008
3.213
3.229
2.833
2.874
1,205,290
-0.28(-8.95%)
Oct 06, 2008
3.269
3.277
3.043
3.156
1,495,437
-0.19(-5.78%)
Oct 03, 2008
3.253
3.511
3.205
3.350
974,373
+0.15(+4.53%)
Oct 02, 2008
3.584
3.584
3.205
3.205
644,313
-0.41(-11.38%)
Oct 01, 2008
3.810
3.899
3.527
3.616
1,039,219
-0.29(-7.44%)
Sep 30, 2008
3.959
4.036
3.689
3.907
1,096,352
+0.01(+0.21%)
Sep 29, 2008
4.310
4.407
3.309
3.899
825,508
-0.47(-10.72%)
Sep 26, 2008
4.577
4.593
4.327
4.367
0
-0.31(-6.72%)
Sep 25, 2008
4.762
4.819
4.633
4.682
830,558
+0.00(+0.00%)
Sep 24, 2008
4.835
4.908
4.641
4.682
647,817
-0.15(-3.01%)
Sep 23, 2008
4.819
4.956
4.779
4.827
1,497,906
+0.02(+0.34%)
Sep 22, 2008
5.053
5.150
4.787
4.811
685,097
-0.19(-3.72%)
Sep 19, 2008
4.843
5.650
4.762
4.997
0
+0.36(+7.84%)
Sep 18, 2008
4.940
4.940
4.440
4.633
1,559,721
-0.09(-1.88%)
Sep 17, 2008
5.214
5.263
4.649
4.722
1,769,350
-0.57(-10.82%)
Sep 16, 2008
4.988
5.327
4.851
5.295
1,261,093
+0.26(+5.13%)
Sep 15, 2008
5.279
5.303
5.037
5.037
2,184,469
-0.33(-6.17%)
Sep 12, 2008
5.231
5.465
5.166
5.368
707,093
+0.12(+2.31%)
Sep 11, 2008
4.997
5.255
4.875
5.247
403,481
+0.19(+3.67%)
Sep 10, 2008
5.223
5.239
4.859
5.061
814,846
-0.04(-0.79%)
Sep 09, 2008
5.271
5.336
5.101
5.101
1,485,204
-0.14(-2.62%)
Sep 08, 2008
5.505
5.650
5.223
5.239
588,642
+0.02(+0.31%)
Sep 05, 2008
5.013
5.239
4.908
5.223
0
+0.17(+3.35%)
Sep 04, 2008
5.150
5.206
4.964
5.053
451,904
-0.20(-3.84%)
Sep 03, 2008
5.206
5.327
5.126
5.255
429,540
+0.07(+1.40%)
Sep 02, 2008
5.206
5.449
5.110
5.182
581,773
+0.06(+1.26%)
Aug 29, 2008
5.174
5.303
4.932
5.118
411,273
-0.08(-1.55%)
Aug 28, 2008
5.085
5.239
5.021
5.198
336,609
+0.11(+2.22%)
Aug 27, 2008
4.988
5.101
4.932
5.085
322,353
+0.11(+2.27%)
Aug 26, 2008
4.980
5.045
4.916
4.972
321,044
+0.01(+0.16%)
Aug 25, 2008
5.182
5.182
4.964
4.964
278,895
-0.22(-4.21%)
Aug 22, 2008
5.166
5.263
5.126
5.182
606,401
+0.08(+1.58%)
Aug 21, 2008
5.069
5.269
5.021
5.101
509,078
-0.05(-0.94%)
Aug 20, 2008
5.166
5.223
5.077
5.150
712,429
-0.09(-1.69%)
Aug 19, 2008
5.247
5.336
5.118
5.239
664,739
-0.13(-2.41%)
Aug 18, 2008
5.336
5.481
5.206
5.368
796,439
+0.08(+1.53%)
Aug 15, 2008
5.231
5.449
5.231
5.287
0
+0.12(+2.34%)
Aug 14, 2008
5.053
5.489
5.037
5.166
437,687
+0.10(+2.07%)
Aug 13, 2008
5.271
5.271
5.053
5.061
364,809
-0.10(-1.88%)
Aug 12, 2008
5.206
5.287
5.126
5.158
383,968
-0.05(-0.93%)
Aug 11, 2008
5.085
5.489
4.990
5.206
471,920
+0.04(+0.78%)
Aug 08, 2008
4.714
5.247
4.553
5.166
569,814
+0.45(+9.59%)
Aug 07, 2008
4.641
5.005
4.641
4.714
1,054,408
-0.12(-2.50%)
Aug 06, 2008
4.641
4.851
4.528
4.835
1,153,825
+0.19(+4.17%)
Aug 05, 2008
4.553
4.649
4.528
4.641
762,399
+0.19(+4.36%)
Aug 04, 2008
4.779
4.827
4.440
4.448
521,175
-0.33(-6.93%)
Aug 01, 2008
5.182
5.182
4.649
4.779
682,023
-0.37(-7.21%)
Jul 31, 2008
5.021
5.214
4.819
5.150
617,319
+0.00(+0.00%)
Jul 30, 2008
5.271
5.271
4.875
5.150
683,933
-0.07(-1.39%)
Jul 29, 2008
5.223
5.303
4.964
5.223
784,882
+0.17(+3.35%)
Jul 28, 2008
5.206
5.263
4.843
5.053
1,138,668
-0.22(-4.13%)
Jul 25, 2008
5.545
5.553
5.239
5.271
917,295
-0.16(-2.97%)
Jul 24, 2008
5.683
5.844
5.392
5.432
586,957
-0.15(-2.75%)
Jul 23, 2008
5.731
6.046
5.489
5.586
736,344
-0.07(-1.28%)
Jul 22, 2008
5.440
5.876
5.408
5.658
635,694
+0.22(+4.01%)
Jul 21, 2008
5.465
5.505
5.360
5.440
578,341
+0.07(+1.35%)
Jul 18, 2008
5.505
5.586
5.327
5.368
782,829
-0.24(-4.32%)
Jul 17, 2008
5.327
5.634
5.134
5.610
1,422,856
+0.31(+5.95%)
Jul 16, 2008
4.956
5.303
4.859
5.295
715,229
+0.37(+7.54%)
Jul 15, 2008
4.819
5.069
4.722
4.924
895,722
+0.08(+1.67%)
Jul 14, 2008
4.956
5.045
4.706
4.843
371,858
-0.06(-1.32%)
Jul 11, 2008
4.504
4.980
4.472
4.908
412,879
+0.28(+6.11%)
Jul 10, 2008
4.480
4.859
4.440
4.625
464,012
+0.17(+3.80%)
Jul 09, 2008
4.585
4.754
4.431
4.456
427,453
-0.20(-4.33%)
Jul 08, 2008
4.189
4.819
4.165
4.658
1,678,896
+0.66(+16.57%)
Jul 07, 2008
4.076
4.214
3.875
3.996
774,380
-0.04(-1.00%)
Jul 04, 2008
4.254
4.302
3.996
4.036
466,383
+0.00(+0.00%)
Jul 03, 2008
4.254
4.302
3.996
4.036
466,383
-0.23(-5.48%)
Jul 02, 2008
4.238
4.440
4.222
4.270
1,308,874
+0.01(+0.19%)
Jul 01, 2008
4.246
4.456
3.996
4.262
1,525,181
-0.06(-1.31%)
Jun 30, 2008
4.133
5.085
4.117
4.318
1,665,449
-0.08(-1.83%)
Jun 27, 2008
4.448
4.496
4.173
4.399
12,114,203
-0.04(-0.91%)
Jun 26, 2008
5.077
5.077
4.399
4.440
2,782,306
-0.60(-11.86%)
Jun 25, 2008
4.997
5.344
4.972
5.037
989,399
+0.02(+0.48%)
Jun 24, 2008
5.521
5.537
4.875
5.013
1,325,966
-0.31(-5.91%)
Jun 23, 2008
5.699
5.723
5.327
5.327
763,357
-0.40(-7.04%)
Jun 20, 2008
6.554
6.571
5.570
5.731
3,202,854
-0.74(-11.47%)
Jun 19, 2008
6.902
7.039
6.449
6.474
1,315,817
-0.50(-7.18%)
Jun 18, 2008
7.265
7.265
6.902
6.974
397,403
-0.10(-1.37%)
Jun 17, 2008
7.265
7.265
7.071
7.071
515,420
-0.12(-1.68%)
Jun 16, 2008
7.160
7.241
6.998
7.192
374,873
+0.03(+0.45%)
Jun 13, 2008
7.354
7.354
7.006
7.160
663,251
-0.10(-1.44%)
Jun 12, 2008
7.208
7.337
6.998
7.265
1,561,455
+0.16(+2.27%)
Jun 11, 2008
7.571
7.636
6.958
7.103
2,159,388
-0.56(-7.27%)
Jun 10, 2008
7.571
7.741
7.418
7.660
1,848,265
-0.22(-2.77%)
Jun 09, 2008
8.153
8.241
7.789
7.878
392,588
-0.27(-3.27%)
Jun 06, 2008
8.072
8.241
7.991
8.145
427,794
-0.07(-0.88%)
Jun 05, 2008
8.274
8.330
8.120
8.217
328,392
-0.06(-0.68%)
Jun 04, 2008
8.395
8.443
8.120
8.274
252,794
-0.04(-0.49%)
Jun 03, 2008
8.371
8.621
8.177
8.314
512,779
-0.17(-2.00%)
Jun 02, 2008
8.435
8.556
8.363
8.484
313,112
-0.07(-0.85%)
May 30, 2008
8.613
8.637
8.467
8.556
169,629
+0.09(+1.05%)
May 29, 2008
8.314
8.677
8.274
8.467
304,162
+0.05(+0.58%)
May 28, 2008
8.564
8.580
8.354
8.419
505,813
-0.02(-0.29%)
May 27, 2008
8.484
8.564
8.354
8.443
502,593
-0.10(-1.23%)
May 26, 2008
8.580
8.726
8.201
8.548
0
+0.00(+0.00%)
May 23, 2008
8.580
8.726
8.201
8.548
763,388
+0.01(+0.09%)
May 22, 2008
9.283
9.509
8.241
8.540
1,930,916
-0.78(-8.40%)
May 21, 2008
9.533
9.686
9.267
9.323
699,542
-0.20(-2.12%)
May 20, 2008
9.501
9.589
9.460
9.525
538,764
-0.05(-0.51%)
May 19, 2008
9.832
9.864
9.549
9.573
926,630
-0.22(-2.23%)
May 16, 2008
9.912
9.912
9.719
9.791
1,356,617
-0.08(-0.82%)
May 15, 2008
9.815
9.888
9.581
9.872
450,017
+0.06(+0.58%)
May 14, 2008
10.13
10.13
9.719
9.815
682,793
-0.07(-0.73%)
May 13, 2008
9.727
10.21
9.654
9.888
1,354,241
+0.44(+4.70%)
May 12, 2008
9.259
9.485
9.194
9.444
689,050
+0.21(+2.27%)
May 09, 2008
9.121
9.396
9.049
9.234
329,504
+0.09(+0.97%)
May 08, 2008
9.186
9.323
9.008
9.146
697,440
-0.06(-0.70%)
May 07, 2008
9.404
9.525
9.081
9.210
618,974
-0.22(-2.31%)
May 06, 2008
9.670
9.678
9.315
9.428
1,201,591
-0.20(-2.10%)
May 05, 2008
9.969
9.977
9.517
9.630
972,500
-0.23(-2.29%)
May 02, 2008
9.928
10.00
9.799
9.856
872,657
+0.01(+0.08%)
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
.