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
Investment Technology Group
(NY:
ITG
)
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
20.85
22.90
20.71
21.58
1,472,551
+0.79(+3.78%)
Apr 29, 2009
20.74
21.07
20.45
20.80
956,152
+0.21(+1.01%)
Apr 28, 2009
19.87
21.06
19.82
20.59
771,719
+0.45(+2.21%)
Apr 27, 2009
20.28
20.67
20.06
20.14
575,789
-0.46(-2.25%)
Apr 24, 2009
20.67
20.86
19.98
20.61
876,468
+0.13(+0.65%)
Apr 23, 2009
20.43
20.68
19.95
20.47
1,078,743
+0.19(+0.93%)
Apr 22, 2009
20.22
21.05
19.20
20.28
706,369
-0.53(-2.55%)
Apr 21, 2009
19.83
20.86
19.64
20.81
634,147
+0.85(+4.27%)
Apr 20, 2009
21.43
21.43
19.89
19.96
946,547
-0.87(-4.18%)
Apr 17, 2009
20.68
21.06
20.49
20.83
1,039,515
+0.21(+1.01%)
Apr 16, 2009
21.06
21.07
20.31
20.62
756,284
-0.25(-1.18%)
Apr 15, 2009
20.26
20.99
20.15
20.87
678,100
+0.46(+2.28%)
Apr 14, 2009
21.15
21.25
20.37
20.41
784,016
-1.00(-4.69%)
Apr 13, 2009
21.20
21.75
20.72
21.41
756,623
+0.22(+1.03%)
Apr 09, 2009
19.95
21.22
19.90
21.19
1,503,209
+1.28(+6.42%)
Apr 08, 2009
23.36
23.68
18.19
19.91
4,289,259
-5.36(-21.21%)
Apr 07, 2009
25.96
26.28
25.27
25.28
743,896
-1.08(-4.10%)
Apr 06, 2009
26.27
26.60
25.80
26.36
563,853
-0.10(-0.39%)
Apr 03, 2009
26.05
26.46
25.90
26.46
722,013
+0.27(+1.05%)
Apr 02, 2009
25.39
26.63
25.32
26.19
780,585
+1.15(+4.58%)
Apr 01, 2009
23.67
25.23
23.48
25.04
936,269
+0.86(+3.57%)
Mar 31, 2009
23.57
24.46
23.06
24.18
592,376
+1.15(+4.98%)
Mar 30, 2009
23.76
23.87
22.95
23.03
643,499
-1.47(-5.99%)
Mar 26, 2009
23.27
24.63
22.87
24.50
688,690
+1.27(+5.46%)
Mar 25, 2009
22.55
23.29
22.15
23.23
719,566
+1.00(+4.52%)
Mar 24, 2009
22.75
23.58
22.18
22.23
732,125
-1.00(-4.32%)
Mar 23, 2009
22.12
23.26
22.06
23.23
901,639
+1.91(+8.98%)
Mar 20, 2009
22.10
22.26
21.26
21.32
783,579
-0.87(-3.93%)
Mar 19, 2009
23.68
23.70
21.79
22.19
1,160,857
-1.21(-5.18%)
Mar 18, 2009
22.89
23.40
22.49
23.40
999,793
+0.24(+1.02%)
Mar 17, 2009
22.01
23.19
21.54
23.16
814,721
+1.25(+5.71%)
Mar 16, 2009
22.20
22.92
21.69
21.91
722,194
-0.17(-0.77%)
Mar 13, 2009
21.27
22.15
20.98
22.08
0
+0.55(+2.55%)
Mar 12, 2009
19.33
21.55
18.81
21.53
802,630
+2.02(+10.34%)
Mar 11, 2009
19.39
19.52
18.61
19.52
764,003
+0.69(+3.67%)
Mar 10, 2009
16.86
18.85
16.59
18.82
955,573
+2.70(+16.74%)
Mar 09, 2009
16.31
16.87
15.92
16.12
856,267
-0.55(-3.30%)
Mar 06, 2009
17.35
17.35
16.04
16.67
0
+0.03(+0.17%)
Mar 05, 2009
17.27
17.75
16.57
16.65
756,880
-1.03(-5.84%)
Mar 04, 2009
17.98
18.10
17.38
17.68
750,796
+0.02(+0.11%)
Mar 02, 2009
18.38
18.70
17.60
17.66
576,853
-0.79(-4.26%)
Feb 27, 2009
18.72
19.35
18.40
18.45
0
-0.68(-3.57%)
Feb 26, 2009
19.15
19.58
18.91
19.13
566,797
-0.08(-0.39%)
Feb 25, 2009
19.08
19.70
18.23
19.20
630,171
-0.11(-0.59%)
Feb 24, 2009
18.62
19.32
17.88
19.32
751,887
+0.86(+4.67%)
Feb 23, 2009
19.85
19.86
18.44
18.45
641,095
-1.29(-6.53%)
Feb 20, 2009
19.28
20.20
18.77
19.74
515,481
+0.01(+0.05%)
Feb 19, 2009
20.25
21.12
19.72
19.73
325,563
-0.56(-2.75%)
Feb 18, 2009
21.73
22.36
20.13
20.29
412,831
-0.44(-2.10%)
Feb 17, 2009
22.11
22.11
20.65
20.73
451,527
-0.73(-3.40%)
Feb 13, 2009
21.60
21.94
21.34
21.46
404,996
-0.25(-1.14%)
Feb 12, 2009
21.27
21.85
20.70
21.70
640,186
+0.02(+0.09%)
Feb 11, 2009
21.23
21.90
20.83
21.69
531,145
+0.63(+3.02%)
Feb 10, 2009
21.79
21.89
20.86
21.05
791,292
-0.86(-3.93%)
Feb 09, 2009
22.41
22.41
21.33
21.91
539,096
-0.30(-1.36%)
Feb 06, 2009
21.64
22.22
21.54
22.22
485,982
+0.70(+3.26%)
Feb 05, 2009
21.19
22.07
21.17
21.52
867,721
+0.04(+0.18%)
Feb 04, 2009
21.34
21.73
20.93
21.48
758,453
+0.28(+1.34%)
Feb 03, 2009
20.52
21.43
19.62
21.19
1,026,346
+0.76(+3.71%)
Feb 02, 2009
20.30
20.86
19.93
20.43
491,082
-0.10(-0.51%)
Jan 30, 2009
21.13
21.41
20.09
20.54
0
-0.30(-1.45%)
Jan 29, 2009
21.32
22.12
20.21
20.84
1,131,650
+0.26(+1.24%)
Jan 28, 2009
19.54
20.94
18.82
20.59
822,118
+1.18(+6.10%)
Jan 27, 2009
19.12
19.50
18.67
19.40
521,190
+0.45(+2.35%)
Jan 26, 2009
20.84
21.23
18.74
18.96
764,215
-1.74(-8.42%)
Jan 23, 2009
18.99
20.81
18.99
20.70
383,786
+0.82(+4.15%)
Jan 22, 2009
19.32
20.36
18.59
19.88
695,275
-0.09(-0.43%)
Jan 21, 2009
18.49
20.03
18.13
19.96
514,486
+1.78(+9.80%)
Jan 20, 2009
19.48
19.62
18.17
18.18
714,099
-1.69(-8.49%)
Jan 16, 2009
19.54
20.14
18.59
19.87
614,814
+0.69(+3.61%)
Jan 15, 2009
19.03
19.89
18.45
19.17
482,178
+0.14(+0.75%)
Jan 14, 2009
20.28
20.28
18.15
19.03
1,729,416
-2.65(-12.23%)
Jan 13, 2009
21.79
21.92
21.09
21.69
888,567
-0.15(-0.69%)
Jan 12, 2009
23.42
23.42
21.70
21.84
1,169,575
-1.53(-6.53%)
Jan 09, 2009
23.97
24.10
23.12
23.36
990,084
-0.18(-0.76%)
Jan 08, 2009
23.35
24.04
23.12
23.54
846,879
-0.14(-0.60%)
Jan 07, 2009
23.11
24.00
22.81
23.68
1,069,210
+0.44(+1.87%)
Jan 06, 2009
22.37
23.31
21.80
23.25
498,246
+1.17(+5.32%)
Jan 05, 2009
21.37
22.42
21.12
22.07
270,407
+0.41(+1.88%)
Jan 02, 2009
21.54
21.78
20.91
21.67
0
+0.14(+0.66%)
Jan 01, 2009
21.09
21.71
20.62
21.52
0
+0.00(+0.00%)
Dec 31, 2008
21.09
21.71
20.62
21.52
304,959
+0.61(+2.90%)
Dec 30, 2008
20.05
21.00
19.96
20.92
334,171
+1.04(+5.24%)
Dec 29, 2008
19.44
19.99
18.91
19.88
387,022
+0.28(+1.45%)
Dec 26, 2008
19.79
19.86
19.25
19.59
144,004
-0.17(-0.86%)
Dec 24, 2008
19.99
19.99
19.46
19.76
94,658
-0.18(-0.90%)
Dec 23, 2008
19.99
20.39
19.80
19.94
429,778
+0.25(+1.25%)
Dec 22, 2008
20.65
20.78
19.22
19.70
320,801
-0.95(-4.59%)
Dec 19, 2008
20.75
21.40
20.46
20.64
567,350
-0.01(-0.05%)
Dec 18, 2008
20.61
21.52
20.52
20.65
616,459
+0.05(+0.23%)
Dec 17, 2008
19.33
21.01
19.07
20.61
655,807
+1.20(+6.20%)
Dec 16, 2008
18.03
19.42
17.55
19.40
635,656
+1.63(+9.17%)
Dec 15, 2008
17.81
18.03
16.95
17.77
552,590
+0.05(+0.27%)
Dec 12, 2008
18.47
19.47
17.17
17.73
836,619
-1.21(-6.40%)
Dec 11, 2008
18.73
19.65
18.39
18.94
943,912
-0.06(-0.30%)
Dec 10, 2008
17.36
19.10
17.13
18.99
589,135
+1.75(+10.16%)
Dec 09, 2008
17.31
17.87
16.95
17.24
652,492
-0.42(-2.36%)
Dec 08, 2008
18.54
18.95
17.38
17.66
473,299
-0.67(-3.67%)
Dec 05, 2008
15.64
18.45
15.60
18.33
0
+2.40(+15.04%)
Dec 04, 2008
15.14
16.68
14.96
15.93
641,235
+0.33(+2.13%)
Dec 03, 2008
14.87
15.77
14.56
15.60
374,854
+0.27(+1.79%)
Dec 02, 2008
14.26
15.39
14.24
15.33
689,499
+1.29(+9.18%)
Dec 01, 2008
15.35
15.60
13.97
14.04
831,984
-1.81(-11.42%)
Nov 28, 2008
14.96
15.85
14.82
15.85
191,304
+0.96(+6.42%)
Nov 26, 2008
14.39
14.99
14.05
14.89
883,300
+0.31(+2.14%)
Nov 25, 2008
14.91
15.11
13.86
14.58
623,208
-0.21(-1.41%)
Nov 24, 2008
13.84
14.92
13.75
14.79
456,035
+1.29(+9.54%)
Nov 21, 2008
13.33
13.67
12.32
13.50
713,449
+0.29(+2.22%)
Nov 20, 2008
14.15
14.72
13.00
13.21
726,471
-0.95(-6.69%)
Nov 19, 2008
14.50
14.62
14.11
14.15
617,469
-0.45(-3.05%)
Nov 18, 2008
15.27
15.63
14.03
14.60
563,494
-0.57(-3.75%)
Nov 17, 2008
15.64
15.79
15.13
15.17
388,177
-0.56(-3.55%)
Nov 14, 2008
16.54
16.60
15.68
15.73
0
-0.66(-4.05%)
Nov 13, 2008
16.01
16.39
14.54
16.39
915,624
+0.71(+4.53%)
Nov 12, 2008
16.58
16.97
15.49
15.68
953,230
-1.01(-6.07%)
Nov 11, 2008
17.10
17.15
16.38
16.69
662,188
-0.60(-3.45%)
Nov 10, 2008
19.13
19.14
17.23
17.29
799,189
-1.19(-6.46%)
Nov 07, 2008
19.02
19.37
18.07
18.48
343,802
-0.45(-2.40%)
Nov 06, 2008
19.53
19.94
18.83
18.94
496,791
-0.85(-4.31%)
Nov 05, 2008
20.52
20.77
19.74
19.79
320,734
-0.95(-4.57%)
Nov 04, 2008
20.29
20.83
19.99
20.74
489,069
+0.71(+3.55%)
Nov 03, 2008
19.59
20.21
18.52
20.03
317,587
+0.69(+3.58%)
Oct 31, 2008
19.14
19.47
18.72
19.34
382,567
-0.21(-1.07%)
Oct 30, 2008
21.73
21.73
19.38
19.54
612,156
-1.69(-7.94%)
Oct 29, 2008
21.98
22.44
20.97
21.23
557,091
-0.84(-3.82%)
Oct 28, 2008
19.96
22.16
19.33
22.07
549,302
+2.42(+12.29%)
Oct 27, 2008
19.34
20.52
19.34
19.66
349,530
-0.04(-0.19%)
Oct 24, 2008
19.49
20.56
19.49
19.70
603,659
-0.67(-3.30%)
Oct 23, 2008
22.18
22.61
19.56
20.37
772,334
-2.00(-8.94%)
Oct 22, 2008
23.21
23.64
21.93
22.37
488,240
-1.21(-5.14%)
Oct 21, 2008
22.72
24.77
22.72
23.58
668,518
+0.43(+1.84%)
Oct 20, 2008
23.32
23.97
22.74
23.15
574,224
+0.00(+0.00%)
Oct 17, 2008
21.52
23.78
21.52
23.15
0
+1.09(+4.94%)
Oct 16, 2008
21.66
22.45
20.84
22.06
870,914
+0.55(+2.55%)
Oct 15, 2008
22.62
23.32
21.26
21.52
789,353
-1.36(-5.96%)
Oct 14, 2008
23.36
24.21
22.41
22.88
576,081
-0.09(-0.41%)
Oct 13, 2008
21.97
23.15
20.79
22.97
759,781
+1.82(+8.60%)
Oct 10, 2008
19.89
21.80
19.38
21.16
1,187,559
+0.20(+0.95%)
Oct 09, 2008
23.06
23.76
20.96
20.96
1,275,756
-2.43(-10.41%)
Oct 08, 2008
28.55
28.55
22.73
23.39
472,598
-2.47(-9.56%)
Oct 07, 2008
26.25
27.16
25.86
25.86
356,791
-0.28(-1.09%)
Oct 06, 2008
24.37
27.09
24.37
26.15
271,515
-0.21(-0.79%)
Oct 03, 2008
27.71
28.21
26.36
26.36
0
-0.99(-3.60%)
Oct 02, 2008
28.42
28.96
27.33
27.34
279,713
-1.33(-4.63%)
Oct 01, 2008
28.45
29.40
28.24
28.67
336,245
-0.16(-0.56%)
Sep 30, 2008
29.13
31.38
28.30
28.83
336,293
+0.30(+1.06%)
Sep 29, 2008
30.55
31.16
28.20
28.53
249,517
-2.55(-8.20%)
Sep 26, 2008
29.08
31.26
28.66
31.07
0
+1.50(+5.06%)
Sep 25, 2008
29.75
30.60
29.16
29.58
358,244
+0.09(+0.32%)
Sep 24, 2008
31.97
31.97
29.37
29.48
383,340
-1.99(-6.32%)
Sep 23, 2008
32.22
33.81
31.42
31.47
530,434
-0.82(-2.55%)
Sep 22, 2008
33.59
33.59
31.84
32.30
322,554
-1.57(-4.64%)
Sep 19, 2008
33.82
34.42
29.09
33.87
0
+4.96(+17.17%)
Sep 18, 2008
27.93
28.95
25.84
28.90
1,561,373
+1.39(+5.06%)
Sep 17, 2008
29.08
29.22
26.51
27.51
1,704,786
-0.77(-2.71%)
Sep 16, 2008
27.65
28.45
27.18
28.28
1,177,989
-0.16(-0.57%)
Sep 15, 2008
28.24
29.72
27.81
28.44
1,002,388
-0.05(-0.17%)
Sep 12, 2008
27.82
28.90
27.66
28.49
0
+0.40(+1.42%)
Sep 11, 2008
27.28
28.46
27.18
28.09
856,612
+0.49(+1.79%)
Sep 10, 2008
28.57
28.57
27.32
27.60
775,536
-0.29(-1.05%)
Sep 09, 2008
28.65
29.42
27.89
27.89
1,530,363
-1.54(-5.25%)
Sep 08, 2008
29.81
30.79
27.90
29.44
1,710,937
-1.33(-4.31%)
Sep 05, 2008
31.45
31.57
29.94
30.76
0
-0.88(-2.78%)
Sep 04, 2008
31.74
32.26
31.46
31.64
648,236
-0.57(-1.76%)
Sep 03, 2008
32.24
32.86
31.92
32.21
998,699
-0.16(-0.50%)
Sep 02, 2008
30.82
32.59
30.49
32.37
1,179,072
+2.06(+6.78%)
Aug 29, 2008
29.44
30.60
29.44
30.32
0
+0.69(+2.33%)
Aug 28, 2008
28.13
29.62
27.95
29.62
530,354
+1.66(+5.93%)
Aug 27, 2008
28.79
28.99
27.77
27.97
778,656
-0.91(-3.15%)
Aug 26, 2008
28.52
29.55
28.31
28.88
562,629
+0.24(+0.83%)
Aug 25, 2008
28.21
29.25
27.80
28.64
732,569
+0.20(+0.70%)
Aug 22, 2008
28.41
28.79
27.91
28.44
0
+0.33(+1.18%)
Aug 21, 2008
27.79
28.36
27.47
28.11
531,007
-0.17(-0.60%)
Aug 20, 2008
28.14
28.76
27.47
28.28
519,975
+0.34(+1.22%)
Aug 19, 2008
28.65
28.94
27.60
27.94
703,211
-1.09(-3.75%)
Aug 18, 2008
29.79
30.34
28.90
29.03
477,948
-1.32(-4.34%)
Aug 15, 2008
30.61
31.21
29.75
30.34
0
-0.35(-1.14%)
Aug 14, 2008
29.90
31.27
29.90
30.70
644,172
+0.81(+2.69%)
Aug 13, 2008
29.74
30.42
29.22
29.89
672,406
-0.07(-0.22%)
Aug 12, 2008
30.96
31.38
29.76
29.96
848,260
-1.16(-3.71%)
Aug 11, 2008
29.11
32.03
29.06
31.11
1,175,110
+2.07(+7.14%)
Aug 08, 2008
28.12
29.22
27.44
29.04
1,200,664
+0.46(+1.62%)
Aug 07, 2008
29.01
29.61
28.49
28.57
485,099
-0.80(-2.71%)
Aug 06, 2008
29.08
29.61
28.70
29.37
647,193
-0.32(-1.09%)
Aug 05, 2008
27.33
29.75
27.33
29.69
1,158,316
+2.35(+8.59%)
Aug 04, 2008
28.69
29.08
27.14
27.34
602,151
-1.47(-5.10%)
Aug 01, 2008
28.24
29.06
27.81
28.81
792,284
+0.63(+2.25%)
Jul 31, 2008
28.37
29.65
27.30
28.18
1,939,796
-0.61(-2.11%)
Jul 30, 2008
29.12
29.84
28.35
28.78
863,758
-0.44(-1.49%)
Jul 29, 2008
29.22
29.30
27.48
29.22
649,348
+1.83(+6.68%)
Jul 28, 2008
28.37
29.13
27.19
27.39
699,342
-1.08(-3.79%)
Jul 25, 2008
28.27
28.59
27.75
28.47
612,543
+0.27(+0.94%)
Jul 24, 2008
29.42
29.42
28.01
28.20
1,265,482
-0.86(-2.97%)
Jul 23, 2008
27.81
29.23
27.56
29.07
927,737
+0.98(+3.47%)
Jul 22, 2008
26.57
28.65
26.36
28.09
1,212,335
+1.54(+5.82%)
Jul 21, 2008
26.91
27.56
26.47
26.55
864,651
-0.26(-0.95%)
Jul 18, 2008
27.38
27.70
25.91
26.80
894,796
-0.34(-1.26%)
Jul 17, 2008
25.72
27.33
25.47
27.14
1,618,452
+0.58(+2.18%)
Jul 16, 2008
25.58
26.57
25.25
26.56
1,732,386
+0.86(+3.35%)
Jul 15, 2008
26.34
26.71
25.12
25.70
1,521,318
-0.96(-3.59%)
Jul 14, 2008
28.21
28.56
26.55
26.66
914,087
-1.46(-5.19%)
Jul 11, 2008
26.60
28.70
25.83
28.12
1,401,750
+1.01(+3.74%)
Jul 10, 2008
27.94
28.68
26.27
27.10
2,022,280
-0.87(-3.12%)
Jul 09, 2008
31.03
31.04
27.60
27.98
2,833,642
-3.63(-11.48%)
Jul 08, 2008
30.29
31.62
29.42
31.60
1,246,233
+1.50(+4.97%)
Jul 07, 2008
31.06
31.33
29.51
30.11
1,076,009
-0.71(-2.31%)
Jul 04, 2008
30.95
31.42
30.34
30.82
511,194
+0.00(+0.00%)
Jul 03, 2008
30.95
31.42
30.34
30.82
511,194
+0.00(+0.00%)
Jul 02, 2008
31.35
31.99
30.39
30.82
735,306
-0.54(-1.72%)
Jul 01, 2008
31.36
32.14
30.63
31.36
916,129
-0.34(-1.08%)
Jun 30, 2008
32.39
32.50
31.65
31.70
785,334
-0.69(-2.14%)
Jun 27, 2008
33.62
33.77
32.15
32.39
951,954
-1.23(-3.66%)
Jun 26, 2008
33.41
34.18
33.41
33.62
792,901
-0.37(-1.09%)
Jun 25, 2008
34.38
34.92
33.95
33.99
901,283
-0.34(-0.99%)
Jun 24, 2008
34.95
35.18
34.09
34.33
1,121,668
-0.68(-1.95%)
Jun 23, 2008
35.70
35.92
34.89
35.02
693,410
-0.52(-1.47%)
Jun 20, 2008
36.09
36.38
35.21
35.54
450,156
-0.76(-2.09%)
Jun 19, 2008
36.42
36.91
35.60
36.29
704,399
+0.01(+0.03%)
Jun 18, 2008
35.23
36.40
34.97
36.28
626,524
+0.41(+1.14%)
Jun 17, 2008
36.72
37.48
35.74
35.88
427,384
-0.85(-2.32%)
Jun 16, 2008
37.00
37.27
36.33
36.73
382,455
-0.49(-1.32%)
Jun 13, 2008
36.08
37.22
35.75
37.22
593,102
+1.15(+3.18%)
Jun 12, 2008
35.97
36.43
35.23
36.08
1,068,014
+0.38(+1.06%)
Jun 11, 2008
35.16
36.20
34.94
35.70
1,317,530
+0.30(+0.86%)
Jun 10, 2008
35.00
35.66
34.36
35.39
1,192,856
+0.14(+0.40%)
Jun 09, 2008
37.82
37.85
35.20
35.25
1,343,272
-0.23(-0.64%)
Jun 06, 2008
38.36
38.36
34.64
35.48
1,963,858
-3.33(-8.59%)
Jun 05, 2008
38.65
39.30
38.25
38.81
817,530
-0.01(-0.02%)
Jun 04, 2008
39.52
40.06
38.44
38.82
388,712
-0.19(-0.49%)
Jun 03, 2008
39.50
39.88
38.21
39.01
559,349
-0.26(-0.65%)
Jun 02, 2008
39.79
40.09
38.82
39.27
467,432
-0.62(-1.54%)
May 30, 2008
40.05
40.20
39.33
39.88
1,114,423
+0.25(+0.62%)
May 29, 2008
38.24
39.96
38.24
39.64
880,264
+1.16(+3.00%)
May 28, 2008
38.43
38.96
37.79
38.48
652,497
+0.06(+0.15%)
May 27, 2008
38.13
38.77
38.03
38.43
334,450
+0.19(+0.50%)
May 26, 2008
38.59
38.79
37.91
38.24
0
+0.00(+0.00%)
May 23, 2008
38.59
38.79
37.91
38.24
589,399
-0.45(-1.18%)
May 22, 2008
37.70
39.03
37.70
38.69
569,070
+0.81(+2.13%)
May 21, 2008
38.75
39.43
37.89
37.89
304,759
-0.72(-1.87%)
May 20, 2008
39.08
39.08
38.37
38.61
477,536
-0.66(-1.69%)
May 19, 2008
40.20
40.53
39.13
39.27
468,091
-0.99(-2.47%)
May 16, 2008
39.63
40.55
39.02
40.26
734,817
+0.45(+1.12%)
May 15, 2008
39.42
40.14
39.26
39.82
1,049,869
+0.59(+1.50%)
May 14, 2008
38.96
40.34
38.96
39.23
823,292
+0.55(+1.42%)
May 13, 2008
39.23
39.59
38.62
38.68
686,080
-0.62(-1.57%)
May 12, 2008
38.15
39.30
38.15
39.30
807,363
+0.98(+2.55%)
May 09, 2008
38.52
39.32
38.08
38.32
605,799
-0.48(-1.24%)
May 08, 2008
39.03
39.27
38.39
38.80
1,415,829
-0.31(-0.80%)
May 07, 2008
39.38
40.42
39.09
39.12
1,084,755
-0.49(-1.24%)
May 06, 2008
40.82
40.87
38.15
39.61
2,043,453
-1.39(-3.40%)
May 05, 2008
43.20
43.20
40.85
41.00
1,458,819
-2.14(-4.96%)
May 02, 2008
43.93
44.55
42.76
43.14
2,234,080
-2.31(-5.09%)
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
.