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
(NY:
)
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
10.22
10.39
10.12
10.13
125,348
+0.08(+0.80%)
Apr 29, 2009
9.710
10.16
9.710
10.05
119,767
+0.31(+3.18%)
Apr 28, 2009
9.660
9.830
9.640
9.740
176,163
-0.05(-0.51%)
Apr 27, 2009
9.830
9.977
9.755
9.790
79,215
-0.21(-2.10%)
Apr 24, 2009
9.860
10.11
9.770
10.00
77,879
+0.09(+0.91%)
Apr 23, 2009
9.750
9.910
9.660
9.910
84,238
+0.32(+3.36%)
Apr 22, 2009
9.500
9.800
9.500
9.588
274,271
-0.12(-1.26%)
Apr 21, 2009
9.490
9.720
9.320
9.710
79,993
+0.23(+2.43%)
Apr 20, 2009
9.810
9.990
9.470
9.480
183,361
-0.55(-5.48%)
Apr 17, 2009
9.900
10.11
9.900
10.03
49,811
+0.03(+0.30%)
Apr 16, 2009
9.900
10.04
9.650
10.00
68,988
+0.10(+1.01%)
Apr 15, 2009
9.670
9.900
9.670
9.900
48,062
+0.16(+1.64%)
Apr 14, 2009
9.920
9.950
9.700
9.740
107,639
-0.19(-1.91%)
Apr 13, 2009
9.670
9.970
9.620
9.930
65,071
+0.20(+2.05%)
Apr 09, 2009
9.640
9.740
9.600
9.731
90,813
+0.33(+3.52%)
Apr 08, 2009
9.290
9.460
9.266
9.400
38,446
+0.09(+0.97%)
Apr 07, 2009
9.260
9.380
9.230
9.310
90,778
-0.20(-2.10%)
Apr 06, 2009
9.450
9.530
9.320
9.510
65,595
-0.15(-1.55%)
Apr 03, 2009
9.580
9.680
9.450
9.660
66,515
+0.20(+2.11%)
Apr 02, 2009
9.360
9.660
9.340
9.460
88,812
+0.39(+4.30%)
Apr 01, 2009
8.860
9.090
8.750
9.070
60,593
+0.25(+2.83%)
Mar 31, 2009
8.820
8.932
8.710
8.820
75,913
+0.23(+2.68%)
Mar 30, 2009
8.880
8.880
8.480
8.590
121,962
-0.70(-7.51%)
Mar 26, 2009
9.350
9.370
9.120
9.287
101,245
+0.10(+1.06%)
Mar 25, 2009
9.150
9.510
8.931
9.190
140,624
+0.14(+1.55%)
Mar 24, 2009
9.170
9.320
9.040
9.050
117,091
-0.32(-3.42%)
Mar 23, 2009
9.140
9.370
9.120
9.370
110,118
+0.69(+7.95%)
Mar 20, 2009
8.960
8.960
8.623
8.680
96,876
-0.14(-1.59%)
Mar 19, 2009
8.980
9.090
8.820
8.820
115,554
-0.03(-0.34%)
Mar 18, 2009
8.640
8.930
8.380
8.850
91,711
+0.21(+2.43%)
Mar 17, 2009
8.200
8.644
8.200
8.640
141,999
+0.34(+4.09%)
Mar 16, 2009
8.280
8.580
8.280
8.300
105,463
+0.10(+1.22%)
Mar 13, 2009
8.280
8.310
8.080
8.200
0
+0.04(+0.49%)
Mar 12, 2009
7.570
8.220
7.540
8.160
161,568
+0.29(+3.68%)
Mar 11, 2009
8.080
8.080
7.750
7.870
212,504
+0.00(+0.00%)
Mar 10, 2009
7.230
7.880
7.210
7.870
226,981
+0.66(+9.15%)
Mar 09, 2009
7.280
7.400
7.100
7.210
579,512
-0.23(-3.09%)
Mar 06, 2009
7.420
7.648
7.300
7.440
0
+0.00(+0.00%)
Mar 05, 2009
7.620
7.690
7.420
7.440
185,657
-0.40(-5.10%)
Mar 04, 2009
7.670
7.950
7.630
7.840
175,480
+0.27(+3.57%)
Mar 02, 2009
7.960
7.960
7.560
7.570
270,533
-0.58(-7.12%)
Feb 27, 2009
8.180
8.310
8.043
8.150
0
-0.14(-1.69%)
Feb 26, 2009
8.200
8.490
8.200
8.290
179,178
+0.12(+1.47%)
Feb 25, 2009
8.250
8.320
7.980
8.170
138,373
-0.15(-1.80%)
Feb 24, 2009
7.820
8.322
7.820
8.320
175,360
+0.43(+5.45%)
Feb 23, 2009
8.310
8.350
7.870
7.890
451,313
-0.32(-3.90%)
Feb 20, 2009
8.170
8.310
8.030
8.210
490,606
-0.15(-1.79%)
Feb 19, 2009
8.610
8.630
8.350
8.360
182,539
-0.05(-0.59%)
Feb 18, 2009
8.470
8.570
8.320
8.410
189,075
-0.04(-0.47%)
Feb 17, 2009
8.710
8.810
8.450
8.450
284,919
-0.64(-7.04%)
Feb 13, 2009
9.200
9.220
9.000
9.090
95,671
-0.08(-0.87%)
Feb 12, 2009
8.950
9.170
8.890
9.170
164,714
+0.00(+0.00%)
Feb 11, 2009
9.290
9.300
9.060
9.170
165,635
+0.04(+0.44%)
Feb 10, 2009
9.670
9.670
9.058
9.130
136,364
-0.52(-5.39%)
Feb 09, 2009
9.690
9.720
9.500
9.650
163,150
+0.06(+0.63%)
Feb 06, 2009
9.340
9.630
9.340
9.590
75,624
+0.34(+3.68%)
Feb 05, 2009
9.100
9.330
8.997
9.250
95,351
+0.13(+1.43%)
Feb 04, 2009
9.230
9.337
9.050
9.120
85,103
-0.04(-0.44%)
Feb 03, 2009
9.020
9.240
8.996
9.160
71,150
+0.19(+2.12%)
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
.