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
12.93
13.07
12.89
12.92
3,276
+0.06(+0.47%)
Apr 29, 2009
12.81
12.96
12.81
12.86
8,000
+0.43(+3.46%)
Apr 28, 2009
12.33
12.52
12.33
12.43
4,145
-0.10(-0.80%)
Apr 27, 2009
12.52
12.72
12.50
12.53
8,555
-0.27(-2.12%)
Apr 24, 2009
12.72
12.81
12.66
12.80
5,501
+0.23(+1.84%)
Apr 23, 2009
12.43
12.59
12.43
12.57
5,010
+0.31(+2.53%)
Apr 22, 2009
12.18
12.45
12.18
12.26
5,210
-0.12(-0.97%)
Apr 21, 2009
12.05
12.39
12.05
12.38
6,630
+0.25(+2.06%)
Apr 20, 2009
12.14
12.19
12.05
12.13
8,328
-0.48(-3.81%)
Apr 17, 2009
12.59
12.69
12.59
12.61
5,618
-0.07(-0.55%)
Apr 16, 2009
12.79
12.79
12.62
12.68
4,904
+0.01(+0.08%)
Apr 15, 2009
11.82
12.67
11.82
12.67
5,175
+0.27(+2.18%)
Apr 14, 2009
12.60
12.62
12.40
12.40
3,938
-0.38(-2.97%)
Apr 13, 2009
12.37
12.78
12.37
12.78
1,354
+0.44(+3.60%)
Apr 09, 2009
12.43
12.43
12.29
12.34
1,595
+0.26(+2.13%)
Apr 08, 2009
12.06
12.25
12.01
12.08
7,706
-0.02(-0.18%)
Apr 07, 2009
12.08
12.12
11.95
12.10
4,485
-0.25(-2.02%)
Apr 06, 2009
12.33
12.35
12.16
12.35
2,836
-0.06(-0.46%)
Apr 03, 2009
12.30
12.49
12.30
12.41
5,359
-0.13(-1.06%)
Apr 02, 2009
12.33
12.62
12.33
12.54
4,336
+0.50(+4.15%)
Apr 01, 2009
11.83
12.05
11.36
12.04
17,243
+0.17(+1.45%)
Mar 31, 2009
11.80
11.96
11.79
11.87
220,639
+0.37(+3.20%)
Mar 30, 2009
11.39
11.67
11.39
11.50
169,678
-0.78(-6.35%)
Mar 26, 2009
12.20
12.30
12.10
12.28
55,538
+0.19(+1.57%)
Mar 25, 2009
12.12
12.26
11.85
12.09
15,528
-0.02(-0.17%)
Mar 24, 2009
12.13
12.18
12.01
12.11
7,927
-0.02(-0.16%)
Mar 23, 2009
11.83
12.21
11.83
12.13
61,710
+0.51(+4.39%)
Mar 20, 2009
11.65
11.65
11.58
11.62
1,833
-0.17(-1.44%)
Mar 19, 2009
11.82
11.82
11.75
11.79
9,836
+0.07(+0.60%)
Mar 18, 2009
11.22
11.74
11.22
11.72
4,017
+0.33(+2.90%)
Mar 17, 2009
11.20
11.39
11.19
11.39
7,359
+0.20(+1.80%)
Mar 16, 2009
11.17
11.35
11.15
11.19
4,082
-0.01(-0.10%)
Mar 13, 2009
11.22
11.22
11.01
11.20
0
+0.20(+1.82%)
Mar 12, 2009
10.91
11.02
10.20
11.00
26,196
+0.05(+0.46%)
Mar 11, 2009
10.99
10.99
10.86
10.95
4,855
+0.14(+1.30%)
Mar 10, 2009
10.56
10.86
10.56
10.81
8,684
+0.46(+4.44%)
Mar 09, 2009
10.47
10.47
10.35
10.35
7,559
-0.06(-0.58%)
Mar 06, 2009
10.54
10.81
10.41
10.41
0
-0.09(-0.83%)
Mar 05, 2009
10.58
10.69
10.44
10.50
4,159
-0.40(-3.70%)
Mar 04, 2009
10.81
10.90
10.69
10.90
15,449
+0.41(+3.91%)
Mar 02, 2009
10.72
10.80
10.47
10.49
16,730
-0.49(-4.48%)
Feb 27, 2009
11.02
11.14
10.98
10.98
0
+0.01(+0.09%)
Feb 26, 2009
11.24
11.24
10.93
10.97
6,183
-0.12(-1.05%)
Feb 25, 2009
11.10
11.11
10.96
11.09
8,288
-0.20(-1.78%)
Feb 24, 2009
11.12
11.29
10.94
11.29
15,344
+0.28(+2.54%)
Feb 23, 2009
11.25
11.27
11.00
11.01
7,755
-0.38(-3.33%)
Feb 20, 2009
11.22
11.50
11.19
11.39
7,896
-0.01(-0.09%)
Feb 19, 2009
11.77
11.80
11.40
11.40
14,800
-0.16(-1.38%)
Feb 18, 2009
11.54
11.57
11.50
11.56
12,480
-0.09(-0.77%)
Feb 17, 2009
11.71
11.75
11.63
11.65
3,108
-0.47(-3.88%)
Feb 13, 2009
12.19
12.25
12.10
12.12
11,482
-0.02(-0.16%)
Feb 12, 2009
12.09
12.14
11.92
12.14
4,353
-0.04(-0.33%)
Feb 11, 2009
12.25
12.29
12.16
12.18
7,121
+0.03(+0.25%)
Feb 10, 2009
12.49
12.51
12.15
12.15
3,522
-0.47(-3.72%)
Feb 09, 2009
12.62
12.64
12.59
12.62
6,686
+0.02(+0.16%)
Feb 06, 2009
12.43
12.69
12.43
12.60
6,516
+0.26(+2.11%)
Feb 05, 2009
12.20
12.46
12.20
12.34
4,701
+0.02(+0.16%)
Feb 04, 2009
12.32
12.47
12.21
12.32
7,119
-0.01(-0.09%)
Feb 03, 2009
12.22
12.48
12.20
12.33
9,168
+0.08(+0.66%)
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
.