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
Openlane Inc
(NY:
KAR
)
17.60
-0.38 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2011
5.772
6.059
5.772
6.025
1,491,507
+0.26(+4.45%)
Apr 28, 2011
5.747
5.778
5.701
5.769
1,010,138
+0.08(+1.47%)
Apr 27, 2011
5.620
5.716
5.599
5.685
607,347
+0.04(+0.77%)
Apr 26, 2011
5.583
5.657
5.562
5.642
1,156,400
+0.05(+0.94%)
Apr 25, 2011
5.518
5.639
5.515
5.589
1,165,187
+0.07(+1.23%)
Apr 21, 2011
5.481
5.531
5.481
5.521
565,056
+0.05(+0.90%)
Apr 20, 2011
5.407
5.484
5.404
5.472
1,209,639
+0.08(+1.55%)
Apr 19, 2011
5.515
5.515
5.370
5.389
949,889
+0.01(+0.11%)
Apr 18, 2011
5.370
5.382
5.303
5.382
663,253
-0.02(-0.29%)
Apr 15, 2011
5.290
5.416
5.262
5.398
6,577,556
+0.11(+1.98%)
Apr 14, 2011
5.213
5.308
5.206
5.293
9,529,658
+0.05(+1.00%)
Apr 13, 2011
5.237
5.284
5.231
5.240
337,428
+0.00(+0.00%)
Apr 12, 2011
5.175
5.327
5.175
5.240
991,373
-0.02(-0.47%)
Apr 11, 2011
4.944
5.284
4.941
5.265
1,190,415
+0.14(+2.65%)
Apr 08, 2011
5.114
5.268
5.111
5.129
993,086
+0.03(+0.61%)
Apr 07, 2011
4.941
5.179
4.941
5.098
833,270
+0.15(+2.93%)
Apr 06, 2011
4.913
5.030
4.907
4.953
605,473
+0.04(+0.82%)
Apr 05, 2011
4.866
4.931
4.848
4.913
614,548
+0.03(+0.70%)
Apr 04, 2011
4.891
4.938
4.866
4.879
323,369
+0.00(+0.00%)
Apr 01, 2011
4.743
4.919
4.728
4.879
594,330
+0.14(+2.93%)
Mar 31, 2011
4.684
4.752
4.659
4.740
356,811
+0.04(+0.85%)
Mar 30, 2011
4.681
4.712
4.656
4.700
405,943
+0.02(+0.33%)
Mar 29, 2011
4.632
4.697
4.616
4.684
221,333
+0.05(+1.00%)
Mar 28, 2011
4.650
4.669
4.598
4.638
290,687
+0.00(+0.00%)
Mar 25, 2011
4.656
4.681
4.632
4.638
276,359
-0.03(-0.60%)
Mar 24, 2011
4.625
4.703
4.601
4.666
354,267
+0.06(+1.21%)
Mar 23, 2011
4.517
4.610
4.483
4.610
641,802
+0.09(+1.98%)
Mar 22, 2011
4.551
4.585
4.511
4.520
240,927
-0.02(-0.48%)
Mar 21, 2011
4.570
4.576
4.533
4.542
273,667
+0.06(+1.24%)
Mar 18, 2011
4.536
4.601
4.471
4.486
615,894
-0.02(-0.48%)
Mar 17, 2011
4.536
4.582
4.484
4.508
136,218
+0.02(+0.48%)
Mar 16, 2011
4.527
4.548
4.452
4.486
323,987
-0.05(-1.09%)
Mar 15, 2011
4.536
4.579
4.511
4.536
197,364
-0.05(-1.14%)
Mar 14, 2011
4.561
4.610
4.557
4.588
158,524
-0.01(-0.20%)
Mar 11, 2011
4.551
4.622
4.514
4.598
225,819
+0.02(+0.54%)
Mar 10, 2011
4.554
4.632
4.505
4.573
420,239
-0.02(-0.47%)
Mar 09, 2011
4.588
4.666
4.539
4.595
307,008
-0.01(-0.20%)
Mar 08, 2011
4.511
4.613
4.489
4.604
371,961
+0.09(+1.98%)
Mar 07, 2011
4.536
4.557
4.443
4.514
576,989
-0.02(-0.34%)
Mar 04, 2011
4.431
4.530
4.394
4.530
412,118
+0.11(+2.52%)
Mar 03, 2011
4.431
4.443
4.341
4.418
1,202,716
+0.02(+0.35%)
Mar 02, 2011
4.378
4.462
4.323
4.403
4,057,860
+0.02(+0.35%)
Mar 01, 2011
4.357
4.406
4.320
4.388
478,375
+0.05(+1.14%)
Feb 28, 2011
4.449
4.499
4.298
4.338
1,924,724
-0.12(-2.77%)
Feb 25, 2011
4.422
4.561
4.422
4.462
791,976
+0.02(+0.49%)
Feb 24, 2011
4.743
4.863
4.418
4.440
432,744
-0.02(-0.55%)
Feb 23, 2011
4.632
4.632
4.462
4.465
225,311
-0.18(-3.79%)
Feb 22, 2011
4.647
4.681
4.625
4.641
101,747
-0.06(-1.38%)
Feb 18, 2011
4.712
4.718
4.666
4.706
154,381
+0.00(+0.00%)
Feb 17, 2011
4.653
4.737
4.635
4.706
233,085
+0.03(+0.66%)
Feb 16, 2011
4.675
4.697
4.669
4.675
296,173
-0.01(-0.26%)
Feb 15, 2011
4.635
4.715
4.613
4.687
309,135
+0.03(+0.60%)
Feb 14, 2011
4.656
4.678
4.625
4.659
92,338
-0.00(-0.07%)
Feb 11, 2011
4.595
4.681
4.595
4.663
163,653
+0.05(+1.07%)
Feb 10, 2011
4.588
4.703
4.582
4.613
406,102
+0.01(+0.13%)
Feb 09, 2011
4.601
4.616
4.502
4.607
347,985
+0.02(+0.40%)
Feb 08, 2011
4.598
4.622
4.545
4.588
239,833
-0.00(-0.07%)
Feb 07, 2011
4.595
4.659
4.548
4.591
319,948
-0.01(-0.27%)
Feb 04, 2011
4.650
4.687
4.554
4.604
190,157
-0.04(-0.93%)
Feb 03, 2011
4.601
4.663
4.567
4.647
343,205
+0.04(+0.80%)
Feb 02, 2011
4.579
4.625
4.539
4.610
149,523
+0.01(+0.20%)
Feb 01, 2011
4.604
4.690
4.551
4.601
875,214
+0.02(+0.34%)
Jan 31, 2011
4.548
4.595
4.354
4.585
912,181
+0.06(+1.23%)
Jan 28, 2011
4.551
4.551
4.425
4.530
321,197
-0.02(-0.34%)
Jan 27, 2011
4.527
4.570
4.499
4.545
132,147
+0.02(+0.34%)
Jan 26, 2011
4.520
4.530
4.477
4.530
220,896
+0.01(+0.21%)
Jan 25, 2011
4.437
4.520
4.431
4.520
201,229
+0.07(+1.53%)
Jan 24, 2011
4.415
4.486
4.394
4.452
304,497
+0.03(+0.63%)
Jan 21, 2011
4.468
4.468
4.391
4.425
154,925
-0.02(-0.49%)
Jan 20, 2011
4.401
4.462
4.384
4.446
141,626
+0.01(+0.28%)
Jan 19, 2011
4.366
4.477
4.350
4.434
255,504
+0.06(+1.27%)
Jan 18, 2011
4.440
4.440
4.341
4.378
472,077
-0.07(-1.53%)
Jan 14, 2011
4.378
4.446
4.341
4.446
256,413
+0.05(+1.12%)
Jan 13, 2011
4.474
4.489
4.397
4.397
152,407
-0.07(-1.59%)
Jan 12, 2011
4.418
4.471
4.378
4.468
689,087
+0.07(+1.62%)
Jan 11, 2011
4.381
4.406
4.338
4.397
187,982
+0.03(+0.78%)
Jan 10, 2011
4.304
4.363
4.292
4.363
426,873
+0.05(+1.07%)
Jan 07, 2011
4.332
4.357
4.292
4.316
221,511
-0.02(-0.36%)
Jan 06, 2011
4.307
4.332
4.279
4.332
148,873
+0.01(+0.21%)
Jan 05, 2011
4.363
4.363
4.304
4.323
1,040,603
-0.04(-0.85%)
Jan 04, 2011
4.357
4.474
4.323
4.360
777,474
+0.01(+0.28%)
Jan 03, 2011
4.286
4.384
4.247
4.347
717,852
+0.08(+1.96%)
Dec 31, 2010
4.326
4.329
4.199
4.264
476,498
-0.07(-1.64%)
Dec 30, 2010
4.329
4.440
4.323
4.335
531,948
-0.00(-0.07%)
Dec 29, 2010
4.338
4.357
4.310
4.338
353,927
-0.01(-0.21%)
Dec 28, 2010
4.341
4.347
4.276
4.347
454,432
+0.02(+0.36%)
Dec 27, 2010
4.295
4.363
4.276
4.332
481,679
+0.02(+0.50%)
Dec 23, 2010
4.304
4.341
4.282
4.310
180,596
+0.01(+0.29%)
Dec 22, 2010
4.279
4.330
4.248
4.298
730,584
+0.03(+0.80%)
Dec 21, 2010
4.131
4.289
4.119
4.264
505,567
+0.14(+3.29%)
Dec 20, 2010
4.150
4.193
4.119
4.128
363,258
-0.02(-0.45%)
Dec 17, 2010
4.106
4.174
4.088
4.147
369,834
+0.05(+1.21%)
Dec 16, 2010
4.048
4.125
4.048
4.097
584,925
+0.03(+0.76%)
Dec 15, 2010
4.082
4.122
4.051
4.066
201,630
-0.02(-0.38%)
Dec 14, 2010
4.051
4.116
4.048
4.082
291,506
+0.03(+0.84%)
Dec 13, 2010
4.026
4.088
4.004
4.048
449,441
+0.02(+0.61%)
Dec 10, 2010
3.909
4.029
3.878
4.023
680,358
+0.12(+3.01%)
Dec 09, 2010
3.924
3.936
3.893
3.906
465,523
+0.00(+0.08%)
Dec 08, 2010
3.881
3.902
3.865
3.902
139,111
+0.02(+0.56%)
Dec 07, 2010
3.881
3.915
3.878
3.881
313,808
+0.01(+0.32%)
Dec 06, 2010
3.906
3.930
3.850
3.868
297,257
-0.06(-1.49%)
Dec 03, 2010
3.893
3.933
3.890
3.927
248,811
+0.02(+0.63%)
Dec 02, 2010
3.859
3.949
3.859
3.902
234,726
+0.05(+1.20%)
Dec 01, 2010
3.751
3.875
3.742
3.856
684,122
+0.13(+3.57%)
Nov 30, 2010
3.665
3.736
3.627
3.723
606,606
+0.05(+1.26%)
Nov 29, 2010
3.770
3.776
3.665
3.677
959,103
-0.07(-1.98%)
Nov 26, 2010
3.819
3.844
3.751
3.751
40,931
-0.08(-2.02%)
Nov 24, 2010
3.819
3.828
3.828
3.828
560,088
+0.03(+0.90%)
Nov 23, 2010
3.763
3.816
3.763
3.794
433,081
-0.01(-0.16%)
Nov 22, 2010
3.773
3.816
3.773
3.800
295,904
+0.00(+0.00%)
Nov 19, 2010
3.782
3.825
3.773
3.800
302,756
+0.02(+0.49%)
Nov 18, 2010
3.800
3.822
3.751
3.782
354,794
+0.01(+0.25%)
Nov 17, 2010
3.720
3.816
3.705
3.773
996,257
+0.06(+1.67%)
Nov 16, 2010
3.720
3.757
3.695
3.711
381,592
-0.03(-0.83%)
Nov 15, 2010
3.739
3.785
3.739
3.742
456,739
+0.01(+0.33%)
Nov 12, 2010
3.732
3.743
3.668
3.729
286,036
+0.00(+0.08%)
Nov 11, 2010
3.695
3.729
3.677
3.726
1,116,430
+0.00(+0.00%)
Nov 10, 2010
3.732
3.757
3.708
3.726
4,391,605
+0.00(+0.00%)
Nov 09, 2010
3.754
3.764
3.711
3.726
1,693,662
-0.01(-0.33%)
Nov 08, 2010
3.800
3.819
3.736
3.739
1,803,546
-0.07(-1.79%)
Nov 05, 2010
3.862
3.893
3.754
3.807
773,292
-0.04(-1.04%)
Nov 04, 2010
4.017
4.069
3.807
3.847
2,069,144
-0.08(-1.97%)
Nov 03, 2010
3.943
3.961
3.868
3.924
620,710
-0.01(-0.31%)
Nov 02, 2010
3.943
3.986
3.912
3.936
325,162
+0.02(+0.47%)
Nov 01, 2010
3.992
3.992
3.896
3.918
330,702
-0.06(-1.55%)
Oct 29, 2010
3.970
3.995
3.961
3.980
232,201
-0.01(-0.31%)
Oct 28, 2010
3.992
4.020
3.964
3.992
95,410
+0.01(+0.16%)
Oct 27, 2010
4.001
4.001
3.964
3.986
161,653
-0.02(-0.39%)
Oct 25, 2010
4.060
4.075
3.989
4.001
229,910
-0.04(-1.07%)
Oct 22, 2010
4.038
4.069
4.001
4.045
563,153
+0.02(+0.61%)
Oct 21, 2010
4.063
4.063
3.980
4.020
465,762
-0.03(-0.69%)
Oct 20, 2010
4.029
4.051
4.011
4.048
175,376
+0.03(+0.69%)
Oct 19, 2010
3.986
4.057
3.984
4.020
233,111
-0.01(-0.23%)
Oct 18, 2010
3.995
4.051
3.995
4.029
214,974
+0.03(+0.85%)
Oct 15, 2010
4.026
4.057
3.977
3.995
233,625
-0.02(-0.54%)
Oct 14, 2010
4.091
4.094
4.001
4.017
424,553
-0.06(-1.51%)
Oct 13, 2010
4.137
4.137
4.060
4.079
112,980
-0.04(-0.98%)
Oct 12, 2010
4.103
4.143
4.082
4.119
63,068
+0.02(+0.53%)
Oct 11, 2010
4.094
4.125
4.082
4.097
345,561
+0.01(+0.30%)
Oct 08, 2010
4.085
4.116
4.054
4.085
119,537
+0.04(+0.92%)
Oct 07, 2010
4.094
4.106
4.048
4.048
987
-0.04(-0.91%)
Oct 06, 2010
4.060
4.100
4.032
4.085
182,176
+0.04(+0.92%)
Oct 05, 2010
3.964
4.072
3.912
4.048
647
+0.11(+2.91%)
Oct 04, 2010
3.906
3.989
3.906
3.933
567,856
+0.04(+1.03%)
Oct 01, 2010
3.893
3.974
3.853
3.893
426,637
+0.00(+0.00%)
Sep 30, 2010
3.967
3.967
3.875
3.893
192,820
-0.05(-1.18%)
Sep 29, 2010
3.933
3.964
3.906
3.940
102,918
+0.00(+0.00%)
Sep 28, 2010
3.909
3.952
3.899
3.940
363,659
+0.03(+0.79%)
Sep 27, 2010
3.940
3.989
3.893
3.909
595,916
-0.03(-0.78%)
Sep 24, 2010
3.964
3.964
3.912
3.940
380,502
+0.02(+0.63%)
Sep 23, 2010
3.989
4.023
3.896
3.915
244,827
-0.11(-2.69%)
Sep 22, 2010
4.119
4.119
4.020
4.023
114,893
-0.10(-2.33%)
Sep 21, 2010
4.066
4.125
3.998
4.119
527
+0.06(+1.52%)
Sep 20, 2010
4.038
4.079
4.004
4.057
130,376
+0.04(+0.92%)
Sep 17, 2010
4.020
4.088
4.004
4.020
313,802
-0.02(-0.61%)
Sep 15, 2010
3.949
4.242
3.924
4.045
985,302
+0.11(+2.67%)
Sep 14, 2010
3.940
3.967
3.933
3.940
162,165
+0.01(+0.16%)
Sep 13, 2010
3.930
3.940
3.902
3.933
132,325
+0.02(+0.55%)
Sep 10, 2010
3.918
3.940
3.847
3.912
335,152
+0.00(+0.08%)
Sep 09, 2010
3.850
4.001
3.816
3.909
1,025
+0.11(+3.01%)
Sep 08, 2010
3.943
3.943
3.783
3.794
611
-0.17(-4.36%)
Sep 07, 2010
4.041
4.045
3.936
3.967
558,985
-0.06(-1.61%)
Sep 03, 2010
3.967
4.032
3.912
4.032
250,688
+0.11(+2.68%)
Sep 02, 2010
3.859
3.967
3.853
3.927
601
+0.05(+1.36%)
Sep 01, 2010
3.766
3.875
3.699
3.875
320,355
+0.13(+3.55%)
Aug 31, 2010
3.692
3.748
3.669
3.742
1,097
+0.05(+1.34%)
Aug 30, 2010
3.686
3.705
3.631
3.692
1,330,485
-0.01(-0.25%)
Aug 27, 2010
3.702
3.723
3.646
3.702
1,193,039
+0.04(+1.10%)
Aug 26, 2010
3.634
3.668
3.600
3.661
530
+0.05(+1.28%)
Aug 25, 2010
3.482
3.627
3.456
3.615
321,838
+0.12(+3.54%)
Aug 24, 2010
3.454
3.550
3.433
3.491
1,048
-0.01(-0.26%)
Aug 23, 2010
3.501
3.528
3.479
3.501
598,204
+0.02(+0.44%)
Aug 20, 2010
3.525
3.525
3.454
3.485
386,563
-0.06(-1.66%)
Aug 19, 2010
3.671
3.671
3.498
3.544
451,289
-0.15(-4.02%)
Aug 18, 2010
3.680
3.739
3.627
3.692
658,787
+0.01(+0.25%)
Aug 17, 2010
3.507
3.726
3.498
3.683
370,647
+0.21(+5.96%)
Aug 16, 2010
3.473
3.674
3.439
3.476
391,017
+0.02(+0.54%)
Aug 13, 2010
3.458
3.541
3.448
3.458
672,577
-0.07(-2.01%)
Aug 12, 2010
3.476
3.563
3.408
3.529
597,589
+0.04(+1.06%)
Aug 11, 2010
3.569
3.569
3.479
3.491
1,534,872
-0.15(-3.99%)
Aug 10, 2010
3.723
3.729
3.581
3.637
1,472
-0.11(-2.97%)
Aug 09, 2010
3.739
3.762
3.720
3.748
1,588,468
+0.01(+0.25%)
Aug 06, 2010
3.739
3.859
3.708
3.739
4,160,216
-0.08(-2.18%)
Aug 05, 2010
3.909
3.952
3.810
3.822
1,490,038
-0.12(-3.13%)
Aug 04, 2010
3.600
4.041
3.600
3.946
2,456
+0.07(+1.83%)
Aug 03, 2010
3.893
3.929
3.788
3.875
1,420
-0.05(-1.34%)
Aug 02, 2010
3.936
4.004
3.902
3.927
448,875
+0.02(+0.39%)
Jul 30, 2010
3.912
3.952
3.859
3.912
155,397
-0.02(-0.39%)
Jul 29, 2010
3.918
3.964
3.804
3.927
365
+0.04(+1.03%)
Jul 28, 2010
3.881
3.930
3.862
3.887
164,828
+0.00(+0.00%)
Jul 27, 2010
4.020
4.020
3.875
3.887
1,466
-0.11(-2.78%)
Jul 26, 2010
3.952
4.041
3.952
3.998
245,908
+0.03(+0.78%)
Jul 23, 2010
3.850
4.038
3.850
3.967
574,251
+0.09(+2.31%)
Jul 22, 2010
3.847
3.899
3.802
3.878
318,812
+0.07(+1.87%)
Jul 21, 2010
3.893
3.961
3.800
3.807
284,081
-0.06(-1.68%)
Jul 20, 2010
3.828
3.896
3.813
3.872
359
-0.01(-0.16%)
Jul 19, 2010
3.909
3.942
3.850
3.878
187,972
-0.03(-0.79%)
Jul 16, 2010
3.909
3.998
3.906
3.909
435,081
-0.11(-2.62%)
Jul 15, 2010
4.004
4.020
3.970
4.014
1,005,086
+0.02(+0.39%)
Jul 14, 2010
3.946
4.060
3.946
3.998
377,780
+0.03(+0.70%)
Jul 13, 2010
3.930
4.003
3.924
3.970
1,336
+0.08(+2.07%)
Jul 12, 2010
3.955
3.989
3.847
3.890
178,505
-0.10(-2.40%)
Jul 09, 2010
3.986
3.986
3.862
3.986
432,802
+0.10(+2.46%)
Jul 08, 2010
3.983
4.008
3.865
3.890
256,073
-0.07(-1.72%)
Jul 07, 2010
3.816
3.974
3.788
3.958
237,467
+0.14(+3.56%)
Jul 06, 2010
3.875
3.906
3.791
3.822
1,666
+0.01(+0.16%)
Jul 02, 2010
3.816
3.856
3.739
3.816
312,018
+0.06(+1.56%)
Jul 01, 2010
3.828
3.828
3.699
3.757
537,126
-0.06(-1.70%)
Jun 30, 2010
3.766
4.088
3.757
3.822
2,204
+0.03(+0.90%)
Jun 29, 2010
3.726
3.807
3.559
3.788
765,117
-0.14(-3.54%)
Jun 25, 2010
3.927
3.949
3.739
3.927
1,871,045
+0.12(+3.17%)
Jun 24, 2010
3.980
3.995
3.807
3.807
694,611
-0.19(-4.72%)
Jun 23, 2010
3.980
4.014
3.940
3.995
281,318
+0.01(+0.15%)
Jun 22, 2010
4.088
4.100
3.980
3.989
5,676
-0.09(-2.27%)
Jun 21, 2010
4.137
4.184
4.063
4.082
207,608
-0.02(-0.60%)
Jun 18, 2010
4.106
4.125
4.069
4.106
139,853
+0.01(+0.23%)
Jun 17, 2010
4.088
4.119
4.041
4.097
350,186
+0.01(+0.30%)
Jun 16, 2010
4.140
4.171
4.063
4.085
259,789
-0.08(-2.00%)
Jun 15, 2010
4.106
4.205
4.079
4.168
3,786
+0.08(+2.04%)
Jun 14, 2010
4.029
4.174
3.995
4.085
436,265
+0.07(+1.69%)
Jun 11, 2010
3.964
4.032
3.943
4.017
754,323
+0.02(+0.54%)
Jun 10, 2010
4.085
4.137
3.899
3.995
8,058
-0.04(-0.92%)
Jun 09, 2010
4.134
4.171
4.017
4.032
580,449
-0.07(-1.73%)
Jun 08, 2010
4.085
4.174
4.085
4.103
2,938
+0.01(+0.15%)
Jun 07, 2010
4.119
4.326
4.091
4.097
1,364,441
-0.00(-0.08%)
Jun 04, 2010
4.100
4.270
4.085
4.100
1,675,628
-0.23(-5.21%)
Jun 03, 2010
4.360
4.406
4.313
4.326
941,607
+0.00(+0.00%)
Jun 02, 2010
4.357
4.456
4.313
4.326
2,178
-0.00(-0.07%)
Jun 01, 2010
4.292
4.508
4.292
4.329
799,100
+0.02(+0.50%)
May 28, 2010
4.307
4.371
4.270
4.307
1,486,060
-0.05(-1.06%)
May 27, 2010
4.264
4.375
4.264
4.354
858,670
+0.10(+2.32%)
May 26, 2010
4.150
4.431
4.150
4.255
3,764,422
+0.14(+3.46%)
May 25, 2010
4.270
4.391
4.029
4.113
1,893
-0.25(-5.67%)
May 24, 2010
4.459
4.542
4.320
4.360
767,082
-0.11(-2.35%)
May 21, 2010
4.366
4.477
4.289
4.465
484,864
+0.06(+1.26%)
May 20, 2010
4.527
4.573
4.400
4.409
1,361,406
-0.21(-4.48%)
May 19, 2010
4.625
4.641
4.536
4.616
349,186
-0.02(-0.33%)
May 18, 2010
4.625
4.650
4.570
4.632
559
+0.06(+1.28%)
May 17, 2010
4.641
4.650
4.483
4.573
588,190
-0.06(-1.20%)
May 14, 2010
4.629
4.635
4.545
4.629
315,342
+0.00(+0.07%)
May 13, 2010
4.666
4.693
4.588
4.625
402,691
-0.07(-1.51%)
May 12, 2010
4.641
4.749
4.616
4.697
411,490
+0.05(+1.13%)
May 11, 2010
4.681
4.715
4.638
4.644
1,359
+0.01(+0.20%)
May 10, 2010
4.649
4.653
4.548
4.635
846,685
+0.04(+0.94%)
May 07, 2010
4.542
4.672
4.485
4.591
890,445
-0.12(-2.48%)
May 06, 2010
4.706
4.752
4.508
4.708
837,468
-0.06(-1.31%)
May 05, 2010
4.710
4.786
4.700
4.771
501,376
-0.02(-0.32%)
May 04, 2010
4.811
4.857
4.692
4.786
668,836
-0.07(-1.53%)
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
.