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
MBIA Inc
(NY:
MBI
)
5.880
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2013
1.791
1.856
1.715
1.808
50,153,540
-0.07(-3.96%)
Apr 29, 2013
1.927
1.927
1.866
1.883
20,269,386
-0.09(-4.37%)
Apr 26, 2013
2.030
2.036
1.957
1.969
14,452,079
-0.07(-3.29%)
Apr 25, 2013
1.982
2.059
1.965
2.036
20,800,026
+0.05(+2.50%)
Apr 24, 2013
1.923
1.999
1.908
1.986
13,893,125
+0.06(+3.18%)
Apr 23, 2013
1.881
1.956
1.875
1.925
15,280,098
+0.06(+2.97%)
Apr 22, 2013
1.892
1.898
1.818
1.869
8,759,692
-0.02(-1.11%)
Apr 19, 2013
1.847
1.898
1.822
1.891
9,856,390
+0.06(+3.02%)
Apr 18, 2013
1.871
1.908
1.808
1.835
16,151,998
-0.04(-2.14%)
Apr 17, 2013
1.892
1.898
1.868
1.875
12,742,235
-0.04(-2.00%)
Apr 16, 2013
1.906
1.956
1.879
1.913
19,012,548
+0.03(+1.83%)
Apr 15, 2013
1.971
1.978
1.873
1.879
18,478,894
-0.11(-5.66%)
Apr 12, 2013
1.994
2.022
1.975
1.992
11,908,142
-0.02(-0.76%)
Apr 11, 2013
2.036
2.051
2.005
2.007
13,116,750
-0.03(-1.69%)
Apr 10, 2013
2.005
2.049
2.001
2.042
15,018,989
+0.04(+2.01%)
Apr 09, 2013
2.103
2.143
1.999
2.001
18,668,674
-0.11(-4.99%)
Apr 08, 2013
1.965
2.107
1.957
2.107
23,855,530
+0.14(+7.09%)
Apr 05, 2013
1.908
1.982
1.883
1.967
12,964,935
+0.01(+0.68%)
Apr 04, 2013
1.913
1.963
1.900
1.954
14,515,404
+0.04(+2.10%)
Apr 03, 2013
1.963
2.030
1.887
1.913
33,332,158
-0.03(-1.67%)
Apr 02, 2013
1.948
2.042
1.847
1.946
74,790,840
+0.01(+0.39%)
Apr 01, 2013
1.963
1.967
1.906
1.938
17,321,920
-0.02(-1.27%)
Mar 28, 2013
1.977
1.990
1.938
1.963
20,372,140
-0.02(-1.06%)
Mar 27, 2013
2.007
2.022
1.971
1.984
16,069,792
-0.05(-2.35%)
Mar 26, 2013
2.064
2.091
2.019
2.032
8,865,246
-0.03(-1.48%)
Mar 25, 2013
2.149
2.160
2.026
2.063
16,191,579
-0.08(-3.57%)
Mar 22, 2013
2.124
2.150
2.110
2.139
14,543,466
+0.01(+0.36%)
Mar 21, 2013
2.202
2.206
2.103
2.131
15,955,763
-0.08(-3.55%)
Mar 20, 2013
2.112
2.229
2.112
2.210
20,346,664
+0.02(+0.96%)
Mar 19, 2013
2.269
2.292
2.166
2.189
20,700,614
-0.06(-2.88%)
Mar 18, 2013
2.271
2.312
2.248
2.254
18,826,682
-0.03(-1.50%)
Mar 15, 2013
2.351
2.351
2.273
2.288
21,464,764
-0.07(-2.92%)
Mar 14, 2013
2.397
2.407
2.294
2.357
24,693,086
-0.04(-1.67%)
Mar 13, 2013
2.382
2.414
2.365
2.397
13,400,129
+0.02(+0.97%)
Mar 12, 2013
2.391
2.428
2.361
2.374
27,444,134
-0.02(-0.72%)
Mar 11, 2013
2.388
2.453
2.357
2.391
23,065,962
+0.00(+0.08%)
Mar 08, 2013
2.468
2.485
2.357
2.389
27,663,674
-0.06(-2.42%)
Mar 07, 2013
2.491
2.504
2.409
2.449
30,454,694
-0.04(-1.61%)
Mar 06, 2013
2.399
2.619
2.361
2.489
61,563,464
+0.11(+4.49%)
Mar 05, 2013
2.409
2.437
2.313
2.382
49,419,524
-0.06(-2.50%)
Mar 04, 2013
1.978
2.472
1.978
2.443
149,071,024
+0.47(+23.96%)
Mar 01, 2013
1.854
1.984
1.852
1.971
24,919,924
+0.12(+6.62%)
Feb 28, 2013
1.891
1.896
1.816
1.848
37,243,048
-0.06(-3.11%)
Feb 27, 2013
1.887
1.921
1.856
1.908
12,021,553
+0.02(+0.81%)
Feb 26, 2013
1.894
1.923
1.866
1.892
9,817,762
+0.01(+0.41%)
Feb 25, 2013
1.952
1.973
1.883
1.885
10,467,365
-0.05(-2.38%)
Feb 22, 2013
1.988
1.994
1.919
1.931
19,767,408
-0.02(-1.27%)
Feb 21, 2013
1.984
2.027
1.956
1.956
15,154,461
-0.03(-1.73%)
Feb 20, 2013
2.091
2.114
1.980
1.990
13,641,841
-0.10(-4.67%)
Feb 19, 2013
2.068
2.150
2.045
2.087
16,680,871
+0.04(+1.77%)
Feb 15, 2013
2.085
2.141
2.042
2.051
15,269,661
-0.04(-2.01%)
Feb 14, 2013
2.005
2.150
1.982
2.093
20,389,718
+0.08(+3.99%)
Feb 13, 2013
2.019
2.074
1.978
2.013
19,023,316
+0.01(+0.29%)
Feb 12, 2013
1.996
2.034
1.975
2.007
13,350,086
+0.01(+0.29%)
Feb 11, 2013
1.950
2.080
1.910
2.001
21,397,278
+0.05(+2.65%)
Feb 08, 2013
1.940
2.040
1.912
1.950
22,256,068
+0.01(+0.59%)
Feb 07, 2013
1.984
1.998
1.885
1.938
25,690,152
-0.05(-2.59%)
Feb 06, 2013
1.770
2.023
1.738
1.990
58,376,368
+0.35(+21.47%)
Feb 04, 2013
1.646
1.673
1.627
1.638
5,992,239
-0.03(-1.83%)
Feb 01, 2013
1.676
1.684
1.653
1.669
7,120,770
+0.02(+1.39%)
Jan 31, 2013
1.646
1.671
1.606
1.646
10,311,108
-0.01(-0.58%)
Jan 30, 2013
1.587
1.740
1.567
1.655
24,986,886
+0.06(+3.84%)
Jan 29, 2013
1.554
1.594
1.548
1.594
22,914,496
+0.04(+2.71%)
Jan 28, 2013
1.602
1.610
1.550
1.552
9,235,351
-0.06(-3.56%)
Jan 25, 2013
1.587
1.615
1.581
1.610
5,165,690
+0.03(+1.69%)
Jan 24, 2013
1.644
1.655
1.581
1.583
9,417,953
-0.05(-3.16%)
Jan 23, 2013
1.642
1.675
1.604
1.634
7,997,395
-0.02(-0.93%)
Jan 22, 2013
1.539
1.652
1.539
1.650
12,282,312
+0.11(+7.07%)
Jan 18, 2013
1.531
1.577
1.529
1.541
8,339,318
+0.01(+0.37%)
Jan 17, 2013
1.539
1.546
1.510
1.535
9,555,580
+0.00(+0.00%)
Jan 16, 2013
1.585
1.590
1.531
1.535
7,475,291
-0.05(-3.25%)
Jan 15, 2013
1.537
1.594
1.489
1.587
23,682,486
+0.04(+2.34%)
Jan 14, 2013
1.579
1.592
1.546
1.550
6,399,152
-0.03(-1.82%)
Jan 11, 2013
1.629
1.638
1.569
1.579
7,601,378
-0.06(-3.73%)
Jan 10, 2013
1.581
1.696
1.567
1.640
20,782,412
+0.07(+4.76%)
Jan 09, 2013
1.550
1.606
1.550
1.566
9,359,618
+0.01(+0.37%)
Jan 08, 2013
1.646
1.653
1.541
1.560
23,648,288
-0.10(-5.77%)
Jan 07, 2013
1.738
1.751
1.644
1.655
17,264,360
-0.08(-4.73%)
Jan 04, 2013
1.562
1.810
1.556
1.738
52,542,652
+0.18(+11.67%)
Jan 03, 2013
1.560
1.575
1.545
1.556
15,185,656
-0.00(-0.24%)
Jan 02, 2013
1.546
1.564
1.501
1.560
10,455,003
+0.06(+3.95%)
Dec 31, 2012
1.483
1.529
1.481
1.501
11,177,359
+0.01(+0.64%)
Dec 28, 2012
1.480
1.504
1.464
1.491
5,693,302
+0.00(+0.26%)
Dec 27, 2012
1.518
1.527
1.463
1.487
8,499,232
-0.03(-2.14%)
Dec 26, 2012
1.491
1.522
1.489
1.520
5,897,912
+0.03(+1.92%)
Dec 24, 2012
1.493
1.499
1.478
1.491
2,811,449
-0.01(-0.51%)
Dec 21, 2012
1.512
1.522
1.474
1.499
13,270,752
-0.03(-1.88%)
Dec 20, 2012
1.548
1.552
1.512
1.527
9,176,488
-0.03(-1.72%)
Dec 19, 2012
1.537
1.571
1.529
1.554
9,155,787
+0.01(+0.74%)
Dec 18, 2012
1.537
1.548
1.518
1.543
9,856,846
+0.02(+1.00%)
Dec 17, 2012
1.518
1.548
1.506
1.527
10,603,219
+0.01(+0.50%)
Dec 14, 2012
1.623
1.623
1.508
1.520
17,670,608
-0.11(-6.69%)
Dec 13, 2012
1.562
1.703
1.559
1.629
24,157,544
+0.07(+4.67%)
Dec 12, 2012
1.604
1.606
1.554
1.556
10,596,862
-0.04(-2.63%)
Dec 11, 2012
1.629
1.642
1.592
1.598
8,006,236
-0.01(-0.71%)
Dec 10, 2012
1.608
1.632
1.604
1.610
8,611,984
+0.00(+0.12%)
Dec 07, 2012
1.631
1.634
1.599
1.608
11,092,050
-0.01(-0.47%)
Dec 06, 2012
1.688
1.688
1.576
1.615
23,891,134
-0.03(-2.09%)
Dec 05, 2012
1.709
1.709
1.642
1.650
12,982,853
-0.01(-0.80%)
Dec 04, 2012
1.675
1.690
1.652
1.663
11,071,428
-0.05(-2.68%)
Nov 30, 2012
1.678
1.713
1.676
1.709
7,983,055
+0.01(+0.68%)
Nov 29, 2012
1.701
1.717
1.675
1.697
10,381,873
+0.01(+0.45%)
Nov 28, 2012
1.629
1.732
1.617
1.690
17,351,404
+0.05(+3.27%)
Nov 27, 2012
1.673
1.722
1.634
1.636
25,216,356
-0.05(-3.17%)
Nov 26, 2012
1.707
1.755
1.663
1.690
35,490,584
+0.09(+5.74%)
Nov 23, 2012
1.552
1.600
1.522
1.598
16,152,056
+0.05(+3.47%)
Nov 21, 2012
1.374
1.558
1.367
1.545
42,611,664
+0.17(+12.07%)
Nov 20, 2012
1.353
1.386
1.317
1.378
25,874,862
+0.01(+0.98%)
Nov 19, 2012
1.344
1.372
1.319
1.365
35,398,632
+0.04(+3.18%)
Nov 16, 2012
1.350
1.357
1.317
1.323
18,016,240
-0.01(-0.58%)
Nov 15, 2012
1.317
1.351
1.317
1.330
31,798,596
+0.01(+0.58%)
Nov 14, 2012
1.348
1.413
1.323
1.323
45,232,784
+0.02(+1.61%)
Nov 13, 2012
1.594
1.631
1.296
1.302
93,958,240
-0.31(-19.02%)
Nov 12, 2012
1.655
1.665
1.600
1.608
8,892,386
-0.03(-1.87%)
Nov 09, 2012
1.638
1.650
1.598
1.638
17,014,706
-0.02(-1.27%)
Nov 08, 2012
1.743
1.795
1.652
1.659
26,527,898
-0.10(-5.65%)
Nov 07, 2012
1.854
1.854
1.759
1.759
15,016,786
-0.14(-7.16%)
Nov 06, 2012
1.881
1.906
1.871
1.894
4,691,757
+0.03(+1.43%)
Nov 05, 2012
1.854
1.884
1.837
1.868
7,109,188
+0.01(+0.51%)
Nov 02, 2012
1.913
1.936
1.839
1.858
7,649,125
-0.05(-2.51%)
Nov 01, 2012
1.900
1.930
1.867
1.906
7,041,248
+0.01(+0.71%)
Oct 31, 2012
1.854
1.898
1.854
1.892
4,967,137
+0.05(+2.48%)
Oct 26, 2012
1.929
1.847
1.847
1.847
8,828,495
-0.08(-4.17%)
Oct 25, 2012
1.961
1.973
1.898
1.927
5,216,319
-0.02(-0.98%)
Oct 24, 2012
1.946
2.003
1.887
1.946
9,522,146
+0.01(+0.59%)
Oct 23, 2012
1.944
1.952
1.919
1.934
4,631,894
-0.03(-1.65%)
Oct 19, 2012
2.057
2.061
1.957
1.967
8,687,133
-0.10(-4.72%)
Oct 18, 2012
2.107
2.107
2.059
2.064
5,577,515
-0.04(-1.82%)
Oct 17, 2012
2.093
2.126
2.068
2.103
7,840,484
+0.00(+0.00%)
Oct 16, 2012
2.074
2.105
2.061
2.103
12,439,024
+0.03(+1.38%)
Oct 15, 2012
2.028
2.085
2.028
2.074
8,426,782
+0.06(+2.84%)
Oct 12, 2012
2.019
2.034
1.992
2.017
4,952,840
+0.01(+0.28%)
Oct 11, 2012
1.990
2.019
1.950
2.011
9,235,979
+0.04(+2.24%)
Oct 10, 2012
2.021
2.047
1.954
1.967
15,150,814
-0.05(-2.46%)
Oct 09, 2012
2.028
2.043
1.992
2.017
9,027,796
-0.02(-0.85%)
Oct 08, 2012
2.057
2.133
2.022
2.034
9,020,043
-0.03(-1.66%)
Oct 05, 2012
2.087
2.105
2.043
2.068
9,362,207
-0.02(-0.73%)
Oct 04, 2012
2.019
2.099
2.013
2.084
11,790,797
+0.08(+3.91%)
Oct 03, 2012
1.977
2.013
1.954
2.005
7,125,301
+0.03(+1.55%)
Oct 02, 2012
1.957
1.980
1.952
1.975
6,221,348
+0.02(+0.78%)
Oct 01, 2012
1.959
1.969
1.917
1.959
6,400,481
+0.02(+1.18%)
Sep 28, 2012
1.954
1.956
1.904
1.936
6,915,862
-0.02(-1.27%)
Sep 27, 2012
1.961
1.992
1.927
1.961
6,236,712
+0.01(+0.69%)
Sep 26, 2012
1.965
1.988
1.917
1.948
9,270,192
-0.02(-1.16%)
Sep 25, 2012
2.038
2.064
1.967
1.971
11,755,270
-0.06(-2.83%)
Sep 24, 2012
2.120
2.162
2.024
2.028
14,730,341
-0.11(-4.93%)
Sep 21, 2012
2.154
2.166
2.103
2.133
12,717,987
-0.01(-0.27%)
Sep 20, 2012
2.143
2.154
2.112
2.139
5,249,664
-0.02(-1.06%)
Sep 19, 2012
2.145
2.181
2.099
2.162
8,832,424
+0.02(+1.16%)
Sep 18, 2012
2.214
2.215
2.135
2.137
8,352,564
-0.08(-3.54%)
Sep 17, 2012
2.229
2.246
2.212
2.215
8,347,552
-0.03(-1.36%)
Sep 14, 2012
2.267
2.294
2.217
2.246
10,825,851
-0.02(-0.84%)
Sep 13, 2012
2.227
2.282
2.210
2.265
7,176,296
+0.04(+1.98%)
Sep 12, 2012
2.208
2.244
2.208
2.221
6,403,704
+0.02(+0.78%)
Sep 11, 2012
2.191
2.215
2.154
2.204
11,060,191
+0.01(+0.44%)
Sep 10, 2012
2.168
2.217
2.168
2.194
7,863,105
+0.02(+0.79%)
Sep 07, 2012
2.150
2.187
2.141
2.177
7,256,781
+0.04(+1.88%)
Sep 06, 2012
2.107
2.152
2.098
2.137
9,018,552
+0.05(+2.29%)
Sep 05, 2012
2.101
2.189
2.072
2.089
13,649,316
-0.02(-0.82%)
Sep 04, 2012
2.074
2.126
2.074
2.107
6,298,359
+0.03(+1.29%)
Aug 31, 2012
2.095
2.103
2.067
2.080
4,493,095
+0.00(+0.00%)
Aug 30, 2012
2.070
2.097
2.055
2.080
6,071,149
-0.01(-0.46%)
Aug 29, 2012
2.072
2.094
2.043
2.089
8,198,181
+0.10(+4.89%)
Aug 27, 2012
2.032
2.032
1.990
1.992
5,300,508
-0.02(-1.23%)
Aug 24, 2012
2.007
2.053
1.998
2.017
5,135,049
+0.01(+0.28%)
Aug 23, 2012
2.028
2.040
2.007
2.011
7,355,613
-0.02(-0.85%)
Aug 22, 2012
2.074
2.097
2.022
2.028
8,756,857
-0.06(-3.02%)
Aug 21, 2012
2.103
2.147
2.084
2.091
9,610,128
-0.00(-0.18%)
Aug 20, 2012
2.108
2.120
2.068
2.095
11,678,092
+0.01(+0.27%)
Aug 17, 2012
2.063
2.112
2.043
2.089
14,125,007
+0.04(+1.77%)
Aug 16, 2012
1.999
2.059
1.999
2.053
19,623,848
+0.06(+3.27%)
Aug 15, 2012
1.986
2.021
1.977
1.988
6,717,153
-0.00(-0.10%)
Aug 14, 2012
1.986
2.013
1.969
1.990
9,910,305
+0.00(+0.19%)
Aug 13, 2012
1.990
2.005
1.950
1.986
13,754,347
-0.00(-0.19%)
Aug 10, 2012
1.927
2.005
1.894
1.990
16,216,140
+0.07(+3.48%)
Aug 09, 2012
1.877
1.952
1.787
1.923
45,050,180
+0.25(+14.84%)
Aug 08, 2012
1.740
1.743
1.657
1.675
19,719,288
-0.06(-3.20%)
Aug 07, 2012
1.726
1.761
1.722
1.730
8,788,747
+0.02(+0.89%)
Aug 06, 2012
1.757
1.778
1.713
1.715
9,881,941
-0.05(-2.61%)
Aug 03, 2012
1.741
1.762
1.701
1.761
7,019,271
+0.05(+2.68%)
Aug 02, 2012
1.755
1.803
1.682
1.715
18,029,016
-0.06(-3.65%)
Aug 01, 2012
1.841
1.847
1.776
1.780
9,030,689
-0.05(-2.51%)
Jul 31, 2012
1.877
1.936
1.816
1.826
12,647,437
-0.06(-3.14%)
Jul 30, 2012
1.843
1.938
1.837
1.885
9,380,109
+0.04(+2.39%)
Jul 27, 2012
1.860
1.886
1.835
1.841
11,148,152
+0.00(+0.00%)
Jul 26, 2012
1.889
1.917
1.828
1.841
9,603,311
-0.02(-0.82%)
Jul 25, 2012
1.925
1.927
1.845
1.856
9,257,281
-0.05(-2.61%)
Jul 24, 2012
1.959
1.963
1.883
1.906
7,680,801
-0.04(-2.06%)
Jul 23, 2012
1.959
2.005
1.944
1.946
11,839,763
-0.06(-3.05%)
Jul 20, 2012
2.013
2.028
1.988
2.007
8,174,645
-0.04(-1.96%)
Jul 19, 2012
2.049
2.053
2.013
2.047
6,525,783
+0.00(+0.19%)
Jul 18, 2012
2.084
2.107
2.001
2.043
17,006,300
+0.01(+0.66%)
Jul 17, 2012
2.007
2.032
1.952
2.030
8,288,260
+0.03(+1.34%)
Jul 16, 2012
1.980
2.164
1.961
2.003
28,878,476
+0.01(+0.67%)
Jul 13, 2012
2.007
2.030
1.963
1.990
10,689,531
-0.02(-0.86%)
Jul 12, 2012
1.868
2.034
1.841
2.007
52,748,528
+0.13(+6.71%)
Jul 11, 2012
1.847
1.915
1.833
1.881
14,365,745
+0.03(+1.86%)
Jul 10, 2012
1.904
1.956
1.787
1.847
38,122,532
-0.18(-8.95%)
Jul 09, 2012
2.074
2.082
2.017
2.028
5,913,836
-0.05(-2.57%)
Jul 06, 2012
2.059
2.094
2.047
2.082
5,191,674
-0.01(-0.55%)
Jul 05, 2012
2.095
2.108
2.057
2.093
7,209,610
-0.02(-0.91%)
Jul 03, 2012
2.084
2.120
2.070
2.112
5,888,344
+0.03(+1.28%)
Jul 02, 2012
2.072
2.089
2.040
2.085
9,797,108
+0.02(+0.93%)
Jun 29, 2012
2.064
2.070
2.034
2.066
13,618,299
+0.05(+2.27%)
Jun 28, 2012
1.956
2.021
1.956
2.021
13,796,779
+0.04(+2.13%)
Jun 27, 2012
1.942
1.988
1.931
1.978
12,419,322
+0.04(+2.27%)
Jun 26, 2012
1.887
1.944
1.877
1.934
10,452,419
+0.06(+3.16%)
Jun 25, 2012
1.900
1.902
1.864
1.875
7,336,691
-0.06(-3.25%)
Jun 22, 2012
1.881
1.948
1.869
1.938
11,037,754
+0.04(+2.01%)
Jun 21, 2012
1.933
1.956
1.894
1.900
7,708,637
-0.03(-1.58%)
Jun 20, 2012
1.927
1.948
1.902
1.931
15,727,424
-0.00(-0.10%)
Jun 19, 2012
1.912
1.936
1.894
1.933
7,214,669
+0.04(+2.12%)
Jun 18, 2012
1.864
1.919
1.856
1.892
7,347,258
+0.02(+1.02%)
Jun 15, 2012
1.866
1.887
1.847
1.873
9,751,553
+0.00(+0.10%)
Jun 14, 2012
1.829
1.883
1.809
1.871
6,413,000
+0.05(+2.73%)
Jun 13, 2012
1.804
1.848
1.787
1.822
7,323,560
+0.01(+0.42%)
Jun 12, 2012
1.782
1.816
1.768
1.814
7,736,359
+0.05(+2.71%)
Jun 11, 2012
1.850
1.850
1.766
1.766
8,603,739
-0.06(-3.04%)
Jun 08, 2012
1.824
1.837
1.789
1.822
11,004,859
-0.01(-0.52%)
Jun 07, 2012
1.826
1.885
1.820
1.831
14,392,148
+0.01(+0.42%)
Jun 06, 2012
1.715
1.828
1.715
1.824
14,184,833
+0.12(+7.07%)
Jun 05, 2012
1.625
1.711
1.615
1.703
10,072,750
+0.08(+4.82%)
Jun 04, 2012
1.676
1.680
1.625
1.625
8,591,895
-0.05(-2.97%)
Jun 01, 2012
1.682
1.707
1.673
1.675
10,662,401
-0.04(-2.34%)
May 31, 2012
1.676
1.732
1.648
1.715
7,510,143
+0.04(+2.16%)
May 30, 2012
1.673
1.692
1.652
1.678
7,784,796
-0.01(-0.79%)
May 29, 2012
1.619
1.696
1.608
1.692
12,463,700
+0.08(+4.86%)
May 25, 2012
1.613
1.625
1.606
1.613
5,118,644
-0.01(-0.71%)
May 24, 2012
1.629
1.634
1.596
1.625
7,205,576
+0.00(+0.12%)
May 23, 2012
1.590
1.623
1.546
1.623
5,545,719
+0.01(+0.59%)
May 22, 2012
1.627
1.638
1.602
1.613
7,849,446
-0.00(-0.24%)
May 21, 2012
1.560
1.625
1.545
1.617
8,661,222
+0.07(+4.32%)
May 18, 2012
1.642
1.657
1.537
1.550
21,944,466
-0.09(-5.70%)
May 17, 2012
1.732
1.743
1.610
1.644
27,589,890
-0.09(-5.18%)
May 16, 2012
1.822
1.824
1.726
1.734
19,026,742
-0.07(-4.12%)
May 15, 2012
1.776
1.845
1.766
1.808
18,651,614
+0.03(+1.61%)
May 14, 2012
1.755
1.797
1.734
1.780
10,479,690
-0.01(-0.64%)
May 11, 2012
1.787
1.816
1.724
1.791
27,756,918
-0.09(-4.58%)
May 10, 2012
1.866
1.913
1.845
1.877
14,018,412
+0.03(+1.76%)
May 09, 2012
1.826
1.862
1.799
1.845
12,389,838
-0.01(-0.41%)
May 08, 2012
1.835
1.884
1.816
1.852
11,821,113
+0.02(+0.94%)
May 07, 2012
1.826
1.848
1.787
1.835
5,856,809
+0.00(+0.00%)
May 04, 2012
1.873
1.879
1.826
1.835
10,219,810
-0.05(-2.54%)
May 03, 2012
1.963
1.971
1.847
1.883
12,625,125
-0.08(-4.00%)
May 02, 2012
1.975
1.980
1.923
1.961
7,393,096
-0.04(-1.82%)
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
.