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
Salesforce
(NY:
CRM
)
234.86
-1.76 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2007
12.33
12.33
11.78
11.80
8,662,501
-0.37(-3.02%)
May 30, 2007
11.46
12.39
11.36
12.16
15,501,587
+0.70(+6.14%)
May 29, 2007
11.70
11.70
11.34
11.46
5,489,561
-0.05(-0.41%)
May 25, 2007
11.20
11.54
11.20
11.51
7,052,400
+0.31(+2.74%)
May 24, 2007
11.31
11.42
11.02
11.20
10,699,522
-0.34(-2.98%)
May 23, 2007
11.96
11.80
11.48
11.54
4,426,975
-0.22(-1.89%)
May 22, 2007
12.03
12.09
11.72
11.77
5,889,183
-0.16(-1.32%)
May 21, 2007
12.08
12.47
11.75
11.92
23,147,870
+0.49(+4.28%)
May 18, 2007
10.77
11.61
10.68
11.44
22,079,912
+0.70(+6.56%)
May 17, 2007
11.16
11.17
10.57
10.73
19,238,398
-0.57(-5.02%)
May 16, 2007
11.09
11.55
11.02
11.30
13,992,570
+0.29(+2.68%)
May 15, 2007
10.80
11.09
10.75
11.00
8,050,102
+0.23(+2.13%)
May 14, 2007
10.59
11.06
10.55
10.77
7,822,613
+0.18(+1.72%)
May 11, 2007
10.65
10.71
10.57
10.59
4,180,113
-0.04(-0.40%)
May 10, 2007
10.79
10.81
10.61
10.63
2,166,025
-0.21(-1.98%)
May 09, 2007
10.76
10.89
10.69
10.85
2,159,705
+0.02(+0.21%)
May 08, 2007
10.59
10.86
10.50
10.83
3,613,514
+0.23(+2.19%)
May 07, 2007
10.79
10.82
10.51
10.59
3,886,478
-0.15(-1.44%)
May 04, 2007
10.74
10.97
10.68
10.75
5,830,746
+0.07(+0.63%)
May 03, 2007
10.36
10.78
10.33
10.68
5,620,092
+0.37(+3.61%)
May 02, 2007
10.23
10.39
10.14
10.31
5,807,776
+0.04(+0.41%)
May 01, 2007
10.44
10.44
10.14
10.27
7,390,001
-0.22(-2.10%)
Apr 30, 2007
10.50
10.60
10.43
10.49
4,011,653
-0.03(-0.24%)
Apr 27, 2007
10.62
10.79
10.47
10.51
8,177,568
-0.13(-1.20%)
Apr 26, 2007
10.66
10.73
10.54
10.64
5,600,907
+0.01(+0.07%)
Apr 25, 2007
10.30
10.66
10.29
10.63
7,448,657
+0.38(+3.68%)
Apr 24, 2007
10.35
10.35
10.18
10.25
4,698,329
-0.05(-0.53%)
Apr 23, 2007
10.37
10.41
10.19
10.31
6,518,952
-0.11(-1.10%)
Apr 20, 2007
10.34
10.48
10.29
10.42
6,377,520
+0.09(+0.85%)
Apr 19, 2007
10.54
10.55
10.31
10.34
7,731,286
-0.23(-2.17%)
Apr 18, 2007
10.72
10.72
10.54
10.57
7,648,778
-0.15(-1.42%)
Apr 17, 2007
10.86
10.92
10.64
10.72
7,716,466
-0.08(-0.72%)
Apr 16, 2007
10.65
10.81
10.64
10.80
6,090,878
+0.16(+1.55%)
Apr 13, 2007
10.66
10.71
10.44
10.63
7,044,061
-0.04(-0.33%)
Apr 12, 2007
10.94
11.07
10.52
10.67
15,283,566
-0.28(-2.55%)
Apr 11, 2007
11.22
11.22
10.74
10.95
13,094,727
-0.46(-4.07%)
Apr 10, 2007
11.46
11.46
11.35
11.41
3,249,038
-0.04(-0.37%)
Apr 09, 2007
11.36
11.51
11.32
11.45
3,734,471
+0.22(+1.96%)
Apr 05, 2007
11.33
11.33
11.19
11.23
2,188,054
-0.06(-0.53%)
Apr 04, 2007
11.24
11.34
11.24
11.29
3,480,540
+0.09(+0.80%)
Apr 03, 2007
10.96
11.26
10.94
11.20
5,860,697
+0.34(+3.17%)
Apr 02, 2007
10.73
10.99
10.61
10.86
4,150,214
+0.17(+1.56%)
Mar 30, 2007
10.71
10.85
10.62
10.69
3,615,516
-0.06(-0.56%)
Mar 29, 2007
10.75
10.82
10.64
10.75
3,400,035
+0.03(+0.26%)
Mar 28, 2007
10.66
10.85
10.55
10.72
3,342,760
+0.04(+0.37%)
Mar 27, 2007
10.74
10.81
10.67
10.68
3,691,351
-0.06(-0.54%)
Mar 26, 2007
10.74
10.80
10.62
10.74
3,418,059
-0.07(-0.65%)
Mar 23, 2007
10.82
10.90
10.78
10.81
2,748,385
-0.04(-0.34%)
Mar 22, 2007
10.85
10.92
10.74
10.85
3,423,666
-0.01(-0.05%)
Mar 21, 2007
10.76
11.00
10.72
10.85
3,860,636
+0.09(+0.81%)
Mar 20, 2007
10.66
10.81
10.60
10.77
3,313,987
+0.11(+1.03%)
Mar 19, 2007
10.52
10.68
10.44
10.66
3,658,773
+0.26(+2.52%)
Mar 16, 2007
10.39
10.46
10.33
10.39
2,600,592
-0.03(-0.26%)
Mar 15, 2007
10.48
10.55
10.31
10.42
4,467,780
-0.06(-0.60%)
Mar 14, 2007
10.56
10.60
10.18
10.48
6,730,797
-0.04(-0.40%)
Mar 13, 2007
10.82
10.82
10.52
10.53
5,500,776
-0.29(-2.68%)
Mar 12, 2007
10.76
10.89
10.64
10.82
3,335,952
+0.09(+0.81%)
Mar 09, 2007
10.89
10.96
10.69
10.73
7,344,782
-0.18(-1.63%)
Mar 08, 2007
10.79
11.06
10.75
10.91
6,304,625
+0.24(+2.22%)
Mar 07, 2007
10.77
10.84
10.63
10.67
5,333,758
-0.10(-0.97%)
Mar 06, 2007
10.56
10.83
10.54
10.77
5,997,023
+0.39(+3.80%)
Mar 05, 2007
10.44
10.71
10.31
10.38
6,259,366
-0.27(-2.51%)
Mar 02, 2007
10.97
11.14
10.59
10.65
7,672,409
-0.43(-3.88%)
Mar 01, 2007
10.50
11.12
10.50
11.08
13,650,128
+0.28(+2.59%)
Feb 28, 2007
11.24
11.24
10.75
10.80
13,289,737
-0.44(-3.91%)
Feb 27, 2007
11.45
11.58
11.02
11.24
7,697,642
-0.47(-4.05%)
Feb 26, 2007
11.73
11.86
11.63
11.71
9,481,653
-0.13(-1.14%)
Feb 23, 2007
11.77
11.87
11.71
11.84
5,267,271
+0.07(+0.64%)
Feb 22, 2007
11.41
12.11
11.30
11.77
20,879,638
-0.21(-1.79%)
Feb 21, 2007
12.36
12.36
11.94
11.98
13,326,986
-0.37(-2.99%)
Feb 20, 2007
12.48
12.59
12.33
12.35
9,202,005
-0.04(-0.30%)
Feb 16, 2007
12.39
12.47
12.33
12.39
6,049,492
+0.00(+0.04%)
Feb 15, 2007
12.48
12.49
12.31
12.39
8,985,722
-0.07(-0.54%)
Feb 14, 2007
12.21
12.52
12.18
12.45
10,241,537
+0.35(+2.87%)
Feb 13, 2007
11.86
12.22
11.86
12.11
7,635,240
+0.27(+2.32%)
Feb 12, 2007
11.68
11.89
11.62
11.83
5,598,688
+0.09(+0.81%)
Feb 09, 2007
11.85
11.98
11.68
11.74
6,397,145
-0.17(-1.45%)
Feb 08, 2007
11.91
11.98
11.67
11.91
7,395,247
+0.00(+0.02%)
Feb 07, 2007
11.78
12.02
11.75
11.91
11,011,966
+0.15(+1.25%)
Feb 06, 2007
11.78
11.89
11.64
11.76
10,740,412
-0.01(-0.06%)
Feb 05, 2007
11.67
11.82
11.49
11.77
5,624,137
+0.09(+0.81%)
Feb 02, 2007
11.39
11.72
11.34
11.67
8,901,212
+0.33(+2.95%)
Feb 01, 2007
11.04
11.38
11.04
11.34
10,444,025
+0.39(+3.60%)
Jan 31, 2007
10.74
11.00
10.60
10.94
5,619,331
+0.22(+2.05%)
Jan 30, 2007
10.70
10.86
10.69
10.72
5,340,567
+0.11(+1.08%)
Jan 29, 2007
10.54
10.77
10.46
10.61
5,260,863
+0.06(+0.62%)
Jan 26, 2007
10.50
10.67
10.48
10.54
4,742,587
+0.09(+0.84%)
Jan 25, 2007
10.59
10.59
10.37
10.46
6,476,849
-0.13(-1.27%)
Jan 24, 2007
10.33
10.68
10.33
10.59
9,313,750
+0.28(+2.76%)
Jan 23, 2007
10.28
10.34
10.24
10.31
6,076,727
+0.02(+0.19%)
Jan 22, 2007
10.41
10.46
10.19
10.29
6,403,153
-0.10(-0.98%)
Jan 19, 2007
10.35
10.40
10.20
10.39
5,065,408
+0.04(+0.39%)
Jan 18, 2007
10.62
10.63
10.19
10.35
6,812,087
-0.30(-2.81%)
Jan 17, 2007
10.75
10.85
10.60
10.65
5,246,044
-0.16(-1.50%)
Jan 16, 2007
10.66
11.07
10.56
10.81
9,867,673
+0.22(+2.07%)
Jan 12, 2007
10.51
10.75
10.41
10.59
6,457,624
+0.17(+1.63%)
Jan 11, 2007
10.03
10.65
9.987
10.42
10,953,490
+0.38(+3.75%)
Jan 10, 2007
9.937
10.05
9.882
10.04
3,580,270
+0.07(+0.68%)
Jan 09, 2007
9.984
10.09
9.845
9.977
5,002,526
+0.01(+0.08%)
Jan 08, 2007
9.887
9.984
9.765
9.969
4,820,689
+0.10(+1.04%)
Jan 05, 2007
9.363
9.979
9.263
9.867
11,633,977
+0.41(+4.33%)
Jan 04, 2007
8.991
9.458
8.876
9.458
6,438,800
+0.45(+5.02%)
Jan 03, 2007
9.131
9.218
8.898
9.006
4,282,787
-0.09(-1.04%)
Dec 29, 2006
9.163
9.248
9.058
9.101
2,512,878
-0.08(-0.84%)
Dec 28, 2006
9.178
9.225
9.078
9.178
1,763,901
-0.05(-0.54%)
Dec 27, 2006
9.111
9.255
9.111
9.228
4,369,300
+0.15(+1.71%)
Dec 26, 2006
8.963
9.098
8.963
9.073
2,296,195
+0.07(+0.80%)
Dec 22, 2006
9.203
9.233
8.978
9.001
4,344,467
-0.20(-2.20%)
Dec 21, 2006
9.310
9.340
9.126
9.203
7,957,981
-0.11(-1.21%)
Dec 20, 2006
9.328
9.488
9.313
9.315
5,522,004
-0.00(-0.03%)
Dec 19, 2006
9.438
9.438
9.163
9.318
8,132,609
-0.18(-1.92%)
Dec 18, 2006
9.972
10.07
9.500
9.500
5,532,017
-0.47(-4.73%)
Dec 15, 2006
9.987
10.03
9.887
9.972
2,964,267
-0.00(-0.05%)
Dec 14, 2006
9.830
9.987
9.817
9.977
4,045,677
+0.20(+2.02%)
Dec 13, 2006
10.04
10.13
9.710
9.780
5,427,080
-0.22(-2.20%)
Dec 12, 2006
9.675
10.21
9.675
9.999
11,759,341
+0.37(+3.89%)
Dec 11, 2006
9.622
9.672
9.528
9.625
2,828,089
+0.01(+0.05%)
Dec 08, 2006
9.438
9.642
9.403
9.620
3,641,951
+0.13(+1.34%)
Dec 07, 2006
9.555
9.558
9.448
9.493
4,301,211
-0.06(-0.65%)
Dec 06, 2006
9.533
9.602
9.395
9.555
4,100,149
+0.01(+0.10%)
Dec 05, 2006
9.635
9.735
9.508
9.545
3,456,108
-0.07(-0.75%)
Dec 04, 2006
9.468
9.682
9.463
9.617
5,028,159
+0.04(+0.44%)
Dec 01, 2006
9.592
9.720
9.500
9.575
5,351,782
-0.16(-1.67%)
Nov 30, 2006
9.825
9.875
9.717
9.737
6,676,710
-0.04(-0.38%)
Nov 29, 2006
9.827
9.842
9.640
9.775
5,959,775
-0.05(-0.51%)
Nov 28, 2006
10.02
10.02
9.727
9.825
4,744,589
-0.20(-1.99%)
Nov 27, 2006
10.32
10.33
10.01
10.02
3,627,532
-0.25(-2.45%)
Nov 24, 2006
10.29
10.33
10.23
10.28
1,086,217
-0.06(-0.63%)
Nov 22, 2006
10.47
10.49
10.27
10.34
4,966,078
-0.07(-0.67%)
Nov 21, 2006
10.36
10.47
10.34
10.41
4,183,457
+0.04(+0.41%)
Nov 20, 2006
10.24
10.45
10.24
10.37
7,370,014
-0.05(-0.46%)
Nov 17, 2006
10.48
10.56
10.35
10.42
3,346,766
-0.06(-0.60%)
Nov 16, 2006
10.23
10.75
10.15
10.48
12,403,782
-0.10(-0.99%)
Nov 15, 2006
10.87
10.99
10.50
10.58
10,417,991
-0.28(-2.55%)
Nov 14, 2006
10.96
10.99
10.71
10.86
7,320,750
-0.12(-1.14%)
Nov 13, 2006
10.57
11.13
10.57
10.99
12,205,523
+0.45(+4.27%)
Nov 10, 2006
10.46
10.63
10.33
10.54
3,820,984
+0.15(+1.49%)
Nov 09, 2006
10.61
10.68
10.33
10.38
6,659,087
-0.13(-1.24%)
Nov 08, 2006
10.55
10.72
10.01
10.51
6,923,031
-0.21(-1.93%)
Nov 07, 2006
10.49
10.90
10.47
10.72
12,373,742
+0.23(+2.19%)
Nov 06, 2006
9.987
10.51
9.920
10.49
8,678,522
+0.38(+3.78%)
Nov 03, 2006
9.762
10.19
9.750
10.11
7,725,678
+0.37(+3.79%)
Nov 02, 2006
9.425
9.777
9.425
9.737
4,674,498
+0.25(+2.63%)
Nov 01, 2006
9.772
9.835
9.403
9.488
5,877,668
-0.25(-2.61%)
Oct 31, 2006
9.959
10.06
9.692
9.742
3,539,818
-0.19(-1.91%)
Oct 30, 2006
9.989
10.00
9.730
9.932
5,856,039
-0.08(-0.82%)
Oct 27, 2006
10.17
10.21
9.907
10.01
4,229,117
-0.15(-1.52%)
Oct 26, 2006
10.34
10.34
10.05
10.17
4,408,952
-0.15(-1.45%)
Oct 25, 2006
10.17
10.54
10.12
10.32
6,455,221
+0.21(+2.05%)
Oct 24, 2006
10.05
10.16
10.01
10.11
4,235,525
+0.02(+0.15%)
Oct 23, 2006
9.987
10.22
9.865
10.10
6,106,366
+0.14(+1.43%)
Oct 20, 2006
10.06
10.06
9.920
9.954
2,260,148
-0.06(-0.65%)
Oct 19, 2006
10.05
10.12
9.942
10.02
3,325,939
-0.07(-0.67%)
Oct 18, 2006
10.22
10.30
9.952
10.09
4,657,676
+0.04(+0.37%)
Oct 17, 2006
10.26
10.30
9.922
10.05
5,070,615
-0.27(-2.61%)
Oct 16, 2006
10.15
10.41
10.15
10.32
6,235,735
+0.09(+0.85%)
Oct 13, 2006
10.11
10.48
10.06
10.23
7,672,409
+0.17(+1.71%)
Oct 12, 2006
10.02
10.11
9.882
10.06
7,112,879
+0.10(+1.05%)
Oct 11, 2006
9.925
10.12
9.892
9.954
4,174,646
-0.03(-0.32%)
Oct 10, 2006
10.05
10.06
9.905
9.987
6,058,303
-0.07(-0.74%)
Oct 09, 2006
10.09
10.35
9.867
10.06
10,295,832
-0.01(-0.15%)
Oct 06, 2006
9.740
10.11
9.665
10.08
21,686,692
+0.60(+6.29%)
Oct 05, 2006
9.318
9.762
9.268
9.480
16,419,420
+0.21(+2.26%)
Oct 04, 2006
9.021
9.303
9.021
9.270
12,483,085
+0.16(+1.75%)
Oct 03, 2006
8.803
9.173
8.763
9.111
6,740,393
+0.31(+3.49%)
Oct 02, 2006
8.956
9.088
8.784
8.803
9,337,782
-0.15(-1.73%)
Sep 29, 2006
9.225
9.253
8.888
8.958
12,493,098
-0.44(-4.73%)
Sep 28, 2006
9.365
9.640
9.363
9.403
7,971,599
+0.04(+0.40%)
Sep 27, 2006
9.538
9.615
9.245
9.365
8,156,240
-0.22(-2.29%)
Sep 26, 2006
9.425
9.662
9.408
9.585
9,228,039
+0.22(+2.37%)
Sep 25, 2006
8.863
9.433
8.853
9.363
7,006,340
+0.33(+3.68%)
Sep 22, 2006
9.185
9.195
8.943
9.031
7,365,208
-0.15(-1.69%)
Sep 21, 2006
8.863
9.203
8.729
9.185
9,155,945
+0.31(+3.55%)
Sep 20, 2006
8.639
8.896
8.614
8.871
5,463,527
+0.37(+4.32%)
Sep 19, 2006
8.599
8.676
8.289
8.504
7,192,182
-0.11(-1.28%)
Sep 18, 2006
8.818
8.888
8.569
8.614
5,327,750
-0.12(-1.43%)
Sep 15, 2006
8.724
8.858
8.666
8.739
3,346,365
+0.01(+0.17%)
Sep 14, 2006
8.744
8.813
8.669
8.724
4,674,097
-0.07(-0.80%)
Sep 13, 2006
8.789
8.923
8.684
8.794
5,358,590
+0.02(+0.28%)
Sep 12, 2006
8.357
8.868
8.344
8.769
10,256,580
+0.45(+5.47%)
Sep 11, 2006
8.264
8.314
8.162
8.314
3,487,750
-0.01(-0.09%)
Sep 08, 2006
8.339
8.414
8.254
8.322
2,293,792
-0.01(-0.12%)
Sep 07, 2006
8.242
8.412
8.142
8.332
5,435,891
+0.03(+0.33%)
Sep 06, 2006
8.496
8.651
8.092
8.304
7,575,482
-0.38(-4.40%)
Sep 05, 2006
8.479
8.721
8.434
8.686
4,653,270
+0.10(+1.13%)
Sep 01, 2006
8.671
8.734
8.554
8.589
3,218,599
-0.02(-0.23%)
Aug 31, 2006
8.649
8.764
8.576
8.609
4,539,922
-0.06(-0.75%)
Aug 30, 2006
8.649
8.729
8.506
8.674
3,903,091
+0.03(+0.32%)
Aug 29, 2006
8.471
8.649
8.409
8.646
5,435,891
+0.18(+2.09%)
Aug 28, 2006
8.289
8.514
8.289
8.469
3,682,804
+0.09(+1.07%)
Aug 25, 2006
8.364
8.461
8.259
8.379
4,573,967
-0.04(-0.53%)
Aug 24, 2006
8.419
8.486
8.219
8.424
4,716,553
+0.00(+0.00%)
Aug 23, 2006
8.426
8.726
8.352
8.424
10,833,333
+0.12(+1.47%)
Aug 22, 2006
8.239
8.456
8.222
8.302
9,659,401
+0.08(+1.03%)
Aug 21, 2006
8.099
8.287
8.034
8.217
8,273,193
+0.01(+0.18%)
Aug 18, 2006
8.402
8.636
8.142
8.202
19,736,948
-0.21(-2.52%)
Aug 17, 2006
8.102
8.546
7.870
8.414
54,908,432
+1.34(+19.00%)
Aug 16, 2006
7.148
7.166
6.916
7.071
18,558,610
-0.08(-1.08%)
Aug 15, 2006
6.776
7.148
6.721
7.148
9,020,968
+0.48(+7.23%)
Aug 14, 2006
6.654
6.729
6.586
6.666
13,802,406
+0.17(+2.69%)
Aug 11, 2006
6.624
6.626
6.447
6.492
8,439,810
-0.13(-2.00%)
Aug 10, 2006
6.217
6.744
6.159
6.624
10,613,846
+0.41(+6.55%)
Aug 09, 2006
6.219
6.359
6.164
6.217
3,912,704
+0.06(+0.97%)
Aug 08, 2006
6.397
6.397
6.105
6.157
7,473,349
-0.25(-3.90%)
Aug 07, 2006
6.502
6.502
6.357
6.407
4,523,501
-0.12(-1.87%)
Aug 04, 2006
6.654
6.791
6.404
6.529
5,831,207
-0.09(-1.32%)
Aug 03, 2006
6.349
6.741
6.304
6.616
7,118,486
+0.29(+4.62%)
Aug 02, 2006
6.202
6.429
6.202
6.324
4,353,679
+0.13(+2.14%)
Aug 01, 2006
6.389
6.389
5.922
6.192
7,910,720
-0.22(-3.50%)
Jul 31, 2006
6.317
6.591
6.317
6.417
9,388,248
+0.10(+1.54%)
Jul 28, 2006
6.207
6.342
6.159
6.319
5,371,808
+0.11(+1.81%)
Jul 27, 2006
6.142
6.269
6.110
6.207
8,835,126
+0.09(+1.55%)
Jul 26, 2006
6.092
6.134
6.005
6.112
7,596,710
-0.01(-0.20%)
Jul 25, 2006
5.787
6.162
5.658
6.125
10,456,842
+0.34(+5.82%)
Jul 24, 2006
5.478
5.807
5.438
5.787
14,949,503
+0.32(+5.84%)
Jul 21, 2006
5.643
5.643
5.430
5.468
3,843,013
-0.19(-3.44%)
Jul 20, 2006
5.812
5.835
5.625
5.663
6,598,608
-0.07(-1.18%)
Jul 19, 2006
5.490
5.745
5.428
5.730
12,147,848
+0.21(+3.80%)
Jul 18, 2006
5.458
5.555
5.410
5.520
6,483,658
+0.06(+1.19%)
Jul 17, 2006
5.463
5.600
5.410
5.455
5,562,857
-0.04(-0.77%)
Jul 14, 2006
5.530
5.550
5.403
5.498
5,802,369
-0.05(-0.90%)
Jul 13, 2006
5.745
5.747
5.493
5.548
9,886,498
-0.21(-3.60%)
Jul 12, 2006
6.030
6.065
5.750
5.755
9,025,374
-0.29(-4.75%)
Jul 11, 2006
5.810
6.100
5.795
6.042
10,491,687
+0.20(+3.42%)
Jul 10, 2006
6.227
6.227
5.772
5.842
15,678,454
-0.38(-6.06%)
Jul 07, 2006
6.362
6.364
6.125
6.219
8,061,316
-0.16(-2.47%)
Jul 06, 2006
6.516
6.549
6.337
6.377
9,306,541
-0.15(-2.26%)
Jul 05, 2006
6.524
6.566
6.497
6.524
5,444,703
-0.11(-1.62%)
Jul 03, 2006
6.701
6.739
6.581
6.631
4,053,688
-0.02(-0.37%)
Jun 30, 2006
6.796
6.874
6.641
6.656
10,925,453
-0.14(-2.02%)
Jun 29, 2006
6.774
6.851
6.679
6.794
9,120,699
+0.04(+0.59%)
Jun 28, 2006
6.816
6.831
6.654
6.754
3,809,770
-0.04(-0.55%)
Jun 27, 2006
6.866
6.896
6.696
6.791
4,145,408
-0.11(-1.63%)
Jun 26, 2006
6.943
6.971
6.771
6.903
3,848,220
-0.04(-0.54%)
Jun 23, 2006
6.836
7.078
6.821
6.941
3,406,844
+0.04(+0.62%)
Jun 22, 2006
6.928
6.956
6.764
6.898
4,018,041
-0.03(-0.43%)
Jun 21, 2006
6.659
6.978
6.641
6.928
6,452,818
+0.25(+3.70%)
Jun 20, 2006
6.744
6.744
6.554
6.681
7,259,871
-0.06(-0.93%)
Jun 19, 2006
6.936
6.938
6.706
6.744
7,767,333
-0.18(-2.63%)
Jun 16, 2006
6.781
7.028
6.719
6.926
9,419,488
+0.10(+1.54%)
Jun 15, 2006
6.417
6.896
6.417
6.821
10,319,462
+0.49(+7.69%)
Jun 14, 2006
6.312
6.434
6.247
6.334
7,272,287
+0.05(+0.75%)
Jun 13, 2006
6.117
6.367
6.025
6.287
8,317,250
+0.07(+1.12%)
Jun 12, 2006
6.494
6.494
6.204
6.217
7,454,525
-0.28(-4.34%)
Jun 09, 2006
6.679
6.729
6.460
6.499
13,871,697
+0.04(+0.70%)
Jun 08, 2006
6.679
6.691
6.267
6.454
16,284,444
-0.29(-4.29%)
Jun 07, 2006
6.991
7.041
6.731
6.744
14,546,176
-0.15(-2.21%)
Jun 06, 2006
7.428
7.428
6.809
6.896
16,826,752
-0.53(-7.16%)
Jun 05, 2006
7.615
7.638
7.393
7.428
6,272,182
-0.03(-0.40%)
Jun 02, 2006
7.735
7.737
7.440
7.458
6,808,882
-0.29(-3.80%)
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
.