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
Sonic Cp
(NQ:
SONC
)
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 (%)
May 28, 2010
9.796
9.908
9.606
9.796
636,310
+0.00(+0.00%)
May 27, 2010
9.741
9.815
9.537
9.796
1,081,835
+0.26(+2.73%)
May 26, 2010
9.899
10.02
9.499
9.537
1,645,468
-0.32(-3.30%)
May 25, 2010
9.787
9.973
9.639
9.861
1,045,948
-0.17(-1.67%)
May 24, 2010
10.11
10.24
10.01
10.03
561,347
-0.12(-1.19%)
May 21, 2010
9.913
10.17
9.751
10.15
1,468,107
+0.06(+0.55%)
May 20, 2010
10.09
10.39
10.03
10.09
1,302,713
-0.46(-4.31%)
May 19, 2010
10.68
10.85
10.47
10.55
795,860
-0.17(-1.56%)
May 18, 2010
10.97
11.06
10.69
10.72
990,994
-0.15(-1.37%)
May 17, 2010
10.82
10.96
10.70
10.86
1,407,541
+0.12(+1.12%)
May 14, 2010
10.84
10.91
10.62
10.74
1,189,337
-0.15(-1.36%)
May 13, 2010
10.86
10.96
10.75
10.89
941,276
-0.05(-0.43%)
May 12, 2010
10.79
10.99
10.79
10.94
760,609
+0.15(+1.38%)
May 11, 2010
10.79
10.95
10.55
10.79
1,260,036
+0.05(+0.43%)
May 10, 2010
10.68
10.94
10.54
10.74
980,454
+0.49(+4.80%)
May 07, 2010
10.45
10.49
9.750
10.25
1,121,649
-0.20(-1.95%)
May 06, 2010
10.96
11.12
9.100
10.46
1,054,910
-0.54(-4.90%)
May 05, 2010
11.12
11.33
10.93
10.99
835,004
-0.16(-1.41%)
May 04, 2010
11.17
11.30
10.99
11.15
1,214,537
-0.14(-1.23%)
May 03, 2010
10.92
11.33
10.73
11.29
824,316
+0.41(+3.75%)
Apr 30, 2010
11.14
11.23
10.74
10.88
912,393
-0.26(-2.33%)
Apr 29, 2010
11.02
11.25
10.67
11.14
1,657,606
+0.22(+2.04%)
Apr 28, 2010
11.37
11.51
10.87
10.92
1,319,654
-0.43(-3.76%)
Apr 27, 2010
11.60
11.69
11.29
11.35
1,084,686
-0.32(-2.71%)
Apr 26, 2010
11.80
11.80
11.59
11.66
632,010
-0.14(-1.18%)
Apr 23, 2010
12.07
12.07
11.70
11.80
884,792
-0.27(-2.23%)
Apr 22, 2010
11.51
12.17
11.44
12.07
1,235,604
+0.46(+3.92%)
Apr 21, 2010
11.56
11.63
11.39
11.62
812,490
+0.08(+0.72%)
Apr 20, 2010
11.19
11.55
11.15
11.53
963,646
+0.36(+3.24%)
Apr 19, 2010
11.26
11.38
10.99
11.17
559,471
-0.11(-0.99%)
Apr 16, 2010
11.19
11.48
11.12
11.28
1,075,103
+0.06(+0.50%)
Apr 15, 2010
11.30
11.47
11.18
11.23
661,725
-0.06(-0.49%)
Apr 14, 2010
11.34
11.44
11.21
11.28
482,668
+0.06(+0.50%)
Apr 13, 2010
11.55
11.67
11.22
11.23
1,050,139
-0.34(-2.97%)
Apr 12, 2010
10.79
11.59
10.79
11.57
2,373,457
+0.84(+7.79%)
Apr 09, 2010
10.74
10.90
10.64
10.73
984,364
-0.05(-0.43%)
Apr 08, 2010
10.67
10.90
10.63
10.78
848,679
+0.04(+0.35%)
Apr 07, 2010
10.75
10.95
10.64
10.74
1,771,701
+0.06(+0.52%)
Apr 06, 2010
10.54
10.69
10.48
10.69
581,114
+0.12(+1.14%)
Apr 05, 2010
10.35
10.57
10.35
10.57
879,658
+0.23(+2.25%)
Apr 01, 2010
10.32
10.34
10.34
10.34
909,131
+0.07(+0.63%)
Mar 31, 2010
10.33
10.46
10.22
10.27
1,013,933
-0.08(-0.81%)
Mar 30, 2010
10.34
10.53
10.24
10.35
797,870
-0.01(-0.09%)
Mar 29, 2010
10.36
10.46
10.05
10.36
894,154
+0.00(+0.00%)
Mar 26, 2010
10.32
10.56
10.26
10.36
1,533,649
+0.06(+0.54%)
Mar 25, 2010
10.11
10.66
9.992
10.31
3,503,892
+0.20(+1.93%)
Mar 24, 2010
9.769
10.16
9.397
10.11
6,560,196
-0.28(-2.68%)
Mar 23, 2010
10.35
10.47
10.28
10.39
1,930,616
+0.07(+0.72%)
Mar 22, 2010
10.29
10.35
10.11
10.32
1,338,128
-0.07(-0.72%)
Mar 19, 2010
10.38
10.39
10.14
10.39
1,625,006
+0.04(+0.36%)
Mar 18, 2010
10.33
10.38
10.22
10.35
1,201,783
+0.04(+0.36%)
Mar 17, 2010
10.33
10.45
10.25
10.32
1,612,432
+0.03(+0.27%)
Mar 16, 2010
9.936
10.38
9.927
10.29
5,237,702
+0.55(+5.62%)
Mar 15, 2010
9.685
9.750
9.400
9.741
1,103,572
+0.08(+0.87%)
Mar 12, 2010
9.295
9.750
9.295
9.657
1,902,406
+0.14(+1.46%)
Mar 11, 2010
9.082
9.592
9.054
9.518
3,552,499
+0.34(+3.74%)
Mar 10, 2010
8.664
9.193
8.589
9.174
5,355,346
+0.84(+10.02%)
Mar 09, 2010
7.893
8.487
7.893
8.339
2,031,884
+0.40(+5.03%)
Mar 08, 2010
8.014
8.125
7.930
7.939
1,009,805
-0.06(-0.70%)
Mar 05, 2010
7.884
8.004
7.791
7.995
1,046,997
+0.17(+2.14%)
Mar 04, 2010
7.744
7.856
7.698
7.828
965,355
+0.06(+0.84%)
Mar 03, 2010
7.846
7.902
7.754
7.763
1,279,566
-0.06(-0.71%)
Mar 02, 2010
7.837
7.856
7.772
7.819
642,863
-0.04(-0.47%)
Mar 01, 2010
7.911
7.939
7.763
7.856
778,451
-0.03(-0.35%)
Feb 26, 2010
7.856
7.930
7.846
7.884
746,430
+0.14(+1.80%)
Feb 25, 2010
7.689
7.754
7.633
7.744
653,471
+0.01(+0.12%)
Feb 24, 2010
7.846
7.893
7.679
7.735
640,718
-0.07(-0.83%)
Feb 23, 2010
7.828
7.911
7.768
7.800
619,718
-0.03(-0.36%)
Feb 22, 2010
7.800
7.846
7.772
7.828
492,897
+0.03(+0.36%)
Feb 19, 2010
7.893
7.921
7.763
7.800
658,886
-0.09(-1.18%)
Feb 18, 2010
7.958
7.967
7.865
7.893
433,141
-0.05(-0.58%)
Feb 17, 2010
7.884
7.976
7.837
7.939
545,264
+0.10(+1.30%)
Feb 16, 2010
7.856
7.865
7.735
7.837
412,787
+0.07(+0.84%)
Feb 12, 2010
7.707
7.772
7.772
7.772
696,117
+0.02(+0.24%)
Feb 11, 2010
7.735
7.754
7.651
7.754
702,955
+0.02(+0.24%)
Feb 10, 2010
7.661
7.781
7.624
7.735
437,470
+0.03(+0.36%)
Feb 09, 2010
7.716
7.781
7.624
7.707
821,890
+0.08(+1.10%)
Feb 08, 2010
7.577
7.707
7.531
7.624
572,938
+0.02(+0.24%)
Feb 05, 2010
7.577
7.642
7.494
7.605
445,154
+0.03(+0.37%)
Feb 04, 2010
7.726
7.772
7.577
7.577
635,028
-0.19(-2.51%)
Feb 03, 2010
7.874
7.911
7.726
7.772
508,707
-0.10(-1.30%)
Feb 02, 2010
7.911
7.967
7.846
7.874
549,636
-0.06(-0.70%)
Feb 01, 2010
7.846
7.949
7.707
7.930
673,506
+0.10(+1.30%)
Jan 29, 2010
7.846
7.949
7.805
7.828
606,300
+0.00(+0.00%)
Jan 28, 2010
7.874
7.986
7.754
7.828
680,125
-0.07(-0.82%)
Jan 27, 2010
7.856
7.911
7.735
7.893
1,000,660
-0.02(-0.23%)
Jan 26, 2010
7.930
8.014
7.874
7.911
1,024,149
-0.04(-0.47%)
Jan 25, 2010
8.097
8.106
7.916
7.949
1,133,783
-0.10(-1.27%)
Jan 22, 2010
8.144
8.209
8.041
8.051
729,657
-0.08(-1.03%)
Jan 21, 2010
8.376
8.404
8.125
8.134
1,118,385
-0.20(-2.45%)
Jan 20, 2010
8.274
8.357
8.274
8.339
1,247,395
+0.02(+0.22%)
Jan 19, 2010
8.218
8.325
8.181
8.320
1,085,276
+0.15(+1.82%)
Jan 15, 2010
8.171
8.171
8.171
8.171
1,515,865
+0.06(+0.69%)
Jan 14, 2010
8.023
8.134
7.986
8.116
846,630
+0.08(+1.04%)
Jan 13, 2010
8.069
8.106
7.939
8.032
990,123
+0.03(+0.35%)
Jan 12, 2010
7.893
8.014
7.846
8.004
1,422,440
+0.08(+1.06%)
Jan 11, 2010
8.060
8.060
7.902
7.921
1,447,930
-0.07(-0.81%)
Jan 08, 2010
8.023
8.088
7.939
7.986
1,508,287
-0.07(-0.92%)
Jan 07, 2010
8.283
8.320
8.004
8.060
2,175,084
-0.21(-2.58%)
Jan 06, 2010
8.357
8.677
8.264
8.274
7,239,400
-1.24(-13.07%)
Jan 05, 2010
9.676
9.778
9.472
9.518
938,936
-0.04(-0.39%)
Jan 04, 2010
9.499
9.555
9.314
9.555
800,183
+0.20(+2.18%)
Dec 31, 2009
9.629
9.351
9.351
9.351
924,854
-0.32(-3.27%)
Dec 30, 2009
9.806
9.852
9.611
9.666
466,245
-0.19(-1.89%)
Dec 29, 2009
9.834
9.899
9.750
9.852
228,237
+0.07(+0.76%)
Dec 28, 2009
9.861
9.889
9.732
9.778
260,843
-0.07(-0.75%)
Dec 24, 2009
9.843
9.917
9.824
9.852
225,157
+0.05(+0.47%)
Dec 23, 2009
9.732
9.834
9.663
9.806
195,314
+0.15(+1.54%)
Dec 22, 2009
9.629
9.750
9.584
9.657
321,123
+0.07(+0.78%)
Dec 21, 2009
9.397
9.713
9.388
9.583
453,924
+0.21(+2.28%)
Dec 18, 2009
9.379
9.444
9.286
9.369
1,343,543
-0.03(-0.30%)
Dec 17, 2009
9.434
9.518
9.304
9.397
299,128
-0.13(-1.36%)
Dec 16, 2009
9.537
9.685
9.444
9.527
475,026
+0.06(+0.69%)
Dec 15, 2009
9.472
9.583
9.425
9.462
411,161
-0.01(-0.10%)
Dec 14, 2009
9.239
9.490
9.174
9.472
559,104
+0.20(+2.20%)
Dec 11, 2009
9.184
9.304
9.063
9.267
440,958
+0.16(+1.73%)
Dec 10, 2009
9.119
9.156
9.017
9.109
397,878
+0.06(+0.62%)
Dec 09, 2009
9.091
9.091
8.970
9.054
291,188
-0.06(-0.71%)
Dec 08, 2009
8.998
9.202
8.905
9.119
556,858
-0.16(-1.70%)
Dec 07, 2009
9.211
9.351
9.211
9.277
674,493
+0.09(+1.01%)
Dec 04, 2009
9.109
9.332
9.017
9.184
727,555
+0.15(+1.64%)
Dec 03, 2009
9.109
9.230
9.026
9.035
439,846
-0.07(-0.71%)
Dec 02, 2009
8.970
9.193
8.942
9.100
384,183
+0.10(+1.14%)
Dec 01, 2009
9.063
9.082
8.951
8.998
423,197
+0.05(+0.52%)
Nov 30, 2009
9.119
9.211
8.863
8.951
906,893
+0.08(+0.94%)
Nov 27, 2009
8.784
9.054
8.784
8.868
239,187
-0.18(-1.95%)
Nov 25, 2009
9.109
9.109
8.993
9.044
349,115
-0.02(-0.20%)
Nov 24, 2009
9.035
9.109
8.826
9.063
673,360
-0.01(-0.10%)
Nov 23, 2009
9.007
9.177
8.961
9.072
450,039
+0.18(+1.98%)
Nov 20, 2009
8.757
8.998
8.757
8.896
309,115
+0.05(+0.52%)
Nov 19, 2009
8.914
8.914
8.664
8.849
523,763
-0.15(-1.65%)
Nov 18, 2009
9.063
9.184
8.942
8.998
330,456
-0.04(-0.41%)
Nov 17, 2009
8.989
9.119
8.951
9.035
270,415
-0.03(-0.31%)
Nov 16, 2009
8.877
9.193
8.775
9.063
956,572
+0.33(+3.83%)
Nov 13, 2009
8.701
8.868
8.645
8.729
625,310
-0.07(-0.84%)
Nov 12, 2009
8.961
9.082
8.775
8.803
498,776
-0.20(-2.27%)
Nov 11, 2009
9.109
9.165
8.905
9.007
733,340
+0.00(+0.00%)
Nov 10, 2009
9.193
9.304
8.942
9.007
827,903
-0.27(-2.90%)
Nov 09, 2009
9.314
9.462
9.202
9.277
506,589
+0.02(+0.20%)
Nov 06, 2009
9.137
9.341
9.063
9.258
593,218
+0.04(+0.40%)
Nov 05, 2009
8.896
9.230
8.831
9.221
599,473
+0.39(+4.42%)
Nov 04, 2009
8.979
8.979
8.794
8.831
696,222
-0.09(-1.04%)
Nov 03, 2009
8.626
8.970
8.580
8.924
847,137
+0.25(+2.89%)
Nov 02, 2009
8.710
8.738
8.404
8.673
1,319,430
-0.01(-0.11%)
Oct 30, 2009
8.877
8.961
8.682
8.682
826,279
-0.28(-3.11%)
Oct 29, 2009
8.831
9.072
8.746
8.961
1,159,125
+0.25(+2.88%)
Oct 28, 2009
9.100
9.137
8.664
8.710
1,406,380
-0.36(-3.99%)
Oct 27, 2009
9.174
9.341
9.054
9.072
840,074
-0.09(-1.01%)
Oct 26, 2009
9.267
9.472
8.951
9.165
1,194,264
-0.12(-1.30%)
Oct 23, 2009
9.351
9.518
9.267
9.286
437,920
-0.16(-1.67%)
Oct 22, 2009
9.351
9.574
9.184
9.444
781,665
+0.14(+1.50%)
Oct 21, 2009
10.09
10.20
9.267
9.304
2,334,013
-1.07(-10.30%)
Oct 20, 2009
10.30
10.49
10.19
10.37
1,306,639
-0.06(-0.53%)
Oct 19, 2009
10.32
10.47
10.25
10.43
499,738
+0.18(+1.72%)
Oct 16, 2009
9.917
10.36
9.869
10.25
1,150,358
+0.28(+2.79%)
Oct 15, 2009
9.992
10.01
9.936
9.973
665,530
-0.05(-0.46%)
Oct 14, 2009
10.20
10.20
9.954
10.02
489,925
-0.05(-0.46%)
Oct 13, 2009
10.07
10.11
9.861
10.07
558,103
+0.00(+0.00%)
Oct 12, 2009
9.992
10.14
9.954
10.07
295,173
+0.08(+0.84%)
Oct 09, 2009
10.05
10.22
9.917
9.982
1,056,747
-0.04(-0.37%)
Oct 08, 2009
10.01
10.21
9.996
10.02
670,445
+0.13(+1.31%)
Oct 07, 2009
9.954
10.13
9.759
9.889
522,478
-0.14(-1.39%)
Oct 06, 2009
9.880
10.15
9.834
10.03
708,258
+0.19(+1.89%)
Oct 05, 2009
9.852
9.954
9.741
9.843
544,012
+0.07(+0.66%)
Oct 02, 2009
9.704
9.978
9.657
9.778
469,150
+0.01(+0.09%)
Oct 01, 2009
10.20
10.26
9.694
9.769
724,422
-0.50(-4.88%)
Sep 30, 2009
10.27
10.36
9.936
10.27
727,906
-0.03(-0.27%)
Sep 29, 2009
10.15
10.38
9.917
10.30
819,047
+0.19(+1.84%)
Sep 28, 2009
10.08
10.21
9.861
10.11
532,436
+0.12(+1.21%)
Sep 25, 2009
9.834
10.17
9.815
9.992
1,154,645
-0.19(-1.91%)
Sep 24, 2009
10.54
10.61
10.11
10.19
471,427
-0.33(-3.18%)
Sep 23, 2009
10.72
10.79
10.50
10.52
695,808
-0.15(-1.39%)
Sep 22, 2009
10.75
10.99
10.67
10.67
936,779
+0.00(+0.00%)
Sep 21, 2009
10.47
10.70
10.31
10.67
803,213
+0.04(+0.35%)
Sep 18, 2009
10.57
10.76
10.36
10.63
1,330,940
-0.26(-2.39%)
Sep 17, 2009
11.20
11.73
10.73
10.89
2,131,203
-0.27(-2.41%)
Sep 16, 2009
10.91
11.19
10.86
11.16
633,034
+0.31(+2.82%)
Sep 15, 2009
10.72
10.90
10.67
10.86
872,382
+0.08(+0.78%)
Sep 14, 2009
10.50
10.82
10.46
10.77
579,159
+0.24(+2.29%)
Sep 11, 2009
10.63
10.63
10.49
10.53
360,562
-0.06(-0.53%)
Sep 10, 2009
10.53
10.63
10.39
10.59
946,974
+0.06(+0.53%)
Sep 09, 2009
10.60
10.64
10.29
10.53
1,086,853
-0.05(-0.44%)
Sep 08, 2009
10.76
10.82
10.40
10.58
539,335
-0.06(-0.52%)
Sep 04, 2009
10.50
10.64
10.35
10.63
547,365
+0.14(+1.33%)
Sep 03, 2009
10.37
10.57
10.21
10.49
563,456
+0.23(+2.26%)
Sep 02, 2009
10.21
10.34
10.11
10.26
785,069
-0.01(-0.09%)
Sep 01, 2009
10.60
10.76
10.24
10.27
515,761
-0.34(-3.24%)
Aug 31, 2009
10.57
10.76
10.48
10.61
510,749
+0.00(+0.00%)
Aug 28, 2009
10.82
10.88
10.60
10.61
894,064
-0.09(-0.87%)
Aug 27, 2009
10.82
10.84
10.46
10.71
385,702
-0.10(-0.95%)
Aug 26, 2009
10.66
10.91
10.63
10.81
574,355
+0.17(+1.57%)
Aug 25, 2009
10.45
10.74
10.42
10.64
627,832
+0.22(+2.14%)
Aug 24, 2009
10.43
10.52
10.34
10.42
255,592
+0.04(+0.36%)
Aug 21, 2009
10.34
10.40
10.25
10.38
552,393
+0.20(+2.01%)
Aug 20, 2009
10.03
10.26
10.03
10.18
416,424
+0.15(+1.48%)
Aug 19, 2009
9.834
10.08
9.787
10.03
493,886
+0.09(+0.93%)
Aug 18, 2009
9.889
10.12
9.871
9.936
816,119
+0.06(+0.56%)
Aug 17, 2009
10.06
10.08
9.778
9.880
405,103
-0.33(-3.27%)
Aug 14, 2009
10.45
10.45
10.02
10.21
445,352
-0.24(-2.31%)
Aug 13, 2009
10.44
10.63
10.22
10.46
204,976
+0.05(+0.45%)
Aug 12, 2009
10.38
10.52
10.29
10.41
475,419
+0.06(+0.54%)
Aug 11, 2009
10.63
10.63
10.21
10.35
588,998
-0.39(-3.63%)
Aug 10, 2009
10.45
10.76
10.40
10.74
635,197
+0.20(+1.85%)
Aug 07, 2009
10.50
10.66
10.37
10.55
464,196
+0.23(+2.25%)
Aug 06, 2009
10.52
10.64
10.26
10.32
389,811
-0.19(-1.77%)
Aug 05, 2009
10.63
10.72
10.39
10.50
410,524
-0.16(-1.48%)
Aug 04, 2009
10.68
10.77
10.53
10.66
414,995
-0.09(-0.86%)
Aug 03, 2009
10.37
10.91
10.27
10.75
1,033,447
+0.51(+4.99%)
Jul 31, 2009
10.03
10.35
10.00
10.24
482,607
+0.14(+1.38%)
Jul 30, 2009
9.954
10.21
9.843
10.10
543,404
+0.32(+3.23%)
Jul 29, 2009
9.964
10.03
9.750
9.787
335,433
-0.30(-2.95%)
Jul 28, 2009
9.546
10.11
9.439
10.08
738,589
+0.46(+4.73%)
Jul 27, 2009
9.666
9.732
9.406
9.629
415,865
-0.12(-1.24%)
Jul 24, 2009
9.193
9.750
9.128
9.750
1,059,353
+0.45(+4.79%)
Jul 23, 2009
9.202
9.397
9.063
9.304
656,344
+0.07(+0.70%)
Jul 22, 2009
9.230
9.518
9.146
9.239
295,428
-0.07(-0.70%)
Jul 21, 2009
9.499
9.518
9.146
9.304
300,571
-0.18(-1.86%)
Jul 20, 2009
9.249
9.490
9.082
9.481
581,860
+0.29(+3.13%)
Jul 17, 2009
9.277
9.277
9.026
9.193
538,476
-0.06(-0.60%)
Jul 16, 2009
9.174
9.295
9.128
9.249
380,616
-0.03(-0.30%)
Jul 15, 2009
9.286
9.295
9.119
9.277
677,596
+0.10(+1.11%)
Jul 14, 2009
8.896
9.184
8.719
9.174
778,853
+0.29(+3.24%)
Jul 13, 2009
8.710
8.924
8.506
8.886
548,889
+0.20(+2.35%)
Jul 10, 2009
8.561
8.775
8.506
8.682
516,760
+0.04(+0.43%)
Jul 09, 2009
8.840
8.868
8.599
8.645
604,068
-0.12(-1.38%)
Jul 08, 2009
8.682
8.886
8.543
8.766
861,058
+0.11(+1.29%)
Jul 07, 2009
8.970
8.970
8.654
8.654
500,464
-0.33(-3.72%)
Jul 06, 2009
9.091
9.146
8.729
8.989
740,887
-0.17(-1.83%)
Jul 02, 2009
9.406
9.406
8.691
9.156
688,407
-0.39(-4.09%)
Jul 01, 2009
9.416
9.611
9.295
9.546
660,880
+0.23(+2.49%)
Jun 30, 2009
9.434
9.518
9.221
9.314
667,818
-0.11(-1.18%)
Jun 29, 2009
9.406
9.629
9.100
9.425
763,644
+0.01(+0.10%)
Jun 26, 2009
9.035
9.509
9.035
9.416
1,612,361
+0.35(+3.89%)
Jun 25, 2009
9.017
9.249
8.859
9.063
1,386,617
-0.05(-0.51%)
Jun 24, 2009
8.645
9.472
8.543
9.109
4,509,229
+0.94(+11.48%)
Jun 23, 2009
8.376
8.626
8.125
8.171
2,499,127
+0.28(+3.53%)
Jun 22, 2009
8.227
8.292
7.744
7.893
1,589,666
-0.37(-4.49%)
Jun 19, 2009
8.255
8.385
8.181
8.264
663,655
+0.16(+1.95%)
Jun 18, 2009
8.116
8.301
8.069
8.106
382,785
-0.03(-0.34%)
Jun 17, 2009
7.976
8.283
7.884
8.134
776,134
+0.19(+2.34%)
Jun 16, 2009
8.320
8.348
7.893
7.949
581,613
-0.27(-3.28%)
Jun 15, 2009
8.134
8.255
8.014
8.218
757,166
+0.01(+0.11%)
Jun 12, 2009
8.153
8.301
8.032
8.209
611,010
+0.01(+0.11%)
Jun 11, 2009
8.552
8.580
8.181
8.199
1,168,880
-0.37(-4.33%)
Jun 10, 2009
8.794
8.803
8.357
8.571
951,970
-0.20(-2.22%)
Jun 09, 2009
8.812
8.933
8.616
8.766
590,589
+0.00(+0.00%)
Jun 08, 2009
8.729
9.035
8.617
8.766
457,258
-0.26(-2.88%)
Jun 05, 2009
9.193
9.286
8.961
9.026
591,132
-0.11(-1.22%)
Jun 04, 2009
8.868
9.165
8.691
9.137
728,438
+0.31(+3.47%)
Jun 03, 2009
8.951
9.054
8.738
8.831
790,482
-0.18(-1.96%)
Jun 02, 2009
9.193
9.425
8.580
9.007
2,174,378
-0.33(-3.58%)
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
.