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
Cohn & Steers Inc
(NY:
CNS
)
70.29
+1.91 (+2.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
6.764
6.916
6.675
6.912
602,616
+0.15(+2.25%)
May 28, 2009
6.710
6.840
6.473
6.760
490,196
+0.09(+1.41%)
May 27, 2009
6.836
6.899
6.630
6.666
671,900
-0.19(-2.75%)
May 26, 2009
6.428
7.037
6.428
6.854
483,479
+0.41(+6.40%)
May 22, 2009
6.567
6.567
6.397
6.442
314,109
-0.10(-1.51%)
May 21, 2009
6.383
6.549
6.361
6.540
686,930
+0.12(+1.88%)
May 20, 2009
6.442
6.558
6.133
6.419
605,616
+0.03(+0.49%)
May 19, 2009
6.401
6.522
6.244
6.388
305,287
+0.05(+0.85%)
May 18, 2009
6.012
6.366
5.980
6.334
314,922
+0.41(+6.88%)
May 15, 2009
6.074
6.079
5.846
5.926
515,241
-0.15(-2.51%)
May 14, 2009
5.949
6.128
5.922
6.079
293,969
+0.16(+2.65%)
May 13, 2009
6.209
6.249
5.868
5.922
697,963
-0.48(-7.49%)
May 12, 2009
6.473
6.527
6.204
6.401
549,698
-0.03(-0.42%)
May 11, 2009
6.536
6.585
6.406
6.428
617,617
-0.29(-4.33%)
May 08, 2009
6.401
6.719
6.352
6.719
487,310
+0.42(+6.67%)
May 07, 2009
6.437
6.529
6.240
6.299
1,578,502
-0.03(-0.55%)
May 06, 2009
6.361
6.424
6.092
6.334
880,144
+0.03(+0.50%)
May 05, 2009
6.486
6.603
6.240
6.303
733,439
-0.12(-1.81%)
May 04, 2009
6.289
6.424
6.276
6.419
1,463,799
+0.16(+2.58%)
May 01, 2009
6.675
6.675
6.182
6.258
1,503,153
-0.34(-5.10%)
Apr 30, 2009
6.894
7.167
6.594
6.594
1,276,074
-0.16(-2.32%)
Apr 29, 2009
6.840
6.903
6.643
6.751
1,086,497
+0.01(+0.13%)
Apr 28, 2009
6.585
6.818
6.527
6.742
933,529
+0.09(+1.35%)
Apr 27, 2009
6.536
6.787
6.419
6.652
1,242,209
-0.03(-0.40%)
Apr 24, 2009
6.746
6.746
6.312
6.679
1,023,647
-0.04(-0.60%)
Apr 23, 2009
6.374
7.122
6.321
6.719
1,652,902
+0.41(+6.46%)
Apr 22, 2009
6.003
6.325
5.949
6.312
909,549
+0.20(+3.30%)
Apr 21, 2009
5.729
6.115
5.635
6.110
839,861
+0.32(+5.57%)
Apr 20, 2009
6.124
6.200
5.747
5.788
1,043,000
-0.55(-8.69%)
Apr 17, 2009
5.828
6.527
5.828
6.339
899,380
+0.51(+8.68%)
Apr 16, 2009
5.676
5.931
5.595
5.832
875,547
+0.25(+4.41%)
Apr 15, 2009
5.367
5.604
5.317
5.586
562,083
+0.18(+3.31%)
Apr 14, 2009
5.640
5.765
5.393
5.407
714,158
-0.23(-4.05%)
Apr 13, 2009
5.304
5.774
5.286
5.635
860,037
+0.26(+4.83%)
Apr 09, 2009
5.183
5.487
5.183
5.375
632,454
+0.40(+8.01%)
Apr 08, 2009
4.833
4.990
4.775
4.977
612,342
+0.11(+2.30%)
Apr 07, 2009
5.331
5.331
4.860
4.865
477,228
-0.54(-9.95%)
Apr 06, 2009
5.389
5.487
5.263
5.402
523,141
-0.10(-1.79%)
Apr 03, 2009
5.219
5.528
5.196
5.501
583,554
+0.26(+4.87%)
Apr 02, 2009
5.004
5.317
5.004
5.246
589,159
+0.31(+6.26%)
Apr 01, 2009
4.878
5.156
4.780
4.936
712,761
-0.06(-1.25%)
Mar 31, 2009
5.125
5.250
4.932
4.999
845,875
-0.06(-1.24%)
Mar 30, 2009
5.268
5.299
4.977
5.062
906,731
-0.67(-11.72%)
Mar 26, 2009
5.398
5.886
5.380
5.734
967,804
+0.41(+7.65%)
Mar 25, 2009
5.259
5.541
5.102
5.326
949,988
+0.18(+3.57%)
Mar 24, 2009
4.892
5.326
4.860
5.143
805,621
+0.13(+2.68%)
Mar 23, 2009
4.748
5.039
4.730
5.008
580,612
+0.56(+12.47%)
Mar 20, 2009
4.592
4.878
4.390
4.453
383,355
-0.11(-2.36%)
Mar 19, 2009
4.663
4.784
4.502
4.560
421,046
-0.10(-2.12%)
Mar 18, 2009
4.627
4.748
4.390
4.659
586,407
+0.03(+0.58%)
Mar 17, 2009
4.394
4.668
4.323
4.632
263,370
+0.22(+4.97%)
Mar 16, 2009
4.412
4.677
4.399
4.412
917,174
+0.03(+0.72%)
Mar 13, 2009
4.309
4.560
4.188
4.381
0
+0.09(+2.09%)
Mar 12, 2009
4.000
4.368
3.955
4.291
1,589,742
+0.26(+6.33%)
Mar 11, 2009
4.162
4.211
3.987
4.036
533,975
-0.13(-3.12%)
Mar 10, 2009
3.852
4.215
3.758
4.166
827,228
+0.39(+10.32%)
Mar 09, 2009
3.749
3.866
3.660
3.776
415,198
-0.04(-0.94%)
Mar 06, 2009
3.839
3.897
3.642
3.812
0
+0.00(+0.12%)
Mar 05, 2009
3.893
3.960
3.799
3.808
437,776
-0.22(-5.35%)
Mar 04, 2009
3.888
4.112
3.861
4.023
594,325
+0.25(+6.52%)
Mar 02, 2009
3.897
3.955
3.709
3.776
962,911
-0.25(-6.23%)
Feb 27, 2009
3.973
4.202
3.920
4.027
0
-0.02(-0.55%)
Feb 26, 2009
4.242
4.341
4.032
4.050
377,533
-0.14(-3.42%)
Feb 25, 2009
4.354
4.421
4.041
4.193
940,090
-0.24(-5.36%)
Feb 24, 2009
4.121
4.475
4.063
4.430
992,885
+0.39(+9.77%)
Feb 23, 2009
4.287
4.305
4.032
4.036
553,419
-0.24(-5.56%)
Feb 20, 2009
4.135
4.448
4.081
4.273
788,159
+0.06(+1.38%)
Feb 19, 2009
4.439
4.574
4.202
4.215
506,086
-0.17(-3.98%)
Feb 18, 2009
4.489
4.529
4.135
4.390
594,606
-0.05(-1.21%)
Feb 17, 2009
4.704
4.748
4.435
4.444
795,062
-0.31(-6.59%)
Feb 13, 2009
4.739
4.928
4.681
4.757
555,560
-0.09(-1.94%)
Feb 12, 2009
4.865
4.999
4.681
4.851
647,554
-0.13(-2.70%)
Feb 11, 2009
4.986
5.098
4.824
4.986
380,060
+0.02(+0.36%)
Feb 10, 2009
5.313
5.380
4.892
4.968
826,726
-0.37(-6.96%)
Feb 09, 2009
5.214
5.420
5.156
5.340
491,357
+0.08(+1.53%)
Feb 06, 2009
4.914
5.335
4.914
5.259
494,380
+0.34(+6.92%)
Feb 05, 2009
4.766
5.022
4.704
4.919
325,584
+0.09(+1.95%)
Feb 04, 2009
4.820
4.914
4.721
4.824
367,601
+0.00(+0.09%)
Feb 03, 2009
4.793
4.851
4.686
4.820
1,107,758
+0.06(+1.32%)
Feb 02, 2009
4.726
4.945
4.618
4.757
1,545,148
-0.08(-1.67%)
Jan 30, 2009
4.793
4.928
4.672
4.838
0
+0.10(+2.18%)
Jan 29, 2009
5.147
5.147
4.668
4.735
1,214,048
-0.44(-8.48%)
Jan 28, 2009
5.129
5.232
5.062
5.174
1,062,510
+0.11(+2.21%)
Jan 27, 2009
5.120
5.183
4.901
5.062
441,354
-0.06(-1.22%)
Jan 26, 2009
4.936
5.246
4.869
5.125
944,074
+0.18(+3.72%)
Jan 23, 2009
4.829
4.995
4.748
4.941
1,228,733
+0.01(+0.27%)
Jan 22, 2009
4.919
5.031
4.824
4.928
1,239,664
-0.20(-3.93%)
Jan 21, 2009
5.066
5.138
4.784
5.129
1,104,508
+0.16(+3.15%)
Jan 20, 2009
5.031
5.107
4.959
4.972
1,761,123
-0.13(-2.63%)
Jan 16, 2009
5.044
5.192
4.874
5.107
1,178,529
+0.10(+2.06%)
Jan 15, 2009
4.851
5.178
4.596
5.004
1,295,855
+0.14(+2.85%)
Jan 14, 2009
5.089
5.183
4.708
4.865
1,817,691
-0.32(-6.14%)
Jan 13, 2009
5.286
5.429
5.111
5.183
1,141,530
-0.09(-1.62%)
Jan 12, 2009
5.456
5.523
5.241
5.268
990,349
-0.23(-4.16%)
Jan 09, 2009
5.555
5.599
5.398
5.496
1,277,157
-0.12(-2.07%)
Jan 08, 2009
5.550
5.626
5.438
5.613
593,323
+0.01(+0.16%)
Jan 07, 2009
5.788
5.832
5.523
5.604
1,024,366
-0.31(-5.23%)
Jan 06, 2009
5.788
6.029
5.756
5.913
1,190,124
+0.24(+4.18%)
Jan 05, 2009
5.026
5.962
4.936
5.676
1,037,914
+0.68(+13.63%)
Jan 02, 2009
4.919
5.039
4.744
4.995
0
+0.07(+1.46%)
Jan 01, 2009
4.721
4.928
4.712
4.923
0
+0.00(+0.00%)
Dec 31, 2008
4.721
4.928
4.712
4.923
481,506
+0.22(+4.57%)
Dec 30, 2008
4.448
4.744
4.426
4.708
412,244
+0.27(+6.05%)
Dec 29, 2008
4.726
4.739
4.394
4.439
389,804
-0.23(-4.99%)
Dec 26, 2008
4.668
4.802
4.547
4.672
250,132
+0.02(+0.48%)
Dec 24, 2008
4.466
4.717
4.399
4.650
176,493
+0.19(+4.22%)
Dec 23, 2008
4.919
4.919
4.417
4.462
648,243
-0.25(-5.32%)
Dec 22, 2008
5.048
5.098
4.475
4.712
352,227
-0.24(-4.88%)
Dec 19, 2008
5.116
5.286
4.869
4.954
683,693
-0.06(-1.25%)
Dec 18, 2008
5.635
5.801
4.963
5.017
634,648
-0.70(-12.23%)
Dec 17, 2008
5.747
6.065
5.564
5.716
517,607
-0.03(-0.55%)
Dec 16, 2008
5.147
5.761
5.102
5.747
414,677
+0.72(+14.35%)
Dec 15, 2008
5.246
5.246
4.856
5.026
328,066
-0.19(-3.61%)
Dec 12, 2008
5.111
5.255
4.811
5.214
592,878
+0.06(+1.13%)
Dec 11, 2008
5.456
5.797
5.089
5.156
484,586
-0.34(-6.27%)
Dec 10, 2008
5.371
5.640
5.308
5.501
224,580
+0.20(+3.72%)
Dec 09, 2008
5.720
5.864
5.111
5.304
373,287
-0.58(-9.82%)
Dec 08, 2008
6.088
6.159
5.689
5.882
554,013
+0.06(+1.00%)
Dec 05, 2008
5.398
5.886
5.151
5.823
362,045
+0.32(+5.78%)
Dec 04, 2008
5.653
5.909
5.335
5.505
340,851
-0.28(-4.88%)
Dec 03, 2008
5.349
5.904
5.017
5.788
632,155
+0.61(+11.86%)
Dec 02, 2008
4.578
5.174
4.305
5.174
648,763
+0.72(+16.20%)
Dec 01, 2008
5.075
5.075
4.430
4.453
651,922
-0.67(-13.11%)
Nov 28, 2008
5.156
5.156
4.898
5.125
118,130
+0.08(+1.60%)
Nov 26, 2008
4.632
5.147
4.596
5.044
409,724
+0.24(+4.94%)
Nov 25, 2008
4.928
4.928
4.426
4.807
579,085
+0.21(+4.48%)
Nov 24, 2008
4.009
4.609
3.973
4.601
720,416
+0.70(+18.05%)
Nov 21, 2008
3.637
4.000
3.494
3.897
1,492,844
+0.40(+11.54%)
Nov 20, 2008
3.924
3.973
3.427
3.494
978,107
-0.48(-12.16%)
Nov 19, 2008
4.121
4.229
3.978
3.978
1,370,783
-0.12(-2.84%)
Nov 18, 2008
4.354
4.359
3.964
4.094
1,833,756
-0.27(-6.26%)
Nov 17, 2008
4.780
4.878
4.300
4.368
674,154
-0.46(-9.55%)
Nov 14, 2008
4.901
5.326
4.829
4.829
696,891
-0.16(-3.23%)
Nov 13, 2008
5.066
5.331
4.623
4.990
1,571,131
-0.06(-1.15%)
Nov 12, 2008
5.416
5.470
4.995
5.048
487,816
-0.49(-8.82%)
Nov 11, 2008
5.801
5.949
5.474
5.537
818,240
-0.38(-6.36%)
Nov 10, 2008
6.804
6.804
5.823
5.913
506,405
-0.77(-11.47%)
Nov 07, 2008
6.773
6.890
6.536
6.679
575,379
-0.05(-0.80%)
Nov 06, 2008
7.302
7.315
6.710
6.733
407,469
-0.69(-9.35%)
Nov 05, 2008
7.723
7.897
7.400
7.427
519,661
-0.46(-5.80%)
Nov 04, 2008
7.911
8.018
7.732
7.884
690,381
+0.13(+1.68%)
Nov 03, 2008
8.265
8.265
7.656
7.754
352,821
-0.39(-4.73%)
Oct 31, 2008
7.503
8.153
7.396
8.139
387,217
+0.59(+7.83%)
Oct 30, 2008
7.167
7.584
7.167
7.548
733,201
+0.61(+8.85%)
Oct 29, 2008
6.809
7.279
6.482
6.934
430,353
+0.22(+3.27%)
Oct 28, 2008
6.070
6.715
5.953
6.715
819,716
+0.70(+11.62%)
Oct 27, 2008
6.370
6.585
6.003
6.016
429,804
-0.25(-4.00%)
Oct 24, 2008
5.967
6.726
5.823
6.267
686,819
-0.23(-3.58%)
Oct 23, 2008
6.939
7.073
6.047
6.500
1,591,803
-0.37(-5.35%)
Oct 22, 2008
7.257
7.257
6.473
6.867
1,627,721
-0.49(-6.64%)
Oct 21, 2008
7.647
7.839
7.297
7.355
558,002
-0.46(-5.90%)
Oct 20, 2008
8.184
8.233
7.584
7.817
425,692
-0.28(-3.43%)
Oct 17, 2008
7.360
8.283
7.315
8.095
1,268,585
+0.54(+7.18%)
Oct 16, 2008
7.839
8.014
6.643
7.553
1,412,735
-0.10(-1.29%)
Oct 15, 2008
9.134
9.134
7.647
7.651
775,406
-1.34(-14.90%)
Oct 14, 2008
9.851
10.13
8.798
8.990
1,152,691
-0.53(-5.55%)
Oct 13, 2008
10.13
10.29
9.412
9.519
783,125
+0.18(+1.92%)
Oct 10, 2008
9.080
9.407
8.184
9.340
1,603,172
-0.12(-1.23%)
Oct 09, 2008
10.51
10.88
8.861
9.456
825,051
-1.05(-9.98%)
Oct 08, 2008
10.39
11.09
9.550
10.50
448,893
-0.26(-2.37%)
Oct 07, 2008
11.09
11.42
10.75
10.76
422,678
-0.31(-2.83%)
Oct 06, 2008
11.39
11.48
10.66
11.07
633,456
-0.87(-7.28%)
Oct 03, 2008
11.96
12.15
11.74
11.94
286,660
+0.16(+1.33%)
Oct 02, 2008
12.14
12.74
11.75
11.79
141,608
-0.68(-5.43%)
Oct 01, 2008
13.44
13.44
12.39
12.46
179,696
-0.23(-1.80%)
Sep 30, 2008
12.52
13.02
11.78
12.69
422,370
+0.90(+7.64%)
Sep 29, 2008
12.13
12.13
11.59
11.79
421,553
-0.49(-4.01%)
Sep 26, 2008
12.54
12.91
11.60
12.28
0
-0.52(-4.09%)
Sep 25, 2008
12.43
13.36
12.43
12.81
599,334
+0.38(+3.03%)
Sep 24, 2008
12.64
12.92
12.28
12.43
330,292
-0.29(-2.29%)
Sep 23, 2008
13.21
13.80
12.61
12.72
283,173
-0.55(-4.15%)
Sep 22, 2008
13.13
13.38
12.47
13.27
277,161
-0.09(-0.70%)
Sep 19, 2008
15.01
15.01
13.14
13.37
0
+0.04(+0.27%)
Sep 18, 2008
11.73
13.81
11.45
13.33
2,083,620
+1.45(+12.22%)
Sep 17, 2008
11.37
12.44
11.37
11.88
816,041
-0.08(-0.64%)
Sep 16, 2008
11.30
12.35
11.10
11.96
1,611,961
+0.26(+2.22%)
Sep 15, 2008
12.05
12.34
11.67
11.70
876,813
-0.86(-6.82%)
Sep 12, 2008
12.13
12.74
11.94
12.55
760,172
+0.18(+1.45%)
Sep 11, 2008
11.82
12.52
11.76
12.37
805,087
+0.06(+0.51%)
Sep 10, 2008
12.19
12.74
12.14
12.31
716,467
-0.00(-0.04%)
Sep 09, 2008
13.03
13.35
12.31
12.31
494,424
-0.72(-5.53%)
Sep 08, 2008
13.17
13.42
12.50
13.04
920,224
+0.64(+5.17%)
Sep 05, 2008
12.18
12.49
12.00
12.39
0
+0.12(+0.99%)
Sep 04, 2008
12.92
12.94
12.11
12.27
489,826
-0.81(-6.20%)
Sep 03, 2008
13.12
13.44
12.90
13.08
421,564
-0.18(-1.38%)
Sep 02, 2008
13.44
13.61
12.91
13.27
517,114
+0.23(+1.79%)
Aug 29, 2008
13.03
13.26
12.95
13.04
279,429
-0.16(-1.19%)
Aug 28, 2008
12.57
13.28
12.47
13.19
524,037
+0.73(+5.82%)
Aug 27, 2008
12.38
12.57
12.31
12.47
613,253
+0.09(+0.69%)
Aug 26, 2008
12.26
12.52
12.07
12.38
538,877
+0.13(+1.02%)
Aug 25, 2008
12.37
12.80
12.16
12.26
665,727
-0.22(-1.76%)
Aug 22, 2008
12.02
12.65
11.96
12.48
686,812
+0.67(+5.65%)
Aug 21, 2008
12.27
12.42
11.80
11.81
625,156
-0.65(-5.21%)
Aug 20, 2008
12.52
12.81
12.14
12.46
678,003
+0.07(+0.54%)
Aug 19, 2008
12.31
12.41
11.93
12.39
759,386
+0.18(+1.50%)
Aug 18, 2008
12.58
12.58
12.12
12.21
401,803
-0.40(-3.16%)
Aug 15, 2008
12.39
12.74
12.35
12.61
0
+0.34(+2.74%)
Aug 14, 2008
11.65
12.50
11.61
12.27
460,003
+0.52(+4.42%)
Aug 13, 2008
11.72
11.90
11.28
11.75
408,797
+0.08(+0.69%)
Aug 12, 2008
12.08
12.08
11.49
11.67
463,789
-0.36(-2.98%)
Aug 11, 2008
11.54
12.44
11.54
12.03
578,116
+0.26(+2.25%)
Aug 08, 2008
10.77
11.93
10.77
11.76
670,616
+0.95(+8.83%)
Aug 07, 2008
11.29
11.29
10.74
10.81
390,229
-0.60(-5.30%)
Aug 06, 2008
11.85
11.98
11.33
11.41
360,333
-0.48(-4.07%)
Aug 05, 2008
11.08
11.97
10.89
11.90
589,740
+1.03(+9.48%)
Aug 04, 2008
11.49
11.66
10.84
10.87
408,161
-0.86(-7.33%)
Aug 01, 2008
11.15
11.85
11.05
11.73
466,861
+0.52(+4.64%)
Jul 31, 2008
11.02
11.40
10.92
11.21
747,122
-0.03(-0.28%)
Jul 30, 2008
11.46
11.92
10.83
11.24
678,264
-0.22(-1.92%)
Jul 29, 2008
11.46
11.49
10.58
11.46
370,602
+0.94(+8.94%)
Jul 28, 2008
11.27
11.43
10.49
10.52
299,090
-0.82(-7.23%)
Jul 25, 2008
11.30
11.48
10.91
11.34
327,615
+0.19(+1.73%)
Jul 24, 2008
12.07
12.19
11.10
11.15
923,874
-0.66(-5.61%)
Jul 23, 2008
11.62
12.27
11.56
11.81
590,519
+0.31(+2.69%)
Jul 22, 2008
10.69
11.57
10.54
11.50
343,132
+0.75(+7.00%)
Jul 21, 2008
10.95
11.00
10.73
10.75
305,847
-0.22(-1.96%)
Jul 18, 2008
11.14
11.21
10.67
10.96
456,615
-0.12(-1.09%)
Jul 17, 2008
10.30
11.47
10.30
11.08
828,136
+0.22(+2.06%)
Jul 16, 2008
9.367
10.88
7.803
10.86
1,553,660
+1.39(+14.72%)
Jul 15, 2008
9.604
9.945
9.174
9.465
1,122,412
-0.26(-2.72%)
Jul 14, 2008
10.26
10.29
9.600
9.730
682,048
-0.47(-4.61%)
Jul 11, 2008
10.21
10.53
10.02
10.20
553,903
-0.12(-1.17%)
Jul 10, 2008
10.31
10.38
9.967
10.32
1,045,949
-0.17(-1.66%)
Jul 09, 2008
11.30
11.36
10.27
10.50
830,884
-0.89(-7.79%)
Jul 08, 2008
10.63
11.43
10.63
11.38
998,366
+0.64(+5.96%)
Jul 07, 2008
11.50
11.65
10.72
10.74
1,195,243
-0.80(-6.95%)
Jul 04, 2008
11.20
11.70
11.19
11.54
804,583
+0.00(+0.00%)
Jul 03, 2008
11.20
11.70
11.19
11.54
804,583
+0.52(+4.67%)
Jul 02, 2008
11.49
11.58
10.89
11.03
711,247
-0.52(-4.50%)
Jul 01, 2008
11.50
11.69
11.11
11.55
1,278,869
-0.09(-0.73%)
Jun 30, 2008
12.24
12.27
11.59
11.63
698,536
-0.61(-4.98%)
Jun 27, 2008
12.31
12.44
11.87
12.24
1,470,165
-0.04(-0.36%)
Jun 26, 2008
12.78
13.09
12.16
12.29
1,008,547
-0.68(-5.22%)
Jun 25, 2008
12.70
13.15
12.61
12.96
664,488
+0.27(+2.15%)
Jun 24, 2008
12.80
13.08
12.52
12.69
1,006,103
-0.21(-1.63%)
Jun 23, 2008
13.41
13.54
12.89
12.90
639,423
-0.48(-3.61%)
Jun 20, 2008
13.39
13.44
13.21
13.38
866,962
-0.11(-0.83%)
Jun 19, 2008
13.05
13.51
12.95
13.50
417,189
+0.48(+3.72%)
Jun 18, 2008
13.09
13.09
12.86
13.01
580,810
-0.21(-1.63%)
Jun 17, 2008
13.50
13.58
13.20
13.23
456,255
-0.25(-1.86%)
Jun 16, 2008
13.21
13.48
13.16
13.48
732,560
+0.17(+1.28%)
Jun 13, 2008
13.15
13.52
12.99
13.31
381,174
+0.39(+3.02%)
Jun 12, 2008
13.03
13.32
12.72
12.92
276,878
-0.03(-0.21%)
Jun 11, 2008
13.50
13.50
12.87
12.95
303,787
-0.43(-3.21%)
Jun 10, 2008
13.39
13.56
13.23
13.38
510,973
+0.03(+0.23%)
Jun 09, 2008
13.85
14.00
13.29
13.34
488,567
-0.56(-4.06%)
Jun 06, 2008
14.32
14.42
13.77
13.91
508,490
-0.52(-3.60%)
Jun 05, 2008
14.29
14.54
14.29
14.43
392,421
+0.13(+0.88%)
Jun 04, 2008
14.33
14.60
14.12
14.30
522,282
+0.13(+0.88%)
Jun 03, 2008
14.07
14.64
13.62
14.18
551,075
+0.54(+3.98%)
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
.