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
Wyndham Worldwide
(NY:
WYN
)
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 (%)
Jun 30, 2010
15.35
15.61
15.04
15.16
1,100
-0.20(-1.27%)
Jun 29, 2010
16.05
16.09
15.23
15.36
5,253,198
-1.32(-7.94%)
Jun 25, 2010
16.68
16.89
16.38
16.68
4,355,397
+0.03(+0.18%)
Jun 24, 2010
17.02
17.24
16.54
16.65
2,077,284
-0.56(-3.28%)
Jun 23, 2010
17.24
17.39
16.88
17.21
2,019,920
+0.02(+0.13%)
Jun 22, 2010
17.97
18.08
17.16
17.19
13,338
-0.78(-4.36%)
Jun 21, 2010
18.63
18.82
17.81
17.97
2,107,349
-0.17(-0.95%)
Jun 18, 2010
18.15
18.35
18.03
18.15
1,800,417
+0.02(+0.08%)
Jun 17, 2010
18.15
18.20
17.67
18.13
2,705,462
+0.02(+0.12%)
Jun 16, 2010
18.12
18.32
17.94
18.11
2,626,087
-0.22(-1.19%)
Jun 15, 2010
18.19
18.34
17.83
18.33
3,321,345
+0.40(+2.22%)
Jun 14, 2010
17.95
18.31
17.88
17.93
2,889,802
+0.19(+1.06%)
Jun 11, 2010
17.15
17.78
17.08
17.74
2,432,039
+0.26(+1.51%)
Jun 10, 2010
17.18
17.55
16.93
17.48
15,905
+0.88(+5.31%)
Jun 09, 2010
16.66
17.15
16.48
16.60
4,666,257
+0.08(+0.50%)
Jun 08, 2010
15.95
16.58
15.71
16.51
6,576,628
+0.67(+4.23%)
Jun 07, 2010
16.65
16.73
15.81
15.84
4,294,270
-0.81(-4.84%)
Jun 04, 2010
16.65
17.24
16.42
16.65
5,706,215
-0.90(-5.11%)
Jun 03, 2010
17.53
17.80
17.30
17.55
3,466,379
+0.11(+0.65%)
Jun 02, 2010
17.18
17.44
16.91
17.43
93,641
+0.35(+2.07%)
Jun 01, 2010
17.48
17.86
17.08
17.08
2,753,406
-0.68(-3.86%)
May 28, 2010
17.76
18.27
17.58
17.76
1,932,124
-0.29(-1.58%)
May 27, 2010
17.52
18.06
17.42
18.05
4,631,609
+1.04(+6.11%)
May 26, 2010
17.10
17.57
16.96
17.01
39,681
+0.12(+0.71%)
May 25, 2010
16.31
16.94
16.12
16.89
19,643
-0.07(-0.40%)
May 24, 2010
16.97
17.53
16.91
16.96
3,473,135
-0.03(-0.18%)
May 21, 2010
15.82
17.11
15.82
16.99
5,168,752
+0.63(+3.84%)
May 20, 2010
16.51
16.72
16.34
16.36
23,696
-1.31(-7.42%)
May 19, 2010
17.89
18.20
17.22
17.67
3,906,709
-0.36(-1.99%)
May 18, 2010
18.94
19.05
17.94
18.03
25,462
-0.59(-3.18%)
May 17, 2010
18.74
18.92
18.00
18.62
3,094,309
-0.01(-0.04%)
May 14, 2010
18.63
18.96
18.37
18.63
3,857,109
-0.49(-2.58%)
May 13, 2010
19.52
19.72
19.07
19.12
2,368,985
-0.51(-2.59%)
May 12, 2010
19.13
19.65
19.08
19.63
2,273,089
+0.61(+3.23%)
May 11, 2010
19.05
19.29
18.97
19.02
4,496,865
+0.02(+0.12%)
May 10, 2010
18.76
18.99
18.75
18.99
6,591,783
+1.74(+10.07%)
May 07, 2010
18.10
18.18
17.14
17.26
9,113,173
-1.04(-5.69%)
May 06, 2010
18.30
19.14
16.75
18.30
267
-0.70(-3.67%)
May 05, 2010
19.15
19.62
18.76
18.99
3,381,483
-0.54(-2.76%)
May 04, 2010
20.07
20.07
19.24
19.53
64,516
-0.91(-4.47%)
May 03, 2010
20.25
20.57
20.18
20.45
2,486,703
+0.37(+1.87%)
Apr 30, 2010
20.59
20.67
19.92
20.07
5,058,276
-0.48(-2.33%)
Apr 29, 2010
20.04
20.75
19.98
20.55
4,458,538
+0.92(+4.69%)
Apr 28, 2010
20.44
20.54
18.90
19.63
10,322,386
-0.31(-1.54%)
Apr 27, 2010
20.38
20.59
19.88
19.94
41,469
-0.59(-2.88%)
Apr 26, 2010
20.75
20.92
20.52
20.53
2,978,417
-0.13(-0.62%)
Apr 23, 2010
20.39
20.75
20.22
20.66
2,901,964
+0.34(+1.66%)
Apr 22, 2010
19.71
20.42
19.60
20.32
3,491,554
+0.54(+2.73%)
Apr 21, 2010
19.49
19.90
19.44
19.78
2,584,875
+0.16(+0.80%)
Apr 20, 2010
19.52
19.74
19.35
19.62
23,625
+0.38(+1.98%)
Apr 19, 2010
19.35
19.56
18.81
19.24
2,327,611
-0.11(-0.58%)
Apr 16, 2010
19.92
20.08
19.24
19.35
3,151,064
-0.67(-3.33%)
Apr 15, 2010
19.43
20.12
19.20
20.02
5,488,745
+0.53(+2.73%)
Apr 14, 2010
19.58
19.69
19.33
19.49
2,481,659
-0.03(-0.15%)
Apr 13, 2010
20.06
20.11
19.38
19.52
5,847,545
-0.62(-3.09%)
Apr 12, 2010
20.07
20.22
20.01
20.14
1,625,128
+0.02(+0.07%)
Apr 09, 2010
20.22
20.22
19.89
20.13
2,201,290
+0.00(+0.00%)
Apr 08, 2010
19.74
20.22
19.62
20.13
2,136,143
+0.25(+1.28%)
Apr 07, 2010
20.01
20.08
19.65
19.87
2,833,275
-0.22(-1.12%)
Apr 06, 2010
19.77
20.10
19.71
20.10
3,290,990
+0.47(+2.40%)
Apr 05, 2010
19.49
20.02
19.49
19.62
2,541,778
+0.17(+0.89%)
Apr 01, 2010
19.48
19.45
19.45
19.45
3,771,284
+0.19(+0.97%)
Mar 31, 2010
19.33
19.50
19.23
19.26
2,747,087
-0.16(-0.81%)
Mar 30, 2010
19.47
19.67
19.32
19.42
2,136,052
+0.07(+0.35%)
Mar 29, 2010
19.31
19.50
19.20
19.35
2,602,979
+0.13(+0.66%)
Mar 26, 2010
19.20
19.47
19.08
19.23
3,945,625
+0.15(+0.79%)
Mar 25, 2010
18.88
19.41
18.84
19.08
4,715,028
+0.41(+2.21%)
Mar 24, 2010
18.38
18.73
18.24
18.67
3,722,413
+0.16(+0.85%)
Mar 23, 2010
18.50
18.58
18.28
18.51
2,342,628
+0.07(+0.41%)
Mar 22, 2010
17.80
18.58
17.53
18.43
3,323,570
+0.48(+2.67%)
Mar 19, 2010
18.04
18.22
17.87
17.95
3,895,590
-0.05(-0.29%)
Mar 18, 2010
18.05
18.16
17.93
18.01
1,776,111
-0.08(-0.45%)
Mar 17, 2010
18.01
18.24
17.86
18.09
3,056,771
+0.07(+0.37%)
Mar 16, 2010
18.19
18.30
17.86
18.02
4,857,656
-0.51(-2.75%)
Mar 15, 2010
18.45
18.56
18.37
18.53
3,455,263
-0.31(-1.67%)
Mar 12, 2010
18.67
18.98
18.61
18.84
3,263,043
+0.17(+0.92%)
Mar 11, 2010
18.17
18.68
18.02
18.67
4,532,247
+0.39(+2.13%)
Mar 10, 2010
17.96
18.37
17.84
18.28
2,693,702
+0.34(+1.88%)
Mar 09, 2010
17.89
18.30
17.79
17.95
1,994,430
+0.02(+0.13%)
Mar 08, 2010
17.91
18.13
17.80
17.92
2,477,832
-0.05(-0.29%)
Mar 05, 2010
17.69
18.03
17.69
17.98
2,352,900
+0.32(+1.82%)
Mar 04, 2010
17.45
17.71
17.29
17.65
3,189,956
+0.21(+1.20%)
Mar 03, 2010
17.76
17.78
17.38
17.44
1,764,890
-0.21(-1.19%)
Mar 02, 2010
17.76
17.90
17.60
17.65
2,435,057
-0.01(-0.08%)
Mar 01, 2010
17.18
17.70
17.04
17.67
2,730,250
+0.54(+3.17%)
Feb 26, 2010
16.96
17.18
16.77
17.12
3,372,690
+0.19(+1.14%)
Feb 25, 2010
16.80
16.98
16.60
16.93
2,135,797
-0.08(-0.48%)
Feb 24, 2010
16.98
17.05
16.76
17.01
1,709,814
+0.14(+0.84%)
Feb 23, 2010
17.10
17.18
16.74
16.87
2,436,129
-0.36(-2.12%)
Feb 22, 2010
16.98
17.32
16.85
17.24
2,916,654
+0.33(+1.94%)
Feb 19, 2010
16.82
17.08
16.77
16.91
3,955,379
+0.00(+0.00%)
Feb 18, 2010
16.98
16.99
16.76
16.91
3,947,298
-0.19(-1.13%)
Feb 17, 2010
17.07
17.12
16.90
17.10
2,603,992
+0.11(+0.66%)
Feb 16, 2010
17.05
17.12
16.83
16.99
3,017,354
+0.20(+1.20%)
Feb 12, 2010
16.66
16.79
16.79
16.79
3,872,198
-0.11(-0.66%)
Feb 11, 2010
16.76
17.12
16.53
16.90
4,342,671
+0.35(+2.12%)
Feb 10, 2010
16.34
16.76
15.91
16.55
5,964,425
+0.74(+4.71%)
Feb 09, 2010
15.70
15.94
15.45
15.81
3,759,720
+0.42(+2.71%)
Feb 08, 2010
15.42
15.69
15.13
15.39
2,289,541
-0.04(-0.29%)
Feb 05, 2010
15.46
15.64
15.04
15.43
3,549,599
-0.01(-0.05%)
Feb 04, 2010
16.03
16.32
15.42
15.44
4,532,735
-0.62(-3.85%)
Feb 03, 2010
16.17
16.29
16.03
16.06
1,507,653
-0.26(-1.60%)
Feb 02, 2010
16.31
16.71
15.89
16.32
6,991,263
+0.27(+1.69%)
Feb 01, 2010
15.81
16.24
15.72
16.05
2,466,306
+0.41(+2.64%)
Jan 29, 2010
15.88
16.11
15.60
15.63
3,465,947
-0.12(-0.76%)
Jan 28, 2010
16.16
16.31
15.63
15.75
3,342,349
-0.25(-1.58%)
Jan 27, 2010
15.97
16.08
15.61
16.01
3,697,521
-0.04(-0.23%)
Jan 26, 2010
16.11
16.41
15.96
16.04
4,031,693
-0.19(-1.15%)
Jan 25, 2010
16.66
16.77
16.04
16.23
6,010,644
-0.35(-2.11%)
Jan 22, 2010
16.75
17.00
16.43
16.58
4,534,414
-0.18(-1.07%)
Jan 21, 2010
17.11
17.36
16.72
16.76
4,001,269
-0.38(-2.22%)
Jan 20, 2010
16.92
17.20
16.70
17.14
3,642,074
-0.01(-0.04%)
Jan 19, 2010
17.07
17.17
16.86
17.15
2,694,076
+0.09(+0.52%)
Jan 15, 2010
17.36
17.06
17.06
17.06
4,190,105
-0.26(-1.51%)
Jan 14, 2010
16.50
17.53
16.50
17.32
7,937,656
+0.79(+4.78%)
Jan 13, 2010
16.15
16.58
15.81
16.53
7,119,400
+1.30(+8.56%)
Jan 12, 2010
15.29
15.35
14.85
15.23
3,125,158
-0.19(-1.21%)
Jan 11, 2010
15.60
15.64
15.28
15.41
2,281,403
-0.13(-0.82%)
Jan 08, 2010
15.61
15.77
15.37
15.54
1,855,759
-0.16(-1.00%)
Jan 07, 2010
15.61
15.79
15.49
15.69
1,862,591
-0.02(-0.14%)
Jan 06, 2010
15.43
15.72
15.31
15.72
3,590,688
+0.29(+1.88%)
Jan 05, 2010
15.06
15.61
15.06
15.43
3,689,598
+0.32(+2.12%)
Jan 04, 2010
15.23
15.30
14.97
15.11
2,780,242
+0.08(+0.55%)
Dec 31, 2009
15.14
15.02
15.02
15.02
1,351,906
-0.17(-1.13%)
Dec 30, 2009
15.20
15.26
15.01
15.20
1,656,632
-0.13(-0.87%)
Dec 29, 2009
15.35
15.39
15.20
15.33
1,294,082
+0.07(+0.49%)
Dec 28, 2009
15.58
15.60
15.14
15.26
2,200,725
-0.26(-1.68%)
Dec 24, 2009
15.66
15.66
15.43
15.52
393,028
-0.10(-0.62%)
Dec 23, 2009
15.72
15.83
15.38
15.61
1,807,915
-0.01(-0.10%)
Dec 22, 2009
15.75
15.78
15.49
15.63
1,765,808
-0.07(-0.43%)
Dec 21, 2009
15.65
15.82
15.49
15.69
1,875,702
+0.13(+0.86%)
Dec 18, 2009
15.55
15.68
15.34
15.56
4,018,533
+0.09(+0.58%)
Dec 17, 2009
15.58
15.75
15.42
15.47
2,464,482
-0.05(-0.34%)
Dec 16, 2009
15.52
15.98
15.47
15.52
3,926,353
+0.17(+1.12%)
Dec 15, 2009
15.28
15.69
15.20
15.35
2,556,389
-0.04(-0.24%)
Dec 14, 2009
15.24
15.41
15.23
15.39
1,853,941
+0.48(+3.20%)
Dec 11, 2009
15.02
15.17
14.84
14.91
2,187,178
+0.01(+0.05%)
Dec 10, 2009
15.11
15.26
14.84
14.90
2,637,674
-0.14(-0.94%)
Dec 09, 2009
15.12
15.23
14.74
15.05
4,104,839
-0.07(-0.49%)
Dec 08, 2009
15.10
15.28
14.99
15.12
3,872,237
-0.14(-0.93%)
Dec 07, 2009
15.23
15.41
15.00
15.26
4,653,261
-0.04(-0.29%)
Dec 04, 2009
14.52
15.42
14.47
15.31
8,170,161
+0.95(+6.64%)
Dec 03, 2009
14.21
14.63
14.17
14.35
3,320,277
+0.22(+1.58%)
Dec 02, 2009
14.23
14.29
13.89
14.13
3,409,756
+0.01(+0.11%)
Dec 01, 2009
14.10
14.20
13.75
14.12
3,234,129
+0.28(+2.05%)
Nov 30, 2009
13.80
14.00
13.72
13.83
3,326,687
+0.01(+0.05%)
Nov 27, 2009
13.71
14.06
13.45
13.82
1,266,831
-0.33(-2.32%)
Nov 25, 2009
14.00
14.26
13.95
14.15
1,784,530
+0.19(+1.33%)
Nov 24, 2009
14.17
14.20
13.86
13.97
2,540,808
-0.23(-1.63%)
Nov 23, 2009
14.34
14.54
14.12
14.20
2,106,242
+0.05(+0.37%)
Nov 20, 2009
14.06
14.32
13.87
14.15
2,372,561
-0.07(-0.52%)
Nov 19, 2009
14.48
14.50
14.00
14.22
3,083,731
-0.35(-2.40%)
Nov 18, 2009
14.56
14.74
14.47
14.57
3,975,811
-0.10(-0.71%)
Nov 17, 2009
14.47
14.72
14.29
14.67
3,203,338
+0.13(+0.87%)
Nov 16, 2009
14.29
14.88
14.26
14.55
4,491,387
+0.44(+3.12%)
Nov 13, 2009
14.18
14.31
13.98
14.11
3,928,683
+0.10(+0.69%)
Nov 12, 2009
14.32
14.41
13.91
14.01
3,528,919
-0.33(-2.29%)
Nov 11, 2009
14.06
14.41
14.00
14.34
4,819,694
+0.44(+3.16%)
Nov 10, 2009
13.85
14.00
13.49
13.90
3,926,302
+0.04(+0.27%)
Nov 09, 2009
13.48
13.96
13.45
13.86
4,147,520
+0.50(+3.73%)
Nov 06, 2009
13.20
13.45
13.09
13.36
4,906,054
+0.11(+0.84%)
Nov 05, 2009
12.91
13.27
12.81
13.25
3,333,029
+0.54(+4.22%)
Nov 04, 2009
13.06
13.31
12.66
12.71
5,214,035
-0.24(-1.84%)
Nov 03, 2009
12.36
13.02
12.22
12.95
6,461,356
+0.36(+2.84%)
Nov 02, 2009
12.74
13.04
12.21
12.60
4,256,209
-0.10(-0.82%)
Oct 30, 2009
13.30
13.36
12.57
12.70
6,336,587
-0.60(-4.48%)
Oct 29, 2009
12.74
13.37
12.74
13.30
6,351,445
+0.94(+7.59%)
Oct 28, 2009
12.87
13.12
12.21
12.36
8,443,974
-0.07(-0.60%)
Oct 27, 2009
12.81
12.86
12.27
12.43
6,432,755
-0.36(-2.80%)
Oct 26, 2009
12.83
13.14
12.63
12.79
7,179,948
-0.02(-0.17%)
Oct 23, 2009
12.98
13.07
12.80
12.81
2,693,422
-0.37(-2.77%)
Oct 22, 2009
12.90
13.25
12.56
13.18
2,625,833
+0.29(+2.25%)
Oct 21, 2009
13.15
13.53
12.86
12.89
2,713,377
-0.29(-2.20%)
Oct 20, 2009
13.05
13.25
13.01
13.18
5,655,847
-0.33(-2.43%)
Oct 19, 2009
13.40
13.59
13.17
13.50
3,246,597
+0.20(+1.51%)
Oct 16, 2009
13.42
13.46
13.14
13.30
3,950,822
-0.29(-2.14%)
Oct 15, 2009
13.51
13.61
13.24
13.59
2,736,557
-0.02(-0.16%)
Oct 14, 2009
13.51
13.73
13.42
13.62
5,233,679
+0.33(+2.47%)
Oct 13, 2009
13.43
13.47
13.19
13.29
2,466,158
-0.16(-1.16%)
Oct 12, 2009
13.64
13.66
13.35
13.45
2,406,631
+0.10(+0.73%)
Oct 09, 2009
13.47
13.47
13.14
13.35
2,732,085
-0.01(-0.11%)
Oct 08, 2009
13.07
13.50
12.97
13.36
6,912,181
+0.35(+2.69%)
Oct 07, 2009
12.86
13.37
12.74
13.01
10,017,703
+0.90(+7.44%)
Oct 06, 2009
11.92
12.31
11.83
12.11
5,104,239
+0.22(+1.88%)
Oct 05, 2009
11.66
11.92
11.55
11.89
4,072,987
+0.38(+3.30%)
Oct 02, 2009
11.48
11.73
11.22
11.51
6,531,739
-0.09(-0.77%)
Oct 01, 2009
12.05
12.13
11.55
11.60
6,720,330
-0.56(-4.60%)
Sep 30, 2009
12.12
12.39
11.79
12.16
6,570,141
+0.08(+0.68%)
Sep 29, 2009
11.35
12.11
11.35
12.07
6,838,978
+0.72(+6.36%)
Sep 28, 2009
10.95
11.36
10.92
11.35
2,559,607
+0.34(+3.04%)
Sep 25, 2009
11.28
11.36
10.96
11.02
3,964,038
-0.25(-2.25%)
Sep 24, 2009
11.78
11.90
11.20
11.27
5,172,641
-0.48(-4.06%)
Sep 23, 2009
11.98
12.20
11.73
11.75
3,101,139
-0.22(-1.81%)
Sep 22, 2009
11.81
12.02
11.74
11.96
3,799,453
+0.31(+2.62%)
Sep 21, 2009
11.68
11.82
11.51
11.66
2,195,226
-0.16(-1.39%)
Sep 18, 2009
11.82
11.96
11.63
11.82
3,517,501
+0.09(+0.76%)
Sep 17, 2009
11.90
12.10
11.55
11.73
4,624,498
-0.35(-2.87%)
Sep 16, 2009
11.94
12.23
11.75
12.08
2,867,267
+0.02(+0.15%)
Sep 15, 2009
11.88
12.10
11.68
12.06
2,954,757
+0.19(+1.57%)
Sep 14, 2009
11.45
11.90
11.35
11.87
3,142,158
+0.25(+2.18%)
Sep 11, 2009
11.85
12.00
11.32
11.62
3,984,894
-0.31(-2.56%)
Sep 10, 2009
11.71
11.96
11.36
11.93
3,182,062
+0.23(+1.97%)
Sep 09, 2009
11.34
11.78
11.22
11.69
3,036,544
+0.36(+3.15%)
Sep 08, 2009
11.09
11.38
11.09
11.34
2,829,950
+0.35(+3.19%)
Sep 04, 2009
10.81
11.03
10.61
10.99
1,368,780
+0.18(+1.65%)
Sep 03, 2009
10.78
10.83
10.52
10.81
2,318,392
+0.13(+1.19%)
Sep 02, 2009
10.71
10.82
10.59
10.68
3,288,850
-0.08(-0.76%)
Sep 01, 2009
11.35
11.49
10.74
10.76
4,573,668
-0.52(-4.62%)
Aug 31, 2009
11.63
11.67
11.24
11.28
2,933,794
-0.50(-4.24%)
Aug 28, 2009
11.89
12.07
11.73
11.78
2,362,351
-0.02(-0.19%)
Aug 27, 2009
11.72
11.92
11.43
11.81
2,290,977
+0.03(+0.25%)
Aug 26, 2009
11.95
12.02
11.75
11.78
2,549,242
-0.25(-2.04%)
Aug 25, 2009
11.90
12.25
11.90
12.02
3,950,468
+0.24(+2.02%)
Aug 24, 2009
12.16
12.29
11.70
11.78
4,095,701
-0.37(-3.00%)
Aug 21, 2009
11.86
12.25
11.82
12.15
3,811,543
+0.34(+2.84%)
Aug 20, 2009
11.35
11.88
11.34
11.81
4,256,207
+0.43(+3.80%)
Aug 19, 2009
11.19
11.41
11.02
11.38
3,177,544
+0.03(+0.26%)
Aug 18, 2009
10.95
11.39
10.95
11.35
3,259,459
+0.42(+3.88%)
Aug 17, 2009
11.17
11.25
10.80
10.93
3,437,745
-0.59(-5.11%)
Aug 14, 2009
11.75
11.82
11.28
11.52
2,982,390
-0.24(-2.03%)
Aug 13, 2009
11.58
11.90
11.36
11.75
5,002,229
+0.28(+2.47%)
Aug 12, 2009
11.20
11.66
11.20
11.47
4,755,423
+0.22(+1.92%)
Aug 11, 2009
11.20
11.36
10.96
11.26
3,463,901
-0.07(-0.66%)
Aug 10, 2009
11.52
11.61
11.07
11.33
8,402,403
-0.26(-2.25%)
Aug 07, 2009
10.87
11.64
10.82
11.59
6,463,971
+0.87(+8.13%)
Aug 06, 2009
11.06
11.08
10.63
10.72
5,379,495
-0.26(-2.37%)
Aug 05, 2009
10.91
11.08
10.67
10.98
4,629,568
+0.08(+0.75%)
Aug 04, 2009
10.53
11.05
10.41
10.90
6,933,008
+0.31(+2.88%)
Aug 03, 2009
10.61
10.64
10.41
10.59
5,236,231
+0.20(+1.94%)
Jul 31, 2009
10.23
10.44
10.20
10.39
4,883,078
+0.15(+1.45%)
Jul 30, 2009
9.870
10.43
9.870
10.24
9,597,609
+0.55(+5.69%)
Jul 29, 2009
9.534
10.25
9.393
9.691
9,473,540
+0.25(+2.68%)
Jul 28, 2009
9.460
9.601
9.229
9.438
4,233,982
-0.07(-0.78%)
Jul 27, 2009
9.587
9.587
9.318
9.512
6,041,521
+0.05(+0.55%)
Jul 24, 2009
8.871
9.542
8.797
9.460
6,577,105
+0.51(+5.75%)
Jul 23, 2009
8.827
9.251
8.700
8.946
7,661,826
+0.16(+1.87%)
Jul 22, 2009
8.894
9.087
8.730
8.782
6,762,210
-0.23(-2.56%)
Jul 21, 2009
9.065
9.155
8.790
9.013
5,282,522
-0.05(-0.58%)
Jul 20, 2009
8.827
9.095
8.790
9.065
4,895,675
+0.36(+4.11%)
Jul 17, 2009
8.842
8.931
8.618
8.708
3,726,328
-0.19(-2.09%)
Jul 16, 2009
8.499
8.976
8.335
8.894
5,975,156
+0.12(+1.36%)
Jul 15, 2009
8.685
8.890
8.566
8.775
5,659,480
+0.24(+2.79%)
Jul 14, 2009
8.365
8.641
8.238
8.536
5,646,417
+0.19(+2.23%)
Jul 13, 2009
8.127
8.357
8.104
8.350
6,166,811
+0.42(+5.36%)
Jul 10, 2009
7.955
8.262
7.723
7.925
4,111,405
-0.15(-1.84%)
Jul 09, 2009
8.000
8.335
7.918
8.074
8,186,496
+0.25(+3.14%)
Jul 08, 2009
7.963
8.015
7.665
7.829
8,221,594
-0.10(-1.31%)
Jul 07, 2009
8.209
8.257
7.903
7.933
6,822,318
-0.28(-3.36%)
Jul 06, 2009
8.559
8.559
7.940
8.209
7,815,865
-0.49(-5.65%)
Jul 02, 2009
8.812
8.938
8.551
8.700
5,603,039
-0.39(-4.34%)
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
.