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
Amphenol Corp A
(NY:
APH
)
132.37
-0.70 (-0.53%)
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 (%)
Jun 30, 2010
8.881
8.990
8.697
8.741
651
-0.17(-1.90%)
Jun 29, 2010
9.062
9.104
8.835
8.910
4,393,877
-0.30(-3.31%)
Jun 25, 2010
9.215
9.269
8.977
9.215
5,635,387
+0.10(+1.15%)
Jun 24, 2010
9.217
9.320
9.091
9.111
3,783,203
-0.18(-1.89%)
Jun 23, 2010
9.331
9.378
9.124
9.286
3,638,207
-0.03(-0.31%)
Jun 22, 2010
9.478
9.551
9.300
9.315
3,555,411
-0.16(-1.67%)
Jun 21, 2010
9.622
9.698
9.402
9.473
3,928,663
-0.02(-0.16%)
Jun 18, 2010
9.489
9.580
9.427
9.489
3,619,473
-0.01(-0.07%)
Jun 17, 2010
9.551
9.567
9.373
9.496
2,595,693
+0.00(+0.02%)
Jun 16, 2010
9.493
9.561
9.442
9.493
2,972,809
-0.08(-0.79%)
Jun 15, 2010
9.233
9.574
9.202
9.569
6,872,318
+0.43(+4.72%)
Jun 14, 2010
9.213
9.309
9.124
9.137
5,333,724
+0.01(+0.16%)
Jun 11, 2010
8.898
9.125
8.898
9.123
4,528,684
+0.08(+0.89%)
Jun 10, 2010
8.854
9.043
8.851
9.043
4,122,660
+0.28(+3.20%)
Jun 09, 2010
8.778
8.980
8.727
8.762
6,953,027
+0.05(+0.59%)
Jun 08, 2010
8.858
8.925
8.542
8.711
10,335,313
-0.14(-1.61%)
Jun 07, 2010
9.090
9.110
8.838
8.854
6,673,362
-0.22(-2.43%)
Jun 04, 2010
9.074
9.310
9.012
9.074
8,714,504
-0.32(-3.46%)
Jun 03, 2010
9.352
9.448
9.308
9.399
4,881,646
+0.07(+0.72%)
Jun 02, 2010
9.158
9.334
9.012
9.332
8,046,067
+0.20(+2.19%)
Jun 01, 2010
9.352
9.417
9.118
9.132
4,791,497
-0.30(-3.18%)
May 28, 2010
9.432
9.559
9.394
9.432
5,743,546
-0.13(-1.37%)
May 27, 2010
9.372
9.572
9.325
9.563
4,204,834
+0.39(+4.29%)
May 26, 2010
9.305
9.408
9.121
9.170
4,880,787
-0.07(-0.77%)
May 25, 2010
8.967
9.252
8.851
9.241
5,767,304
-0.01(-0.07%)
May 24, 2010
9.294
9.414
9.239
9.247
7,346,339
-0.08(-0.83%)
May 21, 2010
9.007
9.435
8.934
9.325
7,996,016
+0.16(+1.77%)
May 20, 2010
9.183
9.408
9.145
9.163
6,579,374
-0.40(-4.19%)
May 19, 2010
9.759
9.810
9.437
9.563
6,547,350
-0.26(-2.65%)
May 18, 2010
10.06
10.13
9.786
9.824
6,145,987
-0.14(-1.45%)
May 17, 2010
9.799
10.01
9.761
9.968
5,974,415
+0.18(+1.84%)
May 14, 2010
9.788
9.990
9.666
9.788
5,208,489
-0.23(-2.27%)
May 13, 2010
10.10
10.19
10.00
10.01
5,183,019
-0.09(-0.92%)
May 12, 2010
10.07
10.13
10.01
10.11
6,266,236
+0.10(+1.00%)
May 11, 2010
10.12
10.20
9.990
10.01
7,237,346
-0.06(-0.58%)
May 10, 2010
9.906
10.07
9.879
10.07
9,513,075
+0.62(+6.55%)
May 07, 2010
9.646
9.686
9.254
9.448
8,426,837
-0.20(-2.05%)
May 06, 2010
9.737
9.939
9.118
9.646
13,653,146
-0.10(-0.98%)
May 05, 2010
9.672
9.859
9.614
9.741
10,875,944
-0.22(-2.19%)
May 04, 2010
10.35
10.35
9.875
9.959
6,282,213
-0.52(-4.97%)
May 03, 2010
10.34
10.48
10.32
10.48
4,676,143
+0.20(+1.95%)
Apr 30, 2010
10.38
10.46
10.24
10.28
6,053,483
-0.12(-1.11%)
Apr 29, 2010
10.41
10.46
10.34
10.40
3,791,941
+0.08(+0.80%)
Apr 28, 2010
10.31
10.37
10.16
10.31
6,900,603
+0.10(+0.98%)
Apr 27, 2010
10.45
10.50
10.18
10.21
5,408,184
-0.33(-3.12%)
Apr 26, 2010
10.46
10.58
10.42
10.54
5,488,308
+0.09(+0.89%)
Apr 23, 2010
10.41
10.55
10.36
10.45
3,995,268
+0.05(+0.51%)
Apr 22, 2010
10.25
10.40
10.12
10.40
5,881,844
-0.00(-0.02%)
Apr 21, 2010
10.40
10.64
10.32
10.40
33,782
-0.16(-1.48%)
Apr 20, 2010
10.26
10.57
10.14
10.55
449
+0.76(+7.77%)
Apr 19, 2010
9.746
9.792
9.566
9.792
5,402,025
+0.04(+0.46%)
Apr 16, 2010
9.839
9.919
9.721
9.748
5,175,795
-0.14(-1.37%)
Apr 15, 2010
9.895
9.982
9.853
9.884
4,412,171
-0.06(-0.60%)
Apr 14, 2010
9.708
9.959
9.681
9.944
8,438,007
+0.26(+2.69%)
Apr 13, 2010
9.679
9.703
9.608
9.683
6,032,018
+0.01(+0.11%)
Apr 12, 2010
9.632
9.715
9.612
9.672
5,832,832
+0.04(+0.42%)
Apr 09, 2010
9.528
9.639
9.447
9.632
4,310,388
+0.11(+1.17%)
Apr 08, 2010
9.499
9.537
9.414
9.521
3,256,273
+0.00(+0.02%)
Apr 07, 2010
9.586
9.586
9.472
9.519
5,431,204
-0.04(-0.42%)
Apr 06, 2010
9.479
9.572
9.410
9.559
4,516,461
+0.02(+0.21%)
Apr 05, 2010
9.459
9.583
9.459
9.539
4,844,757
+0.11(+1.16%)
Apr 01, 2010
9.448
9.430
9.430
9.430
8,611,184
+0.04(+0.47%)
Mar 31, 2010
9.350
9.439
9.334
9.385
6,496,751
-0.01(-0.07%)
Mar 30, 2010
9.432
9.474
9.330
9.392
9,128,430
-0.04(-0.47%)
Mar 29, 2010
9.263
9.450
9.247
9.437
6,042,308
+0.21(+2.32%)
Mar 26, 2010
9.350
9.372
9.123
9.223
10,660,840
-0.11(-1.17%)
Mar 25, 2010
9.412
9.539
9.319
9.332
11,861,794
-0.01(-0.07%)
Mar 24, 2010
9.370
9.399
9.305
9.339
10,195,883
-0.06(-0.64%)
Mar 23, 2010
9.581
9.583
9.356
9.399
20,511,030
-0.16(-1.65%)
Mar 22, 2010
9.588
9.601
9.539
9.557
12,174,450
-0.12(-1.22%)
Mar 19, 2010
9.857
9.913
9.661
9.675
9,333,101
-0.17(-1.74%)
Mar 18, 2010
9.868
9.877
9.766
9.846
4,021,300
-0.07(-0.70%)
Mar 17, 2010
9.881
9.988
9.868
9.915
9,842,733
+0.04(+0.43%)
Mar 16, 2010
9.772
9.873
9.772
9.873
5,576,609
+0.11(+1.12%)
Mar 15, 2010
9.775
9.777
9.744
9.764
4,870,628
-0.05(-0.55%)
Mar 12, 2010
9.871
9.885
9.782
9.818
10,055,074
-0.04(-0.41%)
Mar 11, 2010
9.983
10.02
9.827
9.858
16,081,014
-0.18(-1.79%)
Mar 10, 2010
9.871
10.05
9.869
10.04
5,460,644
+0.19(+1.92%)
Mar 09, 2010
9.716
9.891
9.676
9.849
4,501,080
+0.12(+1.21%)
Mar 08, 2010
9.778
9.816
9.719
9.731
5,405,373
-0.03(-0.34%)
Mar 05, 2010
9.660
9.789
9.660
9.765
6,700,368
+0.15(+1.53%)
Mar 04, 2010
9.685
9.691
9.547
9.618
4,352,379
-0.07(-0.69%)
Mar 03, 2010
9.451
9.718
9.442
9.685
6,559,145
+0.25(+2.62%)
Mar 02, 2010
9.484
9.553
9.391
9.438
4,898,617
-0.01(-0.14%)
Mar 01, 2010
9.344
9.467
9.344
9.451
3,065,447
+0.19(+2.04%)
Feb 26, 2010
9.193
9.282
9.120
9.262
3,108,185
+0.04(+0.43%)
Feb 25, 2010
9.078
9.242
8.964
9.222
4,329,491
-0.04(-0.38%)
Feb 24, 2010
9.189
9.278
9.131
9.258
4,070,541
+0.09(+0.97%)
Feb 23, 2010
9.282
9.359
9.140
9.169
3,664,024
-0.12(-1.27%)
Feb 22, 2010
9.540
9.540
9.271
9.287
5,199,086
-0.23(-2.41%)
Feb 19, 2010
9.582
9.700
9.409
9.516
7,778,054
+0.18(+1.98%)
Feb 18, 2010
9.249
9.360
9.218
9.331
4,822,954
+0.06(+0.65%)
Feb 17, 2010
9.227
9.315
9.158
9.271
3,491,184
+0.09(+0.94%)
Feb 16, 2010
8.975
9.200
8.897
9.184
5,222,416
+0.32(+3.56%)
Feb 12, 2010
8.828
8.868
8.868
8.868
6,294,651
-0.04(-0.45%)
Feb 11, 2010
8.791
8.911
8.626
8.909
4,785,743
+0.11(+1.29%)
Feb 10, 2010
8.784
8.833
8.622
8.795
3,533,490
-0.02(-0.18%)
Feb 09, 2010
8.773
8.875
8.668
8.811
3,925,226
+0.16(+1.85%)
Feb 08, 2010
8.624
8.826
8.568
8.651
5,103,596
+0.01(+0.10%)
Feb 05, 2010
8.562
8.651
8.401
8.642
6,979,346
+0.08(+0.88%)
Feb 04, 2010
8.900
8.900
8.564
8.566
4,941,333
-0.42(-4.72%)
Feb 03, 2010
8.995
9.106
8.960
8.991
2,243,019
-0.03(-0.35%)
Feb 02, 2010
9.058
9.062
8.909
9.022
4,195,975
+0.00(+0.00%)
Feb 01, 2010
8.933
9.053
8.900
9.022
5,002,418
+0.16(+1.83%)
Jan 29, 2010
8.984
9.048
8.844
8.860
8,424,958
-0.04(-0.45%)
Jan 28, 2010
9.078
9.131
8.900
8.900
4,907,004
-0.17(-1.89%)
Jan 27, 2010
9.118
9.173
8.900
9.071
8,154,892
-0.09(-1.00%)
Jan 26, 2010
9.006
9.249
8.953
9.162
8,854,220
+0.08(+0.86%)
Jan 25, 2010
9.113
9.149
8.962
9.084
5,784,298
+0.07(+0.76%)
Jan 22, 2010
9.389
9.451
9.009
9.015
8,855,682
-0.44(-4.61%)
Jan 21, 2010
9.911
10.11
9.436
9.451
15,256,027
-0.36(-3.63%)
Jan 20, 2010
9.742
9.845
9.638
9.807
5,320,203
+0.00(+0.05%)
Jan 19, 2010
9.747
9.809
9.660
9.802
4,656,216
+0.05(+0.55%)
Jan 15, 2010
10.01
9.749
9.749
9.749
9,740,117
-0.32(-3.20%)
Jan 14, 2010
10.00
10.12
9.971
10.07
4,460,029
+0.06(+0.64%)
Jan 13, 2010
9.869
10.03
9.796
10.01
2,698,070
+0.16(+1.58%)
Jan 12, 2010
9.956
9.994
9.722
9.851
8,593,940
-0.22(-2.19%)
Jan 11, 2010
10.10
10.13
9.918
10.07
3,676,399
+0.02(+0.24%)
Jan 08, 2010
9.929
10.05
9.896
10.05
3,027,719
+0.07(+0.74%)
Jan 07, 2010
10.00
10.06
9.940
9.974
3,097,285
-0.07(-0.66%)
Jan 06, 2010
10.02
10.12
9.983
10.04
3,742,174
+0.04(+0.38%)
Jan 05, 2010
10.20
10.25
9.971
10.00
6,082,721
-0.21(-2.09%)
Jan 04, 2010
10.45
10.45
10.21
10.22
5,524,566
-0.05(-0.52%)
Dec 31, 2009
10.45
10.27
10.27
10.27
5,601,241
-0.18(-1.68%)
Dec 30, 2009
10.22
10.45
10.22
10.45
3,898,681
+0.18(+1.73%)
Dec 29, 2009
10.23
10.30
10.18
10.27
2,557,841
+0.06(+0.59%)
Dec 28, 2009
10.35
10.35
10.17
10.21
2,610,382
-0.16(-1.52%)
Dec 24, 2009
10.31
10.38
10.29
10.37
1,231,382
+0.08(+0.76%)
Dec 23, 2009
9.936
10.32
9.936
10.29
7,495,717
+0.36(+3.63%)
Dec 22, 2009
9.778
9.980
9.740
9.927
9,114,083
+0.18(+1.89%)
Dec 21, 2009
9.640
9.782
9.640
9.742
3,968,198
+0.14(+1.46%)
Dec 18, 2009
9.504
9.613
9.487
9.602
5,317,613
+0.13(+1.41%)
Dec 17, 2009
9.562
9.605
9.409
9.469
5,392,382
-0.31(-3.14%)
Dec 16, 2009
9.802
9.825
9.638
9.776
8,182,381
-0.01(-0.09%)
Dec 15, 2009
9.760
9.911
9.720
9.785
3,526,857
-0.03(-0.29%)
Dec 14, 2009
9.774
9.827
9.745
9.814
4,327,103
+0.09(+0.89%)
Dec 11, 2009
9.827
9.827
9.689
9.727
5,674,432
-0.02(-0.18%)
Dec 10, 2009
9.880
9.958
9.740
9.745
5,912,260
-0.06(-0.66%)
Dec 09, 2009
9.767
9.834
9.669
9.809
4,064,754
+0.03(+0.30%)
Dec 08, 2009
9.827
9.854
9.676
9.780
4,370,484
-0.12(-1.26%)
Dec 07, 2009
9.920
10.06
9.851
9.905
3,489,507
+0.01(+0.11%)
Dec 04, 2009
9.945
10.16
9.798
9.894
5,047,422
+0.09(+0.95%)
Dec 03, 2009
9.807
9.916
9.725
9.800
3,670,823
-0.01(-0.11%)
Dec 02, 2009
9.482
9.818
9.448
9.811
8,138,551
+0.41(+4.40%)
Dec 01, 2009
9.271
9.416
9.233
9.398
5,150,435
+0.24(+2.57%)
Nov 30, 2009
9.173
9.189
9.019
9.162
5,135,901
-0.03(-0.36%)
Nov 27, 2009
9.204
9.304
9.106
9.195
2,154,998
-0.26(-2.73%)
Nov 25, 2009
9.447
9.500
9.418
9.453
2,416,745
+0.01(+0.07%)
Nov 24, 2009
9.475
9.504
9.373
9.447
3,164,868
-0.04(-0.40%)
Nov 23, 2009
9.458
9.596
9.453
9.484
3,105,761
+0.14(+1.45%)
Nov 20, 2009
9.340
9.396
9.255
9.349
3,321,047
-0.04(-0.38%)
Nov 19, 2009
9.567
9.596
9.347
9.384
5,239,418
-0.20(-2.11%)
Nov 18, 2009
9.647
9.662
9.565
9.587
3,206,809
-0.05(-0.48%)
Nov 17, 2009
9.582
9.647
9.562
9.633
3,502,628
+0.03(+0.30%)
Nov 16, 2009
9.478
9.665
9.444
9.605
3,888,860
+0.20(+2.18%)
Nov 13, 2009
9.384
9.487
9.329
9.400
5,127,213
-0.02(-0.17%)
Nov 12, 2009
9.602
9.633
9.391
9.416
4,571,294
-0.18(-1.90%)
Nov 11, 2009
9.636
9.696
9.576
9.598
8,102,796
+0.00(+0.05%)
Nov 10, 2009
9.538
9.605
9.482
9.593
3,923,059
+0.05(+0.56%)
Nov 09, 2009
9.369
9.542
9.369
9.540
3,316,959
+0.22(+2.31%)
Nov 06, 2009
9.282
9.387
9.240
9.324
4,524,725
-0.05(-0.50%)
Nov 05, 2009
9.320
9.516
9.293
9.371
8,939,777
+0.16(+1.79%)
Nov 04, 2009
9.278
9.333
9.184
9.207
9,624,697
+0.01(+0.10%)
Nov 03, 2009
9.069
9.215
9.004
9.198
10,871,508
+0.06(+0.66%)
Nov 02, 2009
8.937
9.218
8.931
9.138
11,708,214
+0.22(+2.42%)
Oct 30, 2009
9.191
9.251
8.900
8.922
8,771,375
-0.29(-3.14%)
Oct 29, 2009
9.000
9.238
8.924
9.211
5,720,762
+0.28(+3.16%)
Oct 28, 2009
9.164
9.198
8.917
8.929
8,346,340
-0.33(-3.53%)
Oct 27, 2009
9.224
9.284
9.085
9.255
7,834,754
+0.04(+0.41%)
Oct 26, 2009
9.238
9.429
9.138
9.218
7,968,067
+0.04(+0.41%)
Oct 23, 2009
9.164
9.204
9.120
9.180
7,716,389
-0.06(-0.65%)
Oct 22, 2009
8.897
9.255
8.786
9.240
13,013,277
+0.34(+3.88%)
Oct 21, 2009
9.111
9.251
8.877
8.895
10,098,203
-0.24(-2.58%)
Oct 20, 2009
9.113
9.135
9.086
9.131
6,165,476
-0.07(-0.75%)
Oct 19, 2009
9.064
9.273
8.993
9.200
5,469,966
+0.12(+1.37%)
Oct 16, 2009
9.066
9.191
8.904
9.075
7,137,895
-0.04(-0.49%)
Oct 15, 2009
9.113
9.271
8.808
9.120
17,295,250
-0.06(-0.68%)
Oct 14, 2009
8.826
9.191
8.755
9.182
10,987,674
+0.65(+7.64%)
Oct 13, 2009
8.606
8.653
8.510
8.530
3,949,968
-0.11(-1.29%)
Oct 12, 2009
8.611
8.706
8.490
8.642
6,600,093
+0.17(+1.97%)
Oct 09, 2009
8.424
8.486
8.339
8.475
6,672,798
+0.05(+0.61%)
Oct 08, 2009
8.421
8.466
8.364
8.424
6,274,065
+0.07(+0.88%)
Oct 07, 2009
8.228
8.366
8.179
8.350
7,215,663
+0.12(+1.49%)
Oct 06, 2009
8.066
8.315
8.061
8.228
5,228,743
+0.22(+2.78%)
Oct 05, 2009
7.919
8.006
7.852
8.006
6,982,116
+0.12(+1.49%)
Oct 02, 2009
7.950
7.986
7.819
7.888
5,461,534
-0.12(-1.55%)
Oct 01, 2009
8.377
8.399
8.008
8.012
6,523,265
-0.37(-4.38%)
Sep 30, 2009
8.313
8.468
8.195
8.379
4,924,186
+0.05(+0.61%)
Sep 29, 2009
8.317
8.394
8.261
8.328
3,535,855
-0.02(-0.19%)
Sep 28, 2009
8.324
8.482
8.284
8.344
3,367,589
+0.06(+0.67%)
Sep 25, 2009
8.355
8.381
8.241
8.288
3,641,409
-0.12(-1.40%)
Sep 24, 2009
8.602
8.608
8.348
8.406
4,459,876
-0.16(-1.82%)
Sep 23, 2009
8.733
8.791
8.557
8.562
4,069,259
-0.14(-1.61%)
Sep 22, 2009
8.742
8.757
8.666
8.702
3,135,836
-0.03(-0.31%)
Sep 21, 2009
8.764
8.817
8.684
8.728
3,210,281
-0.03(-0.30%)
Sep 18, 2009
8.911
8.949
8.718
8.755
5,239,445
-0.08(-0.96%)
Sep 17, 2009
8.766
8.895
8.760
8.840
7,055,819
+0.19(+2.21%)
Sep 16, 2009
8.662
8.822
8.644
8.648
7,996,424
+0.04(+0.52%)
Sep 15, 2009
8.570
8.619
8.515
8.604
4,119,327
+0.07(+0.78%)
Sep 14, 2009
8.464
8.544
8.444
8.537
3,092,842
-0.01(-0.08%)
Sep 11, 2009
8.522
8.608
8.477
8.544
3,417,162
-0.02(-0.18%)
Sep 10, 2009
8.397
8.559
8.344
8.559
3,837,187
+0.16(+1.96%)
Sep 09, 2009
8.270
8.533
8.219
8.395
5,465,347
+0.11(+1.37%)
Sep 08, 2009
8.341
8.341
8.086
8.281
7,337,419
+0.41(+5.20%)
Sep 04, 2009
7.783
7.879
7.743
7.872
3,177,850
+0.09(+1.14%)
Sep 03, 2009
7.657
7.788
7.564
7.783
6,006,162
+0.16(+2.13%)
Sep 02, 2009
7.630
7.661
7.530
7.621
7,211,859
-0.00(-0.03%)
Sep 01, 2009
7.730
7.861
7.603
7.623
7,665,089
-0.15(-1.95%)
Aug 31, 2009
7.826
7.848
7.688
7.774
5,087,282
-0.08(-1.02%)
Aug 28, 2009
7.783
7.879
7.708
7.854
7,884,318
+0.11(+1.38%)
Aug 27, 2009
7.752
7.757
7.565
7.748
5,927,337
+0.06(+0.72%)
Aug 26, 2009
7.481
7.699
7.481
7.692
5,915,475
+0.19(+2.49%)
Aug 25, 2009
7.543
7.608
7.485
7.505
4,711,037
+0.03(+0.45%)
Aug 24, 2009
7.443
7.561
7.434
7.472
5,843,512
+0.06(+0.75%)
Aug 21, 2009
7.379
7.443
7.301
7.416
5,648,638
+0.09(+1.18%)
Aug 20, 2009
7.174
7.347
7.174
7.330
3,194,299
+0.15(+2.04%)
Aug 19, 2009
7.087
7.223
7.072
7.183
5,116,781
-0.01(-0.12%)
Aug 18, 2009
7.236
7.301
7.176
7.192
6,871,742
-0.14(-1.94%)
Aug 17, 2009
7.341
7.361
7.186
7.334
4,454,934
-0.10(-1.38%)
Aug 14, 2009
7.599
7.614
7.376
7.436
4,145,719
-0.13(-1.70%)
Aug 13, 2009
7.579
7.661
7.479
7.565
4,155,580
+0.03(+0.35%)
Aug 12, 2009
7.294
7.623
7.294
7.539
4,355,392
+0.26(+3.51%)
Aug 11, 2009
7.347
7.405
7.232
7.283
5,381,990
-0.12(-1.59%)
Aug 10, 2009
7.394
7.439
7.350
7.401
3,273,196
-0.01(-0.15%)
Aug 07, 2009
7.436
7.463
7.334
7.412
8,909,940
+0.05(+0.73%)
Aug 06, 2009
7.427
7.454
7.330
7.359
3,909,914
-0.06(-0.75%)
Aug 05, 2009
7.576
7.610
7.319
7.414
5,382,570
-0.16(-2.11%)
Aug 04, 2009
7.610
7.639
7.535
7.574
6,415,958
-0.07(-0.87%)
Aug 03, 2009
7.474
7.654
7.427
7.641
6,185,023
+0.22(+3.03%)
Jul 31, 2009
7.427
7.485
7.370
7.416
7,711,308
-0.02(-0.30%)
Jul 30, 2009
7.516
7.530
7.427
7.439
5,377,569
+0.01(+0.18%)
Jul 29, 2009
7.523
7.534
7.394
7.425
6,900,782
-0.16(-2.17%)
Jul 28, 2009
7.568
7.665
7.485
7.590
2,650,570
-0.05(-0.70%)
Jul 27, 2009
7.661
7.677
7.552
7.643
3,363,865
-0.07(-0.92%)
Jul 24, 2009
7.508
7.723
7.485
7.714
4,110
+0.11(+1.43%)
Jul 23, 2009
7.505
7.670
7.503
7.605
5,124,978
+0.06(+0.80%)
Jul 22, 2009
7.436
7.592
7.412
7.545
4,898,829
+0.11(+1.53%)
Jul 21, 2009
7.479
7.479
7.298
7.432
8,197,733
+0.07(+0.94%)
Jul 20, 2009
7.430
7.490
7.316
7.363
9,350,750
+0.03(+0.36%)
Jul 17, 2009
7.468
7.532
7.316
7.336
10,678,262
-0.13(-1.79%)
Jul 16, 2009
7.087
7.516
7.012
7.470
17,041,170
-0.08(-1.06%)
Jul 15, 2009
7.290
7.576
7.221
7.550
8,512,462
+0.39(+5.43%)
Jul 14, 2009
7.098
7.201
7.056
7.161
5,807,699
+0.04(+0.62%)
Jul 13, 2009
7.000
7.116
6.992
7.116
3,487,429
+0.12(+1.78%)
Jul 10, 2009
6.965
7.112
6.932
6.992
4,592,240
-0.02(-0.32%)
Jul 09, 2009
6.898
7.049
6.856
7.014
5,442,472
+0.13(+1.91%)
Jul 08, 2009
6.958
7.009
6.825
6.883
4,635,162
-0.08(-1.09%)
Jul 07, 2009
7.034
7.107
6.952
6.958
5,516,292
-0.10(-1.42%)
Jul 06, 2009
7.014
7.163
6.914
7.058
7,183,399
+0.03(+0.38%)
Jul 02, 2009
7.047
7.187
7.032
7.032
5,587,922
-0.16(-2.26%)
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
.