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
Builders Firstsource
(NQ:
BLDR
)
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
2.570
2.610
2.390
2.400
1,019,518
-0.17(-6.61%)
Jun 29, 2010
2.810
2.860
2.550
2.570
853,056
-0.40(-13.47%)
Jun 25, 2010
2.730
2.990
2.700
2.970
1,633,302
+0.27(+10.00%)
Jun 24, 2010
2.830
2.930
2.690
2.700
210,059
-0.16(-5.59%)
Jun 23, 2010
2.910
2.979
2.810
2.860
228,415
-0.03(-1.04%)
Jun 22, 2010
2.990
3.135
2.890
2.890
120,205
-0.08(-2.69%)
Jun 21, 2010
3.040
3.210
2.940
2.970
122,393
+0.00(+0.00%)
Jun 18, 2010
3.020
3.210
2.950
2.970
333,044
-0.03(-1.00%)
Jun 17, 2010
3.090
3.090
2.945
3.000
89,043
-0.06(-1.96%)
Jun 16, 2010
3.120
3.130
3.040
3.060
116,436
-0.11(-3.47%)
Jun 15, 2010
3.180
3.220
3.030
3.170
146,380
+0.04(+1.28%)
Jun 14, 2010
3.290
3.360
3.100
3.130
66,823
-0.11(-3.40%)
Jun 11, 2010
2.980
3.270
2.950
3.240
96,339
+0.19(+6.23%)
Jun 10, 2010
2.920
3.090
2.900
3.050
114,787
+0.21(+7.39%)
Jun 09, 2010
2.910
3.180
2.790
2.840
233,518
-0.04(-1.39%)
Jun 08, 2010
2.990
3.260
2.760
2.880
210,632
-0.08(-2.70%)
Jun 07, 2010
3.140
3.270
2.910
2.960
270,541
-0.16(-5.13%)
Jun 04, 2010
3.320
3.320
3.050
3.120
423,456
-0.28(-8.24%)
Jun 03, 2010
3.400
3.470
3.320
3.400
115,857
+0.01(+0.29%)
Jun 02, 2010
3.170
3.400
3.140
3.390
89,758
+0.24(+7.45%)
Jun 01, 2010
3.330
3.420
3.150
3.155
128,045
-0.22(-6.38%)
May 28, 2010
3.600
3.610
3.330
3.370
165,957
-0.23(-6.39%)
May 27, 2010
3.450
3.600
3.330
3.600
145,160
+0.28(+8.43%)
May 26, 2010
3.350
3.680
3.290
3.320
116,108
+0.01(+0.30%)
May 25, 2010
3.170
3.320
3.120
3.310
133,307
-0.02(-0.60%)
May 24, 2010
3.360
3.540
3.300
3.330
74,376
-0.04(-1.19%)
May 21, 2010
3.200
3.550
3.130
3.370
156,763
+0.11(+3.37%)
May 20, 2010
3.255
3.560
3.230
3.260
193,062
-0.23(-6.59%)
May 19, 2010
3.600
3.780
3.450
3.490
180,150
-0.11(-3.06%)
May 18, 2010
3.900
3.990
3.550
3.600
120,192
-0.21(-5.51%)
May 17, 2010
3.790
3.840
3.555
3.810
110,746
+0.07(+1.87%)
May 14, 2010
3.830
3.830
3.660
3.740
80,897
-0.16(-4.10%)
May 13, 2010
4.070
4.100
3.850
3.900
80,167
-0.20(-4.88%)
May 12, 2010
3.870
4.130
3.850
4.100
175,252
+0.23(+5.94%)
May 11, 2010
3.920
3.990
3.600
3.870
115,823
+0.11(+2.93%)
May 10, 2010
3.640
3.760
3.540
3.760
206,813
+0.32(+9.30%)
May 07, 2010
3.650
3.780
3.380
3.440
276,230
-0.18(-4.97%)
May 06, 2010
3.700
4.000
3.550
3.620
273,770
-0.12(-3.21%)
May 05, 2010
3.770
3.860
3.700
3.740
212,547
-0.09(-2.35%)
May 04, 2010
3.930
3.930
3.671
3.830
218,907
-0.18(-4.49%)
May 03, 2010
3.850
4.050
3.810
4.010
170,944
+0.17(+4.43%)
Apr 30, 2010
4.080
4.080
3.800
3.840
229,100
-0.25(-6.11%)
Apr 29, 2010
3.910
4.150
3.850
4.090
173,079
+0.23(+5.96%)
Apr 28, 2010
3.840
3.950
3.760
3.860
171,031
+0.05(+1.31%)
Apr 27, 2010
4.000
4.090
3.800
3.810
248,313
-0.21(-5.22%)
Apr 26, 2010
4.030
4.300
3.880
4.020
317,709
+0.02(+0.50%)
Apr 23, 2010
4.040
4.065
3.720
4.000
720,469
-0.08(-1.96%)
Apr 22, 2010
3.860
4.190
3.830
4.080
782,885
+0.14(+3.55%)
Apr 21, 2010
3.740
3.940
3.740
3.940
311,744
+0.22(+5.91%)
Apr 20, 2010
3.650
3.750
3.550
3.720
139,646
+0.09(+2.48%)
Apr 19, 2010
3.590
3.700
3.590
3.630
322,250
-0.01(-0.27%)
Apr 16, 2010
3.710
3.771
3.540
3.640
741,260
-0.07(-1.89%)
Apr 15, 2010
3.630
3.757
3.620
3.710
238,236
+0.06(+1.64%)
Apr 14, 2010
3.600
3.690
3.520
3.650
371,006
+0.09(+2.53%)
Apr 13, 2010
3.420
3.610
3.420
3.560
297,200
+0.14(+4.09%)
Apr 12, 2010
3.500
3.500
3.370
3.420
194,794
-0.07(-2.01%)
Apr 09, 2010
3.490
3.550
3.420
3.490
173,704
-0.01(-0.29%)
Apr 08, 2010
3.490
3.550
3.450
3.500
239,008
+0.02(+0.57%)
Apr 07, 2010
3.390
3.490
3.370
3.480
339,122
+0.07(+2.05%)
Apr 06, 2010
3.390
3.420
3.320
3.410
246,097
+0.02(+0.59%)
Apr 05, 2010
3.170
3.400
3.150
3.390
278,456
+0.23(+7.28%)
Apr 01, 2010
3.180
3.160
3.160
3.160
164,500
+0.01(+0.32%)
Mar 31, 2010
3.110
3.150
3.110
3.150
270,177
+0.01(+0.32%)
Mar 30, 2010
3.120
3.200
3.120
3.140
157,074
+0.03(+0.96%)
Mar 29, 2010
3.070
3.150
3.070
3.110
106,921
+0.04(+1.30%)
Mar 26, 2010
3.070
3.110
3.030
3.070
222,109
+0.02(+0.66%)
Mar 25, 2010
3.160
3.260
3.050
3.050
130,518
-0.09(-2.87%)
Mar 24, 2010
3.280
3.290
3.100
3.140
109,109
-0.15(-4.56%)
Mar 23, 2010
3.290
3.310
3.160
3.290
105,833
+0.01(+0.30%)
Mar 22, 2010
3.130
3.320
3.070
3.280
134,536
+0.12(+3.80%)
Mar 19, 2010
3.290
3.300
3.050
3.160
639,762
-0.11(-3.36%)
Mar 18, 2010
3.090
3.290
3.050
3.270
524,337
+0.17(+5.48%)
Mar 17, 2010
3.110
3.170
3.080
3.100
245,945
-0.01(-0.32%)
Mar 16, 2010
3.110
3.140
3.030
3.110
743,493
+0.01(+0.32%)
Mar 15, 2010
3.060
3.150
3.030
3.100
120,697
-0.04(-1.27%)
Mar 12, 2010
3.160
3.170
3.090
3.140
155,627
-0.05(-1.57%)
Mar 11, 2010
3.150
3.190
3.100
3.190
88,154
+0.01(+0.31%)
Mar 10, 2010
3.130
3.250
3.080
3.180
117,133
+0.06(+1.92%)
Mar 09, 2010
3.100
3.160
3.070
3.120
51,616
+0.01(+0.32%)
Mar 08, 2010
3.110
3.150
3.060
3.110
77,999
+0.00(+0.00%)
Mar 05, 2010
3.060
3.110
3.010
3.110
200,637
+0.07(+2.30%)
Mar 04, 2010
3.050
3.080
3.000
3.040
90,403
+0.00(+0.00%)
Mar 03, 2010
3.050
3.090
3.020
3.040
204,725
+0.00(+0.00%)
Mar 02, 2010
3.040
3.060
3.020
3.040
148,084
+0.01(+0.33%)
Mar 01, 2010
3.010
3.080
3.000
3.030
245,666
+0.03(+1.00%)
Feb 26, 2010
2.990
3.013
2.960
3.000
411,506
+0.00(+0.00%)
Feb 25, 2010
2.920
3.030
2.920
3.000
409,428
+0.03(+1.01%)
Feb 24, 2010
2.980
2.980
2.910
2.970
136,218
+0.00(+0.00%)
Feb 23, 2010
3.110
3.160
2.950
2.970
555,461
-0.14(-4.50%)
Feb 22, 2010
3.010
3.140
2.960
3.110
640,142
+0.10(+3.32%)
Feb 19, 2010
3.000
3.050
2.970
3.010
610,066
+0.01(+0.33%)
Feb 18, 2010
3.010
3.010
2.940
3.000
281,572
-0.02(-0.66%)
Feb 17, 2010
3.010
3.050
2.980
3.020
289,831
+0.02(+0.67%)
Feb 16, 2010
3.010
3.010
2.900
3.000
373,736
+0.01(+0.33%)
Feb 12, 2010
2.960
2.990
2.990
2.990
81,700
-0.01(-0.33%)
Feb 11, 2010
2.950
3.000
2.900
3.000
120,044
+0.03(+1.01%)
Feb 10, 2010
2.870
2.990
2.810
2.970
173,996
+0.07(+2.41%)
Feb 09, 2010
3.010
3.050
2.880
2.900
152,783
-0.06(-2.03%)
Feb 08, 2010
3.020
3.020
2.950
2.960
353,630
-0.07(-2.31%)
Feb 05, 2010
3.000
3.040
2.860
3.030
398,687
+0.03(+1.00%)
Feb 04, 2010
3.170
3.190
2.970
3.000
499,752
-0.19(-5.96%)
Feb 03, 2010
3.350
3.380
3.180
3.190
386,291
-0.14(-4.20%)
Feb 02, 2010
3.350
3.420
3.310
3.330
434,699
-0.01(-0.30%)
Feb 01, 2010
3.370
3.400
3.290
3.340
313,519
-0.01(-0.30%)
Jan 29, 2010
3.380
3.410
3.310
3.350
1,074,006
+0.00(+0.00%)
Jan 28, 2010
3.410
3.470
3.340
3.350
280,426
-0.04(-1.18%)
Jan 27, 2010
3.420
3.430
3.320
3.390
150,484
+0.00(+0.00%)
Jan 26, 2010
3.380
3.450
3.340
3.390
243,764
+0.01(+0.30%)
Jan 25, 2010
3.410
3.420
3.320
3.380
222,330
+0.02(+0.60%)
Jan 22, 2010
3.500
3.500
3.320
3.360
527,336
-0.14(-4.00%)
Jan 21, 2010
3.660
3.720
3.500
3.500
201,265
-0.14(-3.85%)
Jan 20, 2010
3.850
3.870
3.620
3.640
71,922
-0.25(-6.43%)
Jan 19, 2010
3.790
3.890
3.640
3.890
392,806
+0.29(+8.06%)
Jan 15, 2010
3.680
3.600
3.600
3.600
349,700
-0.08(-2.17%)
Jan 14, 2010
3.750
3.830
3.640
3.680
385,890
-0.05(-1.34%)
Jan 13, 2010
3.780
3.950
3.700
3.730
396,209
-0.02(-0.53%)
Jan 12, 2010
3.580
4.070
3.580
3.750
567,273
+0.16(+4.46%)
Jan 11, 2010
3.580
3.600
3.540
3.590
686,711
+0.05(+1.41%)
Jan 08, 2010
3.560
3.630
3.500
3.540
391,398
-0.03(-0.84%)
Jan 07, 2010
3.610
3.620
3.560
3.570
351,339
-0.03(-0.83%)
Jan 06, 2010
3.570
3.610
3.570
3.600
270,990
+0.01(+0.28%)
Jan 05, 2010
3.770
3.790
3.566
3.590
284,626
-0.18(-4.77%)
Jan 04, 2010
3.930
3.930
3.750
3.770
494,347
-0.07(-1.82%)
Dec 31, 2009
3.830
3.840
3.840
3.840
211,900
+0.02(+0.52%)
Dec 30, 2009
3.920
3.980
3.790
3.820
207,881
-0.11(-2.80%)
Dec 29, 2009
3.960
4.000
3.820
3.930
287,936
+0.00(+0.00%)
Dec 28, 2009
4.240
4.240
3.870
3.930
187,169
-0.28(-6.65%)
Dec 24, 2009
4.400
4.400
4.150
4.210
60,941
-0.15(-3.44%)
Dec 23, 2009
4.540
4.640
4.220
4.360
161,691
-0.13(-2.90%)
Dec 22, 2009
4.460
4.720
4.400
4.490
171,214
+0.07(+1.58%)
Dec 21, 2009
4.660
4.820
4.370
4.420
283,519
-0.26(-5.56%)
Dec 18, 2009
4.050
4.890
3.960
4.680
1,118,597
+0.75(+19.08%)
Dec 17, 2009
3.800
4.000
3.700
3.930
330,768
-0.12(-2.96%)
Dec 16, 2009
4.020
4.090
3.900
4.050
254,143
+0.06(+1.50%)
Dec 15, 2009
3.940
4.030
3.890
3.990
40,494
+0.02(+0.50%)
Dec 14, 2009
3.900
4.000
3.800
3.970
29,045
-0.01(-0.25%)
Dec 11, 2009
4.020
4.060
3.865
3.980
31,167
-0.02(-0.50%)
Dec 10, 2009
3.920
4.020
3.820
4.000
72,760
+0.11(+2.83%)
Dec 09, 2009
3.940
3.973
3.800
3.890
45,265
-0.04(-1.02%)
Dec 08, 2009
4.020
4.090
3.930
3.930
43,776
-0.10(-2.48%)
Dec 07, 2009
4.050
4.100
3.980
4.030
81,142
-0.01(-0.25%)
Dec 04, 2009
3.910
4.040
3.910
4.040
128,697
+0.24(+6.32%)
Dec 03, 2009
3.910
3.930
3.770
3.800
142,051
-0.10(-2.56%)
Dec 02, 2009
3.980
4.000
3.810
3.900
32,994
-0.07(-1.76%)
Dec 01, 2009
3.880
4.000
3.550
3.970
52,606
+0.16(+4.20%)
Nov 30, 2009
3.780
3.900
3.700
3.810
555,966
+0.03(+0.79%)
Nov 27, 2009
3.700
3.830
3.700
3.780
37,730
+0.02(+0.53%)
Nov 25, 2009
3.860
3.930
3.721
3.760
74,867
-0.06(-1.57%)
Nov 24, 2009
3.850
3.890
3.800
3.820
84,405
-0.04(-1.04%)
Nov 23, 2009
3.910
3.970
3.780
3.860
58,592
+0.04(+1.05%)
Nov 20, 2009
3.810
3.910
3.790
3.820
72,475
-0.03(-0.78%)
Nov 19, 2009
3.840
3.980
3.790
3.850
75,062
-0.03(-0.77%)
Nov 18, 2009
3.860
3.880
3.770
3.880
61,912
+0.01(+0.26%)
Nov 17, 2009
3.860
3.912
3.800
3.870
28,089
-0.01(-0.26%)
Nov 16, 2009
3.810
3.910
3.790
3.880
61,422
+0.11(+2.92%)
Nov 13, 2009
3.790
3.850
3.600
3.770
69,881
+0.11(+3.01%)
Nov 12, 2009
3.980
4.110
3.620
3.660
140,526
-0.32(-8.04%)
Nov 11, 2009
4.110
4.320
3.970
3.980
77,857
-0.06(-1.49%)
Nov 10, 2009
4.290
4.400
4.010
4.040
33,394
-0.24(-5.61%)
Nov 09, 2009
4.110
4.320
4.090
4.280
48,817
+0.22(+5.42%)
Nov 06, 2009
4.200
4.500
4.020
4.060
70,767
-0.23(-5.36%)
Nov 05, 2009
3.700
4.330
3.642
4.290
97,910
+0.65(+17.86%)
Nov 04, 2009
3.880
4.000
3.630
3.640
72,664
-0.20(-5.21%)
Nov 03, 2009
3.610
3.880
3.500
3.840
50,988
+0.12(+3.23%)
Nov 02, 2009
3.910
4.120
3.700
3.720
116,499
-0.17(-4.37%)
Oct 30, 2009
4.230
4.370
3.800
3.890
175,600
-0.42(-9.74%)
Oct 29, 2009
4.500
4.510
4.290
4.310
94,924
-0.14(-3.15%)
Oct 28, 2009
4.500
4.630
4.430
4.450
132,251
-0.08(-1.77%)
Oct 27, 2009
4.430
4.620
4.390
4.530
145,900
+0.11(+2.49%)
Oct 26, 2009
4.330
4.490
4.280
4.420
118,282
+0.04(+0.91%)
Oct 23, 2009
4.310
4.470
4.110
4.380
204,585
-0.17(-3.74%)
Oct 22, 2009
4.270
4.590
4.250
4.550
57,326
+0.26(+6.06%)
Oct 21, 2009
4.570
4.730
4.260
4.290
75,448
-0.26(-5.71%)
Oct 20, 2009
4.600
5.030
4.530
4.550
108,516
-0.39(-7.89%)
Oct 19, 2009
5.170
5.220
4.895
4.940
37,913
-0.19(-3.70%)
Oct 16, 2009
5.100
5.220
4.820
5.130
68,415
-0.06(-1.16%)
Oct 15, 2009
5.110
5.250
4.780
5.190
72,881
+0.10(+1.96%)
Oct 14, 2009
5.190
5.190
4.930
5.090
64,026
+0.04(+0.79%)
Oct 13, 2009
5.010
5.130
4.880
5.050
46,683
+0.04(+0.80%)
Oct 12, 2009
4.930
5.160
4.910
5.010
80,404
-0.10(-1.96%)
Oct 09, 2009
5.160
5.210
5.030
5.110
74,132
-0.06(-1.16%)
Oct 08, 2009
5.140
5.270
5.090
5.170
119,391
+0.11(+2.17%)
Oct 07, 2009
5.280
5.280
5.050
5.060
127,490
-0.22(-4.17%)
Oct 06, 2009
4.820
5.300
4.820
5.280
321,532
+0.41(+8.42%)
Oct 05, 2009
4.500
4.880
4.240
4.870
233,644
+0.39(+8.71%)
Oct 02, 2009
4.450
4.490
4.290
4.480
447,536
+0.01(+0.22%)
Oct 01, 2009
4.330
4.490
4.330
4.470
232,826
+0.11(+2.52%)
Sep 30, 2009
4.230
4.360
4.220
4.360
127,818
+0.16(+3.81%)
Sep 29, 2009
4.240
4.280
4.170
4.200
190,079
-0.03(-0.71%)
Sep 28, 2009
4.160
4.270
4.000
4.230
128,419
+0.11(+2.67%)
Sep 25, 2009
4.540
4.620
4.080
4.120
184,651
-0.43(-9.45%)
Sep 24, 2009
4.530
4.610
4.500
4.550
176,278
+0.07(+1.56%)
Sep 23, 2009
4.550
4.750
4.350
4.480
60,147
-0.03(-0.67%)
Sep 22, 2009
4.510
4.720
4.340
4.510
99,079
+0.06(+1.35%)
Sep 21, 2009
4.700
4.700
4.420
4.450
129,176
-0.33(-6.90%)
Sep 18, 2009
4.930
5.050
4.760
4.780
119,863
-0.11(-2.25%)
Sep 17, 2009
4.810
5.180
4.540
4.890
150,198
+0.08(+1.66%)
Sep 16, 2009
4.610
4.830
4.450
4.810
137,740
+0.19(+4.11%)
Sep 15, 2009
4.710
4.710
4.550
4.620
82,486
-0.09(-1.91%)
Sep 14, 2009
4.700
4.860
4.560
4.710
100,710
-0.07(-1.46%)
Sep 11, 2009
4.790
4.890
4.670
4.780
112,226
-0.01(-0.21%)
Sep 10, 2009
4.730
4.850
4.700
4.790
136,695
+0.05(+1.05%)
Sep 09, 2009
4.930
4.930
4.650
4.740
187,571
-0.11(-2.27%)
Sep 08, 2009
4.520
4.930
4.480
4.850
503,366
+0.41(+9.23%)
Sep 04, 2009
4.270
4.630
4.270
4.440
199,396
+0.17(+3.98%)
Sep 03, 2009
4.440
4.610
4.060
4.270
471,437
-0.04(-0.93%)
Sep 02, 2009
5.050
5.050
4.230
4.310
656,329
-0.67(-13.45%)
Sep 01, 2009
7.050
8.300
4.900
4.980
1,143,239
-2.71(-35.24%)
Aug 31, 2009
7.550
7.900
7.500
7.690
106,300
-0.02(-0.26%)
Aug 28, 2009
8.290
8.290
7.470
7.710
167,304
-0.49(-5.98%)
Aug 27, 2009
8.090
8.600
8.050
8.200
142,725
-0.05(-0.61%)
Aug 26, 2009
7.950
8.250
7.950
8.250
144,566
+0.24(+3.00%)
Aug 25, 2009
8.140
8.260
7.970
8.010
189,360
+0.01(+0.12%)
Aug 24, 2009
7.710
8.200
7.700
8.000
249,868
+0.30(+3.90%)
Aug 21, 2009
7.510
7.840
7.320
7.700
154,714
+0.38(+5.19%)
Aug 20, 2009
7.250
7.780
6.985
7.320
278,360
+0.08(+1.10%)
Aug 19, 2009
6.300
7.240
6.300
7.240
142,472
+0.88(+13.84%)
Aug 18, 2009
5.890
6.490
5.840
6.360
141,513
+0.54(+9.28%)
Aug 17, 2009
6.030
6.190
5.710
5.820
222,811
-0.37(-5.98%)
Aug 14, 2009
6.800
7.060
6.150
6.190
115,640
-0.63(-9.24%)
Aug 13, 2009
6.970
7.000
6.680
6.820
87,415
+0.03(+0.44%)
Aug 12, 2009
6.790
7.320
6.770
6.790
169,301
+0.00(+0.00%)
Aug 11, 2009
7.350
7.640
6.630
6.790
127,772
-0.73(-9.71%)
Aug 10, 2009
8.240
8.260
7.370
7.520
180,755
-0.79(-9.51%)
Aug 07, 2009
6.900
8.470
6.840
8.310
291,165
+1.61(+24.03%)
Aug 06, 2009
6.910
7.230
6.540
6.700
81,527
-0.14(-2.05%)
Aug 05, 2009
6.730
6.950
6.360
6.840
114,694
+0.09(+1.33%)
Aug 04, 2009
6.260
6.793
6.000
6.750
253,412
+0.44(+6.97%)
Aug 03, 2009
5.980
6.400
5.640
6.310
154,953
+0.45(+7.68%)
Jul 31, 2009
5.490
6.040
5.250
5.860
117,011
+0.34(+6.16%)
Jul 30, 2009
5.040
5.570
5.040
5.520
99,194
+0.57(+11.52%)
Jul 29, 2009
4.820
5.050
4.510
4.950
110,705
+0.07(+1.43%)
Jul 28, 2009
4.930
4.950
4.600
4.880
110,064
-0.07(-1.41%)
Jul 27, 2009
4.890
4.960
4.680
4.950
110,397
+0.27(+5.77%)
Jul 24, 2009
4.570
5.000
4.570
4.680
134,588
+0.12(+2.63%)
Jul 23, 2009
4.000
4.590
3.980
4.560
196,701
+0.56(+14.00%)
Jul 22, 2009
3.920
4.050
3.920
4.000
40,166
+0.07(+1.78%)
Jul 21, 2009
4.110
4.120
3.900
3.930
162,116
-0.13(-3.20%)
Jul 20, 2009
4.220
4.290
4.000
4.060
87,907
-0.11(-2.64%)
Jul 17, 2009
4.360
4.540
4.051
4.170
68,109
-0.18(-4.14%)
Jul 16, 2009
4.520
4.550
4.130
4.350
49,034
-0.11(-2.47%)
Jul 15, 2009
4.200
4.500
4.000
4.460
95,506
+0.35(+8.52%)
Jul 14, 2009
4.020
4.110
3.900
4.110
54,379
+0.09(+2.24%)
Jul 13, 2009
3.848
4.080
3.820
4.020
86,346
+0.01(+0.25%)
Jul 10, 2009
3.890
4.070
3.850
4.010
25,183
+0.09(+2.30%)
Jul 09, 2009
4.000
4.060
3.860
3.920
62,814
-0.03(-0.76%)
Jul 08, 2009
4.050
4.340
3.800
3.950
123,380
-0.05(-1.25%)
Jul 07, 2009
4.110
4.140
3.900
4.000
86,861
-0.02(-0.50%)
Jul 06, 2009
3.900
4.120
3.780
4.020
95,032
+0.08(+2.03%)
Jul 02, 2009
4.000
4.050
3.900
3.940
85,630
-0.13(-3.19%)
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
.