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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Jul 31, 2008
8.604
8.624
8.063
8.156
15,924,345
-0.16(-1.90%)
Jul 30, 2008
7.846
8.314
7.687
8.314
20,476,096
+0.20(+2.52%)
Jul 29, 2008
8.307
8.334
7.971
8.109
14,912,495
-0.28(-3.30%)
Jul 28, 2008
8.406
8.682
8.261
8.386
13,738,607
-0.03(-0.31%)
Jul 25, 2008
8.472
8.512
8.175
8.413
13,345,381
+0.05(+0.55%)
Jul 24, 2008
8.531
8.637
8.327
8.367
19,661,170
-0.03(-0.31%)
Jul 23, 2008
8.953
9.112
8.340
8.393
34,097,220
-0.69(-7.55%)
Jul 22, 2008
9.639
9.652
8.973
9.079
15,691,212
-0.44(-4.57%)
Jul 21, 2008
9.421
9.560
9.210
9.514
11,568,330
+0.30(+3.29%)
Jul 18, 2008
9.507
9.718
9.197
9.210
16,773,718
-0.32(-3.39%)
Jul 17, 2008
9.593
10.07
9.441
9.534
19,841,670
-0.16(-1.63%)
Jul 16, 2008
10.11
10.17
9.652
9.692
19,317,356
-0.40(-3.98%)
Jul 15, 2008
10.49
10.55
9.738
10.09
22,915,762
-0.13(-1.23%)
Jul 14, 2008
9.969
10.27
9.744
10.22
20,018,568
+0.39(+3.96%)
Jul 11, 2008
9.428
9.870
9.415
9.830
28,426,706
+0.63(+6.88%)
Jul 10, 2008
9.692
9.718
9.046
9.197
30,831,266
-0.49(-5.04%)
Jul 09, 2008
9.916
10.17
9.652
9.685
16,307,551
-0.17(-1.74%)
Jul 08, 2008
9.830
10.05
9.606
9.857
19,307,942
-0.17(-1.71%)
Jul 07, 2008
10.05
10.16
9.876
10.03
16,449,988
-0.45(-4.34%)
Jul 04, 2008
10.45
10.58
10.24
10.48
10,710,078
+0.00(+0.00%)
Jul 03, 2008
10.45
10.58
10.24
10.48
10,710,078
-0.18(-1.67%)
Jul 02, 2008
10.79
10.92
10.52
10.66
14,209,579
-0.05(-0.49%)
Jul 01, 2008
11.18
11.21
10.63
10.71
19,123,456
-0.19(-1.75%)
Jun 30, 2008
11.09
11.20
10.44
10.90
19,015,678
-0.02(-0.18%)
Jun 27, 2008
10.47
11.11
10.46
10.92
29,110,234
+0.63(+6.15%)
Jun 26, 2008
9.922
10.33
9.870
10.29
32,833,078
+0.64(+6.63%)
Jun 25, 2008
9.731
9.777
9.355
9.652
11,517,219
-0.08(-0.81%)
Jun 24, 2008
9.784
9.962
9.679
9.731
10,158,414
-0.08(-0.81%)
Jun 23, 2008
9.514
9.837
9.448
9.810
9,341,320
+0.11(+1.09%)
Jun 20, 2008
9.626
9.810
9.566
9.705
11,392,344
+0.16(+1.66%)
Jun 19, 2008
9.810
9.909
9.534
9.547
11,046,148
-0.04(-0.41%)
Jun 18, 2008
9.428
9.613
9.309
9.586
10,442,907
+0.22(+2.39%)
Jun 17, 2008
9.250
9.481
9.230
9.362
8,291,369
+0.13(+1.43%)
Jun 16, 2008
9.547
9.626
9.230
9.230
11,839,069
+0.00(+0.00%)
Jun 13, 2008
9.151
9.342
9.065
9.230
7,832,894
+0.04(+0.43%)
Jun 12, 2008
9.065
9.296
8.874
9.191
13,868,839
-0.06(-0.64%)
Jun 11, 2008
9.415
9.560
9.224
9.250
13,506,377
-0.01(-0.07%)
Jun 10, 2008
9.397
9.744
9.177
9.257
25,463,830
-0.69(-6.90%)
Jun 09, 2008
9.962
10.16
9.843
9.942
9,041,361
-0.11(-1.12%)
Jun 06, 2008
10.09
10.23
10.01
10.05
15,186,535
+0.21(+2.14%)
Jun 05, 2008
9.481
9.890
9.415
9.843
11,829,235
+0.28(+2.89%)
Jun 04, 2008
9.764
9.804
9.514
9.566
13,657,634
-0.25(-2.55%)
Jun 03, 2008
10.01
10.23
9.791
9.817
12,450,364
-0.35(-3.44%)
Jun 02, 2008
9.988
10.38
9.962
10.17
11,495,717
+0.09(+0.92%)
May 30, 2008
9.857
10.12
9.824
10.07
9,847,448
+0.28(+2.83%)
May 29, 2008
9.909
10.06
9.725
9.797
18,183,598
-0.41(-4.01%)
May 28, 2008
9.890
10.25
9.758
10.21
12,589,106
+0.10(+0.98%)
May 27, 2008
10.23
10.25
10.03
10.11
17,289,090
-0.47(-4.49%)
May 26, 2008
10.65
10.75
10.40
10.58
0
+0.00(+0.00%)
May 23, 2008
10.65
10.75
10.40
10.58
15,129,192
+0.08(+0.75%)
May 22, 2008
10.58
10.62
10.26
10.50
16,797,184
-0.14(-1.36%)
May 21, 2008
10.50
10.85
10.42
10.65
29,290,596
+0.15(+1.44%)
May 20, 2008
10.17
10.50
10.09
10.50
18,737,566
+0.46(+4.60%)
May 19, 2008
10.09
10.21
9.863
10.03
14,869,054
+0.13(+1.26%)
May 16, 2008
10.02
10.03
9.824
9.909
18,696,468
+0.30(+3.16%)
May 15, 2008
9.428
9.705
9.375
9.606
15,760,807
+0.47(+5.20%)
May 14, 2008
9.329
9.428
9.098
9.131
11,856,738
-0.16(-1.77%)
May 13, 2008
9.217
9.408
9.098
9.296
13,186,440
-0.16(-1.74%)
May 12, 2008
9.665
9.751
9.402
9.461
14,640,103
-0.29(-2.97%)
May 09, 2008
9.890
9.942
9.514
9.751
18,947,788
+0.08(+0.82%)
May 08, 2008
9.461
9.731
9.375
9.672
21,852,318
+0.61(+6.69%)
May 07, 2008
9.079
9.276
8.980
9.065
12,719,228
-0.13(-1.36%)
May 06, 2008
8.881
9.329
8.874
9.191
22,208,192
+0.39(+4.42%)
May 05, 2008
8.723
8.835
8.525
8.802
16,115,705
+0.30(+3.57%)
May 02, 2008
8.551
8.723
8.413
8.498
17,443,456
-0.01(-0.08%)
May 01, 2008
8.195
8.531
8.070
8.505
21,397,910
+0.05(+0.62%)
Apr 30, 2008
8.274
8.564
8.241
8.452
22,052,246
+0.22(+2.72%)
Apr 29, 2008
8.505
8.564
8.189
8.228
24,224,264
-0.51(-5.81%)
Apr 28, 2008
8.967
9.013
8.736
8.736
11,411,053
-0.09(-1.05%)
Apr 25, 2008
8.703
8.934
8.578
8.828
16,959,080
+0.22(+2.53%)
Apr 24, 2008
8.749
8.749
8.360
8.610
29,202,040
-0.28(-3.19%)
Apr 23, 2008
9.013
9.065
8.828
8.894
18,113,110
-0.29(-3.16%)
Apr 22, 2008
9.296
9.468
9.164
9.184
16,876,764
-0.11(-1.21%)
Apr 21, 2008
9.685
9.685
9.230
9.296
17,587,062
-0.26(-2.69%)
Apr 18, 2008
9.441
9.606
9.217
9.553
25,705,218
-0.04(-0.41%)
Apr 17, 2008
10.04
10.04
9.566
9.593
16,073,883
-0.42(-4.21%)
Apr 16, 2008
9.652
10.04
9.652
10.01
25,734,552
+0.62(+6.60%)
Apr 15, 2008
9.481
9.547
9.290
9.395
13,541,711
+0.07(+0.71%)
Apr 14, 2008
9.454
9.527
9.243
9.329
14,404,693
-0.05(-0.49%)
Apr 11, 2008
9.520
9.679
9.342
9.375
14,181,691
-0.26(-2.74%)
Apr 10, 2008
9.626
9.698
9.323
9.639
16,354,022
+0.10(+1.04%)
Apr 09, 2008
9.382
9.613
9.355
9.540
18,056,798
+0.17(+1.83%)
Apr 08, 2008
9.441
9.527
9.237
9.369
17,804,010
-0.24(-2.47%)
Apr 07, 2008
10.13
10.18
9.560
9.606
20,677,656
-0.24(-2.41%)
Apr 04, 2008
9.606
9.863
9.560
9.843
22,097,894
+0.36(+3.82%)
Apr 03, 2008
9.527
9.659
9.395
9.481
17,007,242
-0.13(-1.30%)
Apr 02, 2008
9.283
9.646
9.276
9.606
23,329,868
+0.35(+3.77%)
Apr 01, 2008
9.369
9.369
9.006
9.257
33,811,076
-0.38(-3.97%)
Mar 31, 2008
10.03
10.09
9.501
9.639
19,922,274
-0.29(-2.92%)
Mar 28, 2008
9.824
10.04
9.758
9.929
17,896,450
-0.50(-4.80%)
Mar 27, 2008
10.52
10.54
10.01
10.43
36,951,588
-0.34(-3.13%)
Mar 26, 2008
10.98
11.14
10.55
10.77
28,259,098
-0.38(-3.43%)
Mar 25, 2008
10.72
11.16
10.70
11.15
18,486,874
+0.80(+7.71%)
Mar 24, 2008
10.69
10.83
10.27
10.35
20,700,154
-0.15(-1.38%)
Mar 21, 2008
10.42
10.71
10.01
10.50
34,910,200
+0.00(+0.00%)
Mar 20, 2008
10.42
10.71
10.01
10.50
34,899,736
-0.45(-4.10%)
Mar 19, 2008
11.54
11.70
10.92
10.94
31,593,068
-0.83(-7.05%)
Mar 18, 2008
12.84
12.85
11.70
11.78
25,829,046
-0.84(-6.64%)
Mar 17, 2008
12.84
13.14
12.40
12.61
26,904,716
-0.17(-1.34%)
Mar 14, 2008
12.38
12.96
12.21
12.78
24,550,566
+0.32(+2.54%)
Mar 13, 2008
12.39
12.61
12.23
12.47
22,366,362
+0.42(+3.45%)
Mar 12, 2008
12.16
12.39
12.00
12.05
13,105,349
-0.06(-0.49%)
Mar 11, 2008
11.97
12.12
11.60
12.11
15,046,767
+0.59(+5.09%)
Mar 10, 2008
11.86
11.89
11.30
11.52
21,004,848
-0.56(-4.64%)
Mar 07, 2008
12.53
12.59
11.93
12.09
18,809,134
-0.46(-3.68%)
Mar 06, 2008
12.59
12.70
12.26
12.55
22,063,256
-0.21(-1.65%)
Mar 05, 2008
12.49
12.84
12.40
12.76
23,454,038
+0.56(+4.59%)
Mar 04, 2008
12.72
12.79
11.81
12.20
28,352,570
-0.45(-3.60%)
Mar 03, 2008
12.20
12.66
12.16
12.65
26,977,720
+0.79(+6.67%)
Feb 29, 2008
12.28
12.29
11.68
11.86
16,682,502
-0.42(-3.43%)
Feb 28, 2008
12.05
12.32
12.01
12.28
15,708,993
+0.28(+2.31%)
Feb 27, 2008
11.81
12.22
11.77
12.01
23,299,440
+0.42(+3.64%)
Feb 26, 2008
11.18
11.64
11.03
11.58
20,952,374
+0.38(+3.35%)
Feb 25, 2008
11.23
11.35
10.98
11.21
13,615,200
+0.03(+0.24%)
Feb 22, 2008
11.31
11.31
10.83
11.18
18,479,140
-0.07(-0.59%)
Feb 21, 2008
11.05
11.34
10.99
11.25
26,676,396
+0.33(+3.02%)
Feb 20, 2008
10.40
10.97
10.38
10.92
18,516,996
+0.35(+3.31%)
Feb 19, 2008
10.36
10.63
10.26
10.57
16,124,358
+0.56(+5.60%)
Feb 18, 2008
10.07
10.23
9.909
10.01
0
+0.00(+0.00%)
Feb 15, 2008
10.07
10.23
9.909
10.01
13,870,341
+0.07(+0.66%)
Feb 14, 2008
10.06
10.13
9.890
9.942
12,295,506
-0.10(-0.99%)
Feb 13, 2008
9.962
10.05
9.626
10.04
14,121,778
+0.18(+1.87%)
Feb 12, 2008
10.32
10.43
9.815
9.857
16,037,516
-0.45(-4.41%)
Feb 11, 2008
10.34
10.50
10.05
10.31
17,882,220
+0.07(+0.71%)
Feb 08, 2008
9.929
10.30
9.876
10.24
19,711,502
+0.53(+5.50%)
Feb 07, 2008
9.626
9.863
9.494
9.705
11,418,798
+0.11(+1.10%)
Feb 06, 2008
9.929
10.05
9.566
9.599
15,271,067
-0.03(-0.27%)
Feb 05, 2008
9.738
9.843
9.494
9.626
17,703,366
-0.39(-3.88%)
Feb 04, 2008
10.15
10.25
9.975
10.01
17,615,022
-0.46(-4.41%)
Feb 01, 2008
11.10
11.12
10.43
10.48
17,805,650
-0.40(-3.70%)
Jan 31, 2008
11.02
11.16
10.80
10.88
18,751,840
-0.28(-2.54%)
Jan 30, 2008
10.68
11.25
10.49
11.16
22,160,104
+0.42(+3.87%)
Jan 29, 2008
10.85
11.08
10.68
10.75
17,186,404
-0.04(-0.37%)
Jan 28, 2008
10.48
10.92
10.24
10.79
24,494,880
+0.49(+4.74%)
Jan 25, 2008
10.58
10.75
10.23
10.30
24,428,784
+0.05(+0.45%)
Jan 24, 2008
10.54
10.54
10.11
10.25
22,918,558
+0.32(+3.19%)
Jan 23, 2008
10.09
10.47
9.520
9.936
32,581,260
-0.31(-3.02%)
Jan 22, 2008
9.145
10.26
9.145
10.25
30,778,598
+0.31(+3.12%)
Jan 21, 2008
9.936
9.936
9.936
9.936
0
+0.00(+0.00%)
Jan 18, 2008
9.916
10.05
9.566
9.936
23,042,888
+0.18(+1.82%)
Jan 17, 2008
10.08
10.29
9.606
9.758
26,493,002
-0.13(-1.33%)
Jan 16, 2008
10.30
10.53
9.771
9.890
33,592,112
-0.76(-7.18%)
Jan 15, 2008
11.24
11.24
10.55
10.65
27,000,648
-0.54(-4.83%)
Jan 14, 2008
11.52
11.65
11.16
11.20
32,573,802
+0.38(+3.54%)
Jan 11, 2008
10.71
10.99
10.65
10.81
20,048,364
+0.07(+0.61%)
Jan 10, 2008
10.09
10.75
10.05
10.75
22,635,360
+0.41(+3.95%)
Jan 09, 2008
10.08
10.42
10.00
10.34
22,305,894
+0.20(+1.95%)
Jan 08, 2008
9.890
10.32
9.890
10.14
24,584,230
+0.67(+7.10%)
Jan 07, 2008
9.665
9.955
9.382
9.468
16,208,145
-0.29(-2.97%)
Jan 04, 2008
9.659
9.857
9.448
9.758
20,448,350
-0.03(-0.34%)
Jan 03, 2008
9.092
9.876
9.092
9.791
21,412,956
+0.65(+7.07%)
Jan 02, 2008
8.709
9.181
8.683
9.145
15,489,469
+0.61(+7.19%)
Jan 01, 2008
8.531
8.531
8.531
8.531
0
+0.00(+0.00%)
Dec 31, 2007
8.558
8.657
8.406
8.531
5,080,962
-0.03(-0.31%)
Dec 28, 2007
8.531
8.597
8.452
8.558
6,179,031
+0.21(+2.53%)
Dec 27, 2007
8.525
8.604
8.294
8.347
6,413,189
-0.16(-1.86%)
Dec 26, 2007
8.505
8.571
8.439
8.505
5,089,183
+0.16(+1.90%)
Dec 24, 2007
8.222
8.373
8.175
8.347
4,672,052
+0.25(+3.09%)
Dec 21, 2007
7.846
8.222
7.793
8.096
19,440,800
+0.45(+5.95%)
Dec 20, 2007
7.898
7.918
7.641
7.641
10,438,337
-0.24(-3.01%)
Dec 19, 2007
8.096
8.142
7.859
7.879
9,316,367
-0.22(-2.69%)
Dec 18, 2007
8.043
8.142
7.839
8.096
11,166,317
+0.26(+3.28%)
Dec 17, 2007
8.268
8.334
7.806
7.839
13,950,155
-0.44(-5.26%)
Dec 14, 2007
8.360
8.419
8.228
8.274
8,937,219
-0.23(-2.71%)
Dec 13, 2007
8.868
8.868
8.413
8.505
9,755,062
-0.36(-4.09%)
Dec 12, 2007
8.901
9.059
8.789
8.868
8,426,408
+0.17(+1.97%)
Dec 11, 2007
8.953
9.191
8.683
8.696
8,589,747
-0.28(-3.16%)
Dec 10, 2007
8.901
8.993
8.874
8.980
8,376,274
+0.18(+2.02%)
Dec 07, 2007
8.789
8.874
8.596
8.802
8,011,420
+0.15(+1.68%)
Dec 06, 2007
8.373
8.690
8.340
8.657
10,956,679
+0.23(+2.74%)
Dec 05, 2007
8.400
8.505
8.380
8.426
9,586,428
-0.03(-0.39%)
Dec 04, 2007
8.597
8.617
8.380
8.459
7,626,332
-0.04(-0.47%)
Dec 03, 2007
8.347
8.604
8.347
8.498
8,661,582
+0.02(+0.23%)
Nov 30, 2007
8.571
8.651
8.307
8.479
11,192,022
-0.17(-1.98%)
Nov 29, 2007
8.663
8.854
8.525
8.650
10,315,862
-0.18(-2.09%)
Nov 28, 2007
8.709
8.835
8.538
8.835
14,572,147
+0.07(+0.75%)
Nov 27, 2007
8.683
8.821
8.571
8.769
10,724,860
-0.08(-0.89%)
Nov 26, 2007
9.296
9.375
8.848
8.848
10,027,256
-0.34(-3.73%)
Nov 23, 2007
9.006
9.224
8.881
9.191
5,229,315
+0.50(+5.77%)
Nov 21, 2007
8.756
8.828
8.432
8.690
10,529,529
-0.15(-1.72%)
Nov 20, 2007
8.479
8.861
8.380
8.841
13,916,201
+0.54(+6.51%)
Nov 19, 2007
8.696
8.696
8.215
8.301
10,827,755
-0.32(-3.75%)
Nov 16, 2007
8.749
8.749
8.465
8.624
12,521,378
+0.09(+1.08%)
Nov 15, 2007
8.637
8.756
8.413
8.531
10,725,885
-0.34(-3.86%)
Nov 14, 2007
9.197
9.217
8.835
8.874
9,807,046
+0.14(+1.58%)
Nov 13, 2007
8.485
8.821
8.485
8.736
13,038,991
+0.42(+4.99%)
Nov 12, 2007
8.643
8.848
8.268
8.320
18,536,356
-0.84(-9.21%)
Nov 09, 2007
9.362
9.362
8.967
9.164
13,825,520
-0.20(-2.11%)
Nov 08, 2007
9.942
9.982
8.934
9.362
20,933,712
-0.30(-3.07%)
Nov 07, 2007
10.40
10.47
9.639
9.659
17,212,830
-0.55(-5.42%)
Nov 06, 2007
10.11
10.22
10.03
10.21
13,651,949
+0.46(+4.73%)
Nov 05, 2007
9.810
9.962
9.619
9.751
10,249,127
-0.13(-1.27%)
Nov 02, 2007
9.626
9.936
9.388
9.876
14,538,736
+0.38(+3.96%)
Nov 01, 2007
9.725
9.725
9.402
9.501
12,117,429
-0.40(-4.06%)
Oct 31, 2007
9.850
9.909
9.369
9.903
15,951,552
+0.15(+1.56%)
Oct 30, 2007
9.646
9.764
9.593
9.751
11,328,489
-0.14(-1.40%)
Oct 29, 2007
9.659
9.982
9.573
9.890
17,347,842
+0.38(+4.02%)
Oct 26, 2007
9.395
9.520
9.303
9.507
13,109,879
+0.34(+3.67%)
Oct 25, 2007
9.428
9.454
9.092
9.171
9,839,187
-0.06(-0.64%)
Oct 24, 2007
9.019
9.230
8.881
9.230
8,851,325
+0.13(+1.38%)
Oct 23, 2007
9.151
9.164
8.861
9.105
11,355,790
+0.26(+2.98%)
Oct 22, 2007
8.762
8.874
8.637
8.841
13,451,945
-0.34(-3.73%)
Oct 19, 2007
9.395
9.474
9.085
9.184
12,061,991
-0.19(-2.04%)
Oct 18, 2007
9.204
9.395
9.131
9.375
11,961,012
+0.34(+3.72%)
Oct 17, 2007
9.362
9.461
8.980
9.039
14,508,972
-0.21(-2.28%)
Oct 16, 2007
9.329
9.349
9.013
9.250
11,585,673
+0.03(+0.36%)
Oct 15, 2007
9.369
9.395
8.973
9.217
14,714,478
+0.24(+2.64%)
Oct 12, 2007
8.967
9.210
8.881
8.980
8,345,184
+0.11(+1.26%)
Oct 11, 2007
8.914
9.184
8.756
8.868
31,661,846
+0.36(+4.26%)
Oct 10, 2007
8.109
8.558
8.043
8.505
20,869,374
+0.51(+6.35%)
Oct 09, 2007
7.694
8.017
7.661
7.997
9,612,584
+0.37(+4.84%)
Oct 08, 2007
7.760
7.806
7.602
7.628
4,589,434
-0.19(-2.45%)
Oct 05, 2007
7.687
7.912
7.668
7.819
8,218,686
+0.16(+2.07%)
Oct 04, 2007
7.318
7.661
7.279
7.661
9,207,762
+0.27(+3.66%)
Oct 03, 2007
7.641
7.654
7.378
7.391
7,964,023
-0.20(-2.69%)
Oct 02, 2007
7.714
7.740
7.483
7.595
9,645,043
-0.31(-3.92%)
Oct 01, 2007
7.780
7.931
7.687
7.905
8,625,177
+0.14(+1.78%)
Sep 28, 2007
7.767
7.898
7.714
7.767
17,290,786
+0.16(+2.08%)
Sep 27, 2007
7.740
7.767
7.470
7.608
11,641,395
+0.01(+0.17%)
Sep 26, 2007
7.918
8.004
7.556
7.595
15,724,826
-0.32(-4.08%)
Sep 25, 2007
7.813
7.928
7.661
7.918
15,144,807
-0.11(-1.31%)
Sep 24, 2007
8.274
8.287
7.991
8.024
16,952,606
-0.29(-3.49%)
Sep 21, 2007
8.327
8.406
8.116
8.314
16,014,636
-0.03(-0.40%)
Sep 20, 2007
8.571
8.597
8.281
8.347
25,816,348
+0.12(+1.44%)
Sep 19, 2007
8.287
8.439
8.109
8.228
13,622,884
+0.05(+0.56%)
Sep 18, 2007
7.833
8.215
7.773
8.182
12,392,947
+0.36(+4.64%)
Sep 17, 2007
7.872
7.912
7.720
7.819
8,005,734
+0.05(+0.59%)
Sep 14, 2007
7.879
7.898
7.654
7.773
8,026,817
-0.04(-0.51%)
Sep 13, 2007
7.661
7.872
7.608
7.813
7,773,519
+0.06(+0.77%)
Sep 12, 2007
7.720
8.393
7.661
7.753
12,946,866
+0.05(+0.60%)
Sep 11, 2007
7.582
7.859
7.496
7.707
15,973,398
+0.22(+3.00%)
Sep 10, 2007
7.800
7.912
7.437
7.483
12,924,266
-0.28(-3.65%)
Sep 07, 2007
8.274
8.287
7.516
7.767
21,917,560
-0.42(-5.15%)
Sep 06, 2007
7.879
8.261
7.879
8.189
14,974,767
+0.50(+6.52%)
Sep 05, 2007
7.615
7.813
7.556
7.687
9,566,778
-0.05(-0.68%)
Sep 04, 2007
7.424
7.833
7.378
7.740
8,950,066
+0.45(+6.15%)
Aug 31, 2007
7.378
7.404
7.233
7.292
5,360,059
+0.12(+1.65%)
Aug 30, 2007
6.923
7.266
6.863
7.173
9,335,322
+0.13(+1.87%)
Aug 29, 2007
6.758
7.068
6.633
7.041
7,394,937
+0.47(+7.12%)
Aug 28, 2007
6.646
6.718
6.540
6.573
6,149,530
-0.15(-2.25%)
Aug 27, 2007
6.797
6.844
6.725
6.725
3,781,584
-0.14(-2.02%)
Aug 24, 2007
6.639
6.863
6.567
6.863
5,800,980
+0.27(+4.10%)
Aug 23, 2007
6.890
6.890
6.560
6.593
6,322,136
-0.13(-1.86%)
Aug 22, 2007
6.745
6.745
6.652
6.718
5,986,630
+0.16(+2.41%)
Aug 21, 2007
6.527
6.665
6.501
6.560
6,356,112
-0.01(-0.20%)
Aug 20, 2007
6.481
6.705
6.389
6.573
9,760,164
+0.22(+3.53%)
Aug 17, 2007
6.395
6.521
6.138
6.349
14,855,095
+0.34(+5.59%)
Aug 16, 2007
6.191
6.191
5.538
6.013
24,687,760
-0.27(-4.30%)
Aug 15, 2007
6.797
6.797
6.244
6.283
16,614,985
-0.55(-8.10%)
Aug 14, 2007
7.114
7.186
6.811
6.837
13,002,986
-0.40(-5.56%)
Aug 13, 2007
7.470
7.476
7.219
7.239
7,729,230
-0.18(-2.40%)
Aug 10, 2007
7.180
7.516
7.015
7.417
16,421,448
+0.22(+3.02%)
Aug 09, 2007
7.140
7.404
7.068
7.200
11,511,561
-0.22(-3.02%)
Aug 08, 2007
7.252
7.483
7.213
7.424
12,744,531
+0.44(+6.23%)
Aug 07, 2007
6.758
7.048
6.758
6.989
7,762,750
+0.18(+2.61%)
Aug 06, 2007
7.022
7.028
6.619
6.811
10,423,290
-0.23(-3.28%)
Aug 03, 2007
7.101
7.153
6.997
7.041
9,903,953
-0.09(-1.29%)
Aug 02, 2007
7.160
7.239
6.995
7.134
9,060,789
+0.01(+0.09%)
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
.