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
MBIA Inc
(NY:
MBI
)
5.650
-0.050 (-0.88%)
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 (%)
Jul 30, 2010
1.659
1.699
1.636
1.659
18,891,452
-0.01(-0.57%)
Jul 29, 2010
1.688
1.711
1.627
1.669
23,052,542
+0.02(+1.16%)
Jul 28, 2010
1.650
1.680
1.587
1.650
11,404
+0.03(+1.77%)
Jul 27, 2010
1.621
1.667
1.600
1.621
8,569
-0.02(-1.40%)
Jul 26, 2010
1.632
1.653
1.613
1.644
23,689,804
+0.02(+1.30%)
Jul 23, 2010
1.527
1.625
1.493
1.623
36,063,336
+0.11(+6.93%)
Jul 22, 2010
1.397
1.527
1.386
1.518
34,298,072
+0.15(+10.89%)
Jul 21, 2010
1.397
1.401
1.354
1.369
23,284,252
-0.01(-0.42%)
Jul 20, 2010
1.374
1.382
1.246
1.374
7,449
+0.09(+6.99%)
Jul 19, 2010
1.235
1.292
1.235
1.285
13,929,897
+0.04(+3.23%)
Jul 16, 2010
1.244
1.294
1.242
1.244
20,133,494
-0.06(-4.40%)
Jul 15, 2010
1.357
1.359
1.267
1.302
35,395,052
-0.05(-3.54%)
Jul 14, 2010
1.382
1.415
1.332
1.350
15,694
-0.02(-1.53%)
Jul 13, 2010
1.336
1.374
1.329
1.371
18,524
+0.14(+11.51%)
Jul 12, 2010
1.250
1.264
1.214
1.229
16,930,796
-0.03(-2.58%)
Jul 09, 2010
1.262
1.262
1.195
1.262
15,118,704
+0.05(+4.10%)
Jul 08, 2010
1.185
1.214
1.172
1.212
20,655,248
+0.05(+4.45%)
Jul 07, 2010
1.072
1.166
1.070
1.160
21,827,874
+0.09(+8.20%)
Jul 06, 2010
1.072
1.124
1.055
1.072
3,086
+0.00(+0.00%)
Jul 02, 2010
1.072
1.088
1.038
1.072
16,374,636
+0.02(+1.81%)
Jul 01, 2010
1.057
1.082
1.002
1.053
27,661,424
-0.02(-1.78%)
Jun 30, 2010
1.088
1.122
1.070
1.072
1,391
-0.01(-1.06%)
Jun 29, 2010
1.084
1.118
1.070
1.084
4,655
-0.11(-9.42%)
Jun 25, 2010
1.197
1.197
1.134
1.197
19,349,608
+0.06(+5.03%)
Jun 24, 2010
1.155
1.189
1.128
1.139
15,849,713
-0.03(-2.45%)
Jun 23, 2010
1.200
1.206
1.149
1.168
15,264,801
-0.02(-1.61%)
Jun 22, 2010
1.202
1.237
1.185
1.187
3,138
-0.01(-0.64%)
Jun 21, 2010
1.271
1.275
1.187
1.195
16,765,750
-0.04(-3.10%)
Jun 18, 2010
1.233
1.241
1.170
1.233
21,798,390
+0.05(+4.37%)
Jun 17, 2010
1.218
1.221
1.164
1.181
15,995,281
-0.02(-1.75%)
Jun 16, 2010
1.210
1.221
1.174
1.202
20,022,358
-0.02(-2.02%)
Jun 15, 2010
1.174
1.231
1.130
1.227
28,194,054
+0.07(+6.29%)
Jun 14, 2010
1.191
1.200
1.147
1.155
33,968,812
+0.00(+0.17%)
Jun 11, 2010
1.107
1.156
1.101
1.153
28,483,036
+0.01(+0.50%)
Jun 10, 2010
1.113
1.155
1.080
1.147
31,573,422
+0.06(+5.63%)
Jun 09, 2010
1.126
1.151
1.076
1.086
41,099,304
-0.03(-2.91%)
Jun 08, 2010
1.158
1.176
1.070
1.118
1,569
-0.02(-1.85%)
Jun 07, 2010
1.220
1.250
1.135
1.139
36,558,816
-0.07(-6.14%)
Jun 04, 2010
1.214
1.285
1.212
1.214
31,715,668
-0.11(-8.10%)
Jun 03, 2010
1.340
1.367
1.277
1.321
29,961,468
-0.00(-0.29%)
Jun 02, 2010
1.348
1.361
1.294
1.325
25,461,714
-0.00(-0.14%)
Jun 01, 2010
1.384
1.411
1.319
1.327
5,231
-0.10(-6.85%)
May 28, 2010
1.424
1.445
1.346
1.424
48,920,148
+0.06(+4.05%)
May 27, 2010
1.327
1.372
1.302
1.369
29,457,298
+0.09(+7.35%)
May 26, 2010
1.332
1.359
1.271
1.275
523
-0.02(-1.77%)
May 25, 2010
1.183
1.307
1.183
1.298
27,726
+0.02(+1.95%)
May 24, 2010
1.350
1.380
1.273
1.273
32,254,806
-0.08(-6.20%)
May 21, 2010
1.252
1.380
1.248
1.357
49,855,048
+0.06(+4.26%)
May 20, 2010
1.292
1.350
1.281
1.302
3,400
-0.14(-9.56%)
May 19, 2010
1.481
1.522
1.413
1.439
60,774,440
-0.06(-4.32%)
May 18, 2010
1.608
1.615
1.491
1.504
27,987
-0.06(-3.91%)
May 17, 2010
1.585
1.600
1.522
1.566
41,291,988
-0.02(-1.44%)
May 14, 2010
1.588
1.631
1.569
1.588
33,772,912
-0.06(-3.60%)
May 13, 2010
1.684
1.724
1.636
1.648
31,475,390
-0.02(-1.49%)
May 12, 2010
1.692
1.740
1.638
1.673
47,849,540
+0.00(+0.00%)
May 11, 2010
1.701
1.717
1.650
1.673
8,370
-0.11(-6.22%)
May 10, 2010
1.774
1.801
1.747
1.783
59,294,888
+0.11(+6.87%)
May 07, 2010
1.730
1.772
1.621
1.669
83,960,328
-0.05(-3.11%)
May 06, 2010
1.841
1.959
1.529
1.722
106,299,392
-0.01(-0.55%)
May 05, 2010
1.787
1.902
1.724
1.732
109,545,944
-0.11(-6.11%)
May 04, 2010
1.856
1.925
1.808
1.845
13,078
-0.10(-5.11%)
May 03, 2010
1.831
1.957
1.831
1.944
41,623,028
+0.11(+6.16%)
Apr 30, 2010
1.929
1.936
1.814
1.831
44,011,264
-0.12(-5.99%)
Apr 29, 2010
1.938
1.982
1.826
1.948
71,281,544
+0.04(+2.31%)
Apr 28, 2010
1.887
1.990
1.885
1.904
67,863,504
+0.01(+0.50%)
Apr 27, 2010
2.013
2.070
1.871
1.894
14,020
-0.12(-6.07%)
Apr 26, 2010
1.996
2.087
1.988
2.017
59,289,644
+0.01(+0.67%)
Apr 23, 2010
1.956
2.046
1.898
2.003
73,844,376
+0.09(+4.80%)
Apr 22, 2010
1.785
1.965
1.751
1.912
99,360,688
+0.07(+3.95%)
Apr 21, 2010
1.845
1.927
1.826
1.839
32,241
+0.01(+0.63%)
Apr 20, 2010
1.793
1.852
1.741
1.827
523
+0.01(+0.31%)
Apr 19, 2010
1.673
1.860
1.667
1.822
150,699,776
+0.13(+7.44%)
Apr 16, 2010
1.585
1.787
1.543
1.696
227,926,352
+0.10(+6.23%)
Apr 15, 2010
1.524
1.619
1.520
1.596
81,825,728
+0.08(+5.16%)
Apr 14, 2010
1.514
1.541
1.476
1.518
57,589,664
+0.06(+4.20%)
Apr 13, 2010
1.608
1.629
1.439
1.457
142,233,248
-0.09(-5.93%)
Apr 12, 2010
1.478
1.571
1.447
1.548
80,696,720
+0.08(+5.33%)
Apr 09, 2010
1.539
1.585
1.462
1.470
110,382,184
+0.03(+1.85%)
Apr 08, 2010
1.338
1.447
1.330
1.443
57,170,936
+0.08(+5.89%)
Apr 07, 2010
1.380
1.432
1.329
1.363
56,090,180
-0.02(-1.52%)
Apr 06, 2010
1.306
1.407
1.285
1.384
96,548,792
+0.11(+8.87%)
Apr 05, 2010
1.254
1.300
1.221
1.271
40,855,172
+0.06(+4.56%)
Apr 01, 2010
1.221
1.216
1.216
1.216
27,488,866
+0.02(+1.44%)
Mar 31, 2010
1.143
1.235
1.130
1.199
44,227,732
+0.06(+5.38%)
Mar 30, 2010
1.172
1.191
1.137
1.137
14,049,570
-0.02(-2.14%)
Mar 29, 2010
1.162
1.170
1.137
1.162
20,002,484
+0.04(+3.22%)
Mar 26, 2010
1.187
1.239
1.120
1.126
56,177,392
-0.04(-3.60%)
Mar 25, 2010
1.237
1.252
1.166
1.168
67,282,728
-0.06(-4.53%)
Mar 24, 2010
1.072
1.267
1.067
1.223
139,867,936
+0.15(+14.29%)
Mar 23, 2010
1.107
1.107
1.067
1.070
22,057,966
-0.01(-1.23%)
Mar 22, 2010
1.074
1.101
1.061
1.084
18,165,870
-0.00(-0.18%)
Mar 19, 2010
1.151
1.156
1.086
1.086
18,625,714
-0.07(-5.96%)
Mar 18, 2010
1.141
1.158
1.120
1.155
25,713,846
+0.02(+1.68%)
Mar 17, 2010
1.107
1.168
1.107
1.135
31,040,876
+0.04(+3.30%)
Mar 16, 2010
1.086
1.118
1.086
1.099
12,740,231
+0.02(+1.59%)
Mar 15, 2010
1.063
1.086
1.063
1.082
13,657,671
-0.01(-0.53%)
Mar 12, 2010
1.147
1.155
1.078
1.088
30,096,156
-0.05(-4.53%)
Mar 11, 2010
1.109
1.156
1.091
1.139
29,672,832
+0.02(+1.36%)
Mar 10, 2010
1.061
1.144
1.053
1.124
55,284,060
+0.07(+6.91%)
Mar 09, 2010
0.9940
1.070
0.9768
1.051
51,442,252
+0.05(+4.56%)
Mar 08, 2010
1.004
1.042
0.9940
1.005
36,499,488
-0.00(-0.38%)
Mar 05, 2010
0.9768
1.030
0.9500
1.009
74,437,776
+0.04(+4.55%)
Mar 04, 2010
0.9099
0.9653
0.8889
0.9653
35,511,680
+0.06(+6.32%)
Mar 03, 2010
0.9175
0.9367
0.9080
0.9080
22,651,976
-0.00(-0.21%)
Mar 02, 2010
0.9271
0.9653
0.9099
0.9099
40,416,352
-0.01(-0.83%)
Mar 01, 2010
0.9309
0.9367
0.9099
0.9175
19,839,852
-0.00(-0.41%)
Feb 26, 2010
0.9367
0.9367
0.9080
0.9214
13,842,846
-0.01(-1.03%)
Feb 25, 2010
0.9175
0.9328
0.9022
0.9309
18,737,712
-0.00(-0.20%)
Feb 24, 2010
0.9328
0.9367
0.9137
0.9328
19,355,482
+0.01(+1.46%)
Feb 23, 2010
0.9653
0.9997
0.9175
0.9194
72,818,344
-0.02(-2.24%)
Feb 22, 2010
0.9653
0.9653
0.9347
0.9405
17,420,584
-0.02(-1.60%)
Feb 19, 2010
0.9481
0.9749
0.9424
0.9558
21,335,606
-0.02(-1.77%)
Feb 18, 2010
0.9730
0.9902
0.9347
0.9730
26,552,804
-0.00(-0.39%)
Feb 17, 2010
0.9825
0.9978
0.9672
0.9768
26,782,222
+0.01(+1.19%)
Feb 16, 2010
0.9194
0.9691
0.9022
0.9653
19,220,298
+0.05(+5.65%)
Feb 12, 2010
0.9099
0.9137
0.9137
0.9137
29,632,168
-0.01(-1.24%)
Feb 11, 2010
0.9672
0.9806
0.9233
0.9252
26,260,212
-0.05(-4.91%)
Feb 10, 2010
0.9653
0.9806
0.9539
0.9730
18,359,022
+0.01(+0.99%)
Feb 09, 2010
0.9711
0.9883
0.9367
0.9634
15,696,783
+0.03(+3.49%)
Feb 08, 2010
0.9328
0.9921
0.9156
0.9309
20,853,580
+0.01(+1.25%)
Feb 05, 2010
0.9309
0.9443
0.8698
0.9194
22,489,802
-0.00(-0.41%)
Feb 04, 2010
0.9730
0.9730
0.9233
0.9233
18,620,032
-0.05(-5.29%)
Feb 03, 2010
0.9997
1.013
0.9749
0.9749
15,163,187
-0.04(-3.59%)
Feb 02, 2010
0.9921
1.017
0.9825
1.011
16,908,160
+0.04(+4.65%)
Feb 01, 2010
0.9787
0.9940
0.9500
0.9663
15,477,750
+0.02(+2.54%)
Jan 29, 2010
1.021
1.023
0.9252
0.9424
30,258,010
-0.07(-7.16%)
Jan 28, 2010
1.019
1.028
0.9787
1.015
26,775,734
+0.01(+0.95%)
Jan 27, 2010
0.9730
1.005
0.9519
1.005
24,842,682
+0.04(+4.57%)
Jan 26, 2010
0.9405
1.009
0.9328
0.9615
28,290,102
+0.01(+1.41%)
Jan 25, 2010
0.9558
0.9864
0.9175
0.9481
21,768,854
+0.01(+0.81%)
Jan 22, 2010
0.9749
0.9997
0.9328
0.9405
37,310,036
-0.06(-6.11%)
Jan 21, 2010
1.063
1.084
0.9959
1.002
28,400,416
-0.07(-6.59%)
Jan 20, 2010
1.036
1.090
1.032
1.072
34,289,156
+0.03(+2.75%)
Jan 19, 2010
1.023
1.049
1.009
1.044
30,052,358
+0.01(+1.11%)
Jan 15, 2010
1.048
1.032
1.032
1.032
37,559,296
-0.02(-2.35%)
Jan 14, 2010
1.040
1.078
1.009
1.057
42,349,512
+0.02(+1.47%)
Jan 13, 2010
0.9577
1.048
0.9500
1.042
54,764,336
+0.08(+7.92%)
Jan 12, 2010
0.9844
0.9997
0.9175
0.9653
50,172,164
-0.04(-3.81%)
Jan 11, 2010
1.028
1.030
0.9844
1.004
25,968,494
-0.01(-1.32%)
Jan 08, 2010
0.9806
1.034
0.9711
1.017
52,171,872
+0.01(+1.14%)
Jan 07, 2010
0.8621
1.015
0.8621
1.005
109,793,904
+0.14(+16.63%)
Jan 06, 2010
0.8908
0.8908
0.8564
0.8621
19,839,392
-0.02(-1.74%)
Jan 05, 2010
0.8067
0.8850
0.8067
0.8774
48,893,852
+0.07(+9.29%)
Jan 04, 2010
0.7876
0.8277
0.7742
0.8028
32,920,918
+0.04(+5.53%)
Dec 31, 2009
0.7742
0.7608
0.7608
0.7608
13,220,248
-0.00(-0.25%)
Dec 30, 2009
0.7684
0.7761
0.7570
0.7627
15,708,559
-0.01(-1.72%)
Dec 29, 2009
0.7971
0.8315
0.7761
0.7761
33,083,122
-0.01(-0.98%)
Dec 28, 2009
0.8449
0.8487
0.7703
0.7837
35,212,700
-0.04(-5.31%)
Dec 24, 2009
0.8048
0.8583
0.7895
0.8277
26,149,642
+0.04(+4.59%)
Dec 23, 2009
0.8086
0.8239
0.7742
0.7914
33,257,720
-0.03(-3.94%)
Dec 22, 2009
0.6901
0.8296
0.6862
0.8239
108,112,696
+0.17(+26.02%)
Dec 21, 2009
0.6862
0.6996
0.6423
0.6537
68,175,232
-0.01(-1.44%)
Dec 18, 2009
0.6289
0.6977
0.6289
0.6633
197,890,928
+0.04(+5.79%)
Dec 17, 2009
0.6251
0.6404
0.6212
0.6270
33,835,664
-0.01(-1.50%)
Dec 16, 2009
0.6289
0.6480
0.6251
0.6365
30,715,778
+0.02(+2.46%)
Dec 15, 2009
0.6480
0.6518
0.6212
0.6212
38,251,244
-0.03(-4.13%)
Dec 14, 2009
0.6461
0.6518
0.6423
0.6480
58,312,736
-0.05(-7.63%)
Dec 11, 2009
0.6748
0.7054
0.6652
0.7015
26,065,908
+0.04(+5.46%)
Dec 10, 2009
0.6939
0.6939
0.6595
0.6652
30,750,786
-0.03(-3.87%)
Dec 09, 2009
0.7130
0.7130
0.6805
0.6920
20,005,534
+0.00(+0.00%)
Dec 08, 2009
0.7015
0.7226
0.6882
0.6920
21,727,452
-0.02(-2.69%)
Dec 07, 2009
0.7111
0.7312
0.6920
0.7111
29,627,218
+0.01(+0.81%)
Dec 04, 2009
0.7168
0.7264
0.6824
0.7054
34,978,528
+0.01(+0.82%)
Dec 03, 2009
0.7207
0.7398
0.6958
0.6996
51,963,552
+0.01(+1.39%)
Dec 02, 2009
0.6996
0.7168
0.6824
0.6901
24,044,300
-0.01(-1.37%)
Dec 01, 2009
0.6805
0.7034
0.6671
0.6996
46,965,484
+0.04(+5.78%)
Nov 30, 2009
0.6576
0.6767
0.6461
0.6614
28,476,166
+0.01(+1.76%)
Nov 27, 2009
0.6423
0.6729
0.6308
0.6499
23,532,836
-0.04(-6.08%)
Nov 25, 2009
0.6671
0.7073
0.6442
0.6920
43,407,028
+0.03(+5.23%)
Nov 24, 2009
0.6786
0.6786
0.6442
0.6576
24,611,686
-0.02(-2.82%)
Nov 23, 2009
0.6882
0.7034
0.6710
0.6767
28,691,648
+0.01(+1.43%)
Nov 20, 2009
0.6690
0.6843
0.6595
0.6671
25,423,880
-0.02(-2.24%)
Nov 19, 2009
0.7168
0.7187
0.6786
0.6824
37,805,224
-0.05(-6.54%)
Nov 18, 2009
0.6595
0.7627
0.6595
0.7302
87,948,328
+0.07(+10.09%)
Nov 17, 2009
0.6155
0.6882
0.6155
0.6633
67,874,304
+0.04(+6.12%)
Nov 16, 2009
0.6939
0.6939
0.6098
0.6251
73,765,144
-0.06(-8.15%)
Nov 13, 2009
0.7073
0.7168
0.6710
0.6805
54,985,608
-0.03(-4.81%)
Nov 12, 2009
0.7321
0.7359
0.7034
0.7149
56,938,396
-0.00(-0.27%)
Nov 11, 2009
0.7015
0.7455
0.6786
0.7168
105,340,000
+0.04(+6.53%)
Nov 10, 2009
0.7742
0.8048
0.6576
0.6729
206,627,472
-0.24(-26.67%)
Nov 09, 2009
0.8678
0.9252
0.8430
0.9175
64,869,248
+0.09(+10.34%)
Nov 06, 2009
0.7780
0.8392
0.7665
0.8315
40,342,692
+0.05(+5.84%)
Nov 05, 2009
0.8506
0.8564
0.7742
0.7856
65,744,464
-0.06(-7.01%)
Nov 04, 2009
0.8659
0.9443
0.8296
0.8449
89,795,528
+0.06(+7.54%)
Nov 03, 2009
0.7417
0.7895
0.7264
0.7856
38,313,812
+0.03(+4.05%)
Nov 02, 2009
0.7933
0.8009
0.7283
0.7551
43,507,544
-0.02(-2.71%)
Oct 30, 2009
0.8545
0.8736
0.7665
0.7761
43,525,512
-0.07(-8.76%)
Oct 29, 2009
0.8239
0.8659
0.7933
0.8506
38,278,636
+0.08(+10.70%)
Oct 28, 2009
0.8258
0.8315
0.7646
0.7684
40,943,988
-0.07(-8.22%)
Oct 27, 2009
0.8793
0.8927
0.8353
0.8373
24,438,846
-0.04(-4.37%)
Oct 26, 2009
0.9481
0.9749
0.8736
0.8755
29,257,982
-0.07(-7.47%)
Oct 23, 2009
0.9711
0.9730
0.9462
0.9462
22,977,002
-0.05(-4.81%)
Oct 22, 2009
0.9825
1.004
0.9730
0.9940
19,970,578
+0.01(+0.97%)
Oct 21, 2009
1.021
1.032
0.9844
0.9844
21,202,906
-0.02(-2.09%)
Oct 20, 2009
1.013
1.021
1.002
1.005
22,647,000
-0.04(-4.01%)
Oct 19, 2009
1.065
1.090
1.040
1.048
24,784,844
-0.01(-0.73%)
Oct 16, 2009
1.074
1.091
1.051
1.055
34,448,920
-0.07(-6.44%)
Oct 15, 2009
1.162
1.168
1.116
1.128
32,722,618
-0.05(-3.91%)
Oct 14, 2009
1.195
1.200
1.160
1.174
26,824,408
+0.00(+0.33%)
Oct 13, 2009
1.179
1.191
1.158
1.170
26,260,944
-0.02(-1.77%)
Oct 12, 2009
1.176
1.200
1.170
1.191
39,772,664
+0.01(+1.14%)
Oct 09, 2009
1.189
1.200
1.160
1.178
30,983,812
-0.02(-1.60%)
Oct 08, 2009
1.202
1.212
1.191
1.197
39,275,992
+0.01(+0.64%)
Oct 07, 2009
1.202
1.214
1.170
1.189
34,365,928
-0.01(-0.48%)
Oct 06, 2009
1.264
1.269
1.170
1.195
69,225,704
-0.03(-2.80%)
Oct 05, 2009
1.334
1.334
1.223
1.229
58,471,492
-0.08(-6.40%)
Oct 02, 2009
1.348
1.501
1.248
1.313
44,881,876
-0.01(-1.01%)
Oct 01, 2009
1.470
13.92
1.315
1.327
54,173,556
-0.16(-10.57%)
Sep 30, 2009
1.504
1.524
1.441
1.483
35,870,644
-0.01(-0.89%)
Sep 29, 2009
1.441
1.566
1.434
1.497
58,682,912
+0.01(+0.90%)
Sep 28, 2009
1.422
1.571
1.415
1.483
46,171,500
+0.07(+5.15%)
Sep 25, 2009
1.415
1.470
1.390
1.411
30,832,986
-0.02(-1.60%)
Sep 24, 2009
1.502
1.546
1.410
1.434
42,898,992
-0.05(-3.23%)
Sep 23, 2009
1.539
1.583
1.478
1.481
82,768,288
-0.09(-5.95%)
Sep 22, 2009
1.319
1.632
1.304
1.575
212,828,176
+0.28(+21.89%)
Sep 21, 2009
1.313
1.332
1.281
1.292
34,826,736
-0.05(-3.43%)
Sep 18, 2009
1.307
1.363
1.269
1.338
47,206,952
+0.06(+4.63%)
Sep 17, 2009
1.321
1.376
1.279
1.279
30,950,216
-0.02(-1.18%)
Sep 16, 2009
1.311
1.374
1.267
1.294
43,130,440
-0.01(-0.59%)
Sep 15, 2009
1.346
1.346
1.281
1.302
35,524,488
-0.02(-1.45%)
Sep 14, 2009
1.206
1.329
1.204
1.321
48,243,056
+0.08(+6.64%)
Sep 11, 2009
1.267
1.281
1.206
1.239
29,658,236
-0.03(-2.26%)
Sep 10, 2009
1.239
1.277
1.189
1.267
28,315,558
+0.02(+2.00%)
Sep 09, 2009
1.212
1.260
1.199
1.242
22,689,656
+0.02(+1.88%)
Sep 08, 2009
1.195
1.229
1.170
1.220
26,776,848
+0.03(+2.24%)
Sep 04, 2009
1.164
1.197
1.132
1.193
24,317,478
+0.04(+3.14%)
Sep 03, 2009
1.166
1.176
1.128
1.156
19,802,656
+0.04(+3.77%)
Sep 02, 2009
1.137
1.170
1.111
1.114
33,926,084
-0.06(-5.06%)
Sep 01, 2009
1.218
1.286
1.158
1.174
63,137,072
-0.11(-8.62%)
Aug 31, 2009
1.176
1.346
1.158
1.285
75,803,736
+0.04(+3.38%)
Aug 28, 2009
1.332
1.338
1.156
1.242
125,108,528
-0.02(-1.22%)
Aug 27, 2009
1.067
1.290
1.015
1.258
131,080,616
+0.19(+17.50%)
Aug 26, 2009
1.084
1.091
1.042
1.070
16,570,896
-0.01(-0.89%)
Aug 25, 2009
1.074
1.103
1.051
1.080
26,279,312
+0.04(+4.24%)
Aug 24, 2009
1.067
1.107
1.025
1.036
26,659,054
-0.01(-0.91%)
Aug 21, 2009
1.023
1.067
1.023
1.046
22,770,488
+0.03(+3.40%)
Aug 20, 2009
0.9959
1.032
0.9864
1.011
24,805,284
+0.03(+3.32%)
Aug 19, 2009
0.9653
1.002
0.9596
0.9787
22,428,568
-0.00(-0.39%)
Aug 18, 2009
0.9691
1.004
0.9577
0.9825
26,004,806
+0.02(+2.38%)
Aug 17, 2009
0.9864
0.9921
0.9519
0.9597
28,030,232
-0.06(-6.34%)
Aug 14, 2009
1.036
1.036
0.9844
1.025
23,373,536
-0.01(-0.92%)
Aug 13, 2009
1.076
1.076
0.9749
1.034
34,489,880
-0.01(-1.28%)
Aug 12, 2009
1.023
1.069
0.9997
1.048
46,025,628
+0.02(+1.67%)
Aug 11, 2009
1.048
1.105
0.9749
1.030
88,957,136
-0.15(-12.64%)
Aug 10, 2009
1.147
1.187
1.111
1.179
45,859,564
+0.05(+4.75%)
Aug 07, 2009
1.176
1.178
1.096
1.126
74,344,352
-0.06(-4.85%)
Aug 06, 2009
1.288
1.329
1.149
1.183
136,780,464
+0.13(+11.93%)
Aug 05, 2009
1.118
1.134
1.015
1.057
71,566,952
-0.01(-1.23%)
Aug 04, 2009
0.8506
1.099
0.8487
1.070
105,159,640
+0.22(+26.06%)
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
.