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
Financial Institut
(NQ:
FISI
)
17.61
+0.06 (+0.34%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2010
8.666
9.146
8.480
8.612
109,791
-0.07(-0.76%)
Aug 30, 2010
9.170
9.248
8.672
8.678
42,070
-0.54(-5.86%)
Aug 27, 2010
9.194
9.349
8.726
9.218
52,138
+0.19(+2.13%)
Aug 26, 2010
9.301
9.595
9.020
9.026
51,856
-0.20(-2.21%)
Aug 25, 2010
8.960
9.415
8.744
9.230
47,219
+0.21(+2.33%)
Aug 24, 2010
8.954
9.481
8.714
9.020
46,337
+0.01(+0.07%)
Aug 23, 2010
9.523
9.763
9.002
9.014
82,758
-0.40(-4.27%)
Aug 20, 2010
9.319
9.697
9.194
9.415
88,477
+0.01(+0.06%)
Aug 19, 2010
9.919
9.973
9.295
9.409
102,554
-0.54(-5.42%)
Aug 18, 2010
9.937
10.17
9.715
9.949
47,644
-0.03(-0.30%)
Aug 17, 2010
9.973
10.17
9.835
9.979
45,693
+0.17(+1.77%)
Aug 16, 2010
9.601
9.835
9.601
9.805
60,509
+0.12(+1.24%)
Aug 13, 2010
9.745
9.937
9.655
9.685
59,557
-0.11(-1.16%)
Aug 12, 2010
9.823
10.14
9.787
9.799
45,832
-0.25(-2.45%)
Aug 11, 2010
10.70
10.75
9.979
10.05
86,465
-0.78(-7.20%)
Aug 10, 2010
11.18
11.49
10.81
10.82
42,622
-0.54(-4.75%)
Aug 09, 2010
11.28
11.53
10.77
11.36
114,665
+0.17(+1.55%)
Aug 06, 2010
11.27
11.42
10.85
11.19
72,293
-0.30(-2.61%)
Aug 05, 2010
11.54
11.69
11.31
11.49
66,315
-0.19(-1.64%)
Aug 04, 2010
11.77
11.78
11.39
11.68
47,441
-0.04(-0.31%)
Aug 03, 2010
11.40
11.91
11.40
11.72
57,339
+0.20(+1.72%)
Aug 02, 2010
11.58
11.58
11.18
11.52
73,360
+0.14(+1.26%)
Jul 30, 2010
11.17
11.51
11.12
11.38
52,642
-0.02(-0.16%)
Jul 29, 2010
11.29
11.48
11.15
11.39
37,418
+0.18(+1.60%)
Jul 28, 2010
11.50
11.68
11.14
11.21
59,802
-0.34(-2.91%)
Jul 27, 2010
11.81
11.81
11.14
11.55
40,658
-0.11(-0.93%)
Jul 26, 2010
11.30
11.66
10.97
11.66
63,835
+0.37(+3.29%)
Jul 23, 2010
10.83
11.38
10.55
11.29
57,324
+0.47(+4.38%)
Jul 22, 2010
10.57
10.92
10.46
10.81
52,250
+0.46(+4.46%)
Jul 21, 2010
10.97
11.13
10.35
10.35
58,583
-0.52(-4.75%)
Jul 20, 2010
10.47
10.87
10.47
10.87
26,211
+0.21(+1.97%)
Jul 19, 2010
10.73
11.76
10.29
10.66
43,080
-0.06(-0.56%)
Jul 16, 2010
11.47
11.68
10.58
10.72
91,017
-0.89(-7.70%)
Jul 15, 2010
11.71
11.90
11.48
11.61
23,519
-0.17(-1.43%)
Jul 14, 2010
11.71
11.96
11.71
11.78
98,911
-0.05(-0.46%)
Jul 13, 2010
11.56
11.84
10.63
11.83
76,837
+0.49(+4.34%)
Jul 12, 2010
11.36
11.61
11.34
11.34
51,114
-0.04(-0.32%)
Jul 09, 2010
11.03
11.42
10.96
11.38
37,838
+0.30(+2.71%)
Jul 08, 2010
10.87
11.15
10.76
11.08
82,565
+0.35(+3.24%)
Jul 07, 2010
10.18
10.73
10.17
10.73
50,856
+0.62(+6.17%)
Jul 06, 2010
10.72
10.72
9.991
10.11
54,439
-0.40(-3.77%)
Jul 02, 2010
10.82
10.88
10.50
10.50
39,577
-0.19(-1.79%)
Jul 01, 2010
10.66
10.78
10.45
10.69
21,868
+0.04(+0.39%)
Jun 30, 2010
10.80
11.19
10.60
10.65
44,116
-0.11(-1.06%)
Jun 29, 2010
11.12
11.48
10.73
10.76
53,070
-0.68(-5.97%)
Jun 25, 2010
10.99
11.45
10.92
11.45
162,780
+0.56(+5.18%)
Jun 24, 2010
10.96
11.15
10.64
10.88
26,005
-0.20(-1.79%)
Jun 23, 2010
10.93
11.18
10.91
11.08
21,638
+0.13(+1.15%)
Jun 22, 2010
11.33
11.39
10.79
10.96
27,493
-0.29(-2.56%)
Jun 21, 2010
11.36
11.39
11.22
11.24
25,305
+0.01(+0.11%)
Jun 18, 2010
11.29
11.36
11.16
11.23
86,083
+0.02(+0.21%)
Jun 17, 2010
11.35
11.35
10.75
11.21
32,860
-0.13(-1.11%)
Jun 16, 2010
11.44
11.44
11.27
11.33
24,666
-0.05(-0.47%)
Jun 15, 2010
10.86
11.60
10.72
11.39
104,057
+0.63(+5.85%)
Jun 14, 2010
10.94
10.94
10.61
10.76
61,319
-0.10(-0.88%)
Jun 11, 2010
10.51
10.85
10.51
10.85
36,010
+0.19(+1.77%)
Jun 10, 2010
10.63
10.75
10.36
10.67
61,536
+0.28(+2.74%)
Jun 09, 2010
10.47
10.69
10.24
10.38
41,962
+0.06(+0.58%)
Jun 08, 2010
10.39
10.46
9.934
10.32
38,216
-0.04(-0.35%)
Jun 07, 2010
10.66
11.04
10.34
10.36
39,433
-0.27(-2.58%)
Jun 04, 2010
11.15
11.17
10.56
10.63
115,467
-0.83(-7.23%)
Jun 03, 2010
11.60
11.60
11.17
11.46
108,720
-0.14(-1.18%)
Jun 02, 2010
11.08
11.62
10.92
11.60
70,589
+0.55(+5.02%)
Jun 01, 2010
11.28
11.42
11.03
11.04
59,730
-0.33(-2.93%)
May 28, 2010
11.45
11.43
11.03
11.38
99,880
-0.07(-0.63%)
May 27, 2010
11.04
11.53
10.88
11.45
79,811
+0.70(+6.55%)
May 26, 2010
10.82
11.11
10.71
10.74
78,723
+0.01(+0.11%)
May 25, 2010
10.41
10.85
10.41
10.73
59,694
+0.01(+0.06%)
May 24, 2010
10.80
10.94
10.57
10.73
41,548
-0.06(-0.55%)
May 21, 2010
9.916
10.91
9.916
10.79
95,462
+0.66(+6.47%)
May 20, 2010
10.04
10.49
9.874
10.13
71,768
-0.33(-3.19%)
May 19, 2010
10.24
10.57
10.24
10.46
34,897
-0.06(-0.57%)
May 18, 2010
11.16
11.16
10.33
10.52
29,129
-0.43(-3.92%)
May 17, 2010
10.73
11.06
10.60
10.95
25,627
+0.32(+3.03%)
May 14, 2010
10.94
10.94
10.55
10.63
42,856
-0.43(-3.88%)
May 13, 2010
11.00
11.06
10.78
11.06
69,251
+0.04(+0.32%)
May 12, 2010
10.43
11.19
10.43
11.02
87,835
+0.62(+5.96%)
May 11, 2010
10.15
10.52
9.809
10.40
106,382
+0.45(+4.49%)
May 10, 2010
9.648
10.08
9.600
9.958
45,102
+0.66(+7.05%)
May 07, 2010
9.612
9.725
9.194
9.302
37,988
-0.36(-3.70%)
May 06, 2010
9.659
10.11
9.367
9.659
68,368
-0.06(-0.61%)
May 05, 2010
9.743
9.910
9.659
9.719
28,750
+0.04(+0.37%)
May 04, 2010
9.928
10.09
9.606
9.683
56,741
-0.22(-2.23%)
May 03, 2010
9.668
9.904
9.648
9.904
44,813
+0.32(+3.30%)
Apr 30, 2010
10.09
10.43
9.570
9.588
119,180
-0.55(-5.41%)
Apr 29, 2010
9.648
10.14
9.636
10.14
57,055
+0.53(+5.52%)
Apr 28, 2010
9.731
9.803
9.498
9.606
20,509
-0.07(-0.68%)
Apr 27, 2010
9.713
9.862
9.533
9.671
24,531
-0.12(-1.22%)
Apr 26, 2010
9.898
10.14
9.576
9.791
63,111
-0.18(-1.85%)
Apr 23, 2010
9.737
9.976
9.573
9.976
50,148
+0.22(+2.26%)
Apr 22, 2010
9.498
9.755
9.308
9.755
52,615
+0.12(+1.24%)
Apr 21, 2010
9.296
9.779
9.236
9.636
29,129
+0.02(+0.25%)
Apr 20, 2010
9.421
9.761
9.185
9.612
21,889
+0.24(+2.54%)
Apr 19, 2010
9.302
9.385
9.087
9.373
27,667
+0.01(+0.06%)
Apr 16, 2010
9.701
9.701
9.296
9.367
95,501
-0.36(-3.68%)
Apr 15, 2010
9.606
9.797
9.475
9.725
33,978
+0.08(+0.80%)
Apr 14, 2010
9.415
9.654
9.409
9.648
44,502
+0.27(+2.93%)
Apr 13, 2010
9.332
9.373
9.141
9.373
18,545
+0.03(+0.32%)
Apr 12, 2010
9.409
9.424
9.272
9.343
19,773
-0.04(-0.44%)
Apr 09, 2010
9.343
9.427
9.045
9.385
31,821
+0.05(+0.58%)
Apr 08, 2010
9.177
9.481
8.956
9.332
52,174
+0.13(+1.36%)
Apr 07, 2010
9.069
9.278
9.069
9.206
43,618
+0.10(+1.05%)
Apr 06, 2010
8.950
9.212
8.938
9.111
24,167
+0.10(+1.06%)
Apr 05, 2010
8.747
9.206
8.676
9.016
58,963
+0.30(+3.42%)
Apr 01, 2010
8.777
8.717
8.717
8.717
28,343
+0.00(+0.00%)
Mar 31, 2010
8.831
8.884
8.676
8.717
49,023
-0.17(-1.95%)
Mar 30, 2010
8.914
8.914
8.747
8.890
23,821
-0.01(-0.13%)
Mar 29, 2010
9.027
9.045
8.777
8.902
32,738
-0.13(-1.39%)
Mar 26, 2010
8.866
9.182
8.527
9.027
100,344
+0.20(+2.23%)
Mar 25, 2010
8.944
9.123
8.795
8.831
35,059
-0.04(-0.47%)
Mar 24, 2010
8.908
8.914
8.789
8.872
33,255
-0.08(-0.87%)
Mar 23, 2010
8.884
8.962
8.837
8.950
32,490
+0.01(+0.07%)
Mar 22, 2010
8.753
8.944
8.705
8.944
47,618
+0.09(+1.01%)
Mar 19, 2010
8.849
8.860
8.682
8.855
53,025
+0.07(+0.81%)
Mar 18, 2010
8.741
8.825
8.628
8.783
18,766
+0.03(+0.34%)
Mar 17, 2010
8.628
8.825
8.628
8.753
21,257
+0.16(+1.80%)
Mar 16, 2010
8.556
8.783
8.348
8.598
10,419
+0.03(+0.35%)
Mar 15, 2010
8.648
8.872
8.539
8.568
26,119
-0.25(-2.84%)
Mar 12, 2010
8.878
8.878
8.694
8.819
14,753
-0.03(-0.34%)
Mar 11, 2010
8.747
8.866
8.711
8.849
27,066
+0.04(+0.47%)
Mar 10, 2010
8.801
8.825
8.617
8.807
9,786
-0.02(-0.20%)
Mar 09, 2010
8.742
8.825
8.730
8.825
11,658
+0.02(+0.20%)
Mar 08, 2010
8.700
8.819
8.297
8.807
42,149
+0.13(+1.50%)
Mar 05, 2010
8.736
8.748
8.534
8.677
39,943
-0.01(-0.07%)
Mar 04, 2010
8.369
8.682
8.369
8.682
23,952
+0.33(+3.90%)
Mar 03, 2010
8.262
8.369
8.078
8.357
61,598
+0.12(+1.51%)
Mar 02, 2010
8.013
8.238
7.883
8.232
36,924
+0.20(+2.51%)
Mar 01, 2010
7.859
8.049
7.646
8.031
47,265
+0.19(+2.42%)
Feb 26, 2010
7.836
8.143
7.741
7.841
50,799
+0.12(+1.53%)
Feb 25, 2010
7.539
7.723
7.359
7.723
13,690
+0.02(+0.31%)
Feb 24, 2010
7.569
7.699
7.569
7.699
10,024
+0.06(+0.78%)
Feb 23, 2010
7.605
7.818
7.605
7.640
11,983
-0.01(-0.15%)
Feb 22, 2010
7.374
7.676
7.344
7.652
53,850
+0.30(+4.03%)
Feb 19, 2010
7.693
7.812
7.326
7.356
40,487
-0.34(-4.46%)
Feb 18, 2010
7.699
7.699
7.344
7.699
28,136
-0.06(-0.76%)
Feb 17, 2010
7.753
7.794
7.374
7.759
48,558
+0.06(+0.77%)
Feb 16, 2010
7.599
7.767
7.545
7.699
17,946
+0.18(+2.44%)
Feb 12, 2010
7.368
7.516
7.516
7.516
34,275
+0.02(+0.32%)
Feb 11, 2010
7.303
7.498
7.018
7.492
32,386
+0.13(+1.77%)
Feb 10, 2010
7.368
7.403
7.160
7.362
34,356
+0.02(+0.24%)
Feb 09, 2010
7.610
7.610
7.237
7.344
36,247
-0.13(-1.74%)
Feb 08, 2010
7.616
7.628
7.462
7.474
35,607
-0.14(-1.79%)
Feb 05, 2010
7.504
7.670
7.409
7.610
23,601
+0.15(+2.07%)
Feb 04, 2010
7.403
7.536
7.338
7.456
47,288
-0.04(-0.47%)
Feb 03, 2010
7.456
7.610
7.451
7.492
24,401
+0.00(+0.00%)
Feb 02, 2010
7.480
7.699
7.468
7.492
27,857
+0.01(+0.08%)
Feb 01, 2010
7.510
7.528
7.433
7.486
24,957
+0.02(+0.32%)
Jan 29, 2010
7.462
7.563
7.409
7.462
21,850
+0.03(+0.40%)
Jan 28, 2010
7.107
7.682
7.107
7.433
88,379
+0.48(+6.90%)
Jan 27, 2010
6.870
7.083
6.835
6.953
17,215
+0.01(+0.17%)
Jan 26, 2010
6.692
7.184
6.692
6.941
36,475
+0.22(+3.26%)
Jan 25, 2010
6.846
6.953
6.716
6.722
27,152
-0.04(-0.53%)
Jan 22, 2010
6.900
6.900
6.675
6.758
27,857
-0.17(-2.48%)
Jan 21, 2010
6.615
7.042
6.615
6.929
39,839
-0.08(-1.10%)
Jan 20, 2010
6.953
7.048
6.900
7.006
27,103
-0.04(-0.50%)
Jan 19, 2010
6.811
7.060
6.811
7.042
36,533
+0.24(+3.48%)
Jan 15, 2010
6.746
6.805
6.805
6.805
56,732
+0.09(+1.41%)
Jan 14, 2010
6.598
6.752
6.586
6.710
12,656
+0.09(+1.34%)
Jan 13, 2010
6.521
6.663
6.497
6.621
16,921
+0.15(+2.29%)
Jan 12, 2010
6.503
6.580
6.462
6.473
14,654
-0.12(-1.80%)
Jan 11, 2010
6.752
6.817
6.562
6.592
22,723
-0.11(-1.68%)
Jan 08, 2010
6.675
6.959
6.503
6.704
67,749
+0.02(+0.27%)
Jan 07, 2010
6.629
6.846
6.515
6.687
55,091
+0.01(+0.18%)
Jan 06, 2010
6.692
6.781
6.646
6.675
44,654
-0.05(-0.70%)
Jan 05, 2010
6.918
6.989
6.704
6.722
25,953
-0.27(-3.81%)
Jan 04, 2010
7.137
7.137
6.971
6.989
21,931
+0.01(+0.17%)
Dec 31, 2009
7.036
6.977
6.977
6.977
19,248
-0.05(-0.67%)
Dec 30, 2009
7.072
7.072
6.923
7.024
54,582
-0.08(-1.08%)
Dec 29, 2009
7.143
7.255
6.995
7.101
18,221
+0.01(+0.08%)
Dec 28, 2009
6.707
7.107
6.707
7.095
25,380
+0.11(+1.61%)
Dec 24, 2009
7.042
7.077
6.959
6.983
4,634
+0.07(+1.03%)
Dec 23, 2009
6.758
7.240
6.758
6.912
26,741
+0.20(+3.00%)
Dec 22, 2009
6.811
6.870
6.698
6.710
21,983
+0.05(+0.71%)
Dec 21, 2009
6.852
6.876
6.533
6.663
27,847
-0.15(-2.17%)
Dec 18, 2009
6.651
6.870
6.379
6.811
127,360
+0.25(+3.88%)
Dec 17, 2009
6.426
6.870
6.349
6.556
32,482
+0.04(+0.55%)
Dec 16, 2009
6.692
6.758
6.438
6.521
38,365
-0.07(-0.99%)
Dec 15, 2009
6.704
6.823
6.586
6.586
50,689
-0.13(-1.94%)
Dec 14, 2009
6.722
6.941
6.629
6.716
29,296
+0.05(+0.80%)
Dec 11, 2009
6.932
6.965
6.663
6.663
13,408
+0.07(+0.99%)
Dec 10, 2009
6.698
6.935
6.586
6.598
22,733
-0.05(-0.71%)
Dec 09, 2009
6.681
6.900
6.586
6.645
20,822
-0.01(-0.09%)
Dec 08, 2009
6.852
6.870
6.586
6.651
23,371
-0.27(-3.85%)
Dec 07, 2009
7.054
7.154
6.912
6.918
36,415
-0.23(-3.15%)
Dec 04, 2009
7.030
7.160
6.983
7.143
31,523
+0.30(+4.42%)
Dec 03, 2009
6.876
7.060
6.681
6.841
11,366
+0.03(+0.43%)
Dec 02, 2009
6.568
6.918
6.568
6.811
32,737
+0.25(+3.88%)
Dec 01, 2009
6.734
6.746
6.473
6.556
20,582
-0.07(-0.98%)
Nov 30, 2009
6.444
6.621
6.130
6.621
50,638
+0.18(+2.76%)
Nov 27, 2009
6.361
7.024
6.361
6.444
25,691
-0.28(-4.14%)
Nov 25, 2009
6.918
7.000
6.704
6.722
13,082
-0.17(-2.49%)
Nov 24, 2009
6.829
6.918
6.586
6.894
18,238
+0.05(+0.78%)
Nov 23, 2009
6.669
6.965
6.669
6.841
18,232
+0.35(+5.38%)
Nov 20, 2009
6.379
6.562
6.361
6.491
27,798
+0.03(+0.46%)
Nov 19, 2009
6.740
6.811
6.367
6.462
17,793
-0.40(-5.79%)
Nov 18, 2009
6.592
7.042
6.533
6.858
22,763
+0.10(+1.49%)
Nov 17, 2009
6.734
6.959
6.509
6.758
32,489
-0.01(-0.17%)
Nov 16, 2009
6.136
6.923
6.106
6.769
42,586
+0.73(+12.17%)
Nov 13, 2009
6.278
6.450
5.946
6.035
12,209
-0.25(-4.05%)
Nov 12, 2009
6.349
6.432
6.065
6.290
33,502
-0.10(-1.58%)
Nov 11, 2009
6.343
6.491
6.118
6.390
24,847
+0.14(+2.18%)
Nov 10, 2009
6.319
6.444
6.165
6.254
30,161
-0.15(-2.31%)
Nov 09, 2009
6.432
6.497
6.195
6.402
40,448
+0.05(+0.75%)
Nov 06, 2009
6.195
6.503
6.148
6.355
27,440
+0.05(+0.85%)
Nov 05, 2009
5.810
6.420
5.780
6.302
43,121
+0.39(+6.61%)
Nov 04, 2009
6.574
6.781
5.875
5.911
31,302
-0.62(-9.52%)
Nov 03, 2009
6.621
6.627
6.219
6.533
24,899
-0.16(-2.39%)
Nov 02, 2009
6.302
6.841
6.278
6.692
27,847
+0.44(+7.01%)
Oct 30, 2009
6.704
6.704
6.112
6.254
66,366
-0.56(-8.25%)
Oct 29, 2009
6.852
7.077
6.645
6.817
23,775
+0.07(+1.05%)
Oct 28, 2009
6.485
6.900
6.485
6.746
41,654
+0.23(+3.45%)
Oct 27, 2009
6.367
6.805
6.367
6.521
23,145
+0.18(+2.80%)
Oct 26, 2009
6.242
6.438
6.207
6.343
32,648
+0.11(+1.81%)
Oct 23, 2009
6.166
6.503
6.112
6.231
35,601
-0.16(-2.50%)
Oct 22, 2009
6.396
6.414
6.165
6.390
31,332
-0.04(-0.64%)
Oct 21, 2009
6.154
6.444
6.154
6.432
48,820
+0.28(+4.62%)
Oct 20, 2009
6.302
6.574
6.148
6.148
19,412
-0.30(-4.68%)
Oct 19, 2009
6.242
6.592
6.242
6.450
20,234
+0.26(+4.21%)
Oct 16, 2009
6.627
6.627
6.130
6.189
28,028
-0.51(-7.60%)
Oct 15, 2009
6.734
6.811
6.615
6.698
9,600
-0.08(-1.22%)
Oct 14, 2009
6.633
6.805
6.556
6.781
15,682
+0.20(+3.06%)
Oct 13, 2009
6.509
6.663
6.450
6.580
9,347
+0.08(+1.18%)
Oct 12, 2009
6.396
6.574
6.379
6.503
13,551
-0.07(-1.08%)
Oct 09, 2009
6.355
6.669
6.355
6.574
25,217
+0.21(+3.26%)
Oct 08, 2009
6.408
6.521
6.337
6.367
20,997
+0.06(+0.94%)
Oct 07, 2009
6.636
6.716
6.219
6.308
31,879
-0.30(-4.48%)
Oct 06, 2009
6.491
6.675
6.349
6.604
10,075
+0.21(+3.34%)
Oct 05, 2009
6.236
6.604
6.236
6.390
50,020
+0.28(+4.55%)
Oct 02, 2009
5.887
6.195
5.751
6.112
47,874
+0.11(+1.78%)
Oct 01, 2009
5.923
6.171
5.757
6.005
73,513
+0.10(+1.71%)
Sep 30, 2009
6.687
6.687
5.863
5.905
61,159
-0.76(-11.38%)
Sep 29, 2009
6.775
6.805
6.663
6.663
11,506
-0.08(-1.23%)
Sep 28, 2009
6.663
6.811
6.503
6.746
22,525
+0.02(+0.35%)
Sep 25, 2009
6.621
6.858
6.556
6.722
12,947
+0.09(+1.34%)
Sep 24, 2009
7.077
7.077
6.562
6.633
29,509
-0.41(-5.88%)
Sep 23, 2009
6.811
7.119
6.811
7.048
7,834
+0.15(+2.15%)
Sep 22, 2009
6.953
7.060
6.781
6.900
19,628
+0.07(+0.95%)
Sep 21, 2009
7.291
7.291
6.781
6.835
35,633
-0.60(-8.05%)
Sep 18, 2009
7.066
7.605
6.698
7.433
91,779
+0.41(+5.82%)
Sep 17, 2009
6.367
7.083
6.367
7.024
10,081
+0.08(+1.19%)
Sep 16, 2009
6.657
7.030
6.533
6.941
22,237
+0.30(+4.55%)
Sep 15, 2009
6.704
7.125
6.610
6.639
24,540
-0.11(-1.58%)
Sep 14, 2009
6.669
7.000
6.533
6.746
47,666
-0.03(-0.44%)
Sep 11, 2009
7.077
7.077
6.752
6.775
14,529
-0.43(-6.00%)
Sep 10, 2009
7.255
7.255
7.166
7.208
12,565
+0.16(+2.27%)
Sep 09, 2009
6.923
7.196
6.663
7.048
39,211
+0.10(+1.45%)
Sep 08, 2009
6.746
7.314
6.746
6.947
12,876
-0.01(-0.09%)
Sep 04, 2009
6.692
7.000
6.663
6.953
33,257
+0.26(+3.89%)
Sep 03, 2009
7.107
7.374
6.521
6.692
126,633
-0.39(-5.52%)
Sep 02, 2009
6.965
7.166
6.918
7.083
13,381
-0.06(-0.83%)
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
.