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
Digi Intl Inc
(NQ:
DGII
)
24.36
-0.39 (-1.58%)
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
7.850
7.920
7.580
7.600
101,642
-0.26(-3.31%)
Aug 30, 2010
8.120
8.190
7.850
7.860
53,626
-0.28(-3.44%)
Aug 27, 2010
8.090
8.230
7.750
8.140
62,832
+0.16(+2.01%)
Aug 26, 2010
8.080
8.300
7.935
7.980
53,463
-0.10(-1.24%)
Aug 25, 2010
8.010
8.190
7.820
8.080
53,695
+0.06(+0.75%)
Aug 24, 2010
8.060
8.210
8.000
8.020
41,669
-0.12(-1.47%)
Aug 23, 2010
8.500
8.700
8.120
8.140
129,692
-0.31(-3.67%)
Aug 20, 2010
8.440
8.560
8.360
8.450
78,806
+0.00(+0.00%)
Aug 19, 2010
9.010
9.150
8.420
8.450
78,046
-0.64(-7.04%)
Aug 18, 2010
9.120
9.240
8.930
9.090
64,630
-0.04(-0.44%)
Aug 17, 2010
8.870
9.180
8.737
9.130
56,635
+0.37(+4.22%)
Aug 16, 2010
8.510
8.930
8.510
8.760
53,680
+0.19(+2.22%)
Aug 13, 2010
8.850
9.230
8.540
8.570
72,922
-0.28(-3.16%)
Aug 12, 2010
8.730
9.000
8.650
8.850
61,135
+0.00(+0.00%)
Aug 11, 2010
9.260
9.260
8.730
8.850
97,142
-0.50(-5.35%)
Aug 10, 2010
9.200
9.530
9.180
9.350
88,378
+0.02(+0.21%)
Aug 09, 2010
9.260
9.350
9.180
9.330
100,890
+0.17(+1.86%)
Aug 06, 2010
9.090
9.190
8.910
9.160
50,221
-0.04(-0.43%)
Aug 05, 2010
9.160
9.270
9.048
9.200
78,066
-0.05(-0.54%)
Aug 04, 2010
8.820
9.310
8.820
9.250
108,689
+0.45(+5.11%)
Aug 03, 2010
8.590
8.930
8.560
8.800
106,739
+0.21(+2.44%)
Aug 02, 2010
8.470
8.710
8.350
8.590
88,668
+0.28(+3.37%)
Jul 30, 2010
8.380
8.700
8.170
8.310
79,814
-0.20(-2.35%)
Jul 29, 2010
8.720
8.720
8.370
8.510
53,324
-0.08(-0.93%)
Jul 28, 2010
8.800
8.850
8.510
8.590
69,182
-0.20(-2.28%)
Jul 27, 2010
9.010
9.070
8.730
8.790
109,232
-0.19(-2.12%)
Jul 26, 2010
9.070
9.070
8.730
8.980
94,922
-0.09(-0.99%)
Jul 23, 2010
8.630
9.150
8.630
9.070
190,524
+0.43(+4.98%)
Jul 22, 2010
8.080
8.707
8.080
8.640
117,787
+0.68(+8.54%)
Jul 21, 2010
8.420
8.420
7.940
7.960
47,394
-0.38(-4.56%)
Jul 20, 2010
7.970
8.400
7.890
8.340
52,934
+0.29(+3.60%)
Jul 19, 2010
8.110
8.155
7.890
8.050
49,745
-0.01(-0.12%)
Jul 16, 2010
8.220
8.310
8.050
8.060
91,903
-0.24(-2.89%)
Jul 15, 2010
8.280
8.350
8.160
8.300
67,004
+0.01(+0.12%)
Jul 14, 2010
8.240
8.417
8.190
8.290
65,349
+0.00(+0.00%)
Jul 13, 2010
7.890
8.310
7.830
8.290
96,255
+0.52(+6.69%)
Jul 12, 2010
8.030
8.310
7.710
7.770
53,703
-0.31(-3.84%)
Jul 09, 2010
7.760
8.100
7.720
8.080
64,938
+0.29(+3.72%)
Jul 08, 2010
7.690
7.820
7.500
7.790
68,502
+0.16(+2.10%)
Jul 07, 2010
7.420
7.630
7.290
7.630
64,432
+0.26(+3.53%)
Jul 06, 2010
7.700
7.770
7.300
7.370
119,319
-0.19(-2.51%)
Jul 02, 2010
7.980
8.070
7.560
7.560
74,114
-0.34(-4.30%)
Jul 01, 2010
8.240
8.380
7.810
7.900
90,162
-0.37(-4.47%)
Jun 30, 2010
8.050
8.310
8.020
8.270
84,319
+0.24(+2.99%)
Jun 29, 2010
8.120
8.160
7.950
8.030
89,497
-0.55(-6.41%)
Jun 25, 2010
8.310
8.590
8.220
8.580
369,752
+0.33(+4.00%)
Jun 24, 2010
8.290
8.400
8.160
8.250
37,545
-0.07(-0.84%)
Jun 23, 2010
8.360
8.480
8.127
8.320
53,201
-0.04(-0.48%)
Jun 22, 2010
8.360
8.620
8.330
8.360
60,548
+0.00(+0.00%)
Jun 21, 2010
8.550
8.550
8.220
8.360
49,754
-0.09(-1.07%)
Jun 18, 2010
8.450
8.760
8.410
8.450
123,243
+0.05(+0.60%)
Jun 17, 2010
8.180
8.500
8.140
8.400
60,660
+0.22(+2.69%)
Jun 16, 2010
8.540
8.590
8.050
8.180
140,415
-0.40(-4.66%)
Jun 15, 2010
8.270
8.640
8.160
8.580
103,244
+0.34(+4.13%)
Jun 14, 2010
8.260
8.440
8.210
8.240
99,294
+0.03(+0.37%)
Jun 11, 2010
8.040
8.440
8.040
8.210
96,796
+0.11(+1.36%)
Jun 10, 2010
8.030
8.170
7.960
8.100
114,448
+0.15(+1.89%)
Jun 09, 2010
8.270
8.310
7.860
7.950
118,902
-0.23(-2.81%)
Jun 08, 2010
8.560
8.650
8.160
8.180
175,258
-0.36(-4.22%)
Jun 07, 2010
9.050
9.050
8.510
8.540
96,346
-0.48(-5.32%)
Jun 04, 2010
9.620
9.690
9.000
9.020
117,456
-0.76(-7.77%)
Jun 03, 2010
9.460
9.940
9.460
9.780
127,580
+0.28(+2.95%)
Jun 02, 2010
8.820
9.580
8.820
9.500
123,323
+0.68(+7.71%)
Jun 01, 2010
9.150
9.360
8.810
8.820
101,016
-0.42(-4.55%)
May 28, 2010
9.470
9.510
9.200
9.240
85,375
-0.23(-2.43%)
May 27, 2010
9.250
9.500
9.210
9.470
84,010
+0.41(+4.53%)
May 26, 2010
8.860
9.260
8.860
9.060
126,415
+0.23(+2.60%)
May 25, 2010
8.760
8.860
8.590
8.830
95,029
-0.10(-1.12%)
May 24, 2010
9.220
9.280
8.910
8.930
108,224
-0.33(-3.56%)
May 21, 2010
9.250
9.550
9.110
9.260
141,127
-0.01(-0.11%)
May 20, 2010
9.370
9.510
9.170
9.270
143,619
-0.35(-3.64%)
May 19, 2010
9.720
9.720
9.435
9.620
86,596
-0.09(-0.93%)
May 18, 2010
10.03
10.03
9.620
9.710
56,714
-0.22(-2.22%)
May 17, 2010
9.710
9.940
9.410
9.930
164,544
+0.32(+3.33%)
May 14, 2010
9.540
9.660
9.400
9.610
129,986
-0.05(-0.52%)
May 13, 2010
9.960
9.960
9.450
9.660
136,145
-0.29(-2.91%)
May 12, 2010
9.630
10.06
9.600
9.950
123,159
+0.33(+3.43%)
May 11, 2010
9.670
9.720
9.260
9.620
122,931
+0.23(+2.45%)
May 10, 2010
9.280
9.950
8.780
9.390
436,699
-0.11(-1.16%)
May 07, 2010
9.660
10.05
9.380
9.500
211,827
-0.26(-2.66%)
May 06, 2010
10.20
10.52
9.520
9.760
190,253
-0.44(-4.31%)
May 05, 2010
10.63
10.74
10.20
10.20
99,803
-0.45(-4.23%)
May 04, 2010
10.87
10.96
10.61
10.65
73,401
-0.37(-3.36%)
May 03, 2010
10.75
11.04
10.75
11.02
60,200
+0.31(+2.89%)
Apr 30, 2010
11.26
11.26
10.71
10.71
134,801
-0.52(-4.63%)
Apr 29, 2010
10.85
11.25
10.74
11.23
69,151
+0.43(+3.98%)
Apr 28, 2010
10.73
11.05
10.65
10.80
55,253
+0.15(+1.41%)
Apr 27, 2010
10.93
11.05
10.62
10.65
70,814
-0.34(-3.09%)
Apr 26, 2010
11.17
11.27
10.98
10.99
71,060
-0.16(-1.43%)
Apr 23, 2010
11.22
11.39
10.99
11.15
90,951
+0.01(+0.09%)
Apr 22, 2010
10.97
11.35
10.67
11.14
257,530
+0.05(+0.45%)
Apr 21, 2010
11.32
11.47
11.03
11.09
73,726
-0.25(-2.20%)
Apr 20, 2010
11.08
11.34
11.04
11.34
67,802
+0.27(+2.44%)
Apr 19, 2010
10.98
11.10
10.67
11.07
108,365
+0.03(+0.27%)
Apr 16, 2010
10.96
11.20
10.80
11.04
94,530
+0.09(+0.82%)
Apr 15, 2010
10.79
11.02
10.79
10.95
33,733
+0.12(+1.11%)
Apr 14, 2010
10.45
10.88
10.45
10.83
59,027
+0.44(+4.23%)
Apr 13, 2010
10.50
10.50
10.23
10.39
75,074
-0.10(-0.95%)
Apr 12, 2010
10.63
10.85
10.42
10.49
82,543
-0.09(-0.85%)
Apr 09, 2010
10.96
11.00
10.51
10.58
54,168
-0.41(-3.73%)
Apr 08, 2010
11.10
11.11
10.86
10.99
59,960
-0.12(-1.08%)
Apr 07, 2010
11.00
11.28
10.99
11.11
69,684
+0.08(+0.73%)
Apr 06, 2010
10.79
11.10
10.72
11.03
60,153
+0.17(+1.57%)
Apr 05, 2010
10.59
10.89
10.54
10.86
85,789
+0.32(+3.04%)
Apr 01, 2010
10.65
10.54
10.54
10.54
70,100
-0.10(-0.94%)
Mar 31, 2010
10.97
11.09
10.62
10.64
126,916
-0.40(-3.62%)
Mar 30, 2010
10.98
11.29
10.96
11.04
49,478
+0.04(+0.36%)
Mar 29, 2010
11.14
11.22
10.97
11.00
77,332
-0.08(-0.72%)
Mar 26, 2010
11.14
11.19
10.87
11.08
39,334
+0.00(+0.00%)
Mar 25, 2010
11.16
11.39
11.05
11.08
51,590
+0.01(+0.09%)
Mar 24, 2010
11.23
11.29
11.04
11.07
84,625
-0.17(-1.51%)
Mar 23, 2010
11.25
11.39
11.14
11.24
101,963
-0.01(-0.09%)
Mar 22, 2010
11.23
11.53
11.13
11.25
100,304
-0.03(-0.27%)
Mar 19, 2010
11.79
11.79
11.13
11.28
120,472
-0.45(-3.84%)
Mar 18, 2010
11.75
11.94
11.61
11.73
40,288
-0.08(-0.68%)
Mar 17, 2010
11.62
11.88
11.28
11.81
83,271
+0.24(+2.07%)
Mar 16, 2010
11.52
11.68
11.34
11.57
73,649
-0.17(-1.45%)
Mar 15, 2010
11.64
11.98
11.56
11.74
74,139
-0.07(-0.59%)
Mar 12, 2010
12.06
12.10
11.61
11.81
104,446
-0.24(-1.99%)
Mar 11, 2010
12.27
12.29
11.89
12.05
125,499
-0.25(-2.03%)
Mar 10, 2010
11.08
12.32
11.05
12.30
399,875
+1.30(+11.82%)
Mar 09, 2010
10.97
11.19
10.86
11.00
209,638
-0.04(-0.36%)
Mar 08, 2010
11.06
11.11
10.93
11.04
89,364
-0.06(-0.54%)
Mar 05, 2010
10.94
11.12
10.90
11.10
86,132
+0.18(+1.65%)
Mar 04, 2010
11.08
11.13
10.80
10.92
141,230
-0.11(-1.00%)
Mar 03, 2010
10.76
11.12
10.49
11.03
136,218
+0.29(+2.70%)
Mar 02, 2010
10.53
10.75
10.22
10.74
75,282
+0.24(+2.29%)
Mar 01, 2010
10.22
10.59
10.06
10.50
84,395
+0.36(+3.55%)
Feb 26, 2010
10.18
10.38
10.12
10.14
81,952
-0.01(-0.10%)
Feb 25, 2010
10.07
10.25
9.970
10.15
53,471
-0.07(-0.68%)
Feb 24, 2010
10.24
10.29
10.10
10.22
91,560
-0.02(-0.20%)
Feb 23, 2010
9.530
10.27
9.420
10.24
147,809
+0.70(+7.34%)
Feb 22, 2010
9.770
9.780
9.485
9.540
55,955
-0.24(-2.45%)
Feb 19, 2010
9.520
9.780
9.360
9.780
92,996
+0.26(+2.73%)
Feb 18, 2010
9.530
9.630
9.400
9.520
67,314
-0.04(-0.42%)
Feb 17, 2010
9.510
9.650
9.430
9.560
72,457
+0.11(+1.16%)
Feb 16, 2010
9.570
9.570
9.350
9.450
36,415
-0.02(-0.21%)
Feb 12, 2010
9.320
9.470
9.470
9.470
109,400
+0.09(+0.96%)
Feb 11, 2010
9.380
9.430
9.210
9.380
110,745
-0.04(-0.42%)
Feb 10, 2010
9.710
9.770
9.310
9.420
66,382
-0.36(-3.68%)
Feb 09, 2010
9.560
9.900
9.460
9.780
64,400
+0.35(+3.71%)
Feb 08, 2010
9.490
9.700
9.370
9.430
51,023
-0.11(-1.15%)
Feb 05, 2010
9.250
9.540
9.240
9.540
54,282
+0.28(+3.02%)
Feb 04, 2010
9.370
9.390
9.260
9.260
65,866
-0.15(-1.59%)
Feb 03, 2010
9.350
9.600
9.270
9.410
51,817
+0.00(+0.00%)
Feb 02, 2010
9.590
9.820
9.370
9.410
66,506
-0.20(-2.08%)
Feb 01, 2010
9.620
9.871
9.470
9.610
53,336
+0.01(+0.10%)
Jan 29, 2010
9.660
10.05
9.590
9.600
95,342
-0.02(-0.21%)
Jan 28, 2010
10.13
10.13
9.522
9.620
92,857
-0.52(-5.13%)
Jan 27, 2010
9.910
10.25
9.910
10.14
87,742
+0.19(+1.91%)
Jan 26, 2010
10.31
10.32
9.780
9.950
104,363
-0.44(-4.23%)
Jan 25, 2010
10.49
10.49
10.22
10.39
99,496
-0.03(-0.29%)
Jan 22, 2010
9.850
10.64
9.690
10.42
276,472
+0.58(+5.89%)
Jan 21, 2010
9.480
9.950
9.270
9.840
156,379
+0.40(+4.24%)
Jan 20, 2010
9.520
9.600
9.260
9.440
122,708
-0.17(-1.77%)
Jan 19, 2010
9.280
9.620
9.280
9.610
99,245
+0.37(+4.00%)
Jan 15, 2010
9.950
9.240
9.240
9.240
129,300
-0.67(-6.76%)
Jan 14, 2010
9.610
10.07
9.610
9.910
68,800
+0.30(+3.12%)
Jan 13, 2010
9.470
9.800
9.440
9.610
73,393
+0.14(+1.48%)
Jan 12, 2010
9.400
9.490
9.400
9.470
56,045
-0.01(-0.11%)
Jan 11, 2010
9.480
9.500
9.340
9.480
65,818
+0.01(+0.11%)
Jan 08, 2010
9.190
9.490
9.090
9.470
69,349
+0.22(+2.38%)
Jan 07, 2010
9.040
9.260
8.870
9.250
73,856
+0.23(+2.55%)
Jan 06, 2010
9.130
9.210
8.880
9.020
98,725
-0.09(-0.99%)
Jan 05, 2010
9.350
9.460
9.090
9.110
88,944
-0.24(-2.57%)
Jan 04, 2010
9.250
9.460
9.130
9.350
62,265
+0.23(+2.52%)
Dec 31, 2009
9.420
9.120
9.120
9.120
63,400
-0.31(-3.29%)
Dec 30, 2009
9.180
9.430
9.050
9.430
63,666
+0.24(+2.61%)
Dec 29, 2009
9.000
9.260
9.000
9.190
69,389
+0.04(+0.44%)
Dec 28, 2009
8.990
9.160
8.860
9.150
53,943
+0.19(+2.12%)
Dec 24, 2009
9.000
9.000
8.860
8.960
19,609
-0.01(-0.11%)
Dec 23, 2009
8.920
9.080
8.790
8.970
66,353
+0.12(+1.36%)
Dec 22, 2009
9.000
9.096
8.800
8.850
92,597
-0.12(-1.34%)
Dec 21, 2009
9.150
9.180
8.818
8.970
107,746
-0.14(-1.54%)
Dec 18, 2009
8.980
9.170
8.800
9.110
436,861
+0.21(+2.36%)
Dec 17, 2009
8.690
8.930
8.680
8.900
119,891
+0.18(+2.06%)
Dec 16, 2009
8.690
8.780
8.500
8.720
81,654
+0.12(+1.40%)
Dec 15, 2009
8.440
8.690
8.440
8.600
115,750
+0.10(+1.18%)
Dec 14, 2009
8.215
8.500
8.100
8.500
78,147
+0.40(+4.94%)
Dec 11, 2009
7.970
8.200
7.970
8.100
89,191
+0.19(+2.40%)
Dec 10, 2009
7.990
8.030
7.850
7.910
84,443
-0.03(-0.38%)
Dec 09, 2009
8.100
8.100
7.800
7.940
64,607
-0.13(-1.61%)
Dec 08, 2009
8.070
8.200
7.900
8.070
48,837
-0.06(-0.74%)
Dec 07, 2009
8.160
8.210
7.930
8.130
31,720
-0.06(-0.73%)
Dec 04, 2009
8.000
8.260
7.900
8.190
66,113
+0.36(+4.60%)
Dec 03, 2009
8.020
8.190
7.810
7.830
101,743
-0.14(-1.76%)
Dec 02, 2009
8.000
8.230
7.860
7.970
82,365
-0.05(-0.62%)
Dec 01, 2009
7.980
8.230
7.950
8.020
83,017
+0.13(+1.65%)
Nov 30, 2009
7.580
7.960
7.305
7.890
195,160
+0.27(+3.54%)
Nov 27, 2009
7.450
7.640
7.430
7.620
64,345
-0.05(-0.65%)
Nov 25, 2009
7.990
8.040
7.650
7.670
94,760
-0.36(-4.48%)
Nov 24, 2009
7.870
8.070
7.710
8.030
98,276
+0.13(+1.65%)
Nov 23, 2009
7.820
7.938
7.750
7.900
66,960
+0.20(+2.60%)
Nov 20, 2009
7.620
7.790
7.590
7.700
65,790
+0.01(+0.13%)
Nov 19, 2009
7.700
7.730
7.430
7.690
120,369
-0.09(-1.16%)
Nov 18, 2009
7.900
7.960
7.690
7.780
177,024
-0.12(-1.52%)
Nov 17, 2009
7.820
7.920
7.780
7.900
130,506
+0.04(+0.51%)
Nov 16, 2009
7.580
7.920
7.330
7.860
100,391
+0.36(+4.80%)
Nov 13, 2009
7.400
7.590
7.350
7.500
52,149
+0.12(+1.63%)
Nov 12, 2009
7.490
7.490
7.300
7.380
191,706
-0.06(-0.81%)
Nov 11, 2009
7.500
7.605
7.360
7.440
54,078
+0.00(+0.00%)
Nov 10, 2009
7.570
7.730
7.370
7.440
68,869
-0.16(-2.11%)
Nov 09, 2009
7.400
7.660
7.400
7.600
140,183
+0.23(+3.12%)
Nov 06, 2009
7.120
7.380
7.120
7.370
109,348
+0.17(+2.36%)
Nov 05, 2009
7.270
7.308
7.140
7.200
247,954
+0.01(+0.14%)
Nov 04, 2009
7.370
7.600
7.190
7.190
202,028
-0.17(-2.31%)
Nov 03, 2009
7.390
7.440
6.990
7.360
226,780
-0.07(-0.94%)
Nov 02, 2009
7.980
7.980
7.400
7.430
357,183
-0.52(-6.54%)
Oct 30, 2009
8.410
8.470
7.895
7.950
494,584
-0.60(-7.02%)
Oct 29, 2009
8.500
8.680
8.380
8.550
211,165
+0.06(+0.71%)
Oct 28, 2009
8.500
8.640
8.300
8.490
145,584
+0.00(+0.00%)
Oct 27, 2009
8.730
8.790
8.390
8.490
146,122
-0.24(-2.75%)
Oct 26, 2009
8.850
9.030
8.700
8.730
96,638
-0.08(-0.91%)
Oct 23, 2009
8.960
9.080
8.810
8.810
183,779
-0.17(-1.89%)
Oct 22, 2009
8.660
8.990
8.551
8.980
58,031
+0.28(+3.22%)
Oct 21, 2009
8.710
9.080
8.670
8.700
137,960
-0.01(-0.11%)
Oct 20, 2009
8.640
8.810
8.630
8.710
125,733
-0.09(-1.02%)
Oct 19, 2009
8.660
8.810
8.470
8.800
76,706
+0.20(+2.33%)
Oct 16, 2009
8.550
8.700
8.550
8.600
151,103
+0.01(+0.12%)
Oct 15, 2009
8.590
8.670
8.500
8.590
146,471
-0.11(-1.26%)
Oct 14, 2009
8.830
8.830
8.610
8.700
89,147
-0.11(-1.25%)
Oct 13, 2009
8.750
8.850
8.600
8.810
49,534
+0.02(+0.23%)
Oct 12, 2009
8.790
8.990
8.710
8.790
36,597
-0.13(-1.46%)
Oct 09, 2009
8.750
8.940
8.710
8.920
86,437
+0.16(+1.83%)
Oct 08, 2009
8.900
8.940
8.540
8.760
110,648
-0.05(-0.57%)
Oct 07, 2009
8.750
8.860
8.510
8.810
113,852
+0.06(+0.69%)
Oct 06, 2009
8.640
8.897
8.600
8.750
70,584
+0.14(+1.63%)
Oct 05, 2009
8.500
8.639
8.453
8.610
87,290
+0.13(+1.53%)
Oct 02, 2009
8.450
8.529
8.300
8.480
155,166
+0.03(+0.36%)
Oct 01, 2009
8.430
8.520
8.380
8.450
243,301
-0.07(-0.82%)
Sep 30, 2009
8.750
8.790
8.300
8.520
213,993
-0.33(-3.73%)
Sep 29, 2009
8.970
9.000
8.710
8.850
64,415
-0.08(-0.90%)
Sep 28, 2009
8.970
9.120
8.611
8.930
104,517
+0.04(+0.45%)
Sep 25, 2009
8.900
9.010
8.800
8.890
90,399
+0.06(+0.68%)
Sep 24, 2009
8.940
9.040
8.610
8.830
119,874
-0.10(-1.12%)
Sep 23, 2009
8.900
9.030
8.890
8.930
223,453
+0.04(+0.45%)
Sep 22, 2009
8.840
8.970
8.730
8.890
144,822
+0.10(+1.14%)
Sep 21, 2009
8.730
8.880
8.720
8.790
144,296
+0.04(+0.46%)
Sep 18, 2009
8.660
8.820
8.630
8.750
266,988
+0.10(+1.16%)
Sep 17, 2009
8.530
8.800
8.530
8.650
118,854
+0.15(+1.76%)
Sep 16, 2009
8.520
8.620
8.430
8.500
143,311
+0.00(+0.00%)
Sep 15, 2009
8.370
8.510
8.370
8.500
132,152
+0.09(+1.07%)
Sep 14, 2009
8.420
8.520
8.330
8.410
49,719
-0.05(-0.59%)
Sep 11, 2009
8.580
8.630
8.440
8.460
89,668
-0.08(-0.94%)
Sep 10, 2009
8.460
8.670
8.360
8.540
141,694
+0.05(+0.59%)
Sep 09, 2009
8.310
8.530
8.280
8.490
95,583
+0.15(+1.80%)
Sep 08, 2009
8.750
8.750
8.268
8.340
108,046
-0.11(-1.30%)
Sep 04, 2009
8.230
8.460
8.150
8.450
78,504
+0.18(+2.18%)
Sep 03, 2009
8.250
8.330
8.110
8.270
70,494
+0.09(+1.10%)
Sep 02, 2009
8.270
8.460
8.180
8.180
58,874
+0.01(+0.12%)
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
.