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
Altria Group
(NY:
MO
)
44.70
+0.38 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2009
7.481
7.489
7.373
7.423
50,275,056
-0.04(-0.50%)
Sep 29, 2009
7.360
7.502
7.360
7.460
44,169,864
+0.08(+1.02%)
Sep 28, 2009
7.327
7.402
7.294
7.385
24,387,656
+0.09(+1.26%)
Sep 25, 2009
7.314
7.377
7.277
7.294
25,854,772
+0.00(+0.00%)
Sep 24, 2009
7.406
7.419
7.281
7.294
51,273,468
-0.10(-1.41%)
Sep 23, 2009
7.448
7.498
7.389
7.398
54,101,896
-0.06(-0.78%)
Sep 22, 2009
7.523
7.527
7.423
7.456
39,701,064
-0.06(-0.83%)
Sep 21, 2009
7.444
7.519
7.398
7.519
39,695,244
+0.03(+0.45%)
Sep 18, 2009
7.535
7.535
7.481
7.485
45,969,968
-0.03(-0.33%)
Sep 17, 2009
7.602
7.627
7.456
7.510
51,512,868
-0.00(-0.06%)
Sep 16, 2009
7.502
7.623
7.469
7.515
46,691,328
+0.05(+0.67%)
Sep 15, 2009
7.519
7.544
7.406
7.464
42,991,048
-0.09(-1.16%)
Sep 14, 2009
7.564
7.598
7.473
7.552
51,435,824
-0.01(-0.11%)
Sep 11, 2009
7.631
7.648
7.502
7.560
49,930,292
-0.16(-2.10%)
Sep 10, 2009
7.785
7.794
7.669
7.723
65,008,756
-0.03(-0.32%)
Sep 09, 2009
7.735
7.785
7.694
7.748
48,280,916
+0.03(+0.38%)
Sep 08, 2009
7.760
7.760
7.694
7.719
43,474,072
+0.01(+0.11%)
Sep 04, 2009
7.585
7.715
7.577
7.710
28,899,124
+0.12(+1.59%)
Sep 03, 2009
7.664
7.664
7.564
7.589
29,036,834
-0.03(-0.38%)
Sep 02, 2009
7.569
7.654
7.527
7.619
42,982,508
+0.07(+0.94%)
Sep 01, 2009
7.614
7.639
7.514
7.548
42,129,324
-0.07(-0.93%)
Aug 31, 2009
7.614
7.656
7.564
7.619
32,440,306
+0.03(+0.33%)
Aug 28, 2009
7.669
7.689
7.552
7.594
37,488,600
-0.02(-0.27%)
Aug 27, 2009
7.594
7.619
7.502
7.614
50,055,180
+0.04(+0.55%)
Aug 26, 2009
7.539
7.589
7.523
7.573
32,427,146
+0.01(+0.11%)
Aug 25, 2009
7.685
7.685
7.531
7.564
45,874,072
-0.08(-0.98%)
Aug 24, 2009
7.560
7.689
7.523
7.639
40,120,216
+0.12(+1.61%)
Aug 21, 2009
7.506
7.544
7.431
7.519
40,948,132
+0.14(+1.92%)
Aug 20, 2009
7.377
7.456
7.323
7.377
29,746,648
+0.02(+0.23%)
Aug 19, 2009
7.319
7.394
7.294
7.360
30,219,648
+0.01(+0.11%)
Aug 18, 2009
7.298
7.385
7.273
7.352
26,008,860
+0.06(+0.80%)
Aug 17, 2009
7.252
7.314
7.235
7.294
35,995,952
-0.02(-0.34%)
Aug 14, 2009
7.335
7.389
7.285
7.319
21,733,068
-0.03(-0.45%)
Aug 13, 2009
7.360
7.377
7.294
7.352
39,794,432
+0.03(+0.34%)
Aug 12, 2009
7.289
7.406
7.277
7.327
81,246,976
+0.03(+0.34%)
Aug 11, 2009
7.298
7.394
7.285
7.302
34,147,728
-0.02(-0.23%)
Aug 10, 2009
7.377
7.398
7.294
7.319
27,177,614
-0.06(-0.85%)
Aug 07, 2009
7.385
7.431
7.335
7.381
26,613,452
+0.03(+0.40%)
Aug 06, 2009
7.335
7.352
7.269
7.352
35,634,880
+0.05(+0.74%)
Aug 05, 2009
7.352
7.377
7.256
7.298
30,638,722
-0.03(-0.39%)
Aug 04, 2009
7.348
7.394
7.281
7.326
37,810,140
-0.03(-0.35%)
Aug 03, 2009
7.389
7.448
7.335
7.352
37,645,960
+0.05(+0.63%)
Jul 31, 2009
7.381
7.477
7.264
7.306
31,119,336
-0.06(-0.85%)
Jul 30, 2009
7.431
7.502
7.360
7.369
32,848,758
-0.00(-0.06%)
Jul 29, 2009
7.335
7.385
7.294
7.373
26,407,036
+0.05(+0.63%)
Jul 28, 2009
7.260
7.398
7.194
7.327
33,734,228
+0.07(+0.98%)
Jul 27, 2009
7.206
7.269
7.129
7.256
33,342,180
+0.03(+0.40%)
Jul 24, 2009
7.244
7.289
7.164
7.227
1,036
-0.03(-0.40%)
Jul 23, 2009
7.239
7.294
7.156
7.256
40,920,720
+0.05(+0.64%)
Jul 22, 2009
7.131
7.294
7.114
7.210
39,422,088
-0.01(-0.17%)
Jul 21, 2009
7.227
7.294
7.169
7.223
31,637,476
+0.03(+0.35%)
Jul 20, 2009
7.248
7.252
7.148
7.198
32,013,166
-0.03(-0.40%)
Jul 17, 2009
7.089
7.239
7.064
7.227
39,726,280
+0.15(+2.06%)
Jul 16, 2009
6.993
7.123
6.993
7.081
55,487,524
+0.06(+0.83%)
Jul 15, 2009
6.981
7.039
6.923
7.023
45,249,496
+0.09(+1.26%)
Jul 14, 2009
6.931
6.960
6.902
6.935
33,069,776
-0.01(-0.12%)
Jul 13, 2009
6.885
6.952
6.873
6.943
32,132,274
+0.08(+1.15%)
Jul 10, 2009
6.873
6.889
6.790
6.864
51,063,032
+0.05(+0.73%)
Jul 09, 2009
6.852
6.852
6.793
6.814
35,446,128
-0.02(-0.30%)
Jul 08, 2009
6.843
6.860
6.789
6.835
37,134,388
+0.02(+0.31%)
Jul 07, 2009
6.893
6.939
6.802
6.814
34,326,724
-0.11(-1.62%)
Jul 06, 2009
6.768
6.948
6.710
6.927
37,268,516
+0.13(+1.96%)
Jul 02, 2009
6.906
6.927
6.777
6.793
44,464,656
-0.16(-2.28%)
Jul 01, 2009
6.860
6.981
6.835
6.952
33,295,594
+0.12(+1.77%)
Jun 30, 2009
6.881
6.902
6.785
6.831
31,383,752
-0.05(-0.67%)
Jun 29, 2009
6.889
6.898
6.831
6.877
22,640,024
+0.01(+0.12%)
Jun 26, 2009
6.893
6.902
6.810
6.868
43,011,572
-0.03(-0.36%)
Jun 25, 2009
6.804
6.893
6.785
6.893
38,873,488
+0.14(+2.04%)
Jun 24, 2009
6.823
6.839
6.731
6.756
32,677,778
-0.02(-0.31%)
Jun 23, 2009
6.856
6.856
6.748
6.777
39,738,740
-0.04(-0.55%)
Jun 22, 2009
6.785
6.868
6.764
6.814
39,257,052
-0.03(-0.37%)
Jun 19, 2009
6.856
6.893
6.793
6.839
65,813,800
+0.01(+0.18%)
Jun 18, 2009
6.781
6.873
6.760
6.827
33,116,748
+0.07(+0.99%)
Jun 17, 2009
6.810
6.864
6.752
6.760
52,121,408
-0.02(-0.25%)
Jun 16, 2009
6.902
6.931
6.777
6.777
36,641,884
-0.12(-1.75%)
Jun 15, 2009
6.910
6.935
6.856
6.898
42,242,708
-0.04(-0.54%)
Jun 12, 2009
7.002
7.039
6.885
6.935
46,710,596
-0.09(-1.25%)
Jun 11, 2009
7.064
7.160
7.018
7.023
50,350,360
-0.09(-1.29%)
Jun 10, 2009
7.252
7.289
7.077
7.114
58,643,908
-0.12(-1.61%)
Jun 09, 2009
7.214
7.252
7.150
7.231
48,825,556
+0.06(+0.81%)
Jun 08, 2009
7.069
7.264
7.043
7.173
51,140,648
+0.08(+1.06%)
Jun 05, 2009
7.110
7.148
7.056
7.098
31,181,724
+0.03(+0.35%)
Jun 04, 2009
7.085
7.135
7.048
7.073
33,712,972
-0.01(-0.18%)
Jun 03, 2009
7.110
7.135
7.064
7.085
57,197,512
-0.05(-0.70%)
Jun 02, 2009
7.177
7.206
7.135
7.135
26,834,100
-0.03(-0.41%)
Jun 01, 2009
7.164
7.189
7.127
7.164
28,772,340
+0.04(+0.59%)
May 29, 2009
7.119
7.127
7.010
7.123
28,337,980
+0.04(+0.53%)
May 28, 2009
6.943
7.110
6.943
7.085
36,637,720
+0.14(+2.04%)
May 27, 2009
7.060
7.069
6.935
6.943
31,095,358
-0.11(-1.54%)
May 26, 2009
6.935
7.081
6.914
7.052
31,051,500
+0.12(+1.68%)
May 22, 2009
6.918
7.006
6.885
6.935
29,680,606
+0.00(+0.00%)
May 21, 2009
6.931
6.968
6.893
6.935
35,444,492
-0.05(-0.78%)
May 20, 2009
7.052
7.081
6.948
6.989
53,087,872
-0.02(-0.24%)
May 19, 2009
7.039
7.050
6.948
7.006
32,804,416
-0.03(-0.41%)
May 18, 2009
7.060
7.064
6.877
7.035
60,679,104
-0.04(-0.59%)
May 15, 2009
7.081
7.177
7.048
7.077
46,483,752
-0.01(-0.12%)
May 14, 2009
7.156
7.231
7.035
7.085
44,766,620
-0.09(-1.22%)
May 13, 2009
7.219
7.294
7.098
7.173
29,700,540
-0.08(-1.04%)
May 12, 2009
7.152
7.344
7.139
7.248
40,435,812
+0.15(+2.05%)
May 11, 2009
7.085
7.152
7.023
7.102
24,488,822
-0.03(-0.35%)
May 08, 2009
7.152
7.169
7.073
7.127
29,894,300
+0.04(+0.53%)
May 07, 2009
7.144
7.148
6.998
7.089
33,946,708
-0.02(-0.29%)
May 06, 2009
6.964
7.114
6.931
7.110
45,939,904
+0.19(+2.77%)
May 05, 2009
6.773
6.923
6.693
6.918
35,706,252
+0.18(+2.66%)
May 04, 2009
6.918
6.918
6.698
6.739
46,658,048
-0.08(-1.22%)
May 01, 2009
6.835
6.835
6.718
6.823
28,121,810
+0.02(+0.24%)
Apr 30, 2009
7.069
7.077
6.806
6.806
50,001,644
-0.20(-2.91%)
Apr 29, 2009
7.110
7.127
6.998
7.010
36,095,304
-0.08(-1.06%)
Apr 28, 2009
7.002
7.127
6.985
7.085
29,299,474
+0.05(+0.71%)
Apr 27, 2009
7.027
7.139
7.002
7.035
27,469,278
-0.02(-0.24%)
Apr 24, 2009
7.064
7.185
6.985
7.052
35,761,392
+0.01(+0.12%)
Apr 23, 2009
7.052
7.077
6.964
7.043
30,781,100
+0.02(+0.30%)
Apr 22, 2009
6.910
7.227
6.860
7.023
70,457,888
+0.07(+1.02%)
Apr 21, 2009
7.018
7.081
6.931
6.952
38,004,636
-0.10(-1.48%)
Apr 20, 2009
7.069
7.148
6.993
7.056
35,339,440
-0.03(-0.35%)
Apr 17, 2009
7.089
7.148
7.023
7.081
36,818,232
+0.00(+0.06%)
Apr 16, 2009
7.073
7.102
6.910
7.077
35,976,116
+0.04(+0.53%)
Apr 15, 2009
6.852
7.052
6.835
7.039
39,085,528
+0.17(+2.49%)
Apr 14, 2009
6.881
6.927
6.743
6.868
34,059,616
-0.03(-0.48%)
Apr 13, 2009
6.868
6.935
6.798
6.902
34,343,212
+0.10(+1.53%)
Apr 09, 2009
6.823
6.868
6.681
6.798
38,009,204
-0.03(-0.49%)
Apr 08, 2009
6.802
6.868
6.743
6.831
22,219,530
+0.04(+0.61%)
Apr 07, 2009
6.723
6.889
6.668
6.789
35,260,144
+0.05(+0.80%)
Apr 06, 2009
6.693
6.756
6.656
6.735
27,358,562
+0.00(+0.00%)
Apr 03, 2009
6.673
6.756
6.656
6.735
33,024,606
+0.02(+0.31%)
Apr 02, 2009
6.835
6.856
6.681
6.714
46,250,352
-0.08(-1.17%)
Apr 01, 2009
6.602
6.835
6.568
6.793
39,802,232
+0.12(+1.75%)
Mar 31, 2009
6.873
6.893
6.593
6.677
57,973,948
-0.15(-2.20%)
Mar 30, 2009
6.810
6.977
6.735
6.827
31,761,116
-0.35(-4.82%)
Mar 26, 2009
7.231
7.248
7.018
7.173
47,784,752
-0.03(-0.35%)
Mar 25, 2009
7.169
7.252
7.089
7.198
32,203,516
+0.02(+0.29%)
Mar 24, 2009
7.135
7.219
7.048
7.177
33,952,700
+0.05(+0.64%)
Mar 23, 2009
7.002
7.131
6.993
7.131
37,287,172
+0.14(+1.97%)
Mar 20, 2009
7.002
7.127
6.939
6.993
44,462,384
+0.13(+1.88%)
Mar 19, 2009
7.060
7.077
6.848
6.864
45,250,416
-0.16(-2.26%)
Mar 18, 2009
7.069
7.148
6.943
7.023
46,282,000
-0.15(-2.15%)
Mar 17, 2009
7.073
7.181
6.960
7.177
36,540,608
+0.13(+1.83%)
Mar 16, 2009
6.964
7.185
6.964
7.048
43,672,932
+0.10(+1.38%)
Mar 13, 2009
6.785
7.027
6.693
6.952
0
+0.16(+2.33%)
Mar 12, 2009
6.698
6.831
6.598
6.793
46,798,192
-0.04(-0.55%)
Mar 11, 2009
6.960
6.968
6.773
6.831
56,297,188
-0.09(-1.27%)
Mar 10, 2009
6.693
6.939
6.618
6.918
65,266,480
+0.31(+4.67%)
Mar 09, 2009
6.506
6.664
6.464
6.610
49,312,556
+0.06(+0.89%)
Mar 06, 2009
6.589
6.602
6.448
6.552
0
+0.03(+0.45%)
Mar 05, 2009
6.297
6.660
6.252
6.523
83,760,280
+0.24(+3.85%)
Mar 04, 2009
6.202
6.343
6.077
6.281
56,134,404
+0.02(+0.33%)
Mar 02, 2009
6.352
6.423
6.260
6.260
52,659,068
-0.18(-2.72%)
Feb 27, 2009
6.252
6.498
6.210
6.435
0
+0.13(+2.12%)
Feb 26, 2009
6.493
6.564
6.297
6.302
31,356,576
-0.12(-1.88%)
Feb 25, 2009
6.397
6.510
6.314
6.423
90,114,816
+0.02(+0.26%)
Feb 24, 2009
6.306
6.435
6.252
6.406
46,692,412
+0.13(+2.13%)
Feb 23, 2009
6.181
6.498
6.181
6.272
41,466,796
-0.17(-2.65%)
Feb 20, 2009
6.206
6.506
6.206
6.443
43,733,452
-0.10(-1.53%)
Feb 19, 2009
6.281
6.606
6.281
6.543
39,864,524
+0.07(+1.09%)
Feb 18, 2009
6.514
6.564
6.423
6.473
46,074,360
-0.02(-0.26%)
Feb 17, 2009
6.523
6.568
6.427
6.489
51,008,232
-0.15(-2.20%)
Feb 13, 2009
6.814
6.831
6.602
6.635
59,007,888
-0.26(-3.81%)
Feb 12, 2009
6.864
6.910
6.739
6.898
47,096,008
+0.03(+0.49%)
Feb 11, 2009
6.898
6.973
6.843
6.864
34,695,564
+0.00(+0.00%)
Feb 10, 2009
7.031
7.043
6.814
6.864
48,511,860
-0.14(-2.02%)
Feb 09, 2009
7.052
7.060
6.964
7.006
29,653,486
-0.06(-0.88%)
Feb 06, 2009
6.881
7.077
6.818
7.069
49,069,868
+0.20(+2.98%)
Feb 05, 2009
6.985
6.993
6.802
6.864
54,666,788
-0.12(-1.67%)
Feb 04, 2009
7.060
7.098
6.960
6.981
60,202,696
-0.08(-1.06%)
Feb 03, 2009
6.985
7.085
6.973
7.056
53,877,700
+0.10(+1.44%)
Feb 02, 2009
6.852
7.056
6.835
6.956
47,370,072
+0.06(+0.91%)
Jan 30, 2009
7.043
7.081
6.881
6.893
0
-0.13(-1.78%)
Jan 29, 2009
7.081
7.114
6.989
7.018
53,175,664
+0.02(+0.24%)
Jan 28, 2009
7.114
7.114
6.877
7.002
47,207,760
-0.05(-0.77%)
Jan 27, 2009
6.985
7.085
6.960
7.056
41,542,572
+0.10(+1.44%)
Jan 26, 2009
7.081
7.127
6.914
6.956
39,811,128
-0.06(-0.89%)
Jan 23, 2009
6.964
7.094
6.914
7.018
36,501,080
-0.05(-0.71%)
Jan 22, 2009
6.985
7.119
6.943
7.069
44,827,340
-0.00(-0.06%)
Jan 21, 2009
7.260
7.302
6.860
7.073
74,911,680
-0.08(-1.11%)
Jan 20, 2009
7.064
7.348
7.002
7.152
92,780,904
+0.13(+1.90%)
Jan 16, 2009
6.952
7.064
6.798
7.018
68,917,608
+0.20(+2.87%)
Jan 15, 2009
6.768
6.877
6.689
6.823
66,432,224
+0.08(+1.17%)
Jan 14, 2009
6.689
6.760
6.593
6.743
70,403,016
-0.02(-0.25%)
Jan 13, 2009
6.677
6.781
6.573
6.760
85,075,712
+0.18(+2.72%)
Jan 12, 2009
6.498
6.773
6.335
6.581
81,166,584
+0.13(+2.00%)
Jan 09, 2009
6.347
6.502
6.306
6.452
53,041,328
+0.16(+2.52%)
Jan 08, 2009
6.306
6.335
6.252
6.293
46,461,160
+0.00(+0.07%)
Jan 07, 2009
6.281
6.339
6.256
6.289
42,431,896
-0.03(-0.40%)
Jan 06, 2009
6.448
6.502
6.268
6.314
58,743,516
-0.10(-1.50%)
Jan 05, 2009
6.314
6.435
6.293
6.410
58,125,352
+0.08(+1.18%)
Jan 02, 2009
6.327
6.356
6.235
6.335
44,108,936
+0.06(+0.93%)
Jan 01, 2009
6.406
6.423
6.264
6.277
0
+0.00(+0.00%)
Dec 31, 2008
6.406
6.423
6.264
6.277
43,803,644
-0.11(-1.76%)
Dec 30, 2008
6.339
6.393
6.289
6.389
36,491,456
+0.06(+0.92%)
Dec 29, 2008
6.281
6.331
6.214
6.331
38,244,016
+0.05(+0.86%)
Dec 26, 2008
6.252
6.293
6.227
6.277
20,006,220
+0.07(+1.07%)
Dec 24, 2008
6.177
6.247
6.127
6.210
14,716,267
+0.08(+1.22%)
Dec 23, 2008
6.152
6.218
6.096
6.135
37,121,084
-0.00(-0.07%)
Dec 22, 2008
6.331
6.343
6.039
6.139
56,362,308
-0.23(-3.60%)
Dec 19, 2008
6.456
6.564
6.335
6.368
79,889,424
+0.04(+0.66%)
Dec 18, 2008
6.202
6.352
6.189
6.327
80,840,456
+0.21(+3.48%)
Dec 17, 2008
6.131
6.252
6.027
6.114
79,926,280
+0.05(+0.89%)
Dec 16, 2008
6.372
6.402
6.010
6.060
122,011,224
-0.28(-4.40%)
Dec 15, 2008
6.548
6.618
6.235
6.339
61,410,000
-0.05(-0.85%)
Dec 12, 2008
6.206
6.423
6.147
6.393
57,834,960
+0.13(+2.13%)
Dec 11, 2008
6.347
6.356
6.235
6.260
58,541,164
-0.02(-0.27%)
Dec 10, 2008
6.264
6.306
6.222
6.277
44,226,200
+0.05(+0.87%)
Dec 09, 2008
6.247
6.327
6.164
6.222
58,233,324
-0.03(-0.47%)
Dec 08, 2008
6.393
6.452
6.152
6.252
67,878,928
+0.00(+0.00%)
Dec 05, 2008
6.202
6.302
6.093
6.252
81,436,256
-0.01(-0.20%)
Dec 04, 2008
6.406
6.460
6.210
6.264
55,743,672
-0.20(-3.03%)
Dec 03, 2008
6.318
6.498
6.193
6.460
58,445,524
+0.17(+2.72%)
Dec 02, 2008
6.464
6.481
6.168
6.289
61,529,632
-0.07(-1.11%)
Dec 01, 2008
6.668
6.681
6.343
6.360
45,403,356
-0.34(-5.10%)
Nov 28, 2008
6.602
6.702
6.514
6.702
25,084,288
+0.09(+1.32%)
Nov 26, 2008
6.539
6.639
6.460
6.614
50,600,500
+0.03(+0.44%)
Nov 25, 2008
6.627
6.677
6.435
6.585
57,238,740
+0.15(+2.40%)
Nov 24, 2008
6.664
6.664
6.347
6.431
72,282,144
-0.03(-0.39%)
Nov 21, 2008
6.260
6.473
6.047
6.456
98,405,920
+0.43(+7.20%)
Nov 20, 2008
6.777
6.835
5.977
6.022
97,910,784
-0.85(-12.42%)
Nov 19, 2008
7.027
7.169
6.839
6.877
56,087,136
-0.19(-2.71%)
Nov 18, 2008
6.777
7.069
6.668
7.069
64,128,404
+0.32(+4.69%)
Nov 17, 2008
6.685
7.064
6.656
6.752
64,143,048
-0.03(-0.37%)
Nov 14, 2008
6.860
7.006
6.752
6.777
52,085,476
-0.18(-2.52%)
Nov 13, 2008
6.973
7.077
6.627
6.952
85,540,656
+0.04(+0.60%)
Nov 12, 2008
7.164
7.169
6.877
6.910
62,985,860
-0.31(-4.33%)
Nov 11, 2008
7.402
7.481
7.135
7.223
47,909,828
-0.20(-2.75%)
Nov 10, 2008
7.635
7.669
7.335
7.427
38,815,212
-0.07(-0.89%)
Nov 07, 2008
7.419
7.589
7.419
7.494
33,280,730
+0.14(+1.87%)
Nov 06, 2008
7.652
7.654
7.281
7.356
58,911,376
-0.25(-3.23%)
Nov 05, 2008
7.869
7.994
7.585
7.602
46,793,572
-0.35(-4.45%)
Nov 04, 2008
8.094
8.165
7.919
7.956
43,243,884
-0.02(-0.21%)
Nov 03, 2008
8.081
8.081
7.894
7.973
28,415,402
-0.03(-0.31%)
Oct 31, 2008
7.977
8.206
7.919
7.998
40,227,448
+0.01(+0.16%)
Oct 30, 2008
8.231
8.294
7.810
7.985
57,253,656
+0.01(+0.10%)
Oct 29, 2008
8.090
8.323
7.948
7.977
62,690,284
-0.16(-2.00%)
Oct 28, 2008
7.927
8.148
7.606
8.140
60,292,516
+0.45(+5.80%)
Oct 27, 2008
7.898
8.031
7.694
7.694
46,480,604
-0.32(-3.95%)
Oct 24, 2008
7.710
8.119
7.710
8.010
69,576,760
-0.15(-1.84%)
Oct 23, 2008
8.056
8.335
7.860
8.160
65,535,404
+0.12(+1.50%)
Oct 22, 2008
7.977
8.285
7.877
8.040
67,885,512
-0.04(-0.46%)
Oct 21, 2008
8.244
8.415
8.023
8.077
44,815,284
-0.41(-4.81%)
Oct 20, 2008
8.306
8.519
8.131
8.486
47,047,052
+0.43(+5.38%)
Oct 17, 2008
7.831
8.436
7.744
8.052
67,363,392
+0.13(+1.68%)
Oct 16, 2008
7.798
8.048
7.348
7.919
78,398,272
+0.39(+5.15%)
Oct 15, 2008
8.023
8.127
7.485
7.531
50,460,392
-0.62(-7.57%)
Oct 14, 2008
8.602
8.644
7.885
8.148
80,850,400
-0.18(-2.10%)
Oct 13, 2008
7.648
8.465
7.548
8.323
72,609,320
+1.17(+16.38%)
Oct 10, 2008
6.877
7.435
6.777
7.152
116,753,696
-0.09(-1.27%)
Oct 09, 2008
7.719
7.856
7.085
7.244
76,064,120
-0.30(-3.98%)
Oct 08, 2008
7.573
7.990
7.444
7.544
74,473,200
-0.18(-2.27%)
Oct 07, 2008
8.265
8.306
7.702
7.719
59,949,372
-0.34(-4.19%)
Oct 06, 2008
8.306
8.561
7.823
8.056
68,938,400
-0.40(-4.73%)
Oct 03, 2008
8.473
8.715
8.386
8.456
0
+0.09(+1.05%)
Oct 02, 2008
8.527
8.623
8.331
8.369
49,176,612
-0.20(-2.29%)
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
.