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
)
5.520
-0.170 (-2.99%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2008
2.246
2.389
2.179
2.275
22,324,212
+0.20(+9.68%)
Sep 29, 2008
2.772
2.772
1.902
2.074
27,818,654
-0.55(-21.03%)
Sep 26, 2008
2.351
2.657
2.342
2.626
0
+0.06(+2.31%)
Sep 25, 2008
2.475
2.676
2.361
2.567
26,716,092
+0.21(+8.74%)
Sep 24, 2008
2.422
2.422
2.244
2.361
17,656,860
+0.06(+2.49%)
Sep 23, 2008
2.351
2.500
2.256
2.303
24,755,994
-0.02(-0.82%)
Sep 22, 2008
2.389
2.416
2.131
2.323
33,697,520
-0.14(-5.67%)
Sep 19, 2008
3.192
3.250
2.236
2.462
0
-0.21(-8.00%)
Sep 18, 2008
1.915
2.676
1.806
2.676
155,736,832
+0.82(+44.18%)
Sep 17, 2008
2.147
2.160
1.856
1.856
83,473,640
-0.35(-16.00%)
Sep 16, 2008
1.959
2.210
1.904
2.210
110,593,344
+0.02(+0.96%)
Sep 15, 2008
2.263
2.483
2.162
2.189
93,667,520
-0.29(-11.86%)
Sep 12, 2008
2.529
2.743
2.410
2.483
0
-0.13(-5.11%)
Sep 11, 2008
2.554
2.844
2.250
2.617
111,843,872
-0.10(-3.59%)
Sep 10, 2008
2.705
2.825
2.468
2.714
72,390,056
+0.02(+0.78%)
Sep 09, 2008
3.112
3.339
2.688
2.693
90,753,288
-0.40(-13.02%)
Sep 08, 2008
3.502
3.647
3.016
3.097
86,630,976
-0.08(-2.47%)
Sep 05, 2008
2.909
3.250
2.873
3.175
0
+0.13(+4.27%)
Sep 04, 2008
3.045
3.173
2.900
3.045
74,811,488
-0.09(-2.92%)
Sep 03, 2008
3.024
3.211
2.967
3.137
110,417,696
+0.05(+1.67%)
Sep 02, 2008
3.267
3.267
2.921
3.085
79,792,176
-0.02(-0.49%)
Aug 29, 2008
3.003
3.139
2.821
3.101
0
+0.01(+0.43%)
Aug 28, 2008
2.737
3.114
2.663
3.087
256,897,744
+0.80(+34.81%)
Aug 27, 2008
2.164
2.340
2.103
2.290
64,253,844
+0.20(+9.71%)
Aug 26, 2008
2.160
2.175
2.043
2.087
47,842,244
+0.02(+0.83%)
Aug 25, 2008
1.906
2.095
1.894
2.070
62,325,468
+0.12(+6.18%)
Aug 22, 2008
1.948
1.988
1.826
1.950
0
+0.11(+5.92%)
Aug 21, 2008
1.925
1.977
1.812
1.841
73,214,216
-0.16(-8.20%)
Aug 20, 2008
2.064
2.101
1.892
2.005
86,431,624
-0.13(-6.17%)
Aug 19, 2008
2.179
2.338
2.085
2.137
61,114,220
-0.12(-5.49%)
Aug 18, 2008
2.141
2.311
1.984
2.261
102,266,264
+0.12(+5.44%)
Aug 15, 2008
2.126
2.194
2.045
2.145
0
+0.17(+8.72%)
Aug 14, 2008
1.655
2.015
1.655
1.973
104,607,248
+0.30(+17.94%)
Aug 13, 2008
1.590
1.720
1.569
1.673
53,086,728
+0.06(+3.92%)
Aug 12, 2008
1.642
1.701
1.569
1.610
54,415,772
-0.05(-3.11%)
Aug 11, 2008
1.669
1.717
1.585
1.661
72,194,424
+0.02(+1.40%)
Aug 08, 2008
1.730
1.812
1.590
1.638
173,856,560
+0.06(+3.50%)
Aug 07, 2008
1.596
1.740
1.522
1.583
85,729,968
-0.10(-5.80%)
Aug 06, 2008
1.659
1.692
1.512
1.680
74,881,504
+0.07(+4.39%)
Aug 05, 2008
1.510
1.663
1.480
1.610
100,913,784
+0.13(+8.79%)
Aug 04, 2008
1.388
1.579
1.346
1.480
95,001,576
+0.01(+0.91%)
Aug 01, 2008
1.246
1.489
1.227
1.466
192,539,248
+0.33(+29.34%)
Jul 31, 2008
1.032
1.210
1.004
1.134
57,742,096
+0.05(+4.40%)
Jul 30, 2008
1.040
1.099
0.9825
1.086
69,115,832
+0.15(+15.45%)
Jul 29, 2008
0.9405
0.9634
0.8373
0.9405
64,612,744
+0.12(+15.22%)
Jul 28, 2008
0.9118
0.9175
0.8162
0.8162
45,358,304
-0.11(-12.32%)
Jul 25, 2008
1.076
1.076
0.9194
0.9309
56,873,712
-0.11(-10.15%)
Jul 24, 2008
1.248
1.260
1.021
1.036
57,198,412
-0.20(-16.10%)
Jul 23, 2008
1.059
1.273
1.051
1.235
64,121,788
+0.17(+16.40%)
Jul 22, 2008
0.9596
1.067
0.9175
1.061
48,734,880
+0.04(+3.93%)
Jul 21, 2008
1.097
1.103
0.9634
1.021
48,383,712
-0.02(-1.48%)
Jul 18, 2008
1.057
1.091
0.9921
1.036
47,292,864
-0.02(-2.17%)
Jul 17, 2008
0.9787
1.061
0.9061
1.059
68,551,352
+0.08(+8.41%)
Jul 16, 2008
0.8755
0.9921
0.7895
0.9768
61,773,756
+0.13(+15.87%)
Jul 15, 2008
0.7398
0.9749
0.7111
0.8430
66,394,324
+0.08(+10.53%)
Jul 14, 2008
0.7837
0.8220
0.7531
0.7627
34,676,700
+0.02(+2.31%)
Jul 11, 2008
0.7493
0.8220
0.7073
0.7455
71,334,136
-0.06(-7.14%)
Jul 10, 2008
0.7723
0.8334
0.7302
0.8028
54,229,520
+0.01(+1.20%)
Jul 09, 2008
0.9844
0.9978
0.7914
0.7933
100,639,352
-0.12(-12.82%)
Jul 08, 2008
0.7493
0.9156
0.7264
0.9099
69,414,984
+0.16(+21.74%)
Jul 07, 2008
0.7837
0.8028
0.7187
0.7474
42,193,076
-0.03(-3.46%)
Jul 04, 2008
0.7837
0.7914
0.7283
0.7742
38,644,548
+0.00(+0.00%)
Jul 03, 2008
0.7837
0.7914
0.7283
0.7742
38,644,548
+0.02(+2.02%)
Jul 02, 2008
0.8162
0.8181
0.7589
0.7589
32,981,430
-0.06(-7.24%)
Jul 01, 2008
0.8200
0.8755
0.7245
0.8181
61,706,944
-0.02(-2.51%)
Jun 30, 2008
0.7837
0.8602
0.6920
0.8392
120,265,368
+0.04(+5.28%)
Jun 27, 2008
0.8296
0.8487
0.7703
0.7971
62,724,744
-0.04(-5.01%)
Jun 26, 2008
0.9118
0.9118
0.8028
0.8392
138,370,720
-0.10(-10.59%)
Jun 25, 2008
0.9539
0.9902
0.9099
0.9386
69,285,464
+0.00(+0.20%)
Jun 24, 2008
0.9233
0.9519
0.8124
0.9367
75,756,008
+0.02(+1.66%)
Jun 23, 2008
1.114
1.116
0.9003
0.9214
106,779,864
-0.15(-13.77%)
Jun 20, 2008
1.105
1.164
1.055
1.069
90,563,488
-0.16(-13.33%)
Jun 19, 2008
1.153
1.233
1.113
1.233
44,370,196
+0.06(+4.88%)
Jun 18, 2008
1.147
1.179
1.074
1.176
45,255,776
+0.01(+0.99%)
Jun 17, 2008
1.195
1.212
1.130
1.164
46,662,824
-0.01(-0.98%)
Jun 16, 2008
1.124
1.189
1.091
1.176
50,213,732
+0.05(+4.77%)
Jun 13, 2008
1.065
1.128
1.032
1.122
56,554,224
+0.11(+10.55%)
Jun 12, 2008
0.9519
1.166
0.9519
1.015
120,257,136
+0.09(+9.48%)
Jun 11, 2008
0.9730
0.9730
0.9099
0.9271
52,039,328
-0.03(-3.19%)
Jun 10, 2008
0.9844
1.015
0.9175
0.9577
75,098,896
+0.02(+2.45%)
Jun 09, 2008
1.051
1.067
0.9137
0.9347
62,442,876
-0.11(-10.11%)
Jun 06, 2008
1.116
1.128
1.040
1.040
56,580,836
-0.11(-9.93%)
Jun 05, 2008
1.097
1.204
0.9959
1.155
158,302,000
+0.08(+7.28%)
Jun 04, 2008
1.262
1.294
1.036
1.076
155,990,320
-0.20(-15.84%)
Jun 03, 2008
1.346
1.363
1.258
1.279
39,788,596
-0.05(-3.88%)
Jun 02, 2008
1.330
1.348
1.292
1.330
26,176,912
+0.00(+0.00%)
May 30, 2008
1.409
1.409
1.329
1.330
28,569,526
-0.08(-5.56%)
May 29, 2008
1.344
1.430
1.334
1.409
30,391,200
+0.06(+4.54%)
May 28, 2008
1.424
1.436
1.304
1.348
59,633,632
-0.03(-2.35%)
May 27, 2008
1.411
1.457
1.350
1.380
47,283,120
-0.03(-2.04%)
May 26, 2008
1.569
1.569
1.405
1.409
0
+0.00(+0.00%)
May 23, 2008
1.569
1.569
1.405
1.409
56,599,412
-0.13(-8.33%)
May 22, 2008
1.585
1.596
1.472
1.537
49,486,784
-0.02(-0.99%)
May 21, 2008
1.749
1.757
1.541
1.552
48,894,104
-0.19(-10.67%)
May 20, 2008
1.803
1.803
1.730
1.738
27,044,146
-0.08(-4.62%)
May 19, 2008
1.829
1.871
1.768
1.822
23,940,414
+0.00(+0.00%)
May 16, 2008
1.848
1.881
1.808
1.822
24,184,114
-0.03(-1.55%)
May 15, 2008
1.827
1.850
1.728
1.850
37,210,856
+0.07(+4.09%)
May 14, 2008
1.803
1.850
1.699
1.778
52,963,000
-0.00(-0.21%)
May 13, 2008
1.908
1.928
1.703
1.782
67,351,416
-0.10(-5.38%)
May 12, 2008
1.787
2.015
1.766
1.883
77,059,648
+0.08(+4.45%)
May 09, 2008
1.877
1.967
1.766
1.803
52,362,520
-0.18(-8.98%)
May 08, 2008
2.078
2.080
1.938
1.980
25,551,390
-0.06(-2.72%)
May 07, 2008
2.236
2.244
2.019
2.036
23,048,828
-0.14(-6.50%)
May 06, 2008
2.070
2.214
2.017
2.177
21,283,302
+0.06(+3.08%)
May 05, 2008
2.145
2.223
2.070
2.112
20,921,034
-0.07(-3.24%)
May 02, 2008
2.311
2.361
2.124
2.183
26,693,502
-0.06(-2.73%)
May 01, 2008
1.959
2.290
1.946
2.244
35,241,924
+0.26(+12.88%)
Apr 30, 2008
2.053
2.099
1.923
1.988
26,396,558
-0.07(-3.26%)
Apr 29, 2008
1.988
2.089
1.986
2.055
28,900,668
+0.06(+3.27%)
Apr 28, 2008
1.910
2.007
1.816
1.990
23,786,852
+0.11(+5.79%)
Apr 25, 2008
1.900
1.931
1.770
1.881
36,267,980
+0.01(+0.41%)
Apr 24, 2008
1.743
1.965
1.587
1.873
112,321,352
+0.16(+9.25%)
Apr 23, 2008
2.290
2.370
1.650
1.715
127,352,272
-0.82(-32.45%)
Apr 22, 2008
2.510
2.567
2.412
2.539
15,124,998
+0.06(+2.31%)
Apr 21, 2008
2.502
2.512
2.374
2.481
13,068,737
-0.01(-0.46%)
Apr 18, 2008
2.508
2.584
2.433
2.493
18,040,812
+0.06(+2.60%)
Apr 17, 2008
2.191
2.470
2.191
2.430
28,299,346
+0.20(+9.10%)
Apr 16, 2008
2.206
2.317
2.166
2.227
17,597,572
+0.02(+1.04%)
Apr 15, 2008
2.261
2.294
2.143
2.204
19,510,348
-0.04(-1.62%)
Apr 14, 2008
2.317
2.317
2.126
2.240
14,003,576
-0.02(-0.68%)
Apr 11, 2008
2.206
2.323
2.200
2.256
12,704,245
-0.02(-0.76%)
Apr 10, 2008
2.342
2.351
2.248
2.273
16,531,101
-0.02(-0.67%)
Apr 09, 2008
2.466
2.535
2.248
2.288
21,350,364
-0.19(-7.85%)
Apr 08, 2008
2.625
2.625
2.447
2.483
14,133,068
-0.11(-4.41%)
Apr 07, 2008
2.634
2.676
2.485
2.598
18,915,804
-0.00(-0.15%)
Apr 04, 2008
2.766
2.766
2.554
2.602
26,400,016
-0.13(-4.76%)
Apr 03, 2008
2.590
2.772
2.552
2.732
19,965,954
+0.10(+3.85%)
Apr 02, 2008
2.604
2.714
2.590
2.630
24,910,864
+0.05(+2.08%)
Apr 01, 2008
2.422
2.582
2.422
2.577
44,714,240
+0.24(+10.31%)
Mar 31, 2008
2.315
2.374
2.269
2.336
23,762,196
+0.04(+1.92%)
Mar 28, 2008
2.397
2.458
2.279
2.292
16,110,864
-0.10(-4.08%)
Mar 27, 2008
2.586
2.632
2.372
2.389
21,844,326
-0.14(-5.59%)
Mar 26, 2008
2.701
2.716
2.527
2.531
16,802,836
-0.17(-6.30%)
Mar 25, 2008
2.665
2.766
2.410
2.701
29,218,444
-0.01(-0.27%)
Mar 24, 2008
2.462
2.751
2.454
2.708
42,781,336
+0.27(+10.95%)
Mar 21, 2008
2.378
2.442
2.294
2.441
44,563,008
+0.00(+0.00%)
Mar 20, 2008
2.378
2.442
2.294
2.441
44,559,344
+0.14(+6.15%)
Mar 19, 2008
2.258
2.475
2.258
2.300
43,146,160
-0.05(-2.27%)
Mar 18, 2008
2.196
2.389
2.124
2.353
35,876,668
+0.29(+13.98%)
Mar 17, 2008
1.986
2.217
1.875
2.064
37,707,076
-0.03(-1.28%)
Mar 14, 2008
2.238
2.252
2.084
2.091
31,181,156
-0.12(-5.45%)
Mar 13, 2008
2.131
2.231
2.093
2.212
36,441,980
+0.00(+0.17%)
Mar 12, 2008
2.305
2.388
2.175
2.208
30,115,920
-0.11(-4.86%)
Mar 11, 2008
2.258
2.321
2.068
2.321
42,018,484
+0.26(+12.72%)
Mar 10, 2008
2.185
2.349
2.040
2.059
60,801,936
-0.23(-10.17%)
Mar 07, 2008
2.131
2.332
2.122
2.292
39,872,188
+0.07(+3.36%)
Mar 06, 2008
2.263
2.311
2.095
2.217
54,977,996
-0.11(-4.76%)
Mar 05, 2008
2.508
2.800
2.246
2.328
112,592,872
-0.15(-6.16%)
Mar 04, 2008
2.370
2.560
2.294
2.481
50,064,596
+0.07(+2.85%)
Mar 03, 2008
2.443
2.481
2.313
2.412
36,644,812
-0.07(-2.70%)
Feb 29, 2008
2.573
2.617
2.441
2.479
67,431,664
-0.21(-7.75%)
Feb 28, 2008
2.844
2.844
2.623
2.688
44,510,348
-0.15(-5.32%)
Feb 27, 2008
2.835
2.921
2.781
2.839
42,130,504
-0.08(-2.81%)
Feb 26, 2008
2.739
2.953
2.653
2.921
124,095,544
+0.13(+4.80%)
Feb 25, 2008
2.370
2.915
2.256
2.787
138,304,608
+0.46(+19.70%)
Feb 22, 2008
2.219
2.370
2.055
2.328
75,427,784
+0.05(+2.35%)
Feb 21, 2008
2.361
2.370
2.246
2.275
32,744,448
-0.05(-2.30%)
Feb 20, 2008
2.210
2.366
2.200
2.328
35,871,668
+0.09(+4.10%)
Feb 19, 2008
2.410
2.412
2.225
2.236
41,876,632
-0.10(-4.41%)
Feb 18, 2008
2.353
2.420
2.246
2.340
0
+0.00(+0.00%)
Feb 15, 2008
2.353
2.420
2.246
2.340
49,985,684
-0.07(-3.01%)
Feb 14, 2008
2.305
2.521
2.066
2.412
78,017,472
+0.19(+8.42%)
Feb 13, 2008
2.235
2.330
2.156
2.225
57,116,452
+0.03(+1.22%)
Feb 12, 2008
2.554
2.596
2.172
2.198
110,027,768
-0.40(-15.32%)
Feb 11, 2008
2.860
2.860
2.554
2.596
61,162,824
-0.19(-6.99%)
Feb 08, 2008
2.516
2.894
2.514
2.791
208,082,000
+0.08(+2.82%)
Feb 07, 2008
2.726
2.944
2.697
2.714
68,128,576
-0.02(-0.56%)
Feb 06, 2008
2.760
2.846
2.688
2.730
39,547,552
-0.12(-4.16%)
Feb 05, 2008
2.820
3.150
2.747
2.848
101,415,712
-0.09(-3.18%)
Feb 04, 2008
3.070
3.079
2.877
2.942
49,617,912
-0.19(-5.93%)
Feb 01, 2008
3.290
3.317
2.837
3.127
120,208,384
+0.16(+5.55%)
Jan 31, 2008
2.311
3.034
2.256
2.963
152,075,808
+0.29(+11.03%)
Jan 30, 2008
2.999
2.999
2.433
2.669
80,921,328
-0.39(-12.64%)
Jan 29, 2008
2.885
3.173
2.756
3.055
81,502,088
+0.33(+12.06%)
Jan 28, 2008
2.590
2.839
2.410
2.726
43,605,952
+0.01(+0.42%)
Jan 25, 2008
2.894
3.058
2.552
2.714
85,340,920
-0.04(-1.39%)
Jan 24, 2008
3.433
3.498
2.453
2.753
173,552,896
-0.42(-13.31%)
Jan 23, 2008
2.258
3.355
2.254
3.175
179,144,304
+0.78(+32.56%)
Jan 22, 2008
1.824
2.523
1.720
2.395
161,473,488
+0.76(+46.55%)
Jan 18, 2008
1.703
1.720
1.290
1.634
162,114,656
-0.13(-7.27%)
Jan 17, 2008
2.011
2.103
1.458
1.762
174,526,272
-0.80(-31.19%)
Jan 16, 2008
2.714
2.942
2.496
2.561
90,826,360
-0.51(-16.51%)
Jan 15, 2008
3.154
3.181
2.972
3.068
39,334,396
-0.19(-5.86%)
Jan 14, 2008
3.095
3.339
3.062
3.259
56,779,864
+0.09(+2.77%)
Jan 11, 2008
2.776
3.345
2.609
3.171
108,281,984
+0.47(+17.58%)
Jan 10, 2008
2.483
2.906
2.399
2.697
98,197,264
+0.14(+5.30%)
Jan 09, 2008
2.867
2.867
2.124
2.561
170,762,128
-0.11(-4.15%)
Jan 08, 2008
3.454
3.454
2.489
2.672
98,673,400
-0.70(-20.66%)
Jan 07, 2008
3.339
3.469
3.297
3.368
39,452,696
+0.01(+0.34%)
Jan 04, 2008
3.420
3.479
3.313
3.357
32,535,852
-0.19(-5.34%)
Jan 03, 2008
3.653
3.663
3.446
3.546
26,333,158
-0.08(-2.27%)
Jan 02, 2008
3.632
3.775
3.565
3.628
39,769,040
+0.07(+1.88%)
Jan 01, 2008
3.582
3.724
3.401
3.561
0
+0.00(+0.00%)
Dec 31, 2007
3.582
3.724
3.401
3.561
52,961,060
-0.02(-0.59%)
Dec 28, 2007
4.005
4.014
3.523
3.582
98,867,368
-0.67(-15.85%)
Dec 27, 2007
4.251
4.433
4.173
4.257
38,159,140
-0.01(-0.27%)
Dec 26, 2007
3.877
4.333
3.825
4.268
49,534,984
+0.42(+10.98%)
Dec 24, 2007
3.836
3.926
3.783
3.846
16,442,863
+0.02(+0.45%)
Dec 21, 2007
4.081
4.129
3.695
3.829
95,666,928
+0.02(+0.40%)
Dec 20, 2007
4.517
4.517
3.601
3.814
273,136,512
-1.35(-26.17%)
Dec 19, 2007
5.392
5.521
4.706
5.165
77,246,720
-0.19(-3.64%)
Dec 18, 2007
5.480
5.626
5.299
5.360
33,828,856
-0.10(-1.75%)
Dec 17, 2007
5.605
5.677
5.282
5.456
46,577,756
+0.18(+3.41%)
Dec 14, 2007
5.543
5.543
5.257
5.276
58,253,892
-0.37(-6.47%)
Dec 13, 2007
5.928
6.035
5.511
5.641
55,334,260
-0.46(-7.55%)
Dec 12, 2007
6.515
6.729
5.844
6.102
55,766,116
-0.21(-3.27%)
Dec 11, 2007
6.406
6.623
6.040
6.308
57,906,816
-0.18(-2.80%)
Dec 10, 2007
5.761
7.300
5.679
6.490
107,815,936
+0.76(+13.17%)
Dec 07, 2007
5.746
5.786
5.507
5.735
46,569,028
+0.03(+0.54%)
Dec 06, 2007
5.331
5.895
5.180
5.704
86,006,960
+0.46(+8.83%)
Dec 05, 2007
6.327
6.729
4.939
5.241
152,154,592
-1.00(-15.97%)
Dec 04, 2007
6.281
6.455
6.132
6.237
22,639,142
-0.24(-3.69%)
Dec 03, 2007
6.786
6.864
6.385
6.476
37,883,144
-0.50(-7.20%)
Nov 30, 2007
6.610
7.055
6.562
6.979
86,069,184
+1.10(+18.77%)
Nov 29, 2007
5.708
5.903
5.450
5.876
43,082,644
+0.09(+1.52%)
Nov 28, 2007
6.115
6.323
5.643
5.788
73,808,376
-0.03(-0.59%)
Nov 27, 2007
6.365
6.423
5.660
5.823
58,963,724
-0.50(-7.86%)
Nov 26, 2007
6.539
6.562
6.306
6.320
25,866,556
-0.21(-3.16%)
Nov 23, 2007
6.329
6.652
6.308
6.526
17,590,280
+0.37(+6.09%)
Nov 21, 2007
6.499
6.796
6.117
6.151
58,568,240
-0.56(-8.32%)
Nov 20, 2007
6.346
6.715
5.916
6.710
59,575,400
+0.12(+1.77%)
Nov 19, 2007
6.922
7.052
6.312
6.593
43,905,532
-0.52(-7.26%)
Nov 16, 2007
7.461
7.461
6.987
7.109
26,880,776
-0.18(-2.49%)
Nov 15, 2007
7.503
7.552
7.141
7.291
28,376,190
-0.32(-4.19%)
Nov 14, 2007
8.007
8.315
7.474
7.610
33,696,476
-0.13(-1.66%)
Nov 13, 2007
6.895
8.044
6.859
7.738
55,549,268
+1.01(+15.03%)
Nov 12, 2007
6.687
8.678
6.629
6.727
31,301,902
+0.13(+2.03%)
Nov 09, 2007
5.763
6.920
5.639
6.593
61,699,024
+0.54(+8.87%)
Nov 08, 2007
6.308
6.497
5.744
6.056
57,246,860
-0.36(-5.63%)
Nov 07, 2007
6.604
7.429
6.364
6.417
54,323,956
-0.40(-5.83%)
Nov 06, 2007
6.545
7.340
6.545
6.815
66,805,560
+0.46(+7.28%)
Nov 05, 2007
6.354
7.061
6.012
6.352
95,353,576
-0.44(-6.42%)
Nov 02, 2007
6.958
7.403
6.308
6.788
83,777,368
-0.49(-6.70%)
Nov 01, 2007
7.837
8.011
7.025
7.275
69,142,112
-0.95(-11.57%)
Oct 31, 2007
9.065
9.065
8.076
8.227
50,174,792
-0.51(-5.88%)
Oct 30, 2007
9.019
9.175
8.673
8.741
20,551,520
-0.33(-3.67%)
Oct 29, 2007
9.510
9.690
9.038
9.074
27,217,358
-0.55(-5.76%)
Oct 26, 2007
9.514
9.890
8.340
9.628
64,718,060
+0.65(+7.19%)
Oct 25, 2007
10.50
11.00
8.367
8.982
90,644,448
-1.57(-14.86%)
Oct 24, 2007
10.92
10.93
9.974
10.55
39,940,624
-0.52(-4.73%)
Oct 23, 2007
11.26
11.36
10.85
11.07
14,070,768
-0.19(-1.68%)
Oct 22, 2007
10.82
11.37
10.81
11.26
13,724,554
+0.32(+2.88%)
Oct 19, 2007
11.42
11.43
10.93
10.95
23,497,316
-0.59(-5.15%)
Oct 18, 2007
11.57
11.73
11.35
11.54
20,933,410
-0.09(-0.80%)
Oct 17, 2007
12.22
12.37
11.53
11.64
21,501,540
-0.50(-4.14%)
Oct 16, 2007
12.44
12.50
12.11
12.14
9,792,641
-0.33(-2.68%)
Oct 15, 2007
12.82
12.98
12.41
12.47
7,962,177
-0.35(-2.76%)
Oct 12, 2007
12.88
12.98
12.75
12.83
6,326,457
+0.02(+0.18%)
Oct 11, 2007
12.56
13.19
12.53
12.80
15,023,509
+0.21(+1.69%)
Oct 10, 2007
12.82
12.91
12.54
12.59
8,600,407
-0.34(-2.66%)
Oct 09, 2007
12.75
12.98
12.62
12.94
9,263,747
+0.29(+2.28%)
Oct 08, 2007
13.03
13.05
12.62
12.65
8,324,189
-0.31(-2.39%)
Oct 05, 2007
12.54
13.12
12.54
12.96
18,139,848
+0.50(+4.04%)
Oct 04, 2007
12.38
12.49
12.31
12.45
5,973,725
+0.20(+1.62%)
Oct 03, 2007
12.17
12.61
12.12
12.25
11,713,084
+0.06(+0.52%)
Oct 02, 2007
12.19
12.25
12.07
12.19
8,058,958
+0.07(+0.60%)
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
.