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 (%)
Sep 28, 2012
1.954
1.956
1.904
1.936
6,915,862
-0.02(-1.27%)
Sep 27, 2012
1.961
1.992
1.927
1.961
6,236,712
+0.01(+0.69%)
Sep 26, 2012
1.965
1.988
1.917
1.948
9,270,192
-0.02(-1.16%)
Sep 25, 2012
2.038
2.064
1.967
1.971
11,755,270
-0.06(-2.83%)
Sep 24, 2012
2.120
2.162
2.024
2.028
14,730,341
-0.11(-4.93%)
Sep 21, 2012
2.154
2.166
2.103
2.133
12,717,987
-0.01(-0.27%)
Sep 20, 2012
2.143
2.154
2.112
2.139
5,249,664
-0.02(-1.06%)
Sep 19, 2012
2.145
2.181
2.099
2.162
8,832,424
+0.02(+1.16%)
Sep 18, 2012
2.214
2.215
2.135
2.137
8,352,564
-0.08(-3.54%)
Sep 17, 2012
2.229
2.246
2.212
2.215
8,347,552
-0.03(-1.36%)
Sep 14, 2012
2.267
2.294
2.217
2.246
10,825,851
-0.02(-0.84%)
Sep 13, 2012
2.227
2.282
2.210
2.265
7,176,296
+0.04(+1.98%)
Sep 12, 2012
2.208
2.244
2.208
2.221
6,403,704
+0.02(+0.78%)
Sep 11, 2012
2.191
2.215
2.154
2.204
11,060,191
+0.01(+0.44%)
Sep 10, 2012
2.168
2.217
2.168
2.194
7,863,105
+0.02(+0.79%)
Sep 07, 2012
2.150
2.187
2.141
2.177
7,256,781
+0.04(+1.88%)
Sep 06, 2012
2.107
2.152
2.098
2.137
9,018,552
+0.05(+2.29%)
Sep 05, 2012
2.101
2.189
2.072
2.089
13,649,316
-0.02(-0.82%)
Sep 04, 2012
2.074
2.126
2.074
2.107
6,298,359
+0.03(+1.29%)
Aug 31, 2012
2.095
2.103
2.067
2.080
4,493,095
+0.00(+0.00%)
Aug 30, 2012
2.070
2.097
2.055
2.080
6,071,149
-0.01(-0.46%)
Aug 29, 2012
2.072
2.094
2.043
2.089
8,198,181
+0.10(+4.89%)
Aug 27, 2012
2.032
2.032
1.990
1.992
5,300,508
-0.02(-1.23%)
Aug 24, 2012
2.007
2.053
1.998
2.017
5,135,049
+0.01(+0.28%)
Aug 23, 2012
2.028
2.040
2.007
2.011
7,355,613
-0.02(-0.85%)
Aug 22, 2012
2.074
2.097
2.022
2.028
8,756,857
-0.06(-3.02%)
Aug 21, 2012
2.103
2.147
2.084
2.091
9,610,128
-0.00(-0.18%)
Aug 20, 2012
2.108
2.120
2.068
2.095
11,678,092
+0.01(+0.27%)
Aug 17, 2012
2.063
2.112
2.043
2.089
14,125,007
+0.04(+1.77%)
Aug 16, 2012
1.999
2.059
1.999
2.053
19,623,848
+0.06(+3.27%)
Aug 15, 2012
1.986
2.021
1.977
1.988
6,717,153
-0.00(-0.10%)
Aug 14, 2012
1.986
2.013
1.969
1.990
9,910,305
+0.00(+0.19%)
Aug 13, 2012
1.990
2.005
1.950
1.986
13,754,347
-0.00(-0.19%)
Aug 10, 2012
1.927
2.005
1.894
1.990
16,216,140
+0.07(+3.48%)
Aug 09, 2012
1.877
1.952
1.787
1.923
45,050,180
+0.25(+14.84%)
Aug 08, 2012
1.740
1.743
1.657
1.675
19,719,288
-0.06(-3.20%)
Aug 07, 2012
1.726
1.761
1.722
1.730
8,788,747
+0.02(+0.89%)
Aug 06, 2012
1.757
1.778
1.713
1.715
9,881,941
-0.05(-2.61%)
Aug 03, 2012
1.741
1.762
1.701
1.761
7,019,271
+0.05(+2.68%)
Aug 02, 2012
1.755
1.803
1.682
1.715
18,029,016
-0.06(-3.65%)
Aug 01, 2012
1.841
1.847
1.776
1.780
9,030,689
-0.05(-2.51%)
Jul 31, 2012
1.877
1.936
1.816
1.826
12,647,437
-0.06(-3.14%)
Jul 30, 2012
1.843
1.938
1.837
1.885
9,380,109
+0.04(+2.39%)
Jul 27, 2012
1.860
1.886
1.835
1.841
11,148,152
+0.00(+0.00%)
Jul 26, 2012
1.889
1.917
1.828
1.841
9,603,311
-0.02(-0.82%)
Jul 25, 2012
1.925
1.927
1.845
1.856
9,257,281
-0.05(-2.61%)
Jul 24, 2012
1.959
1.963
1.883
1.906
7,680,801
-0.04(-2.06%)
Jul 23, 2012
1.959
2.005
1.944
1.946
11,839,763
-0.06(-3.05%)
Jul 20, 2012
2.013
2.028
1.988
2.007
8,174,645
-0.04(-1.96%)
Jul 19, 2012
2.049
2.053
2.013
2.047
6,525,783
+0.00(+0.19%)
Jul 18, 2012
2.084
2.107
2.001
2.043
17,006,300
+0.01(+0.66%)
Jul 17, 2012
2.007
2.032
1.952
2.030
8,288,260
+0.03(+1.34%)
Jul 16, 2012
1.980
2.164
1.961
2.003
28,878,476
+0.01(+0.67%)
Jul 13, 2012
2.007
2.030
1.963
1.990
10,689,531
-0.02(-0.86%)
Jul 12, 2012
1.868
2.034
1.841
2.007
52,748,528
+0.13(+6.71%)
Jul 11, 2012
1.847
1.915
1.833
1.881
14,365,745
+0.03(+1.86%)
Jul 10, 2012
1.904
1.956
1.787
1.847
38,122,532
-0.18(-8.95%)
Jul 09, 2012
2.074
2.082
2.017
2.028
5,913,836
-0.05(-2.57%)
Jul 06, 2012
2.059
2.094
2.047
2.082
5,191,674
-0.01(-0.55%)
Jul 05, 2012
2.095
2.108
2.057
2.093
7,209,610
-0.02(-0.91%)
Jul 03, 2012
2.084
2.120
2.070
2.112
5,888,344
+0.03(+1.28%)
Jul 02, 2012
2.072
2.089
2.040
2.085
9,797,108
+0.02(+0.93%)
Jun 29, 2012
2.064
2.070
2.034
2.066
13,618,299
+0.05(+2.27%)
Jun 28, 2012
1.956
2.021
1.956
2.021
13,796,779
+0.04(+2.13%)
Jun 27, 2012
1.942
1.988
1.931
1.978
12,419,322
+0.04(+2.27%)
Jun 26, 2012
1.887
1.944
1.877
1.934
10,452,419
+0.06(+3.16%)
Jun 25, 2012
1.900
1.902
1.864
1.875
7,336,691
-0.06(-3.25%)
Jun 22, 2012
1.881
1.948
1.869
1.938
11,037,754
+0.04(+2.01%)
Jun 21, 2012
1.933
1.956
1.894
1.900
7,708,637
-0.03(-1.58%)
Jun 20, 2012
1.927
1.948
1.902
1.931
15,727,424
-0.00(-0.10%)
Jun 19, 2012
1.912
1.936
1.894
1.933
7,214,669
+0.04(+2.12%)
Jun 18, 2012
1.864
1.919
1.856
1.892
7,347,258
+0.02(+1.02%)
Jun 15, 2012
1.866
1.887
1.847
1.873
9,751,553
+0.00(+0.10%)
Jun 14, 2012
1.829
1.883
1.809
1.871
6,413,000
+0.05(+2.73%)
Jun 13, 2012
1.804
1.848
1.787
1.822
7,323,560
+0.01(+0.42%)
Jun 12, 2012
1.782
1.816
1.768
1.814
7,736,359
+0.05(+2.71%)
Jun 11, 2012
1.850
1.850
1.766
1.766
8,603,739
-0.06(-3.04%)
Jun 08, 2012
1.824
1.837
1.789
1.822
11,004,859
-0.01(-0.52%)
Jun 07, 2012
1.826
1.885
1.820
1.831
14,392,148
+0.01(+0.42%)
Jun 06, 2012
1.715
1.828
1.715
1.824
14,184,833
+0.12(+7.07%)
Jun 05, 2012
1.625
1.711
1.615
1.703
10,072,750
+0.08(+4.82%)
Jun 04, 2012
1.676
1.680
1.625
1.625
8,591,895
-0.05(-2.97%)
Jun 01, 2012
1.682
1.707
1.673
1.675
10,662,401
-0.04(-2.34%)
May 31, 2012
1.676
1.732
1.648
1.715
7,510,143
+0.04(+2.16%)
May 30, 2012
1.673
1.692
1.652
1.678
7,784,796
-0.01(-0.79%)
May 29, 2012
1.619
1.696
1.608
1.692
12,463,700
+0.08(+4.86%)
May 25, 2012
1.613
1.625
1.606
1.613
5,118,644
-0.01(-0.71%)
May 24, 2012
1.629
1.634
1.596
1.625
7,205,576
+0.00(+0.12%)
May 23, 2012
1.590
1.623
1.546
1.623
5,545,719
+0.01(+0.59%)
May 22, 2012
1.627
1.638
1.602
1.613
7,849,446
-0.00(-0.24%)
May 21, 2012
1.560
1.625
1.545
1.617
8,661,222
+0.07(+4.32%)
May 18, 2012
1.642
1.657
1.537
1.550
21,944,466
-0.09(-5.70%)
May 17, 2012
1.732
1.743
1.610
1.644
27,589,890
-0.09(-5.18%)
May 16, 2012
1.822
1.824
1.726
1.734
19,026,742
-0.07(-4.12%)
May 15, 2012
1.776
1.845
1.766
1.808
18,651,614
+0.03(+1.61%)
May 14, 2012
1.755
1.797
1.734
1.780
10,479,690
-0.01(-0.64%)
May 11, 2012
1.787
1.816
1.724
1.791
27,756,918
-0.09(-4.58%)
May 10, 2012
1.866
1.913
1.845
1.877
14,018,412
+0.03(+1.76%)
May 09, 2012
1.826
1.862
1.799
1.845
12,389,838
-0.01(-0.41%)
May 08, 2012
1.835
1.884
1.816
1.852
11,821,113
+0.02(+0.94%)
May 07, 2012
1.826
1.848
1.787
1.835
5,856,809
+0.00(+0.00%)
May 04, 2012
1.873
1.879
1.826
1.835
10,219,810
-0.05(-2.54%)
May 03, 2012
1.963
1.971
1.847
1.883
12,625,125
-0.08(-4.00%)
May 02, 2012
1.975
1.980
1.923
1.961
7,393,096
-0.04(-1.82%)
May 01, 2012
1.921
2.036
1.921
1.998
15,342,728
+0.07(+3.67%)
Apr 30, 2012
1.931
1.934
1.892
1.927
6,478,486
-0.01(-0.49%)
Apr 27, 2012
1.950
1.950
1.883
1.936
9,346,006
-0.01(-0.39%)
Apr 26, 2012
1.925
1.950
1.908
1.944
5,654,924
+0.02(+1.29%)
Apr 25, 2012
1.892
1.927
1.862
1.919
8,561,658
+0.04(+2.34%)
Apr 24, 2012
1.812
1.877
1.799
1.875
19,799,450
+0.07(+3.81%)
Apr 23, 2012
1.808
1.847
1.795
1.806
10,175,322
-0.03(-1.67%)
Apr 20, 2012
1.919
1.940
1.829
1.837
15,771,718
-0.08(-4.00%)
Apr 19, 2012
1.925
1.940
1.887
1.913
11,353,316
-0.01(-0.50%)
Apr 18, 2012
1.915
1.938
1.878
1.923
8,839,523
-0.01(-0.59%)
Apr 17, 2012
1.940
1.965
1.921
1.934
8,061,197
+0.00(+0.10%)
Apr 16, 2012
1.967
1.971
1.898
1.933
9,531,040
-0.01(-0.59%)
Apr 13, 2012
1.950
2.017
1.902
1.944
22,392,498
-0.02(-1.07%)
Apr 12, 2012
1.797
1.984
1.783
1.965
37,651,564
+0.23(+13.34%)
Apr 11, 2012
1.728
1.757
1.696
1.734
10,127,628
+0.04(+2.49%)
Apr 10, 2012
1.783
1.797
1.692
1.692
16,701,268
-0.10(-5.45%)
Apr 09, 2012
1.774
1.806
1.774
1.789
8,980,839
-0.02(-1.27%)
Apr 05, 2012
1.826
1.858
1.810
1.812
5,915,165
-0.02(-0.94%)
Apr 04, 2012
1.827
1.864
1.814
1.829
9,045,106
-0.03(-1.44%)
Apr 03, 2012
1.931
1.944
1.852
1.856
10,689,767
-0.07(-3.77%)
Apr 02, 2012
1.869
1.950
1.848
1.929
17,639,052
+0.06(+2.96%)
Mar 30, 2012
1.915
1.919
1.866
1.873
11,320,060
-0.03(-1.51%)
Mar 29, 2012
1.927
1.936
1.860
1.902
16,570,117
-0.05(-2.36%)
Mar 28, 2012
1.818
1.971
1.818
1.948
35,225,528
+0.14(+7.72%)
Mar 27, 2012
1.873
1.891
1.801
1.808
16,752,363
-0.01(-0.53%)
Mar 26, 2012
1.839
1.847
1.797
1.818
4,404,046
+0.00(+0.21%)
Mar 23, 2012
1.795
1.827
1.770
1.814
11,453,780
+0.03(+1.61%)
Mar 22, 2012
1.829
1.837
1.783
1.785
9,915,160
-0.07(-3.71%)
Mar 21, 2012
1.868
1.885
1.812
1.854
16,989,412
-0.03(-1.62%)
Mar 20, 2012
1.906
1.915
1.864
1.885
14,755,756
-0.04(-2.18%)
Mar 19, 2012
1.919
1.965
1.912
1.927
11,033,317
+0.01(+0.70%)
Mar 16, 2012
1.934
1.934
1.875
1.913
10,892,572
-0.02(-1.28%)
Mar 15, 2012
1.931
1.994
1.908
1.938
18,824,830
+0.08(+4.21%)
Mar 14, 2012
1.866
1.898
1.839
1.860
7,821,562
-0.04(-2.01%)
Mar 13, 2012
1.816
1.900
1.806
1.898
11,782,149
+0.10(+5.41%)
Mar 12, 2012
1.837
1.858
1.793
1.801
5,942,933
-0.04(-1.98%)
Mar 09, 2012
1.833
1.862
1.806
1.837
12,594,767
-0.01(-0.62%)
Mar 08, 2012
1.881
1.881
1.818
1.848
9,562,590
+0.00(+0.21%)
Mar 07, 2012
1.908
1.908
1.841
1.845
14,837,637
-0.04(-2.23%)
Mar 06, 2012
1.931
1.942
1.860
1.887
16,508,795
-0.07(-3.61%)
Mar 05, 2012
1.961
2.017
1.944
1.957
14,027,310
+0.00(+0.10%)
Mar 02, 2012
1.996
2.007
1.952
1.956
11,794,898
-0.03(-1.54%)
Mar 01, 2012
2.022
2.085
1.923
1.986
31,738,274
-0.07(-3.62%)
Feb 29, 2012
2.082
2.116
2.047
2.061
15,413,252
-0.03(-1.28%)
Feb 28, 2012
2.168
2.172
2.072
2.087
18,808,394
-0.08(-3.79%)
Feb 27, 2012
2.126
2.175
2.122
2.170
11,531,173
+0.03(+1.25%)
Feb 24, 2012
2.217
2.225
2.143
2.143
7,983,306
-0.07(-3.36%)
Feb 23, 2012
2.187
2.250
2.187
2.217
5,889,547
+0.03(+1.40%)
Feb 22, 2012
2.236
2.265
2.173
2.187
7,371,940
-0.05(-2.39%)
Feb 21, 2012
2.183
2.256
2.170
2.240
11,518,780
+0.06(+2.72%)
Feb 17, 2012
2.242
2.256
2.172
2.181
11,711,546
-0.04(-1.98%)
Feb 16, 2012
2.219
2.242
2.191
2.225
7,865,522
-0.01(-0.34%)
Feb 15, 2012
2.282
2.294
2.220
2.233
8,187,760
-0.05(-2.18%)
Feb 14, 2012
2.292
2.315
2.265
2.282
5,916,556
-0.02(-1.08%)
Feb 13, 2012
2.313
2.336
2.284
2.307
9,255,618
+0.03(+1.26%)
Feb 10, 2012
2.280
2.311
2.271
2.279
6,056,397
-0.02(-0.75%)
Feb 09, 2012
2.330
2.349
2.286
2.296
11,614,980
-0.02(-1.07%)
Feb 08, 2012
2.303
2.462
2.294
2.321
20,027,794
+0.02(+0.66%)
Feb 07, 2012
2.313
2.338
2.282
2.305
13,451,130
-0.02(-0.66%)
Feb 06, 2012
2.370
2.407
2.313
2.321
16,904,502
-0.06(-2.72%)
Feb 03, 2012
2.458
2.472
2.334
2.386
27,721,140
-0.04(-1.50%)
Feb 02, 2012
2.475
2.521
2.411
2.422
8,456,198
-0.06(-2.31%)
Feb 01, 2012
2.372
2.493
2.372
2.479
17,152,978
+0.12(+5.28%)
Jan 31, 2012
2.303
2.372
2.287
2.355
7,983,207
+0.06(+2.67%)
Jan 30, 2012
2.294
2.313
2.288
2.294
5,628,265
-0.03(-1.48%)
Jan 27, 2012
2.273
2.338
2.267
2.328
5,603,437
+0.03(+1.50%)
Jan 26, 2012
2.359
2.359
2.288
2.294
8,757,950
-0.07(-2.91%)
Jan 25, 2012
2.345
2.366
2.295
2.363
5,971,601
+0.01(+0.57%)
Jan 24, 2012
2.294
2.359
2.246
2.349
6,334,372
+0.03(+1.40%)
Jan 23, 2012
2.374
2.410
2.309
2.317
7,688,120
-0.06(-2.65%)
Jan 20, 2012
2.349
2.382
2.323
2.380
11,173,597
+0.02(+0.81%)
Jan 19, 2012
2.426
2.428
2.353
2.361
8,479,729
-0.06(-2.45%)
Jan 18, 2012
2.351
2.428
2.311
2.420
6,544,496
+0.07(+3.01%)
Jan 17, 2012
2.477
2.477
2.349
2.349
8,810,133
-0.09(-3.83%)
Jan 13, 2012
2.479
2.504
2.414
2.443
13,751,051
-0.08(-3.33%)
Jan 12, 2012
2.546
2.554
2.460
2.527
18,642,444
-0.02(-0.75%)
Jan 11, 2012
2.483
2.569
2.430
2.546
15,831,324
+0.08(+3.42%)
Jan 10, 2012
2.370
2.467
2.328
2.462
31,328,122
+0.13(+5.66%)
Jan 09, 2012
2.363
2.378
2.321
2.330
9,119,518
-0.03(-1.38%)
Jan 06, 2012
2.326
2.388
2.292
2.363
11,542,044
+0.03(+1.15%)
Jan 05, 2012
2.294
2.365
2.248
2.336
14,070,731
+0.02(+0.83%)
Jan 04, 2012
2.412
2.428
2.296
2.317
29,654,674
+0.10(+4.57%)
Dec 30, 2011
2.221
2.229
2.179
2.215
10,221,971
-0.01(-0.26%)
Dec 29, 2011
2.242
2.242
2.162
2.221
7,285,564
+0.01(+0.26%)
Dec 28, 2011
2.269
2.269
2.187
2.215
8,356,352
-0.05(-2.36%)
Dec 27, 2011
2.332
2.355
2.269
2.269
6,441,307
-0.07(-3.10%)
Dec 23, 2011
2.315
2.361
2.303
2.342
6,770,251
+0.05(+2.25%)
Dec 21, 2011
2.212
2.301
2.200
2.290
17,955,452
+0.07(+3.10%)
Dec 20, 2011
2.279
2.294
2.202
2.221
12,128,038
+0.02(+0.96%)
Dec 19, 2011
2.275
2.279
2.198
2.200
10,448,296
-0.07(-2.95%)
Dec 16, 2011
2.300
2.324
2.233
2.267
19,048,536
-0.06(-2.55%)
Dec 15, 2011
2.374
2.380
2.275
2.326
23,434,084
+0.03(+1.25%)
Dec 14, 2011
2.168
2.321
2.133
2.298
31,679,928
+0.10(+4.70%)
Dec 13, 2011
2.418
2.418
2.124
2.194
62,913,832
+0.02(+0.70%)
Dec 12, 2011
2.126
2.194
2.068
2.179
19,594,976
+0.02(+0.97%)
Dec 09, 2011
2.107
2.168
2.096
2.158
12,119,119
+0.07(+3.58%)
Dec 08, 2011
2.118
2.135
2.032
2.084
14,409,134
-0.06(-2.94%)
Dec 07, 2011
2.064
2.170
2.045
2.147
18,066,646
+0.07(+3.50%)
Dec 06, 2011
2.061
2.103
2.021
2.074
13,933,402
+0.01(+0.65%)
Dec 05, 2011
2.070
2.139
2.017
2.061
19,383,560
+0.03(+1.51%)
Dec 02, 2011
1.961
2.064
1.921
2.030
31,150,920
+0.08(+4.02%)
Dec 01, 2011
1.854
1.969
1.791
1.952
37,048,040
+0.10(+5.26%)
Nov 30, 2011
1.611
1.868
1.577
1.854
61,316,092
+0.29(+18.73%)
Nov 29, 2011
1.504
1.588
1.503
1.562
11,916,026
+0.07(+5.01%)
Nov 28, 2011
1.445
1.497
1.439
1.487
7,680,670
+0.07(+4.85%)
Nov 25, 2011
1.422
1.457
1.411
1.418
3,026,856
-0.01(-0.54%)
Nov 23, 2011
1.371
1.457
1.363
1.426
10,981,516
+0.04(+2.75%)
Nov 22, 2011
1.416
1.434
1.367
1.388
7,945,797
-0.03(-2.29%)
Nov 21, 2011
1.424
1.437
1.357
1.420
8,823,913
-0.02(-1.46%)
Nov 18, 2011
1.441
1.449
1.409
1.441
5,800,273
+0.01(+0.94%)
Nov 17, 2011
1.449
1.468
1.420
1.428
6,847,723
-0.02(-1.32%)
Nov 16, 2011
1.457
1.480
1.443
1.447
5,018,468
-0.03(-1.82%)
Nov 15, 2011
1.493
1.493
1.447
1.474
8,116,288
-0.02(-1.53%)
Nov 14, 2011
1.539
1.541
1.478
1.497
9,112,283
-0.06(-3.69%)
Nov 11, 2011
1.552
1.566
1.508
1.554
7,378,118
+0.02(+1.63%)
Nov 10, 2011
1.558
1.636
1.518
1.529
10,055,958
+0.02(+1.52%)
Nov 09, 2011
1.535
1.581
1.504
1.506
10,141,130
-0.11(-6.86%)
Nov 08, 2011
1.610
1.642
1.545
1.617
8,165,610
+0.03(+1.68%)
Nov 07, 2011
1.569
1.671
1.522
1.590
15,579,255
+0.00(+0.00%)
Nov 04, 2011
1.652
1.652
1.577
1.590
5,030,777
-0.07(-4.15%)
Nov 03, 2011
1.629
1.661
1.564
1.659
6,479,161
+0.04(+2.48%)
Nov 02, 2011
1.617
1.631
1.550
1.619
9,837,966
+0.03(+1.80%)
Nov 01, 2011
1.634
1.720
1.574
1.590
17,002,680
-0.09(-5.45%)
Oct 31, 2011
1.611
1.757
1.560
1.682
15,856,320
+0.03(+1.85%)
Oct 28, 2011
1.661
1.699
1.625
1.652
8,062,557
-0.03(-1.82%)
Oct 27, 2011
1.715
1.738
1.619
1.682
10,212,078
+0.06(+3.41%)
Oct 26, 2011
1.602
1.643
1.560
1.627
6,451,524
+0.04(+2.78%)
Oct 25, 2011
1.640
1.657
1.573
1.583
7,105,437
-0.06(-3.72%)
Oct 24, 2011
1.577
1.653
1.564
1.644
9,284,887
+0.06(+3.99%)
Oct 21, 2011
1.588
1.590
1.537
1.581
14,029,534
+0.02(+1.47%)
Oct 20, 2011
1.508
1.558
1.481
1.558
5,522,533
+0.05(+3.30%)
Oct 19, 2011
1.543
1.588
1.502
1.508
10,004,659
-0.04(-2.59%)
Oct 18, 2011
1.451
1.569
1.411
1.548
14,759,862
+0.11(+8.00%)
Oct 17, 2011
1.458
1.483
1.426
1.434
5,546,258
-0.05(-3.23%)
Oct 14, 2011
1.489
1.514
1.415
1.481
7,156,464
+0.01(+0.65%)
Oct 13, 2011
1.520
1.524
1.447
1.472
5,609,908
-0.06(-3.75%)
Oct 12, 2011
1.529
1.566
1.512
1.529
6,916,396
+0.02(+1.14%)
Oct 11, 2011
1.525
1.567
1.497
1.512
5,433,982
-0.03(-1.98%)
Oct 10, 2011
1.518
1.552
1.506
1.543
6,367,256
+0.06(+3.73%)
Oct 07, 2011
1.596
1.598
1.478
1.487
8,940,233
-0.09(-5.92%)
Oct 06, 2011
1.579
1.644
1.522
1.581
31,338,444
+0.07(+4.95%)
Oct 05, 2011
1.338
1.520
1.288
1.506
18,108,460
+0.16(+12.09%)
Oct 04, 2011
1.281
1.359
1.237
1.344
12,352,763
+0.04(+2.78%)
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
.