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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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
13.71
13.73
13.48
13.60
74,414
-0.03(-0.22%)
Sep 29, 2009
13.64
13.66
13.54
13.63
82,902
+0.01(+0.07%)
Sep 28, 2009
13.50
13.71
13.43
13.62
87,895
+0.19(+1.41%)
Sep 25, 2009
13.42
13.53
13.38
13.43
50,731
-0.02(-0.15%)
Sep 24, 2009
13.77
13.82
13.40
13.45
65,332
-0.33(-2.39%)
Sep 23, 2009
13.93
14.03
13.77
13.78
60,054
-0.11(-0.79%)
Sep 22, 2009
13.81
13.93
13.81
13.89
55,995
+0.17(+1.24%)
Sep 21, 2009
13.76
14.50
13.58
13.72
60,588
-0.19(-1.37%)
Sep 18, 2009
13.99
13.99
13.80
13.91
74,422
-0.01(-0.07%)
Sep 17, 2009
13.94
14.02
13.83
13.92
100,894
+0.09(+0.64%)
Sep 16, 2009
13.96
13.98
13.78
13.83
116,459
+0.04(+0.30%)
Sep 15, 2009
13.54
13.82
13.54
13.79
109,242
+0.16(+1.17%)
Sep 14, 2009
13.47
13.66
13.42
13.63
87,696
-0.02(-0.15%)
Sep 11, 2009
13.62
13.71
13.54
13.65
81,749
-0.01(-0.07%)
Sep 10, 2009
13.45
13.66
13.40
13.66
92,612
+0.21(+1.56%)
Sep 09, 2009
13.47
13.53
13.39
13.45
124,033
+0.06(+0.45%)
Sep 08, 2009
13.38
13.49
13.29
13.39
78,908
+0.26(+1.99%)
Sep 04, 2009
12.92
13.13
12.84
13.13
74,018
+0.26(+1.99%)
Sep 03, 2009
12.72
12.90
12.69
12.87
202,508
+0.20(+1.60%)
Sep 02, 2009
12.63
12.78
12.60
12.67
332,902
-0.06(-0.47%)
Sep 01, 2009
12.93
13.14
12.70
12.73
153,697
-0.33(-2.53%)
Aug 31, 2009
13.05
13.09
13.00
13.06
102,761
-0.13(-1.02%)
Aug 28, 2009
13.27
13.37
13.15
13.19
66,149
-0.04(-0.27%)
Aug 27, 2009
13.25
13.28
13.00
13.23
80,293
+0.05(+0.38%)
Aug 26, 2009
13.23
13.27
13.04
13.18
141,107
-0.08(-0.60%)
Aug 25, 2009
13.33
13.35
13.13
13.26
78,185
+0.10(+0.76%)
Aug 24, 2009
13.24
13.30
13.10
13.16
72,217
+0.00(+0.00%)
Aug 21, 2009
13.07
13.19
13.05
13.16
84,351
+0.23(+1.78%)
Aug 20, 2009
12.73
12.94
12.73
12.93
85,802
+0.18(+1.41%)
Aug 19, 2009
12.51
12.81
12.49
12.75
76,194
+0.06(+0.47%)
Aug 18, 2009
12.50
12.71
12.50
12.69
97,433
+0.19(+1.52%)
Aug 17, 2009
12.56
12.58
12.40
12.50
118,848
-0.40(-3.10%)
Aug 14, 2009
12.96
13.05
12.80
12.90
100,136
-0.15(-1.15%)
Aug 13, 2009
13.09
13.09
12.91
13.05
72,318
+0.17(+1.32%)
Aug 12, 2009
12.84
13.01
12.77
12.88
199,978
+0.11(+0.86%)
Aug 11, 2009
12.97
12.97
12.70
12.77
144,730
-0.18(-1.39%)
Aug 10, 2009
13.09
13.09
12.85
12.95
206,322
-0.12(-0.92%)
Aug 07, 2009
13.08
13.13
12.92
13.07
208,804
+0.12(+0.93%)
Aug 06, 2009
13.07
13.21
12.87
12.95
145,486
-0.22(-1.67%)
Aug 05, 2009
13.17
13.22
12.97
13.17
263,064
+0.08(+0.61%)
Aug 04, 2009
13.09
13.17
12.99
13.09
86,845
-0.09(-0.68%)
Aug 03, 2009
12.98
13.18
12.95
13.18
228,620
+0.43(+3.37%)
Jul 31, 2009
12.61
12.85
12.61
12.75
134,526
+0.16(+1.27%)
Jul 30, 2009
12.46
12.68
12.45
12.59
80,846
+0.20(+1.61%)
Jul 29, 2009
12.27
12.40
12.15
12.39
1,133,472
-0.16(-1.27%)
Jul 28, 2009
12.55
12.59
12.38
12.55
106,118
+0.01(+0.08%)
Jul 27, 2009
12.52
12.65
12.42
12.54
233,248
+0.05(+0.40%)
Jul 24, 2009
12.30
12.51
12.28
12.49
1,431
+0.08(+0.64%)
Jul 23, 2009
12.08
12.49
12.04
12.41
157,089
+0.39(+3.24%)
Jul 22, 2009
12.05
12.20
11.95
12.02
188,368
-0.01(-0.08%)
Jul 21, 2009
12.00
12.21
11.87
12.03
230,407
+0.07(+0.59%)
Jul 20, 2009
11.92
11.96
11.73
11.96
92,895
+0.25(+2.13%)
Jul 17, 2009
11.69
11.76
11.61
11.71
63,134
-0.05(-0.42%)
Jul 16, 2009
11.66
11.77
11.55
11.76
93,267
+0.22(+1.90%)
Jul 15, 2009
11.50
11.66
11.31
11.54
88,322
+0.28(+2.49%)
Jul 14, 2009
11.10
11.33
11.09
11.26
89,121
+0.16(+1.44%)
Jul 13, 2009
10.87
11.10
10.87
11.10
56,476
+0.31(+2.87%)
Jul 10, 2009
10.73
11.82
10.49
10.79
89,296
-0.15(-1.37%)
Jul 09, 2009
10.86
11.00
10.70
10.94
105,470
+0.12(+1.11%)
Jul 08, 2009
11.06
11.06
10.64
10.82
84,404
-0.09(-0.82%)
Jul 07, 2009
11.24
11.24
10.91
10.91
50,820
-0.23(-2.06%)
Jul 06, 2009
11.01
11.15
10.93
11.14
72,588
-0.11(-0.98%)
Jul 02, 2009
11.47
11.47
11.16
11.25
69,587
-0.29(-2.51%)
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
.