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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Feb 26, 2010
23.01
23.33
22.77
23.30
2,154,900
+0.27(+1.17%)
Feb 25, 2010
23.04
23.04
22.50
23.03
3,379,170
-0.25(-1.08%)
Feb 24, 2010
23.22
23.34
23.07
23.28
2,153,175
+0.10(+0.41%)
Feb 23, 2010
23.50
23.53
23.14
23.18
2,420,211
-0.24(-1.04%)
Feb 22, 2010
23.60
23.71
23.36
23.43
1,426,036
-0.17(-0.70%)
Feb 19, 2010
23.31
23.77
23.24
23.59
2,399,511
+0.17(+0.70%)
Feb 18, 2010
23.20
23.64
23.20
23.43
3,105,908
+0.03(+0.11%)
Feb 17, 2010
23.26
23.52
23.07
23.40
3,590,545
+0.25(+1.09%)
Feb 16, 2010
23.18
23.27
22.81
23.15
3,345,849
+0.02(+0.08%)
Feb 12, 2010
23.54
23.13
23.13
23.13
5,484,171
-0.70(-2.92%)
Feb 11, 2010
24.42
24.42
23.69
23.83
8,864,010
-1.96(-7.58%)
Feb 10, 2010
25.79
26.03
25.52
25.78
1,714,878
-0.10(-0.37%)
Feb 09, 2010
25.89
26.09
25.69
25.88
2,385,289
+0.31(+1.22%)
Feb 08, 2010
25.63
25.81
25.05
25.56
1,752,419
-0.08(-0.30%)
Feb 05, 2010
25.65
25.82
25.00
25.64
1,864,107
-0.05(-0.20%)
Feb 04, 2010
25.98
26.02
25.69
25.69
1,749,363
-0.47(-1.79%)
Feb 03, 2010
25.97
26.25
25.90
26.16
1,079,159
+0.03(+0.10%)
Feb 02, 2010
25.93
26.29
25.76
26.14
1,069,572
+0.16(+0.60%)
Feb 01, 2010
25.74
26.02
25.55
25.98
1,327,969
+0.28(+1.08%)
Jan 29, 2010
26.22
26.35
25.68
25.70
1,706,079
-0.36(-1.40%)
Jan 28, 2010
26.59
26.65
25.79
26.07
2,686,139
-0.50(-1.86%)
Jan 27, 2010
26.68
26.69
26.23
26.56
2,143,485
-0.01(-0.03%)
Jan 26, 2010
26.69
26.86
26.35
26.57
1,781,380
-0.10(-0.36%)
Jan 25, 2010
26.66
26.86
26.16
26.67
2,987,011
+0.15(+0.56%)
Jan 22, 2010
26.98
27.16
26.50
26.52
3,362,103
-0.50(-1.86%)
Jan 21, 2010
27.08
27.41
26.93
27.02
2,963,447
+0.03(+0.13%)
Jan 20, 2010
27.15
27.31
26.75
26.99
3,841,914
-0.20(-0.73%)
Jan 19, 2010
26.87
27.42
26.81
27.19
2,946,278
+0.42(+1.56%)
Jan 15, 2010
27.46
26.77
26.77
26.77
3,750,789
-0.86(-3.11%)
Jan 14, 2010
27.48
27.74
27.48
27.63
1,413,519
-0.02(-0.06%)
Jan 13, 2010
27.84
27.89
27.51
27.65
2,218,204
-0.08(-0.30%)
Jan 12, 2010
28.16
28.27
27.60
27.73
1,891,302
-0.57(-2.01%)
Jan 11, 2010
28.64
28.70
28.14
28.30
2,268,662
-0.31(-1.09%)
Jan 08, 2010
28.56
28.69
28.35
28.61
1,488,477
+0.08(+0.27%)
Jan 07, 2010
28.46
28.60
28.26
28.54
1,110,353
+0.03(+0.12%)
Jan 06, 2010
28.65
28.72
28.44
28.50
1,722,811
+0.07(+0.24%)
Jan 05, 2010
28.41
28.51
28.14
28.43
1,627,371
+0.07(+0.25%)
Jan 04, 2010
28.87
28.87
28.34
28.36
2,612,107
-0.08(-0.27%)
Dec 31, 2009
28.94
28.44
28.44
28.44
989,714
-0.40(-1.39%)
Dec 30, 2009
28.71
28.98
28.58
28.84
991,359
+0.01(+0.03%)
Dec 29, 2009
28.34
28.93
27.81
28.83
1,226,053
+0.56(+2.00%)
Dec 28, 2009
28.03
28.34
28.01
28.27
851,808
+0.25(+0.90%)
Dec 24, 2009
27.84
28.02
27.74
28.01
302,695
+0.28(+1.00%)
Dec 23, 2009
27.61
27.91
27.39
27.74
1,076,768
+0.10(+0.38%)
Dec 22, 2009
26.79
27.64
26.74
27.63
1,665,995
+0.95(+3.55%)
Dec 21, 2009
26.38
26.95
26.33
26.69
1,265,155
+0.32(+1.22%)
Dec 18, 2009
26.21
26.40
26.00
26.36
1,773,074
+0.37(+1.40%)
Dec 17, 2009
26.31
26.38
25.96
26.00
971,238
-0.29(-1.09%)
Dec 16, 2009
26.27
26.53
26.04
26.29
848,864
+0.03(+0.10%)
Dec 15, 2009
25.79
26.36
25.41
26.26
2,034,153
-0.03(-0.10%)
Dec 14, 2009
26.24
26.31
26.09
26.29
1,172,467
+0.27(+1.04%)
Dec 11, 2009
26.24
26.34
25.92
26.02
1,518,411
-0.23(-0.89%)
Dec 10, 2009
26.29
26.41
26.14
26.25
1,800,349
+0.11(+0.43%)
Dec 09, 2009
26.54
26.54
25.72
26.14
2,258,491
+0.08(+0.30%)
Dec 08, 2009
26.14
26.42
25.62
26.06
1,904,013
+0.16(+0.60%)
Dec 07, 2009
25.81
26.01
25.59
25.90
1,011,290
+0.01(+0.03%)
Dec 04, 2009
25.96
26.32
25.63
25.89
1,249,740
+0.39(+1.53%)
Dec 03, 2009
25.76
25.96
25.48
25.50
972,069
-0.23(-0.88%)
Dec 02, 2009
25.30
25.76
25.19
25.73
1,641,877
+0.45(+1.79%)
Dec 01, 2009
25.11
25.48
25.11
25.28
1,159,891
+0.34(+1.36%)
Nov 30, 2009
24.80
25.08
24.63
24.94
1,324,924
-0.08(-0.31%)
Nov 27, 2009
24.89
25.31
24.40
25.02
623,297
-0.46(-1.81%)
Nov 25, 2009
25.42
25.61
25.30
25.48
1,707,853
+0.04(+0.17%)
Nov 24, 2009
25.84
25.84
25.17
25.43
1,767,330
-0.46(-1.78%)
Nov 23, 2009
26.07
26.12
25.75
25.89
1,288,058
+0.20(+0.78%)
Nov 20, 2009
26.50
26.50
25.38
25.69
1,183,450
-0.04(-0.17%)
Nov 19, 2009
26.29
26.29
25.47
25.74
1,368,603
-0.63(-2.37%)
Nov 18, 2009
26.32
26.43
25.87
26.36
1,326,391
-0.10(-0.36%)
Nov 17, 2009
25.84
26.52
25.65
26.46
1,906,098
+0.63(+2.46%)
Nov 16, 2009
25.19
25.88
25.02
25.82
1,855,456
+0.65(+2.59%)
Nov 13, 2009
24.96
25.23
24.85
25.17
946,970
+0.22(+0.87%)
Nov 12, 2009
24.85
25.33
24.79
24.96
1,163,165
-0.15(-0.59%)
Nov 11, 2009
25.29
25.30
24.84
25.10
1,166,128
+0.04(+0.17%)
Nov 10, 2009
25.02
25.15
24.83
25.06
1,346,707
-0.16(-0.62%)
Nov 09, 2009
25.09
25.22
24.82
25.22
1,239,241
+0.23(+0.90%)
Nov 06, 2009
24.76
25.04
24.42
24.99
1,180,811
+0.06(+0.24%)
Nov 05, 2009
24.36
25.08
24.36
24.93
1,216,510
+0.61(+2.50%)
Nov 04, 2009
24.37
24.67
23.95
24.32
1,954,084
+0.34(+1.41%)
Nov 03, 2009
24.36
24.36
23.83
23.98
2,699,951
-0.44(-1.81%)
Nov 02, 2009
24.21
24.65
24.05
24.43
1,568,396
+0.26(+1.08%)
Oct 30, 2009
24.89
25.03
24.15
24.17
1,816,575
-0.70(-2.83%)
Oct 29, 2009
24.49
25.03
24.47
24.87
2,211,101
+0.48(+1.96%)
Oct 28, 2009
25.23
25.37
24.38
24.39
3,037,003
-1.00(-3.94%)
Oct 27, 2009
25.34
25.78
25.29
25.39
1,861,148
+0.05(+0.21%)
Oct 26, 2009
25.44
25.93
25.27
25.34
1,928,310
-0.15(-0.58%)
Oct 23, 2009
25.36
25.74
25.23
25.49
2,194,279
+0.15(+0.58%)
Oct 22, 2009
25.29
25.46
24.39
25.34
3,186,602
-0.53(-2.05%)
Oct 21, 2009
25.56
26.24
25.29
25.87
3,442,442
+0.71(+2.83%)
Oct 20, 2009
24.91
25.45
24.85
25.16
2,594,306
-0.30(-1.19%)
Oct 19, 2009
25.03
25.62
24.83
25.46
2,071,274
+0.59(+2.38%)
Oct 16, 2009
25.16
25.17
24.67
24.87
3,481,918
+0.09(+0.35%)
Oct 15, 2009
24.24
24.87
24.24
24.78
1,904,858
+0.31(+1.28%)
Oct 14, 2009
24.46
24.62
24.27
24.47
2,429,252
+0.23(+0.97%)
Oct 13, 2009
24.66
24.66
24.08
24.23
1,035,736
-0.07(-0.29%)
Oct 12, 2009
24.50
24.64
24.03
24.30
1,388,155
+0.15(+0.61%)
Oct 09, 2009
24.04
24.17
23.79
24.16
1,068,217
+0.16(+0.65%)
Oct 08, 2009
23.90
24.24
23.74
24.00
1,474,504
+0.27(+1.13%)
Oct 07, 2009
23.87
23.98
23.44
23.73
1,764,194
-0.09(-0.36%)
Oct 06, 2009
23.74
24.11
23.63
23.82
1,580,650
+0.26(+1.11%)
Oct 05, 2009
23.42
23.74
23.11
23.56
2,066,037
+0.13(+0.56%)
Oct 02, 2009
23.12
23.58
23.11
23.43
2,081,247
+0.20(+0.86%)
Oct 01, 2009
23.85
24.74
23.17
23.23
3,278,456
-1.08(-4.43%)
Sep 30, 2009
24.40
24.52
23.82
24.30
1,690,375
-0.08(-0.32%)
Sep 29, 2009
24.32
24.50
23.91
24.38
2,169,423
-0.17(-0.71%)
Sep 28, 2009
24.01
24.63
23.90
24.56
2,218,585
+0.56(+2.35%)
Sep 25, 2009
23.83
24.23
23.74
23.99
2,079,657
+0.10(+0.40%)
Sep 24, 2009
24.38
24.63
23.77
23.90
3,096,640
-0.26(-1.08%)
Sep 23, 2009
24.61
24.71
24.13
24.16
3,738,559
-0.26(-1.07%)
Sep 22, 2009
24.63
24.78
24.34
24.42
2,192,539
-0.18(-0.74%)
Sep 21, 2009
24.25
24.63
23.98
24.60
3,237,915
+0.30(+1.22%)
Sep 18, 2009
23.80
24.43
23.80
24.30
4,947,922
-0.10(-0.39%)
Sep 17, 2009
24.76
25.28
24.28
24.40
7,105,083
-0.49(-1.96%)
Sep 16, 2009
23.46
24.93
23.44
24.89
5,609,059
+1.36(+5.76%)
Sep 15, 2009
23.29
23.65
23.26
23.53
5,952,473
-0.20(-0.84%)
Sep 14, 2009
22.38
23.79
22.31
23.73
6,222,603
+1.27(+5.65%)
Sep 11, 2009
21.64
22.53
21.51
22.46
4,491,589
+0.97(+4.53%)
Sep 10, 2009
20.91
21.50
20.61
21.49
2,558,227
+0.64(+3.08%)
Sep 09, 2009
20.60
20.92
20.42
20.85
1,900,946
+0.24(+1.18%)
Sep 08, 2009
20.36
20.62
20.18
20.60
1,741,895
+0.44(+2.20%)
Sep 04, 2009
19.99
20.19
19.75
20.16
1,122,581
+0.21(+1.05%)
Sep 03, 2009
19.77
19.95
19.59
19.95
1,445,492
+0.19(+0.97%)
Sep 02, 2009
19.72
19.93
19.41
19.76
2,355,641
+0.14(+0.71%)
Sep 01, 2009
20.13
20.41
19.57
19.62
2,928,329
-0.38(-1.91%)
Aug 31, 2009
20.01
20.07
19.87
20.00
2,030,744
-0.07(-0.35%)
Aug 28, 2009
20.20
20.45
19.91
20.07
1,611,839
-0.10(-0.47%)
Aug 27, 2009
19.90
20.20
19.66
20.17
1,869,090
+0.21(+1.04%)
Aug 26, 2009
19.79
20.03
19.56
19.96
1,121,600
+0.08(+0.39%)
Aug 25, 2009
20.01
20.19
19.78
19.88
1,195,419
-0.06(-0.30%)
Aug 24, 2009
20.10
20.20
19.83
19.94
1,614,699
-0.09(-0.43%)
Aug 21, 2009
19.29
20.09
19.29
20.03
1,964,166
+0.49(+2.49%)
Aug 20, 2009
19.30
19.69
19.12
19.54
1,966,207
+0.20(+1.03%)
Aug 19, 2009
19.06
19.39
18.92
19.34
1,511,884
+0.00(+0.00%)
Aug 18, 2009
19.20
19.41
19.20
19.34
1,562,678
+0.19(+1.00%)
Aug 17, 2009
19.33
19.46
19.12
19.15
1,779,773
-0.50(-2.52%)
Aug 14, 2009
20.12
20.23
19.51
19.65
1,292,527
-0.58(-2.88%)
Aug 13, 2009
19.70
20.35
19.68
20.23
3,205,384
+0.37(+1.88%)
Aug 12, 2009
18.86
20.02
18.86
19.86
3,464,555
+0.97(+5.15%)
Aug 11, 2009
18.68
18.96
18.61
18.88
1,935,524
+0.15(+0.79%)
Aug 10, 2009
18.94
19.05
18.62
18.73
1,876,113
-0.09(-0.46%)
Aug 07, 2009
19.04
19.23
18.57
18.82
2,920,376
+0.10(+0.51%)
Aug 06, 2009
18.53
18.80
18.46
18.73
2,904,489
+0.23(+1.22%)
Aug 05, 2009
18.75
18.87
18.33
18.50
2,276,120
-0.30(-1.62%)
Aug 04, 2009
18.76
19.00
18.60
18.80
2,363,230
+0.15(+0.79%)
Aug 03, 2009
18.74
18.93
18.52
18.66
3,189,983
-0.02(-0.09%)
Jul 31, 2009
18.98
19.03
18.66
18.67
2,146,253
-0.28(-1.47%)
Jul 30, 2009
18.90
19.26
18.83
18.95
2,872,186
+0.23(+1.25%)
Jul 29, 2009
18.41
18.81
18.34
18.72
3,910,615
+0.24(+1.32%)
Jul 28, 2009
18.66
18.74
18.27
18.47
3,992,923
-0.20(-1.07%)
Jul 27, 2009
19.10
19.24
18.53
18.67
3,322,440
-0.47(-2.45%)
Jul 24, 2009
18.33
19.14
18.30
19.14
4,451,889
+0.71(+3.87%)
Jul 23, 2009
19.47
19.47
18.30
18.43
7,824,412
-2.04(-9.97%)
Jul 22, 2009
20.06
20.54
19.86
20.47
2,448,790
+0.48(+2.39%)
Jul 21, 2009
20.21
20.22
19.66
19.99
2,234,565
-0.05(-0.26%)
Jul 20, 2009
20.12
20.23
19.79
20.05
1,828,090
-0.09(-0.43%)
Jul 17, 2009
20.02
20.64
19.83
20.13
2,172,834
+0.24(+1.22%)
Jul 16, 2009
19.73
19.92
19.46
19.89
1,756,488
+0.16(+0.79%)
Jul 15, 2009
19.05
19.75
19.05
19.73
2,178,727
+0.76(+4.03%)
Jul 14, 2009
18.93
19.20
18.89
18.97
2,261,302
-0.02(-0.09%)
Jul 13, 2009
18.12
18.99
17.88
18.99
3,348,423
+0.88(+4.85%)
Jul 10, 2009
18.29
18.31
17.87
18.11
1,701,915
-0.33(-1.79%)
Jul 09, 2009
18.27
18.54
17.98
18.44
2,276,016
+0.44(+2.46%)
Jul 08, 2009
18.31
18.33
17.69
18.00
3,457,935
-0.27(-1.47%)
Jul 07, 2009
18.87
18.87
18.26
18.27
1,765,261
-0.59(-3.13%)
Jul 06, 2009
18.80
18.86
18.48
18.86
1,972,353
+0.03(+0.14%)
Jul 02, 2009
19.39
19.39
18.66
18.83
1,810,952
-0.76(-3.86%)
Jul 01, 2009
19.77
19.86
19.56
19.59
1,397,319
-0.02(-0.09%)
Jun 30, 2009
19.25
19.88
19.25
19.60
2,044,765
-0.15(-0.75%)
Jun 29, 2009
19.59
19.84
19.52
19.75
1,848,697
-0.05(-0.26%)
Jun 26, 2009
19.65
19.84
19.39
19.80
2,129,602
-0.03(-0.13%)
Jun 25, 2009
19.45
19.83
19.12
19.83
2,545,576
+0.50(+2.61%)
Jun 24, 2009
19.35
19.43
19.09
19.33
4,961,834
+0.19(+1.00%)
Jun 23, 2009
19.55
19.61
19.02
19.13
4,052,597
-0.23(-1.21%)
Jun 22, 2009
19.57
19.69
19.33
19.37
2,259,420
-0.56(-2.79%)
Jun 19, 2009
20.03
20.17
19.55
19.92
4,757,713
+0.09(+0.44%)
Jun 18, 2009
19.84
20.02
19.56
19.84
2,840,167
-0.05(-0.26%)
Jun 17, 2009
20.27
20.27
19.79
19.89
4,463,630
+0.00(+0.00%)
Jun 16, 2009
20.76
20.81
19.79
19.89
6,235,659
-1.23(-5.80%)
Jun 15, 2009
21.23
21.24
20.85
21.12
2,975,051
-0.30(-1.38%)
Jun 12, 2009
20.83
21.43
20.55
21.41
2,549,160
+0.28(+1.32%)
Jun 11, 2009
20.94
21.49
20.94
21.13
1,529,993
+0.09(+0.41%)
Jun 10, 2009
21.39
21.65
20.73
21.05
2,107,334
-0.17(-0.82%)
Jun 09, 2009
20.98
21.44
20.77
21.22
2,517,000
+0.36(+1.71%)
Jun 08, 2009
20.85
21.54
20.65
20.86
2,708,065
-0.43(-2.00%)
Jun 05, 2009
21.82
21.86
20.85
21.29
4,806,162
+1.20(+5.97%)
Jun 04, 2009
19.65
20.11
19.65
20.09
3,226,625
+0.53(+2.71%)
Jun 03, 2009
19.35
19.90
19.21
19.56
2,280,118
-0.05(-0.27%)
Jun 02, 2009
19.35
19.86
19.27
19.61
2,346,184
-0.25(-1.27%)
Jun 01, 2009
19.72
20.03
19.56
19.86
2,638,583
+0.35(+1.78%)
May 29, 2009
19.72
20.11
19.11
19.52
4,174,559
-0.62(-3.06%)
May 28, 2009
20.30
20.39
19.71
20.13
2,544,165
-0.17(-0.81%)
May 27, 2009
20.82
20.92
20.23
20.30
2,016,578
-0.77(-3.67%)
May 26, 2009
20.32
21.07
20.12
21.07
3,484,516
+0.42(+2.02%)
May 22, 2009
21.16
21.43
20.60
20.65
1,502,758
-0.30(-1.45%)
May 21, 2009
22.01
22.01
20.80
20.96
1,937,439
-1.09(-4.93%)
May 20, 2009
22.27
22.54
21.98
22.04
1,406,834
-0.11(-0.51%)
May 19, 2009
21.57
22.26
21.44
22.16
1,868,227
+0.37(+1.67%)
May 18, 2009
22.01
22.01
21.44
21.79
1,711,471
+0.37(+1.74%)
May 15, 2009
21.45
21.69
21.19
21.42
1,380,468
-0.15(-0.68%)
May 14, 2009
21.18
21.77
21.02
21.57
1,362,540
+0.10(+0.45%)
May 13, 2009
22.13
22.23
21.40
21.47
1,792,762
-0.89(-4.00%)
May 12, 2009
22.51
22.59
22.08
22.37
1,494,210
-0.01(-0.04%)
May 11, 2009
22.69
22.69
21.83
22.38
1,397,599
-0.70(-3.01%)
May 08, 2009
22.19
23.16
22.03
23.07
2,714,696
+1.07(+4.86%)
May 07, 2009
21.91
22.50
21.83
22.00
2,393,562
-0.04(-0.20%)
May 06, 2009
22.29
22.69
21.95
22.04
1,979,406
-0.23(-1.05%)
May 05, 2009
22.68
22.73
22.07
22.28
2,110,164
-0.40(-1.76%)
May 04, 2009
22.80
22.85
21.68
22.68
2,674,878
+0.77(+3.53%)
May 01, 2009
20.72
22.04
19.94
21.91
5,372,182
+2.63(+13.66%)
Apr 30, 2009
19.62
19.79
19.06
19.27
2,765,523
-0.15(-0.76%)
Apr 29, 2009
19.02
19.58
19.02
19.42
2,653,532
+0.53(+2.81%)
Apr 28, 2009
18.77
19.17
18.76
18.89
2,094,067
-0.47(-2.42%)
Apr 27, 2009
19.55
20.31
19.30
19.36
3,010,266
+0.24(+1.27%)
Apr 24, 2009
18.89
19.23
18.46
19.12
2,011,888
+0.43(+2.33%)
Apr 23, 2009
18.71
18.84
18.23
18.68
1,732,226
-0.06(-0.32%)
Apr 22, 2009
18.66
19.23
18.40
18.74
1,722,352
-0.11(-0.60%)
Apr 21, 2009
18.29
18.89
18.25
18.86
1,663,955
+0.51(+2.79%)
Apr 20, 2009
18.68
18.84
18.16
18.34
2,033,924
-0.63(-3.34%)
Apr 17, 2009
18.48
19.15
18.39
18.98
3,286,100
+0.50(+2.68%)
Apr 16, 2009
18.46
18.76
18.31
18.48
3,546,880
+0.16(+0.85%)
Apr 15, 2009
18.54
18.62
18.13
18.33
1,872,494
-0.43(-2.32%)
Apr 14, 2009
18.70
18.96
18.45
18.76
1,560,688
-0.20(-1.05%)
Apr 13, 2009
19.03
19.12
18.67
18.96
1,210,234
-0.18(-0.95%)
Apr 09, 2009
18.53
19.23
18.47
19.14
1,549,366
+0.95(+5.21%)
Apr 08, 2009
18.21
18.33
17.87
18.20
1,984,774
+0.21(+1.16%)
Apr 07, 2009
18.49
18.56
17.87
17.99
1,396,478
-0.78(-4.17%)
Apr 06, 2009
19.49
19.49
18.46
18.77
1,823,929
-0.24(-1.28%)
Apr 03, 2009
19.32
19.35
18.75
19.01
1,601,508
-0.24(-1.26%)
Apr 02, 2009
18.32
19.53
18.24
19.26
2,698,969
+1.22(+6.74%)
Apr 01, 2009
17.47
18.08
17.29
18.04
1,539,847
+0.24(+1.37%)
Mar 31, 2009
17.93
18.16
17.71
17.80
1,761,154
+0.05(+0.29%)
Mar 30, 2009
17.97
18.20
17.20
17.74
1,859,137
-0.94(-5.02%)
Mar 26, 2009
18.46
18.77
18.35
18.68
4,313,787
+0.29(+1.56%)
Mar 25, 2009
18.33
18.60
18.00
18.40
3,502,011
+0.32(+1.78%)
Mar 24, 2009
18.30
18.65
18.07
18.07
3,848,021
-0.57(-3.08%)
Mar 23, 2009
18.25
18.65
17.95
18.65
3,231,428
+0.74(+4.12%)
Mar 20, 2009
18.31
18.44
17.68
17.91
6,076,244
-0.50(-2.69%)
Mar 19, 2009
19.01
19.01
18.31
18.40
3,442,216
-0.40(-2.13%)
Mar 18, 2009
19.06
19.19
18.56
18.80
4,116,908
-0.30(-1.59%)
Mar 17, 2009
18.10
19.12
18.04
19.11
3,530,038
+1.16(+6.49%)
Mar 16, 2009
17.83
18.08
17.55
17.94
3,130,821
+0.17(+0.93%)
Mar 13, 2009
17.68
18.00
17.51
17.78
2,173,944
+0.07(+0.39%)
Mar 12, 2009
17.33
17.74
17.14
17.71
2,832,868
+0.43(+2.51%)
Mar 11, 2009
18.02
18.02
17.11
17.27
2,961,605
-0.30(-1.68%)
Mar 10, 2009
16.61
17.65
16.59
17.57
2,586,631
+1.17(+7.15%)
Mar 09, 2009
16.87
17.35
16.34
16.40
3,860,748
-0.63(-3.68%)
Mar 06, 2009
16.98
17.24
16.47
17.02
2,434,643
+0.13(+0.77%)
Mar 05, 2009
17.40
17.61
16.80
16.89
4,242,121
-0.87(-4.89%)
Mar 04, 2009
17.27
18.06
17.19
17.76
2,238,077
+0.76(+4.45%)
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
.