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
)
5.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2011
1.980
1.996
1.954
1.973
5,791,835
-0.01(-0.29%)
Apr 28, 2011
1.933
2.005
1.925
1.978
9,075,919
+0.03(+1.77%)
Apr 27, 2011
2.009
2.028
1.913
1.944
18,025,578
-0.07(-3.24%)
Apr 26, 2011
2.095
2.097
2.005
2.009
14,707,229
-0.08(-3.75%)
Apr 25, 2011
2.080
2.097
2.068
2.087
18,794,394
+0.01(+0.28%)
Apr 21, 2011
2.024
2.093
1.984
2.082
26,216,456
+0.06(+3.22%)
Apr 20, 2011
1.957
2.026
1.885
2.017
26,378,170
+0.10(+5.29%)
Apr 19, 2011
1.929
1.952
1.892
1.915
9,765,427
-0.01(-0.40%)
Apr 18, 2011
1.950
1.988
1.889
1.923
29,701,400
-0.08(-4.01%)
Apr 15, 2011
1.950
2.084
1.891
2.003
92,051,360
+0.30(+17.36%)
Apr 14, 2011
1.753
1.766
1.697
1.707
13,555,329
-0.06(-3.25%)
Apr 13, 2011
1.793
1.812
1.755
1.764
10,053,598
-0.02(-0.97%)
Apr 12, 2011
1.793
1.808
1.764
1.782
8,138,993
-0.03(-1.69%)
Apr 11, 2011
1.827
1.848
1.799
1.812
11,131,552
-0.02(-0.84%)
Apr 08, 2011
1.883
1.887
1.826
1.827
17,580,952
-0.04(-2.15%)
Apr 07, 2011
1.892
1.908
1.866
1.868
14,436,274
-0.03(-1.41%)
Apr 06, 2011
1.904
1.921
1.883
1.894
9,456,979
-0.00(-0.10%)
Apr 05, 2011
1.936
1.942
1.886
1.896
13,012,075
-0.05(-2.36%)
Apr 04, 2011
1.925
1.952
1.898
1.942
12,431,966
+0.03(+1.50%)
Apr 01, 2011
1.938
1.956
1.904
1.913
7,571,167
-0.01(-0.30%)
Mar 31, 2011
1.944
1.956
1.912
1.919
6,717,446
-0.03(-1.47%)
Mar 30, 2011
1.996
2.003
1.938
1.948
11,862,367
-0.03(-1.74%)
Mar 29, 2011
1.988
1.998
1.961
1.982
8,134,499
-0.00(-0.19%)
Mar 28, 2011
1.988
2.009
1.984
1.986
9,041,178
+0.00(+0.10%)
Mar 25, 2011
1.999
2.015
1.980
1.984
12,528,726
-0.01(-0.67%)
Mar 24, 2011
2.024
2.026
1.980
1.998
9,521,220
-0.01(-0.48%)
Mar 23, 2011
2.005
2.032
1.971
2.007
14,242,901
+0.00(+0.00%)
Mar 22, 2011
2.034
2.047
2.001
2.007
10,454,474
-0.03(-1.32%)
Mar 21, 2011
1.992
2.038
1.990
2.034
15,528,097
+0.11(+5.87%)
Mar 18, 2011
1.910
1.944
1.877
1.921
17,095,270
+0.05(+2.45%)
Mar 17, 2011
1.904
1.912
1.862
1.875
10,551,328
+0.01(+0.62%)
Mar 16, 2011
1.921
1.954
1.854
1.864
15,699,179
-0.06(-3.08%)
Mar 15, 2011
1.906
1.933
1.900
1.923
15,370,172
-0.00(-0.10%)
Mar 14, 2011
1.940
1.946
1.892
1.925
14,875,429
-0.04(-1.95%)
Mar 11, 2011
1.959
1.969
1.934
1.963
22,028,922
-0.01(-0.29%)
Mar 10, 2011
2.043
2.045
1.963
1.969
18,844,302
-0.09(-4.54%)
Mar 09, 2011
2.162
2.162
2.061
2.063
16,164,569
-0.09(-4.09%)
Mar 08, 2011
2.137
2.172
2.089
2.150
18,059,740
+0.04(+1.90%)
Mar 07, 2011
2.001
2.193
1.986
2.110
60,963,036
+0.11(+5.34%)
Mar 04, 2011
2.063
2.080
1.965
2.003
23,851,988
-0.07(-3.41%)
Mar 03, 2011
2.043
2.080
2.011
2.074
14,904,296
+0.09(+4.63%)
Mar 02, 2011
2.087
2.114
1.942
1.982
51,767,976
-0.13(-6.15%)
Mar 01, 2011
2.150
2.194
2.080
2.112
26,479,162
-0.03(-1.43%)
Feb 28, 2011
2.177
2.200
2.110
2.143
15,313,134
-0.02(-0.80%)
Feb 25, 2011
2.099
2.160
2.087
2.160
15,599,908
+0.08(+4.05%)
Feb 24, 2011
2.080
2.141
2.030
2.076
19,050,592
-0.02(-0.82%)
Feb 23, 2011
2.128
2.181
2.038
2.093
17,181,024
-0.02(-0.91%)
Feb 22, 2011
2.265
2.292
2.103
2.112
36,472,116
-0.19(-8.30%)
Feb 18, 2011
2.288
2.323
2.288
2.303
17,302,888
+0.00(+0.00%)
Feb 17, 2011
2.288
2.332
2.240
2.303
16,880,402
+0.00(+0.17%)
Feb 16, 2011
2.259
2.349
2.259
2.300
28,476,600
+0.06(+2.65%)
Feb 15, 2011
2.162
2.300
2.162
2.240
32,023,662
+0.07(+3.44%)
Feb 14, 2011
2.154
2.208
2.150
2.166
14,826,855
+0.01(+0.44%)
Feb 11, 2011
2.141
2.231
2.124
2.156
28,318,294
+0.05(+2.36%)
Feb 10, 2011
2.066
2.116
2.059
2.107
13,920,679
+0.02(+0.92%)
Feb 09, 2011
2.122
2.149
2.059
2.087
16,057,477
-0.04(-1.97%)
Feb 08, 2011
2.091
2.158
2.066
2.129
19,120,388
+0.02(+0.81%)
Feb 07, 2011
2.070
2.141
2.034
2.112
24,702,926
+0.05(+2.60%)
Feb 04, 2011
2.049
2.084
2.049
2.059
11,531,100
+0.00(+0.09%)
Feb 03, 2011
2.030
2.092
2.030
2.057
15,783,368
-0.01(-0.46%)
Feb 02, 2011
2.082
2.135
2.045
2.066
22,038,260
-0.01(-0.37%)
Feb 01, 2011
2.072
2.154
1.925
2.074
62,129,632
+0.03(+1.40%)
Jan 31, 2011
2.082
2.108
2.021
2.045
20,476,408
-0.01(-0.46%)
Jan 28, 2011
2.149
2.170
2.055
2.055
23,065,558
-0.08(-3.85%)
Jan 27, 2011
2.156
2.198
2.128
2.137
29,332,132
-0.00(-0.18%)
Jan 26, 2011
2.204
2.217
2.089
2.141
39,614,856
-0.03(-1.50%)
Jan 25, 2011
2.334
2.342
2.124
2.173
51,437,912
-0.17(-7.34%)
Jan 24, 2011
2.376
2.433
2.334
2.345
22,123,412
-0.05(-1.92%)
Jan 21, 2011
2.388
2.418
2.343
2.391
19,538,178
+0.03(+1.46%)
Jan 20, 2011
2.384
2.435
2.336
2.357
21,869,428
-0.01(-0.24%)
Jan 19, 2011
2.514
2.525
2.344
2.363
31,050,550
-0.17(-6.86%)
Jan 18, 2011
2.523
2.581
2.493
2.537
24,710,658
+0.04(+1.45%)
Jan 14, 2011
2.540
2.544
2.485
2.500
19,486,016
-0.05(-1.88%)
Jan 13, 2011
2.621
2.621
2.523
2.548
20,916,776
-0.05(-2.06%)
Jan 12, 2011
2.605
2.703
2.517
2.602
58,199,500
+0.02(+0.59%)
Jan 11, 2011
2.376
2.860
2.340
2.586
179,746,976
+0.24(+10.18%)
Jan 10, 2011
2.363
2.388
2.309
2.347
16,815,224
-0.03(-1.44%)
Jan 07, 2011
2.420
2.439
2.328
2.382
27,534,264
-0.02(-0.72%)
Jan 06, 2011
2.430
2.479
2.397
2.399
25,742,576
-0.03(-1.41%)
Jan 05, 2011
2.439
2.481
2.405
2.433
35,972,112
-0.02(-0.86%)
Jan 04, 2011
2.433
2.517
2.384
2.454
33,210,440
+0.02(+0.78%)
Jan 03, 2011
2.326
2.454
2.326
2.435
47,983,384
+0.14(+6.26%)
Dec 31, 2010
2.265
2.412
2.236
2.292
80,891,960
+0.02(+1.01%)
Dec 30, 2010
1.986
2.277
1.982
2.269
93,948,360
+0.29(+14.58%)
Dec 29, 2010
1.829
2.011
1.814
1.980
60,570,316
+0.16(+8.82%)
Dec 28, 2010
1.885
1.889
1.803
1.820
14,469,180
-0.05(-2.86%)
Dec 27, 2010
1.875
1.892
1.847
1.873
9,863,782
-0.01(-0.61%)
Dec 23, 2010
1.902
2.026
1.883
1.885
23,486,608
-0.01(-0.40%)
Dec 22, 2010
1.925
1.927
1.873
1.892
13,539,499
-0.02(-0.90%)
Dec 21, 2010
1.902
1.929
1.877
1.910
14,882,240
+0.02(+1.32%)
Dec 20, 2010
1.883
1.912
1.835
1.885
16,068,332
+0.00(+0.20%)
Dec 17, 2010
1.913
1.934
1.879
1.881
13,558,243
-0.03(-1.40%)
Dec 16, 2010
1.887
1.938
1.873
1.908
13,579,796
+0.03(+1.53%)
Dec 15, 2010
1.912
1.927
1.871
1.879
12,600,182
-0.03(-1.50%)
Dec 14, 2010
1.978
1.984
1.904
1.908
16,112,757
-0.07(-3.76%)
Dec 13, 2010
1.921
2.024
1.910
1.982
26,075,214
+0.07(+3.70%)
Dec 10, 2010
1.881
1.919
1.858
1.912
11,045,564
+0.04(+2.35%)
Dec 09, 2010
1.866
1.887
1.826
1.868
17,981,216
+0.02(+1.14%)
Dec 08, 2010
1.885
1.894
1.816
1.847
20,077,916
-0.04(-2.23%)
Dec 07, 2010
1.961
1.961
1.860
1.889
39,243,112
-0.03(-1.69%)
Dec 06, 2010
1.978
1.980
1.919
1.921
15,468,930
-0.06(-2.99%)
Dec 03, 2010
1.887
1.992
1.869
1.980
22,672,614
+0.07(+3.91%)
Dec 02, 2010
1.877
1.925
1.866
1.906
25,143,278
+0.03(+1.84%)
Dec 01, 2010
1.948
1.957
1.871
1.871
35,184,416
-0.04(-2.00%)
Nov 30, 2010
1.942
1.954
1.902
1.910
18,791,826
-0.06(-2.82%)
Nov 29, 2010
1.971
1.973
1.913
1.965
14,167,883
-0.02(-1.25%)
Nov 26, 2010
1.982
2.005
1.965
1.990
4,486,367
-0.02(-0.86%)
Nov 24, 2010
1.950
2.007
2.007
2.007
19,476,248
+0.08(+4.37%)
Nov 23, 2010
1.946
1.957
1.910
1.923
19,242,694
-0.06(-2.80%)
Nov 22, 2010
2.003
2.038
1.963
1.978
22,189,772
-0.05(-2.27%)
Nov 19, 2010
1.912
2.024
1.900
2.024
33,887,432
+0.14(+7.29%)
Nov 18, 2010
1.904
1.936
1.871
1.887
18,618,730
+0.02(+1.13%)
Nov 17, 2010
1.915
1.938
1.852
1.866
27,340,630
-0.03(-1.61%)
Nov 16, 2010
2.042
2.050
1.880
1.896
46,544,940
-0.20(-9.49%)
Nov 15, 2010
2.095
2.108
2.040
2.095
22,291,250
-0.00(-0.09%)
Nov 12, 2010
2.112
2.130
2.061
2.097
23,162,208
-0.03(-1.26%)
Nov 11, 2010
2.181
2.206
2.118
2.124
20,655,132
-0.08(-3.48%)
Nov 10, 2010
2.103
2.206
2.030
2.200
51,476,684
+0.04(+1.95%)
Nov 09, 2010
2.307
2.330
2.135
2.158
35,148,512
-0.15(-6.69%)
Nov 08, 2010
2.351
2.376
2.275
2.313
25,456,734
-0.05(-1.95%)
Nov 05, 2010
2.307
2.407
2.294
2.359
31,204,546
+0.04(+1.65%)
Nov 04, 2010
2.210
2.328
2.183
2.321
27,359,018
+0.15(+7.15%)
Nov 03, 2010
2.139
2.170
2.116
2.166
17,950,980
+0.02(+1.16%)
Nov 02, 2010
2.172
2.200
2.114
2.141
13,842,825
-0.00(-0.09%)
Nov 01, 2010
2.120
2.269
2.120
2.143
25,553,724
+0.00(+0.00%)
Oct 29, 2010
2.128
2.193
2.112
2.143
16,879,888
+0.01(+0.36%)
Oct 28, 2010
2.340
2.344
2.122
2.135
43,392,684
-0.19(-8.29%)
Oct 27, 2010
2.344
2.361
2.298
2.328
11,174,058
+0.01(+0.41%)
Oct 25, 2010
2.389
2.449
2.296
2.319
33,922,208
-0.05(-2.02%)
Oct 22, 2010
2.393
2.424
2.323
2.366
20,581,940
-0.03(-1.35%)
Oct 21, 2010
2.468
2.498
2.366
2.399
37,137,416
-0.06(-2.33%)
Oct 20, 2010
2.338
2.517
2.336
2.456
64,559,512
+0.14(+5.85%)
Oct 19, 2010
2.349
2.405
2.298
2.321
49,104,356
-0.09(-3.65%)
Oct 18, 2010
2.395
2.495
2.382
2.409
32,124,706
+0.02(+1.04%)
Oct 15, 2010
2.454
2.506
2.305
2.384
65,675,212
-0.10(-4.08%)
Oct 14, 2010
2.145
2.504
2.114
2.485
103,387,560
+0.35(+16.18%)
Oct 13, 2010
2.055
2.170
2.042
2.139
26,195,652
+0.09(+4.58%)
Oct 12, 2010
2.001
2.053
1.980
2.045
12,548,229
+0.04(+1.81%)
Oct 11, 2010
2.051
2.055
2.007
2.009
8,592,094
-0.04(-2.05%)
Oct 08, 2010
2.051
2.066
1.982
2.051
11,605,726
+0.06(+2.78%)
Oct 07, 2010
2.007
2.040
1.973
1.996
7,433
-0.01(-0.48%)
Oct 06, 2010
2.057
2.072
1.998
2.005
18,203,504
-0.07(-3.23%)
Oct 05, 2010
1.938
2.093
1.913
2.072
4,185
+0.15(+7.86%)
Oct 04, 2010
1.938
1.950
1.906
1.921
17,590,940
-0.02(-1.28%)
Oct 01, 2010
1.946
1.973
1.917
1.946
24,620,416
+0.03(+1.33%)
Sep 30, 2010
1.922
1.999
1.915
1.920
16,740
-0.05(-2.36%)
Sep 29, 2010
2.034
2.038
1.950
1.967
4,969
-0.09(-4.55%)
Sep 28, 2010
2.061
2.082
2.011
2.061
43,781
-0.01(-0.55%)
Sep 27, 2010
2.095
2.112
2.072
2.072
10,102,245
-0.03(-1.36%)
Sep 24, 2010
2.036
2.103
2.017
2.101
12,744,003
+0.12(+6.08%)
Sep 23, 2010
1.980
2.053
1.980
1.980
16,619,125
-0.05(-2.45%)
Sep 22, 2010
2.093
2.137
2.011
2.030
25,540,582
-0.08(-3.63%)
Sep 21, 2010
2.137
2.200
2.089
2.107
784
-0.03(-1.25%)
Sep 20, 2010
2.103
2.147
2.091
2.133
14,398,540
+0.03(+1.64%)
Sep 17, 2010
2.099
2.168
2.080
2.099
17,170,120
-0.01(-0.63%)
Sep 15, 2010
2.036
2.129
2.021
2.112
20,213,200
+0.06(+3.08%)
Sep 14, 2010
1.999
2.063
1.980
2.049
18,703,530
+0.03(+1.61%)
Sep 13, 2010
1.969
2.022
1.952
2.017
14,841,948
+0.07(+3.84%)
Sep 10, 2010
1.950
1.975
1.933
1.942
11,124,600
-0.01(-0.59%)
Sep 09, 2010
1.971
1.999
1.940
1.954
7,705
+0.01(+0.29%)
Sep 08, 2010
1.921
1.975
1.921
1.948
9,546,457
+0.03(+1.70%)
Sep 07, 2010
1.929
1.948
1.904
1.915
852
-0.03(-1.76%)
Sep 03, 2010
1.973
1.990
1.915
1.950
21,105,252
+0.01(+0.30%)
Sep 02, 2010
1.862
1.959
1.856
1.944
2,615
+0.07(+3.78%)
Sep 01, 2010
1.816
1.879
1.816
1.873
23,377,386
+0.09(+5.15%)
Aug 31, 2010
1.780
1.852
1.770
1.782
22,808
-0.02(-0.96%)
Aug 30, 2010
1.803
1.841
1.789
1.799
20,297,106
+0.00(+0.11%)
Aug 27, 2010
1.797
1.797
1.678
1.797
23,390,810
+0.13(+7.68%)
Aug 26, 2010
1.734
1.740
1.653
1.669
22,829
-0.03(-2.02%)
Aug 25, 2010
1.655
1.711
1.638
1.703
12,424,444
+0.04(+2.30%)
Aug 24, 2010
1.673
1.692
1.644
1.665
1,067
-0.02(-1.02%)
Aug 23, 2010
1.761
1.768
1.678
1.682
19,858,668
-0.05(-2.87%)
Aug 20, 2010
1.749
1.768
1.728
1.732
13,923,870
-0.03(-1.52%)
Aug 19, 2010
1.778
1.806
1.751
1.759
2,113
-0.02(-0.97%)
Aug 18, 2010
1.772
1.827
1.749
1.776
12,032
+0.01(+0.43%)
Aug 17, 2010
1.780
1.810
1.753
1.768
4,624
+0.01(+0.65%)
Aug 16, 2010
1.761
1.790
1.734
1.757
15,723,887
-0.01(-0.33%)
Aug 13, 2010
1.762
1.816
1.741
1.762
19,271,508
+0.01(+0.55%)
Aug 12, 2010
1.741
1.789
1.728
1.753
17,416,812
-0.03(-1.50%)
Aug 11, 2010
1.783
1.837
1.751
1.780
6,084
-0.05(-2.72%)
Aug 10, 2010
1.831
1.898
1.789
1.829
21,501
+0.07(+4.14%)
Aug 09, 2010
1.713
1.793
1.703
1.757
41,987,652
+0.06(+3.61%)
Aug 06, 2010
1.696
1.701
1.629
1.696
17,867,104
+0.03(+1.72%)
Aug 05, 2010
1.678
1.697
1.653
1.667
11,861,300
-0.03(-1.91%)
Aug 04, 2010
1.673
1.709
1.663
1.699
2,348
+0.04(+2.66%)
Aug 03, 2010
1.718
1.720
1.646
1.655
15,427
-0.09(-5.04%)
Aug 02, 2010
1.699
1.747
1.676
1.743
16,444,626
+0.08(+5.07%)
Jul 30, 2010
1.659
1.699
1.636
1.659
18,891,452
-0.01(-0.57%)
Jul 29, 2010
1.688
1.711
1.627
1.669
23,052,542
+0.02(+1.16%)
Jul 28, 2010
1.650
1.680
1.587
1.650
11,404
+0.03(+1.77%)
Jul 27, 2010
1.621
1.667
1.600
1.621
8,569
-0.02(-1.40%)
Jul 26, 2010
1.632
1.653
1.613
1.644
23,689,804
+0.02(+1.30%)
Jul 23, 2010
1.527
1.625
1.493
1.623
36,063,336
+0.11(+6.93%)
Jul 22, 2010
1.397
1.527
1.386
1.518
34,298,072
+0.15(+10.89%)
Jul 21, 2010
1.397
1.401
1.354
1.369
23,284,252
-0.01(-0.42%)
Jul 20, 2010
1.374
1.382
1.246
1.374
7,449
+0.09(+6.99%)
Jul 19, 2010
1.235
1.292
1.235
1.285
13,929,897
+0.04(+3.23%)
Jul 16, 2010
1.244
1.294
1.242
1.244
20,133,494
-0.06(-4.40%)
Jul 15, 2010
1.357
1.359
1.267
1.302
35,395,052
-0.05(-3.54%)
Jul 14, 2010
1.382
1.415
1.332
1.350
15,694
-0.02(-1.53%)
Jul 13, 2010
1.336
1.374
1.329
1.371
18,524
+0.14(+11.51%)
Jul 12, 2010
1.250
1.264
1.214
1.229
16,930,796
-0.03(-2.58%)
Jul 09, 2010
1.262
1.262
1.195
1.262
15,118,704
+0.05(+4.10%)
Jul 08, 2010
1.185
1.214
1.172
1.212
20,655,248
+0.05(+4.45%)
Jul 07, 2010
1.072
1.166
1.070
1.160
21,827,874
+0.09(+8.20%)
Jul 06, 2010
1.072
1.124
1.055
1.072
3,086
+0.00(+0.00%)
Jul 02, 2010
1.072
1.088
1.038
1.072
16,374,636
+0.02(+1.81%)
Jul 01, 2010
1.057
1.082
1.002
1.053
27,661,424
-0.02(-1.78%)
Jun 30, 2010
1.088
1.122
1.070
1.072
1,391
-0.01(-1.06%)
Jun 29, 2010
1.084
1.118
1.070
1.084
4,655
-0.11(-9.42%)
Jun 25, 2010
1.197
1.197
1.134
1.197
19,349,608
+0.06(+5.03%)
Jun 24, 2010
1.155
1.189
1.128
1.139
15,849,713
-0.03(-2.45%)
Jun 23, 2010
1.200
1.206
1.149
1.168
15,264,801
-0.02(-1.61%)
Jun 22, 2010
1.202
1.237
1.185
1.187
3,138
-0.01(-0.64%)
Jun 21, 2010
1.271
1.275
1.187
1.195
16,765,750
-0.04(-3.10%)
Jun 18, 2010
1.233
1.241
1.170
1.233
21,798,390
+0.05(+4.37%)
Jun 17, 2010
1.218
1.221
1.164
1.181
15,995,281
-0.02(-1.75%)
Jun 16, 2010
1.210
1.221
1.174
1.202
20,022,358
-0.02(-2.02%)
Jun 15, 2010
1.174
1.231
1.130
1.227
28,194,054
+0.07(+6.29%)
Jun 14, 2010
1.191
1.200
1.147
1.155
33,968,812
+0.00(+0.17%)
Jun 11, 2010
1.107
1.156
1.101
1.153
28,483,036
+0.01(+0.50%)
Jun 10, 2010
1.113
1.155
1.080
1.147
31,573,422
+0.06(+5.63%)
Jun 09, 2010
1.126
1.151
1.076
1.086
41,099,304
-0.03(-2.91%)
Jun 08, 2010
1.158
1.176
1.070
1.118
1,569
-0.02(-1.85%)
Jun 07, 2010
1.220
1.250
1.135
1.139
36,558,816
-0.07(-6.14%)
Jun 04, 2010
1.214
1.285
1.212
1.214
31,715,668
-0.11(-8.10%)
Jun 03, 2010
1.340
1.367
1.277
1.321
29,961,468
-0.00(-0.29%)
Jun 02, 2010
1.348
1.361
1.294
1.325
25,461,714
-0.00(-0.14%)
Jun 01, 2010
1.384
1.411
1.319
1.327
5,231
-0.10(-6.85%)
May 28, 2010
1.424
1.445
1.346
1.424
48,920,148
+0.06(+4.05%)
May 27, 2010
1.327
1.372
1.302
1.369
29,457,298
+0.09(+7.35%)
May 26, 2010
1.332
1.359
1.271
1.275
523
-0.02(-1.77%)
May 25, 2010
1.183
1.307
1.183
1.298
27,726
+0.02(+1.95%)
May 24, 2010
1.350
1.380
1.273
1.273
32,254,806
-0.08(-6.20%)
May 21, 2010
1.252
1.380
1.248
1.357
49,855,048
+0.06(+4.26%)
May 20, 2010
1.292
1.350
1.281
1.302
3,400
-0.14(-9.56%)
May 19, 2010
1.481
1.522
1.413
1.439
60,774,440
-0.06(-4.32%)
May 18, 2010
1.608
1.615
1.491
1.504
27,987
-0.06(-3.91%)
May 17, 2010
1.585
1.600
1.522
1.566
41,291,988
-0.02(-1.44%)
May 14, 2010
1.588
1.631
1.569
1.588
33,772,912
-0.06(-3.60%)
May 13, 2010
1.684
1.724
1.636
1.648
31,475,390
-0.02(-1.49%)
May 12, 2010
1.692
1.740
1.638
1.673
47,849,540
+0.00(+0.00%)
May 11, 2010
1.701
1.717
1.650
1.673
8,370
-0.11(-6.22%)
May 10, 2010
1.774
1.801
1.747
1.783
59,294,888
+0.11(+6.87%)
May 07, 2010
1.730
1.772
1.621
1.669
83,960,328
-0.05(-3.11%)
May 06, 2010
1.841
1.959
1.529
1.722
106,299,392
-0.01(-0.55%)
May 05, 2010
1.787
1.902
1.724
1.732
109,545,944
-0.11(-6.11%)
May 04, 2010
1.856
1.925
1.808
1.845
13,078
-0.10(-5.11%)
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
.