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 27, 2009
18.30
18.64
17.67
17.73
3,547,281
-0.68(-3.68%)
Feb 26, 2009
19.12
19.13
18.37
18.41
3,689,578
-0.62(-3.24%)
Feb 25, 2009
18.24
19.36
17.97
19.03
5,605,935
+0.63(+3.40%)
Feb 24, 2009
17.46
18.56
17.40
18.40
3,200,593
+1.00(+5.74%)
Feb 23, 2009
17.95
18.09
17.38
17.40
2,457,720
-0.50(-2.77%)
Feb 20, 2009
17.63
18.19
17.42
17.90
3,157,657
+0.17(+0.98%)
Feb 19, 2009
18.07
18.65
17.67
17.73
2,677,876
-0.46(-2.53%)
Feb 18, 2009
18.19
18.38
17.70
18.19
2,430,204
+0.04(+0.24%)
Feb 17, 2009
18.33
18.64
17.89
18.14
3,030,305
-1.14(-5.90%)
Feb 13, 2009
19.46
19.75
19.25
19.28
1,637,655
-0.24(-1.25%)
Feb 12, 2009
18.95
19.59
18.59
19.52
2,092,421
+0.06(+0.31%)
Feb 11, 2009
19.38
19.76
19.26
19.46
2,732,637
+0.03(+0.18%)
Feb 10, 2009
20.25
20.51
19.33
19.43
4,245,476
-1.08(-5.25%)
Feb 09, 2009
20.20
20.87
20.16
20.51
3,726,641
+0.41(+2.03%)
Feb 06, 2009
20.72
20.85
19.46
20.10
4,931,281
+0.44(+2.25%)
Feb 05, 2009
20.79
21.41
19.03
19.66
5,390,943
-1.50(-7.10%)
Feb 04, 2009
21.07
21.52
20.79
21.16
3,721,658
+0.34(+1.63%)
Feb 03, 2009
21.40
21.51
20.01
20.82
3,393,147
-0.56(-2.60%)
Feb 02, 2009
21.32
21.68
20.80
21.38
2,438,277
-0.32(-1.48%)
Jan 30, 2009
22.84
22.84
21.52
21.70
3,108,077
-1.00(-4.40%)
Jan 29, 2009
22.66
22.85
22.19
22.70
1,826,866
-0.24(-1.06%)
Jan 28, 2009
23.37
23.57
22.66
22.94
2,550,087
-0.39(-1.68%)
Jan 27, 2009
23.76
23.81
23.24
23.33
2,866,401
-1.44(-5.82%)
Jan 26, 2009
24.30
25.30
24.11
24.77
972,928
+0.42(+1.71%)
Jan 23, 2009
23.80
24.79
23.52
24.36
1,525,447
-0.11(-0.46%)
Jan 22, 2009
25.20
25.20
23.81
24.47
1,918,002
-0.84(-3.33%)
Jan 21, 2009
24.86
25.62
24.34
25.31
2,001,077
+0.79(+3.22%)
Jan 20, 2009
25.44
25.97
24.52
24.52
1,600,228
-1.03(-4.01%)
Jan 16, 2009
25.62
25.81
24.94
25.55
1,540,908
+0.15(+0.58%)
Jan 15, 2009
24.79
25.68
24.29
25.40
1,536,273
+0.53(+2.13%)
Jan 14, 2009
25.43
25.53
24.57
24.87
1,799,923
-0.84(-3.28%)
Jan 13, 2009
26.05
26.27
25.49
25.71
2,144,419
-0.35(-1.33%)
Jan 12, 2009
26.53
26.76
25.80
26.06
1,627,830
-0.47(-1.77%)
Jan 09, 2009
27.22
27.22
26.39
26.53
1,546,436
-0.77(-2.83%)
Jan 08, 2009
27.53
27.54
26.78
27.30
1,798,214
-0.27(-0.98%)
Jan 07, 2009
26.96
27.89
26.83
27.57
2,297,605
+0.12(+0.44%)
Jan 06, 2009
27.72
27.97
27.15
27.45
2,657,805
-0.02(-0.06%)
Jan 05, 2009
26.95
28.08
26.64
27.47
3,340,655
-0.13(-0.47%)
Jan 02, 2009
26.36
27.68
26.36
27.60
3,721,178
+0.94(+3.52%)
Dec 31, 2008
25.94
27.95
25.81
26.66
23,953,826
+0.77(+2.99%)
Dec 30, 2008
24.55
25.89
24.46
25.89
1,889,432
+1.40(+5.71%)
Dec 29, 2008
24.50
24.76
23.85
24.49
1,600,817
+0.04(+0.18%)
Dec 26, 2008
24.67
24.72
24.18
24.44
589,264
-0.12(-0.50%)
Dec 24, 2008
24.30
24.67
24.09
24.56
1,449,413
+1.30(+5.60%)
Dec 23, 2008
23.59
23.70
22.97
23.26
1,023,250
-0.31(-1.33%)
Dec 22, 2008
23.38
23.61
22.85
23.57
1,627,368
+0.16(+0.67%)
Dec 19, 2008
23.29
23.65
22.64
23.42
2,652,844
+0.44(+1.93%)
Dec 18, 2008
23.32
23.33
22.50
22.97
2,115,825
+0.12(+0.53%)
Dec 17, 2008
22.59
23.32
22.20
22.85
2,857,112
-0.50(-2.16%)
Dec 16, 2008
22.06
23.44
21.86
23.36
1,805,894
+1.29(+5.83%)
Dec 15, 2008
22.14
22.35
21.51
22.07
1,798,536
+0.26(+1.20%)
Dec 12, 2008
21.29
22.11
20.92
21.81
2,682,562
+0.41(+1.91%)
Dec 11, 2008
22.31
22.62
21.38
21.40
2,225,440
-0.81(-3.64%)
Dec 10, 2008
23.11
23.58
21.95
22.21
3,796,623
-1.74(-7.26%)
Dec 09, 2008
24.62
24.64
23.62
23.95
2,001,507
-1.00(-4.01%)
Dec 08, 2008
24.83
25.78
24.55
24.95
2,031,409
-0.01(-0.03%)
Dec 05, 2008
23.23
25.04
22.66
24.96
2,126,729
+1.89(+8.17%)
Dec 04, 2008
24.18
24.74
22.59
23.07
2,581,995
-1.67(-6.74%)
Dec 03, 2008
23.90
26.48
23.48
24.74
11,902,422
-1.85(-6.96%)
Dec 02, 2008
25.72
26.66
25.24
26.59
2,874,159
+1.74(+6.99%)
Dec 01, 2008
26.19
26.82
24.85
24.85
1,820,613
-2.09(-7.74%)
Nov 28, 2008
26.93
26.96
25.89
26.94
851,308
+0.23(+0.85%)
Nov 26, 2008
24.61
26.90
24.11
26.71
2,297,207
+1.83(+7.37%)
Nov 25, 2008
25.62
25.62
24.27
24.88
6,426,757
-0.15(-0.59%)
Nov 24, 2008
25.26
25.47
24.72
25.03
3,195,821
+0.26(+1.05%)
Nov 21, 2008
24.56
24.76
23.57
24.76
2,516,092
+0.60(+2.48%)
Nov 20, 2008
25.51
26.34
24.01
24.17
2,919,457
-1.51(-5.89%)
Nov 19, 2008
26.82
27.56
25.63
25.68
2,188,205
-1.04(-3.90%)
Nov 18, 2008
26.57
26.77
25.38
26.72
2,042,677
+0.36(+1.35%)
Nov 17, 2008
25.35
26.64
24.96
26.36
1,816,330
+0.56(+2.16%)
Nov 14, 2008
27.25
27.39
25.73
25.81
2,458,767
-1.83(-6.63%)
Nov 13, 2008
24.03
27.69
24.03
27.64
2,669,019
+2.62(+10.49%)
Nov 12, 2008
25.09
25.56
24.90
25.02
2,024,983
-0.59(-2.31%)
Nov 11, 2008
25.64
26.40
25.07
25.61
1,355,411
-0.39(-1.50%)
Nov 10, 2008
27.09
27.76
25.68
26.00
758,461
-0.27(-1.03%)
Nov 07, 2008
26.17
26.50
25.26
26.27
835,998
+0.38(+1.48%)
Nov 06, 2008
27.68
27.99
25.58
25.89
1,434,567
-2.70(-9.45%)
Nov 05, 2008
28.31
29.32
27.88
28.59
1,154,337
-0.23(-0.78%)
Nov 04, 2008
28.67
28.97
27.69
28.81
1,543,895
+0.36(+1.28%)
Nov 03, 2008
28.38
28.67
27.71
28.45
1,251,800
+0.56(+1.99%)
Oct 31, 2008
27.30
28.50
26.50
27.89
1,560,431
+0.23(+0.82%)
Oct 30, 2008
26.07
27.72
25.40
27.67
1,367,295
+1.60(+6.13%)
Oct 29, 2008
25.68
26.55
24.90
26.07
1,608,460
+0.44(+1.73%)
Oct 28, 2008
23.76
25.69
22.72
25.62
2,249,342
+2.04(+8.66%)
Oct 27, 2008
23.49
24.33
22.59
23.58
1,538,730
-0.30(-1.24%)
Oct 24, 2008
22.97
24.83
22.38
23.88
1,866,124
-1.09(-4.35%)
Oct 23, 2008
24.76
25.37
23.28
24.96
2,668,448
+1.09(+4.59%)
Oct 22, 2008
24.77
25.44
23.68
23.87
2,513,304
-1.65(-6.47%)
Oct 21, 2008
27.42
27.72
25.42
25.52
2,257,402
-2.48(-8.85%)
Oct 20, 2008
26.34
28.05
26.29
28.00
1,545,162
+2.09(+8.05%)
Oct 17, 2008
25.23
27.20
24.21
25.91
1,383,421
-0.37(-1.42%)
Oct 16, 2008
24.84
26.30
23.24
26.29
2,052,970
+1.56(+6.33%)
Oct 15, 2008
27.30
27.63
24.70
24.72
1,839,901
-2.91(-10.53%)
Oct 14, 2008
28.81
29.53
27.22
27.63
2,069,407
-0.60(-2.12%)
Oct 13, 2008
25.63
28.24
24.53
28.23
1,881,452
+3.99(+16.45%)
Oct 10, 2008
25.16
25.72
21.48
24.24
3,995,904
-1.51(-5.87%)
Oct 09, 2008
26.95
27.70
25.36
25.76
1,634,809
-1.07(-3.98%)
Oct 08, 2008
26.78
27.75
25.77
26.82
2,204,542
-0.36(-1.31%)
Oct 07, 2008
27.35
28.21
26.51
27.18
2,497,792
+0.36(+1.36%)
Oct 06, 2008
28.27
28.77
25.72
26.82
3,384,233
-3.37(-11.17%)
Oct 03, 2008
32.51
32.96
30.15
30.19
2,080,976
-1.88(-5.85%)
Oct 02, 2008
33.79
33.99
31.89
32.06
1,090,632
-2.01(-5.89%)
Oct 01, 2008
33.38
34.10
32.76
34.07
1,291,671
+0.69(+2.06%)
Sep 30, 2008
31.99
33.63
31.11
33.38
2,275,823
+2.53(+8.19%)
Sep 29, 2008
32.67
33.18
30.55
30.86
1,362,785
-2.29(-6.92%)
Sep 26, 2008
31.58
33.34
31.00
33.15
1,598,757
+0.85(+2.64%)
Sep 25, 2008
31.54
32.78
31.39
32.30
1,245,751
+0.96(+3.05%)
Sep 24, 2008
31.72
32.06
31.06
31.34
2,280,457
-0.17(-0.52%)
Sep 23, 2008
31.03
32.26
30.70
31.51
1,236,427
+0.62(+2.00%)
Sep 22, 2008
32.49
32.72
30.59
30.89
1,196,048
-2.14(-6.47%)
Sep 19, 2008
31.28
33.88
31.24
33.03
3,015,050
+2.58(+8.48%)
Sep 18, 2008
28.70
31.37
27.95
30.45
2,173,910
+1.49(+5.16%)
Sep 17, 2008
29.93
30.93
28.47
28.95
1,574,409
-1.74(-5.66%)
Sep 16, 2008
29.47
31.19
28.74
30.69
1,874,232
+1.76(+6.10%)
Sep 15, 2008
28.90
29.89
28.80
28.93
1,741,008
-0.99(-3.31%)
Sep 12, 2008
29.79
30.12
29.34
29.92
1,172,591
-0.35(-1.15%)
Sep 11, 2008
29.71
30.33
29.46
30.27
992,670
-0.03(-0.11%)
Sep 10, 2008
29.66
30.46
29.55
30.30
1,392,440
+1.06(+3.63%)
Sep 09, 2008
29.79
30.64
29.24
29.24
2,660,954
-0.60(-2.01%)
Sep 08, 2008
28.94
30.44
28.94
29.84
1,765,304
+0.12(+0.41%)
Sep 05, 2008
29.44
29.91
28.77
29.72
1,178,669
+0.03(+0.09%)
Sep 04, 2008
29.80
31.18
29.54
29.69
2,361,842
+0.30(+1.03%)
Sep 03, 2008
30.14
30.41
29.18
29.39
1,166,775
-0.86(-2.84%)
Sep 02, 2008
31.62
31.86
30.24
30.25
1,455,863
-0.77(-2.49%)
Aug 29, 2008
31.98
31.98
30.74
31.02
1,141,596
-1.03(-3.23%)
Aug 28, 2008
31.97
32.28
31.33
32.06
773,478
+0.24(+0.76%)
Aug 27, 2008
31.86
32.17
31.36
31.81
848,609
-0.09(-0.27%)
Aug 26, 2008
31.16
32.30
31.16
31.90
874,288
+0.53(+1.69%)
Aug 25, 2008
32.32
32.32
31.21
31.37
940,163
-1.15(-3.53%)
Aug 22, 2008
32.36
32.81
32.24
32.52
1,014,138
+0.23(+0.73%)
Aug 21, 2008
33.25
33.35
32.15
32.28
925,026
-1.08(-3.23%)
Aug 20, 2008
33.09
34.05
32.96
33.36
904,617
+0.31(+0.95%)
Aug 19, 2008
33.73
34.26
32.83
33.05
775,280
-0.58(-1.73%)
Aug 18, 2008
33.80
33.99
33.20
33.63
1,027,698
-0.09(-0.26%)
Aug 15, 2008
34.11
34.15
33.12
33.71
771,054
-0.31(-0.92%)
Aug 14, 2008
33.65
34.11
33.54
34.03
764,942
+0.16(+0.46%)
Aug 13, 2008
33.30
33.99
33.09
33.87
925,377
+0.56(+1.67%)
Aug 12, 2008
33.28
33.98
32.75
33.32
1,134,605
-0.14(-0.42%)
Aug 11, 2008
33.82
33.85
32.77
33.45
1,058,448
-0.32(-0.95%)
Aug 08, 2008
33.49
34.06
33.09
33.78
801,797
+0.23(+0.67%)
Aug 07, 2008
33.20
33.82
32.80
33.55
1,049,849
+0.18(+0.55%)
Aug 06, 2008
33.38
33.65
32.56
33.37
1,216,831
-0.30(-0.88%)
Aug 05, 2008
33.12
33.69
32.16
33.66
1,827,285
+0.76(+2.32%)
Aug 04, 2008
34.53
34.56
32.72
32.90
2,281,565
-1.80(-5.18%)
Aug 01, 2008
35.81
36.05
34.40
34.70
1,098,577
-0.70(-1.99%)
Jul 31, 2008
35.51
36.03
34.86
35.40
1,374,235
-0.17(-0.49%)
Jul 30, 2008
34.56
35.84
34.32
35.57
1,677,521
+0.56(+1.59%)
Jul 29, 2008
35.02
35.59
34.36
35.02
1,734,563
+0.81(+2.36%)
Jul 28, 2008
34.51
34.72
33.98
34.21
1,749,358
-0.39(-1.13%)
Jul 25, 2008
34.76
35.11
34.04
34.60
1,913,290
-0.10(-0.28%)
Jul 24, 2008
36.06
36.37
30.49
34.70
5,531,265
-2.48(-6.66%)
Jul 23, 2008
36.99
37.51
36.37
37.17
2,599,109
+0.03(+0.07%)
Jul 22, 2008
36.96
37.35
34.11
37.15
3,764,077
-0.58(-1.54%)
Jul 21, 2008
39.53
39.53
37.57
37.73
2,787,507
-1.46(-3.73%)
Jul 18, 2008
39.01
39.41
37.27
39.19
7,470,253
+0.64(+1.67%)
Jul 17, 2008
37.03
38.60
37.03
38.55
1,992,972
+1.66(+4.50%)
Jul 16, 2008
36.42
37.09
35.86
36.89
967,861
+0.43(+1.19%)
Jul 15, 2008
36.06
36.92
35.63
36.45
1,781,747
-0.04(-0.12%)
Jul 14, 2008
37.36
37.77
35.63
36.50
3,412,358
-0.48(-1.29%)
Jul 11, 2008
36.77
37.14
36.18
36.97
1,631,297
-0.17(-0.44%)
Jul 10, 2008
37.26
37.36
36.32
37.14
1,705,031
-0.12(-0.33%)
Jul 09, 2008
36.50
38.02
36.48
37.26
2,496,715
+0.30(+0.82%)
Jul 08, 2008
36.94
37.34
35.92
36.96
3,216,551
-0.24(-0.65%)
Jul 07, 2008
37.36
37.91
36.65
37.20
2,271,316
+0.44(+1.21%)
Jul 04, 2008
36.97
37.14
36.07
36.76
1,428,584
+0.00(+0.00%)
Jul 03, 2008
36.97
37.14
36.07
36.76
1,428,584
-0.30(-0.80%)
Jul 02, 2008
37.90
37.90
36.93
37.05
4,366,109
-0.38(-1.02%)
Jul 01, 2008
36.05
38.63
35.73
37.43
5,664,584
+2.18(+6.19%)
Jun 30, 2008
36.40
36.50
35.14
35.25
2,670,844
-0.70(-1.96%)
Jun 27, 2008
34.37
36.23
34.18
35.96
17,799,236
+1.45(+4.21%)
Jun 26, 2008
35.18
35.19
33.96
34.51
2,446,445
-0.87(-2.46%)
Jun 25, 2008
34.70
35.67
34.29
35.37
3,124,903
+0.86(+2.49%)
Jun 24, 2008
34.20
34.76
33.67
34.51
2,071,776
+0.24(+0.71%)
Jun 23, 2008
33.89
34.74
32.45
34.27
3,256,691
+0.21(+0.61%)
Jun 20, 2008
33.87
34.06
32.32
34.06
18,865,056
+0.43(+1.27%)
Jun 19, 2008
33.07
33.71
32.80
33.64
974,813
+0.28(+0.83%)
Jun 18, 2008
33.47
34.06
32.85
33.36
1,325,201
-0.21(-0.62%)
Jun 17, 2008
33.78
34.02
33.31
33.57
924,751
-0.04(-0.13%)
Jun 16, 2008
33.45
33.92
32.85
33.61
1,383,823
+0.14(+0.42%)
Jun 13, 2008
31.47
33.51
31.47
33.47
2,684,752
+2.40(+7.72%)
Jun 12, 2008
31.73
32.39
30.98
31.07
1,108,927
-0.52(-1.65%)
Jun 11, 2008
32.89
32.95
31.35
31.59
1,419,137
-1.44(-4.37%)
Jun 10, 2008
32.62
33.32
32.15
33.04
1,145,395
+0.09(+0.26%)
Jun 09, 2008
32.96
33.04
32.09
32.95
1,163,346
+0.32(+0.99%)
Jun 06, 2008
34.64
34.93
32.50
32.63
1,874,735
-2.30(-6.59%)
Jun 05, 2008
33.87
34.97
33.79
34.93
1,070,758
+1.09(+3.21%)
Jun 04, 2008
33.45
34.48
33.40
33.85
1,141,015
+0.19(+0.57%)
Jun 03, 2008
33.89
34.14
33.13
33.65
1,112,011
-0.09(-0.26%)
Jun 02, 2008
34.28
34.31
33.11
33.74
1,723,473
-0.51(-1.50%)
May 30, 2008
34.07
34.83
33.49
34.25
4,510,218
+0.28(+0.82%)
May 29, 2008
35.02
35.13
33.81
33.98
1,690,478
-1.02(-2.91%)
May 28, 2008
33.96
35.03
33.92
34.99
2,496,980
+1.07(+3.15%)
May 27, 2008
33.15
33.94
32.79
33.92
2,374,355
+0.76(+2.28%)
May 26, 2008
32.54
33.43
32.39
33.17
1,711,370
+0.00(+0.00%)
May 23, 2008
32.54
33.43
32.39
33.17
1,711,370
+0.50(+1.52%)
May 22, 2008
31.76
33.68
31.59
32.67
3,498,729
+2.37(+7.83%)
May 21, 2008
30.77
31.06
30.05
30.30
1,240,185
-0.33(-1.08%)
May 20, 2008
31.28
31.33
30.25
30.63
1,062,893
-0.47(-1.51%)
May 19, 2008
31.06
31.97
30.86
31.10
1,803,029
+0.30(+0.99%)
May 16, 2008
30.54
31.14
29.54
30.80
1,844,814
+0.45(+1.49%)
May 15, 2008
30.00
30.41
29.56
30.34
815,941
+0.46(+1.54%)
May 14, 2008
29.50
30.40
29.14
29.88
835,966
+0.36(+1.24%)
May 13, 2008
29.67
30.00
28.85
29.52
1,069,017
-0.17(-0.59%)
May 12, 2008
28.67
29.87
28.30
29.69
1,087,039
+1.12(+3.92%)
May 09, 2008
28.44
28.89
28.24
28.57
523,063
-0.20(-0.69%)
May 08, 2008
28.93
29.30
28.67
28.77
1,272,983
-0.07(-0.24%)
May 07, 2008
29.75
29.98
28.77
28.84
857,899
-1.09(-3.63%)
May 06, 2008
29.54
30.19
29.17
29.93
996,451
+0.33(+1.12%)
May 05, 2008
30.29
30.29
29.47
29.60
1,120,032
-0.74(-2.43%)
May 02, 2008
30.78
30.88
29.95
30.33
1,177,841
-0.25(-0.82%)
May 01, 2008
29.89
30.69
29.56
30.59
1,135,625
+0.76(+2.53%)
Apr 30, 2008
29.70
30.63
29.53
29.83
1,426,645
+0.12(+0.41%)
Apr 29, 2008
29.76
29.80
29.47
29.71
1,153,215
-0.10(-0.35%)
Apr 28, 2008
29.80
30.33
29.57
29.81
1,602,166
-0.08(-0.26%)
Apr 25, 2008
29.47
30.20
29.11
29.89
1,869,033
+0.49(+1.65%)
Apr 24, 2008
27.26
29.54
27.20
29.40
2,695,820
+2.75(+10.30%)
Apr 23, 2008
26.73
26.92
26.16
26.66
960,334
+0.22(+0.82%)
Apr 22, 2008
26.48
26.78
26.13
26.44
959,138
-0.10(-0.39%)
Apr 21, 2008
26.25
26.89
26.14
26.55
680,640
-0.07(-0.26%)
Apr 18, 2008
26.19
27.02
25.71
26.62
871,540
+1.03(+4.04%)
Apr 17, 2008
26.03
26.11
25.36
25.58
527,689
-0.51(-1.96%)
Apr 16, 2008
25.21
26.21
24.98
26.09
1,106,378
+1.14(+4.56%)
Apr 15, 2008
25.23
25.50
24.74
24.96
1,132,526
-0.06(-0.24%)
Apr 14, 2008
25.12
25.55
24.87
25.02
1,114,426
-0.25(-1.00%)
Apr 11, 2008
25.28
26.04
25.14
25.27
1,332,628
-0.99(-3.77%)
Apr 10, 2008
25.92
26.52
25.64
26.26
1,088,147
+0.30(+1.14%)
Apr 09, 2008
27.07
27.11
25.82
25.96
920,369
-1.03(-3.80%)
Apr 08, 2008
26.41
27.42
26.28
26.99
1,067,314
+0.11(+0.42%)
Apr 07, 2008
27.55
27.69
26.81
26.88
1,085,765
-0.38(-1.40%)
Apr 04, 2008
26.78
27.46
26.35
27.26
1,235,333
+0.39(+1.46%)
Apr 03, 2008
26.70
27.07
26.59
26.87
825,232
-0.03(-0.10%)
Apr 02, 2008
26.79
27.30
26.63
26.89
1,063,644
+0.15(+0.55%)
Apr 01, 2008
26.36
26.79
26.17
26.75
1,399,258
+0.60(+2.29%)
Mar 31, 2008
25.16
26.21
24.98
26.15
1,619,102
+0.96(+3.79%)
Mar 28, 2008
25.49
25.59
24.97
25.19
1,087,782
-0.32(-1.26%)
Mar 27, 2008
25.88
25.95
24.97
25.51
1,282,379
-0.28(-1.08%)
Mar 26, 2008
25.40
25.82
24.98
25.79
1,348,423
+0.23(+0.92%)
Mar 25, 2008
24.83
25.66
24.66
25.56
1,148,828
+0.63(+2.51%)
Mar 24, 2008
24.33
25.42
24.33
24.93
1,329,228
+0.68(+2.79%)
Mar 21, 2008
24.02
24.33
23.56
24.25
3,440,979
+0.00(+0.00%)
Mar 20, 2008
24.02
24.33
23.56
24.25
3,440,979
+0.53(+2.23%)
Mar 19, 2008
24.17
24.61
23.72
23.72
2,196,990
-0.36(-1.48%)
Mar 18, 2008
22.91
24.08
22.57
24.08
1,744,014
+1.75(+7.82%)
Mar 17, 2008
21.98
22.82
21.74
22.33
1,335,316
-0.33(-1.46%)
Mar 14, 2008
23.77
24.08
22.40
22.66
1,947,972
-0.36(-1.55%)
Mar 13, 2008
22.83
23.34
22.09
23.02
1,987,411
-0.12(-0.53%)
Mar 12, 2008
23.46
23.57
23.05
23.14
1,856,833
-0.29(-1.22%)
Mar 11, 2008
21.95
23.59
21.46
23.43
4,615,382
+2.84(+13.80%)
Mar 10, 2008
22.16
22.16
20.58
20.59
2,652,944
-1.61(-7.24%)
Mar 07, 2008
22.28
22.88
21.89
22.19
2,058,640
-0.37(-1.66%)
Mar 06, 2008
22.98
23.38
22.38
22.57
2,287,142
-0.56(-2.41%)
Mar 05, 2008
22.97
23.40
22.59
23.12
2,347,775
+0.22(+0.95%)
Mar 04, 2008
24.96
25.29
22.64
22.91
3,625,803
-2.36(-9.35%)
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
.