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
Magna International
(NY:
MGA
)
46.92
+0.52 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009
3.318
3.389
3.224
3.334
4,711,597
+0.01(+0.45%)
Mar 30, 2009
3.373
3.373
3.138
3.320
12,228,056
-0.33(-8.93%)
Mar 26, 2009
3.579
3.665
3.549
3.645
5,344,902
+0.13(+3.72%)
Mar 25, 2009
3.440
3.661
3.414
3.514
8,536,901
+0.08(+2.36%)
Mar 24, 2009
3.459
3.520
3.406
3.433
5,646,169
-0.08(-2.24%)
Mar 23, 2009
3.366
3.518
3.362
3.511
6,593,528
+0.38(+12.14%)
Mar 20, 2009
3.242
3.255
3.089
3.131
15,658,499
-0.11(-3.42%)
Mar 19, 2009
3.177
3.267
3.101
3.242
12,490,094
+0.13(+4.12%)
Mar 18, 2009
2.936
3.131
2.881
3.114
11,131,653
+0.22(+7.44%)
Mar 17, 2009
2.884
2.919
2.817
2.898
6,454,310
+0.01(+0.43%)
Mar 16, 2009
2.816
2.959
2.816
2.886
7,352,405
+0.09(+3.12%)
Mar 13, 2009
2.731
2.842
2.716
2.798
0
+0.05(+1.72%)
Mar 12, 2009
2.655
2.754
2.562
2.751
8,462,856
+0.13(+4.90%)
Mar 11, 2009
2.555
2.665
2.544
2.623
10,937,604
+0.09(+3.70%)
Mar 10, 2009
2.545
2.625
2.502
2.529
11,223,074
+0.04(+1.50%)
Mar 09, 2009
2.472
2.585
2.447
2.492
10,664,896
-0.03(-1.24%)
Mar 06, 2009
2.644
2.727
2.464
2.523
0
-0.21(-7.66%)
Mar 05, 2009
2.952
3.047
2.730
2.732
12,989,461
-0.33(-10.79%)
Mar 04, 2009
2.948
3.098
2.948
3.063
6,662,142
+0.07(+2.38%)
Mar 02, 2009
3.101
3.156
2.977
2.992
9,815,962
-0.21(-6.47%)
Feb 27, 2009
3.199
3.268
3.176
3.199
0
-0.08(-2.58%)
Feb 26, 2009
3.315
3.371
3.227
3.283
7,447,003
+0.04(+1.11%)
Feb 25, 2009
3.438
3.483
3.236
3.247
9,621,808
-0.19(-5.41%)
Feb 24, 2009
3.207
3.477
3.136
3.433
10,121,600
+0.22(+6.83%)
Feb 23, 2009
3.295
3.332
3.167
3.214
8,167,686
-0.03(-0.92%)
Feb 20, 2009
3.291
3.344
3.232
3.243
9,397,868
-0.09(-2.73%)
Feb 19, 2009
3.507
3.605
3.327
3.334
9,647,512
-0.18(-5.04%)
Feb 18, 2009
3.611
3.649
3.470
3.511
6,792,198
-0.07(-2.02%)
Feb 17, 2009
3.637
3.667
3.554
3.584
6,825,466
-0.23(-5.92%)
Feb 13, 2009
3.746
3.847
3.696
3.809
4,039,761
+0.05(+1.46%)
Feb 12, 2009
3.664
3.777
3.660
3.755
5,880,810
+0.00(+0.07%)
Feb 11, 2009
3.745
3.797
3.696
3.752
6,112,163
+0.01(+0.20%)
Feb 10, 2009
3.804
3.880
3.735
3.745
4,919,083
-0.15(-3.87%)
Feb 09, 2009
3.836
3.933
3.798
3.895
5,520,757
+0.05(+1.23%)
Feb 06, 2009
3.695
3.962
3.680
3.848
8,872,117
+0.12(+3.28%)
Feb 05, 2009
3.493
3.743
3.479
3.726
5,899,229
+0.12(+3.28%)
Feb 04, 2009
3.503
3.753
3.488
3.607
9,325,660
+0.10(+2.77%)
Feb 03, 2009
3.574
3.574
3.495
3.510
5,388,407
-0.04(-1.16%)
Feb 02, 2009
3.458
3.579
3.409
3.551
6,468,598
+0.08(+2.37%)
Jan 30, 2009
3.649
3.665
3.419
3.469
0
-0.17(-4.69%)
Jan 29, 2009
3.721
3.757
3.614
3.640
5,554,042
-0.12(-3.25%)
Jan 28, 2009
3.768
3.799
3.712
3.762
4,824,614
+0.11(+3.00%)
Jan 27, 2009
3.622
3.797
3.612
3.652
6,000,959
-0.01(-0.24%)
Jan 26, 2009
3.686
3.760
3.588
3.661
6,111,064
+0.04(+1.24%)
Jan 23, 2009
3.351
3.645
3.339
3.616
5,901,812
+0.15(+4.39%)
Jan 22, 2009
3.482
3.543
3.414
3.464
7,991,029
-0.13(-3.61%)
Jan 21, 2009
3.535
3.615
3.433
3.594
8,094,179
-0.01(-0.21%)
Jan 20, 2009
3.715
3.771
3.504
3.601
9,543,167
-0.09(-2.53%)
Jan 16, 2009
3.717
3.792
3.529
3.695
10,486,282
-0.02(-0.50%)
Jan 15, 2009
3.703
3.753
3.588
3.713
7,373,126
+0.02(+0.68%)
Jan 14, 2009
3.743
3.786
3.593
3.689
11,629,985
-0.29(-7.39%)
Jan 13, 2009
3.994
4.062
3.918
3.983
5,684,194
-0.01(-0.37%)
Jan 12, 2009
4.170
4.170
3.927
3.998
16,822,192
-0.11(-2.64%)
Jan 09, 2009
4.132
4.152
3.984
4.106
5,439,813
-0.03(-0.75%)
Jan 08, 2009
4.003
4.148
3.974
4.137
6,298,912
+0.06(+1.50%)
Jan 07, 2009
4.435
4.435
4.039
4.076
12,520,450
-0.38(-8.48%)
Jan 06, 2009
4.053
4.466
4.000
4.454
11,179,393
+0.47(+11.90%)
Jan 05, 2009
3.958
4.023
3.852
3.980
8,688,585
+0.02(+0.54%)
Jan 02, 2009
3.752
3.970
3.692
3.959
0
+0.23(+6.11%)
Jan 01, 2009
3.545
3.773
3.499
3.731
0
+0.00(+0.00%)
Dec 31, 2008
3.545
3.773
3.499
3.731
7,901,260
+0.18(+5.05%)
Dec 30, 2008
3.416
3.551
3.341
3.551
6,116,439
+0.22(+6.50%)
Dec 29, 2008
3.389
3.445
3.331
3.334
6,241,377
-0.03(-1.04%)
Dec 26, 2008
3.356
3.399
3.315
3.369
2,651,044
+0.01(+0.41%)
Dec 24, 2008
3.473
3.473
3.328
3.356
2,713,071
-0.03(-1.03%)
Dec 23, 2008
3.479
3.479
3.363
3.391
6,326,083
-0.04(-1.20%)
Dec 22, 2008
3.711
3.728
3.407
3.432
6,853,399
-0.19(-5.36%)
Dec 19, 2008
3.669
3.802
3.590
3.626
8,856,866
+0.00(+0.03%)
Dec 18, 2008
3.930
4.075
3.570
3.625
6,328,722
-0.37(-9.18%)
Dec 17, 2008
3.619
4.008
3.619
3.991
7,249,295
+0.27(+7.27%)
Dec 16, 2008
3.655
3.740
3.575
3.721
5,181,779
+0.10(+2.65%)
Dec 15, 2008
3.564
3.690
3.534
3.625
8,709,498
+0.04(+1.15%)
Dec 12, 2008
3.172
3.639
3.113
3.584
0
+0.01(+0.31%)
Dec 11, 2008
3.908
3.908
3.523
3.573
10,622,347
-0.34(-8.67%)
Dec 10, 2008
3.853
3.984
3.788
3.912
5,133,140
+0.12(+3.09%)
Dec 09, 2008
3.907
3.938
3.789
3.794
8,068,820
-0.19(-4.70%)
Dec 08, 2008
3.757
4.013
3.738
3.981
9,653,143
+0.38(+10.56%)
Dec 05, 2008
3.403
3.647
3.280
3.601
0
+0.17(+5.02%)
Dec 04, 2008
3.376
3.615
3.357
3.429
45,832,428
+0.03(+0.81%)
Dec 03, 2008
3.351
3.465
3.211
3.402
13,081,676
+0.07(+1.98%)
Dec 02, 2008
3.492
3.526
3.242
3.336
9,178,605
-0.03(-0.82%)
Dec 01, 2008
3.516
3.621
3.346
3.363
7,429,891
-0.14(-4.02%)
Nov 28, 2008
3.250
3.507
3.247
3.504
3,553,791
+0.18(+5.52%)
Nov 26, 2008
3.174
3.392
3.174
3.321
9,827,674
+0.09(+2.66%)
Nov 25, 2008
3.439
3.475
3.189
3.235
15,819,833
-0.09(-2.74%)
Nov 24, 2008
3.157
3.412
3.148
3.326
7,056,754
+0.19(+6.13%)
Nov 21, 2008
2.994
3.154
2.934
3.134
6,991,317
+0.18(+6.08%)
Nov 20, 2008
2.974
3.143
2.842
2.954
18,392,188
+0.02(+0.85%)
Nov 19, 2008
3.283
3.285
2.906
2.929
6,774,284
-0.28(-8.63%)
Nov 18, 2008
3.214
3.311
3.150
3.206
7,284,320
-0.03(-1.04%)
Nov 17, 2008
3.216
3.371
3.164
3.240
8,170,855
+0.00(+0.04%)
Nov 14, 2008
3.488
3.499
3.231
3.239
0
-0.27(-7.68%)
Nov 13, 2008
3.449
3.519
3.237
3.508
10,061,971
+0.08(+2.29%)
Nov 12, 2008
3.652
3.690
3.368
3.429
7,499,275
-0.26(-6.94%)
Nov 11, 2008
3.944
3.975
3.588
3.685
8,954,425
-0.37(-9.19%)
Nov 10, 2008
4.055
4.213
4.003
4.057
7,862,617
-0.04(-0.97%)
Nov 07, 2008
4.091
4.293
4.044
4.097
10,460,250
-0.01(-0.36%)
Nov 06, 2008
4.259
4.269
4.001
4.112
11,834,374
-0.18(-4.13%)
Nov 05, 2008
4.259
4.378
4.131
4.289
9,492,883
+0.05(+1.24%)
Nov 04, 2008
4.157
4.299
3.884
4.237
20,799,886
-0.05(-1.13%)
Nov 03, 2008
4.200
4.335
4.183
4.286
5,332,701
+0.09(+2.11%)
Oct 31, 2008
3.945
4.256
3.933
4.197
8,320,301
+0.17(+4.18%)
Oct 30, 2008
4.146
4.251
3.958
4.029
7,419,559
+0.04(+0.94%)
Oct 29, 2008
3.995
4.076
3.817
3.991
7,267,000
+0.02(+0.50%)
Oct 28, 2008
3.568
3.991
3.525
3.971
9,024,001
+0.40(+11.32%)
Oct 27, 2008
3.743
3.831
3.539
3.568
9,553,604
-0.29(-7.47%)
Oct 24, 2008
3.655
3.910
3.579
3.856
11,026,971
-0.07(-1.72%)
Oct 23, 2008
3.989
3.994
3.752
3.923
15,444,867
-0.05(-1.38%)
Oct 22, 2008
3.864
4.048
3.740
3.978
11,001,356
-0.19(-4.60%)
Oct 21, 2008
4.243
4.325
4.140
4.170
6,070,608
-0.19(-4.43%)
Oct 20, 2008
4.114
4.363
4.099
4.363
6,516,057
+0.20(+4.85%)
Oct 17, 2008
4.318
4.363
4.148
4.161
0
-0.26(-5.97%)
Oct 16, 2008
4.390
4.501
3.978
4.425
17,011,428
+0.05(+1.23%)
Oct 15, 2008
4.595
4.830
4.328
4.372
10,083,575
-0.43(-8.86%)
Oct 14, 2008
5.235
5.439
4.678
4.797
11,593,580
-0.19(-3.80%)
Oct 13, 2008
4.931
5.048
4.759
4.986
7,915,797
+0.33(+7.01%)
Oct 10, 2008
4.596
4.722
4.186
4.660
30,592,728
+0.10(+2.30%)
Oct 09, 2008
5.017
5.086
4.555
4.555
26,894,898
-0.43(-8.67%)
Oct 08, 2008
5.127
5.228
4.951
4.987
15,487,353
-0.16(-3.12%)
Oct 07, 2008
5.176
5.310
5.111
5.148
18,818,728
-0.06(-1.10%)
Oct 06, 2008
5.265
5.299
4.936
5.206
28,394,072
-0.21(-3.89%)
Oct 03, 2008
4.862
5.451
4.675
5.416
0
-0.27(-4.69%)
Oct 02, 2008
6.086
6.157
5.673
5.683
4,116,710
-0.52(-8.36%)
Oct 01, 2008
6.233
6.332
6.150
6.202
7,766,904
-0.18(-2.81%)
Sep 30, 2008
6.568
6.675
6.369
6.381
6,126,041
-0.21(-3.20%)
Sep 29, 2008
6.967
6.974
6.440
6.592
5,453,082
-0.48(-6.79%)
Sep 26, 2008
7.179
7.180
7.017
7.072
0
-0.11(-1.51%)
Sep 25, 2008
7.109
7.245
7.089
7.180
8,621,487
+0.02(+0.30%)
Sep 24, 2008
7.320
7.388
7.116
7.159
4,704,714
-0.25(-3.33%)
Sep 23, 2008
7.212
7.527
7.059
7.406
5,898,973
+0.27(+3.77%)
Sep 22, 2008
7.389
7.407
7.080
7.136
4,623,714
-0.31(-4.22%)
Sep 19, 2008
7.762
7.762
7.336
7.451
0
-0.01(-0.15%)
Sep 18, 2008
7.259
7.537
7.204
7.462
10,657,163
+0.22(+3.01%)
Sep 17, 2008
6.927
7.269
6.824
7.244
7,657,995
+0.19(+2.69%)
Sep 16, 2008
6.796
7.121
6.662
7.054
4,280,860
+0.04(+0.57%)
Sep 15, 2008
7.158
7.211
6.902
7.014
4,105,326
-0.24(-3.33%)
Sep 12, 2008
6.831
7.303
6.819
7.256
0
+0.23(+3.34%)
Sep 11, 2008
6.683
7.029
6.683
7.022
4,059,006
+0.13(+1.84%)
Sep 10, 2008
7.072
7.072
6.837
6.895
5,511,131
-0.03(-0.40%)
Sep 09, 2008
6.998
7.138
6.906
6.922
3,515,220
-0.08(-1.09%)
Sep 08, 2008
6.989
7.113
6.941
6.998
6,204,338
+0.03(+0.45%)
Sep 05, 2008
6.947
7.029
6.853
6.967
0
-0.02(-0.25%)
Sep 04, 2008
7.204
7.204
6.977
6.984
6,149,434
-0.19(-2.62%)
Sep 03, 2008
7.227
7.276
7.075
7.173
4,964,979
-0.05(-0.74%)
Sep 02, 2008
7.217
7.443
7.178
7.226
4,613,766
+0.09(+1.22%)
Aug 29, 2008
7.113
7.188
7.039
7.139
0
-0.02(-0.24%)
Aug 28, 2008
7.084
7.211
7.075
7.156
6,511,156
+0.05(+0.72%)
Aug 27, 2008
7.102
7.224
7.053
7.105
5,051,233
-0.18(-2.51%)
Aug 26, 2008
7.306
7.325
7.226
7.289
2,861,081
-0.05(-0.66%)
Aug 25, 2008
7.377
7.393
7.261
7.337
1,971,257
-0.01(-0.08%)
Aug 22, 2008
7.286
7.417
7.252
7.343
0
+0.01(+0.20%)
Aug 21, 2008
7.270
7.387
7.250
7.328
2,135,312
-0.03(-0.42%)
Aug 20, 2008
7.366
7.439
7.265
7.360
3,105,927
+0.00(+0.05%)
Aug 19, 2008
7.353
7.471
7.295
7.356
3,430,008
-0.12(-1.65%)
Aug 18, 2008
7.624
7.645
7.457
7.479
2,660,317
-0.11(-1.40%)
Aug 15, 2008
7.639
7.705
7.519
7.585
0
-0.01(-0.08%)
Aug 14, 2008
7.398
7.747
7.391
7.591
3,908,469
+0.17(+2.28%)
Aug 13, 2008
7.641
7.672
7.356
7.422
7,451,792
-0.38(-4.83%)
Aug 12, 2008
7.665
7.899
7.660
7.798
5,726,503
+0.10(+1.36%)
Aug 11, 2008
7.332
7.868
7.267
7.694
6,129,619
+0.20(+2.63%)
Aug 08, 2008
7.259
7.540
7.222
7.497
5,841,389
+0.21(+2.84%)
Aug 07, 2008
7.429
7.484
7.119
7.290
7,919,158
-0.32(-4.24%)
Aug 06, 2008
7.370
7.813
7.292
7.613
12,503,764
+0.16(+2.16%)
Aug 05, 2008
7.199
7.568
7.131
7.452
5,130,870
+0.35(+4.88%)
Aug 04, 2008
7.230
7.230
7.068
7.105
4,298,581
-0.11(-1.49%)
Aug 01, 2008
7.413
7.502
7.210
7.212
3,526,492
-0.15(-2.10%)
Jul 31, 2008
7.186
7.570
7.176
7.367
5,346,587
+0.03(+0.39%)
Jul 30, 2008
7.499
7.550
7.330
7.338
5,104,116
-0.17(-2.26%)
Jul 29, 2008
7.508
7.540
7.196
7.508
5,389,923
+0.38(+5.28%)
Jul 28, 2008
7.112
7.212
7.027
7.131
9,552,472
+0.02(+0.23%)
Jul 25, 2008
7.443
7.571
7.082
7.115
9,410,038
-0.35(-4.74%)
Jul 24, 2008
7.847
7.883
7.424
7.469
8,289,792
-0.50(-6.23%)
Jul 23, 2008
7.696
8.084
7.626
7.965
5,908,679
+0.25(+3.25%)
Jul 22, 2008
7.467
7.746
7.337
7.715
5,194,021
+0.25(+3.32%)
Jul 21, 2008
7.519
7.591
7.348
7.467
5,282,674
-0.08(-1.07%)
Jul 18, 2008
7.522
7.671
7.442
7.548
4,718,352
-0.02(-0.25%)
Jul 17, 2008
7.216
7.601
7.189
7.566
5,083,354
+0.35(+4.80%)
Jul 16, 2008
7.003
7.308
6.908
7.220
10,179,264
+0.03(+0.43%)
Jul 15, 2008
6.806
7.287
6.699
7.189
11,712,549
+0.27(+3.84%)
Jul 14, 2008
7.042
7.053
6.826
6.923
10,292,008
+0.00(+0.07%)
Jul 11, 2008
6.731
6.988
6.524
6.918
15,204,112
-0.11(-1.56%)
Jul 10, 2008
7.261
7.301
6.986
7.028
7,653,125
-0.21(-2.88%)
Jul 09, 2008
7.453
7.468
7.227
7.236
4,538,085
-0.13(-1.81%)
Jul 08, 2008
7.173
7.387
7.109
7.370
5,921,555
+0.24(+3.39%)
Jul 07, 2008
7.148
7.190
7.037
7.128
7,054,259
-0.02(-0.33%)
Jul 04, 2008
7.070
7.249
7.025
7.151
3,373,195
+0.00(+0.00%)
Jul 03, 2008
7.070
7.249
7.025
7.151
3,373,195
+0.06(+0.79%)
Jul 02, 2008
7.451
7.471
7.073
7.095
6,291,066
-0.27(-3.69%)
Jul 01, 2008
7.350
7.446
7.138
7.367
9,367,946
-0.02(-0.24%)
Jun 30, 2008
7.628
7.717
7.361
7.385
6,497,654
-0.37(-4.71%)
Jun 27, 2008
7.745
7.816
7.626
7.750
8,103,228
+0.08(+1.04%)
Jun 26, 2008
7.882
8.000
7.638
7.670
6,585,441
-0.31(-3.92%)
Jun 25, 2008
8.018
8.093
7.950
7.983
3,171,846
+0.06(+0.82%)
Jun 24, 2008
8.126
8.126
7.909
7.918
4,425,244
-0.18(-2.28%)
Jun 23, 2008
8.154
8.227
8.083
8.102
8,814,180
-0.06(-0.79%)
Jun 20, 2008
8.565
8.565
8.156
8.167
8,324,536
-0.44(-5.13%)
Jun 19, 2008
8.589
8.631
8.434
8.609
3,690,337
-0.01(-0.14%)
Jun 18, 2008
8.716
8.716
8.557
8.621
5,988,549
-0.16(-1.85%)
Jun 17, 2008
8.852
8.852
8.720
8.783
3,211,981
-0.05(-0.59%)
Jun 16, 2008
8.813
8.855
8.748
8.835
2,082,317
+0.04(+0.47%)
Jun 13, 2008
8.730
8.797
8.680
8.794
2,828,415
+0.08(+0.93%)
Jun 12, 2008
8.590
8.864
8.570
8.713
4,694,510
+0.14(+1.66%)
Jun 11, 2008
8.471
8.625
8.419
8.571
5,891,023
-0.04(-0.52%)
Jun 10, 2008
8.566
8.646
8.463
8.616
3,116,123
+0.06(+0.70%)
Jun 09, 2008
8.566
8.632
8.514
8.556
5,261,504
-0.02(-0.25%)
Jun 06, 2008
8.678
8.713
8.529
8.577
9,858,247
-0.09(-1.01%)
Jun 05, 2008
8.680
8.702
8.621
8.665
22,927,954
-0.02(-0.19%)
Jun 04, 2008
8.685
8.777
8.656
8.681
6,083,163
-0.06(-0.67%)
Jun 03, 2008
8.872
8.875
8.691
8.739
11,037,191
-0.09(-1.06%)
Jun 02, 2008
8.867
8.880
8.759
8.833
3,739,923
-0.09(-1.03%)
May 30, 2008
9.138
9.162
8.920
8.925
1,824,948
-0.15(-1.61%)
May 29, 2008
8.981
9.111
8.981
9.071
1,662,627
+0.04(+0.40%)
May 28, 2008
9.075
9.122
9.001
9.035
4,462,908
-0.19(-2.03%)
May 27, 2008
9.314
9.334
9.153
9.222
4,968,220
-0.03(-0.34%)
May 26, 2008
9.548
9.573
9.150
9.253
0
+0.00(+0.00%)
May 23, 2008
9.548
9.573
9.150
9.253
5,958,618
-0.28(-2.97%)
May 22, 2008
9.457
9.602
9.457
9.536
2,764,181
+0.03(+0.28%)
May 21, 2008
9.800
9.816
9.494
9.510
2,416,579
-0.23(-2.37%)
May 20, 2008
9.714
9.849
9.583
9.740
3,031,176
+0.07(+0.71%)
May 19, 2008
9.698
9.777
9.642
9.672
1,463,091
-0.05(-0.50%)
May 16, 2008
9.841
9.979
9.570
9.721
3,737,307
-0.05(-0.47%)
May 15, 2008
9.677
9.830
9.668
9.767
3,764,615
+0.04(+0.46%)
May 14, 2008
9.748
9.844
9.706
9.722
1,383,727
+0.01(+0.13%)
May 13, 2008
9.779
9.779
9.608
9.709
1,555,563
-0.02(-0.22%)
May 12, 2008
9.764
9.807
9.693
9.730
2,616,187
-0.03(-0.34%)
May 09, 2008
9.646
9.785
9.626
9.764
1,236,134
+0.08(+0.88%)
May 08, 2008
9.522
9.694
9.486
9.679
1,746,652
+0.09(+0.95%)
May 07, 2008
9.666
9.785
9.548
9.588
2,246,957
-0.03(-0.30%)
May 06, 2008
9.539
9.712
9.431
9.617
2,678,841
+0.10(+1.10%)
May 05, 2008
9.611
9.739
9.509
9.512
2,871,518
-0.17(-1.80%)
May 02, 2008
9.808
9.874
9.588
9.687
3,457,172
-0.16(-1.66%)
May 01, 2008
9.198
9.987
9.108
9.850
7,870,792
+0.55(+5.88%)
Apr 30, 2008
9.623
9.656
9.279
9.303
3,871,960
-0.25(-2.58%)
Apr 29, 2008
9.451
9.598
9.431
9.550
6,185,085
+0.11(+1.18%)
Apr 28, 2008
9.391
9.524
9.348
9.439
2,831,993
+0.13(+1.39%)
Apr 25, 2008
9.474
9.539
9.217
9.309
2,178,415
-0.11(-1.22%)
Apr 24, 2008
9.188
9.444
9.094
9.424
3,885,020
+0.38(+4.18%)
Apr 23, 2008
8.975
9.115
8.948
9.046
2,706,854
+0.06(+0.69%)
Apr 22, 2008
8.924
9.019
8.859
8.984
3,604,925
-0.00(-0.03%)
Apr 21, 2008
8.919
9.032
8.889
8.986
2,143,262
-0.02(-0.25%)
Apr 18, 2008
8.975
9.027
8.909
9.009
2,208,747
+0.17(+1.92%)
Apr 17, 2008
8.713
8.871
8.683
8.839
2,262,311
+0.06(+0.71%)
Apr 16, 2008
8.772
8.818
8.731
8.777
4,344,621
+0.11(+1.27%)
Apr 15, 2008
8.697
8.712
8.576
8.667
4,131,599
-0.03(-0.32%)
Apr 14, 2008
8.683
8.817
8.682
8.695
3,941,769
+0.02(+0.26%)
Apr 11, 2008
8.742
8.863
8.651
8.672
4,000,677
-0.21(-2.33%)
Apr 10, 2008
8.774
8.894
8.732
8.879
2,337,672
+0.17(+1.93%)
Apr 09, 2008
8.773
8.833
8.626
8.711
2,725,811
-0.13(-1.49%)
Apr 08, 2008
8.840
8.916
8.762
8.843
2,420,301
+0.00(+0.03%)
Apr 07, 2008
8.993
9.095
8.799
8.840
3,488,402
-0.20(-2.19%)
Apr 04, 2008
8.988
9.065
8.889
9.039
3,169,575
+0.00(+0.01%)
Apr 03, 2008
9.024
9.094
8.902
9.037
2,193,433
-0.04(-0.43%)
Apr 02, 2008
9.187
9.232
9.059
9.076
3,900,816
-0.01(-0.12%)
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
.