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
China Automotive Sys
(NQ:
CAAS
)
3.470
-0.070 (-1.98%)
Streaming Delayed Price
Updated: 2:32 PM EDT, May 9, 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, 2010
23.07
23.69
22.51
23.10
830,162
-0.34(-1.45%)
Mar 30, 2010
24.20
25.10
23.15
23.44
1,732,219
-0.36(-1.51%)
Mar 29, 2010
23.70
23.96
23.27
23.80
979,529
+0.81(+3.52%)
Mar 26, 2010
23.12
23.55
22.64
22.99
998,026
+0.30(+1.32%)
Mar 25, 2010
24.00
24.42
22.51
22.69
2,680,704
+0.50(+2.25%)
Mar 24, 2010
21.25
22.55
21.22
22.19
1,733,444
+1.02(+4.82%)
Mar 23, 2010
20.52
21.19
20.19
21.17
854,123
+0.98(+4.85%)
Mar 22, 2010
19.55
20.30
18.61
20.19
1,002,898
+0.34(+1.71%)
Mar 19, 2010
21.19
21.50
19.75
19.85
648,640
-0.71(-3.45%)
Mar 18, 2010
20.50
21.55
20.03
20.56
943,034
-0.04(-0.19%)
Mar 17, 2010
21.90
21.92
20.00
20.60
1,636,015
-1.26(-5.76%)
Mar 16, 2010
22.12
22.30
21.50
21.86
417,316
-0.04(-0.18%)
Mar 15, 2010
21.56
22.60
21.28
21.90
618,523
-0.87(-3.82%)
Mar 12, 2010
22.92
23.15
22.51
22.77
341,194
+0.25(+1.11%)
Mar 11, 2010
21.95
22.67
21.95
22.52
328,260
+0.17(+0.76%)
Mar 10, 2010
22.86
23.20
21.80
22.35
696,767
-0.38(-1.67%)
Mar 09, 2010
22.89
23.60
22.45
22.73
720,546
-0.18(-0.79%)
Mar 08, 2010
22.60
23.14
22.40
22.91
767,189
+0.82(+3.71%)
Mar 05, 2010
22.50
22.90
22.02
22.09
701,603
+0.28(+1.28%)
Mar 04, 2010
21.13
22.00
21.10
21.81
723,084
+0.46(+2.15%)
Mar 03, 2010
21.21
22.48
20.60
21.35
1,276,664
+0.30(+1.43%)
Mar 02, 2010
23.90
23.90
20.82
21.05
2,527,318
-1.34(-5.98%)
Mar 01, 2010
21.10
22.39
20.65
22.39
2,064,411
+2.20(+10.90%)
Feb 26, 2010
20.50
21.17
20.00
20.19
1,027,056
+0.12(+0.60%)
Feb 25, 2010
18.65
20.43
18.05
20.07
1,250,378
+0.85(+4.44%)
Feb 24, 2010
20.53
21.25
18.80
19.22
1,535,907
-1.08(-5.33%)
Feb 23, 2010
19.21
20.80
18.58
20.30
2,820,531
+0.97(+5.02%)
Feb 22, 2010
17.61
19.63
17.33
19.33
1,979,424
+2.21(+12.91%)
Feb 19, 2010
17.45
17.45
17.01
17.12
551,735
-0.67(-3.77%)
Feb 18, 2010
18.13
18.35
17.60
17.79
536,247
-0.37(-2.04%)
Feb 17, 2010
17.10
18.50
17.10
18.16
1,343,166
+0.98(+5.70%)
Feb 16, 2010
17.04
17.39
16.87
17.18
394,753
+0.39(+2.32%)
Feb 12, 2010
16.03
16.79
16.79
16.79
690,000
-0.37(-2.16%)
Feb 11, 2010
17.42
17.60
16.70
17.16
958,268
-0.02(-0.12%)
Feb 10, 2010
15.87
17.48
15.83
17.18
1,297,894
+1.39(+8.80%)
Feb 09, 2010
15.87
15.92
15.36
15.79
716,000
+0.72(+4.78%)
Feb 08, 2010
15.09
15.92
14.80
15.07
847,963
+0.20(+1.34%)
Feb 05, 2010
15.40
15.85
14.18
14.87
1,258,516
-0.69(-4.43%)
Feb 04, 2010
16.57
16.69
15.46
15.56
798,136
-1.53(-8.95%)
Feb 03, 2010
17.37
17.98
16.80
17.09
949,790
-0.18(-1.04%)
Feb 02, 2010
16.43
17.49
15.51
17.27
1,585,957
+0.98(+6.02%)
Feb 01, 2010
16.30
16.66
15.11
16.29
1,486,513
+0.08(+0.49%)
Jan 29, 2010
17.00
17.68
16.12
16.21
1,075,688
-0.60(-3.57%)
Jan 28, 2010
17.37
17.64
16.62
16.81
634,765
-0.38(-2.21%)
Jan 27, 2010
17.30
17.95
16.63
17.19
1,022,359
+0.02(+0.12%)
Jan 26, 2010
18.33
18.33
16.90
17.17
1,443,226
-1.34(-7.22%)
Jan 25, 2010
18.78
19.66
18.25
18.51
1,013,745
+0.19(+1.02%)
Jan 22, 2010
18.65
20.30
17.31
18.32
2,387,270
-0.09(-0.49%)
Jan 21, 2010
20.09
20.37
18.11
18.41
1,768,218
-1.43(-7.21%)
Jan 20, 2010
20.58
20.96
19.67
19.84
1,203,042
-1.48(-6.94%)
Jan 19, 2010
20.88
21.78
19.98
21.32
1,368,109
+0.29(+1.38%)
Jan 15, 2010
21.85
21.03
21.03
21.03
2,121,000
-2.21(-9.51%)
Jan 14, 2010
24.41
25.75
22.68
23.24
2,060,081
-1.16(-4.75%)
Jan 13, 2010
24.99
25.24
22.34
24.40
1,961,977
-0.29(-1.16%)
Jan 12, 2010
26.16
26.16
23.81
24.69
1,704,856
-1.66(-6.31%)
Jan 11, 2010
25.92
27.17
25.01
26.35
2,556,155
+1.87(+7.64%)
Jan 08, 2010
23.30
24.80
22.71
24.48
1,371,765
+1.63(+7.13%)
Jan 07, 2010
23.02
23.39
22.30
22.85
853,101
-0.19(-0.82%)
Jan 06, 2010
23.98
24.39
22.69
23.04
1,806,459
-0.76(-3.19%)
Jan 05, 2010
21.48
23.95
21.36
23.80
3,661,747
+2.95(+14.15%)
Jan 04, 2010
19.08
20.98
18.81
20.85
1,856,470
+2.14(+11.44%)
Dec 31, 2009
19.36
18.71
18.71
18.71
439,200
-0.48(-2.50%)
Dec 30, 2009
18.99
19.70
18.30
19.19
701,932
-0.19(-0.98%)
Dec 29, 2009
20.30
20.83
19.03
19.38
979,861
-1.01(-4.95%)
Dec 28, 2009
20.59
21.13
20.25
20.39
1,403,112
+0.53(+2.67%)
Dec 24, 2009
18.82
20.41
18.71
19.86
1,606,527
+1.28(+6.89%)
Dec 23, 2009
16.25
18.82
16.02
18.58
1,840,463
+2.16(+13.15%)
Dec 22, 2009
17.70
17.75
16.28
16.42
1,515,235
-1.45(-8.09%)
Dec 21, 2009
18.72
18.85
17.80
17.87
895,941
-1.14(-6.02%)
Dec 18, 2009
19.87
20.08
18.30
19.01
807,030
-0.71(-3.60%)
Dec 17, 2009
20.11
20.30
19.60
19.72
316,168
-0.59(-2.90%)
Dec 16, 2009
20.12
20.60
20.10
20.31
419,375
+0.26(+1.30%)
Dec 15, 2009
20.80
21.70
19.81
20.05
1,166,634
-0.86(-4.11%)
Dec 14, 2009
20.57
21.15
20.26
20.91
508,062
+0.45(+2.20%)
Dec 11, 2009
20.69
20.89
20.11
20.46
231,324
+0.03(+0.15%)
Dec 10, 2009
20.77
21.41
20.20
20.43
480,573
-0.18(-0.87%)
Dec 09, 2009
20.97
20.99
20.01
20.61
480,459
-0.01(-0.05%)
Dec 08, 2009
19.12
20.94
18.61
20.62
1,347,866
+1.16(+5.96%)
Dec 07, 2009
20.88
21.96
19.14
19.46
1,503,371
-1.53(-7.29%)
Dec 04, 2009
22.20
22.49
20.00
20.99
1,175,424
-0.12(-0.57%)
Dec 03, 2009
20.94
21.71
20.91
21.11
722,531
+0.19(+0.91%)
Dec 02, 2009
20.86
21.93
20.63
20.92
1,395,384
+0.41(+2.00%)
Dec 01, 2009
20.00
22.13
19.88
20.51
2,319,354
+1.16(+5.99%)
Nov 30, 2009
17.20
20.63
17.00
19.35
2,506,185
+2.42(+14.29%)
Nov 27, 2009
16.32
17.20
15.99
16.93
255,191
-0.09(-0.53%)
Nov 25, 2009
16.68
17.09
16.54
17.02
323,765
+0.27(+1.61%)
Nov 24, 2009
16.83
16.83
16.10
16.75
269,065
-0.08(-0.48%)
Nov 23, 2009
17.15
17.43
16.75
16.83
423,906
+0.08(+0.48%)
Nov 20, 2009
16.91
17.25
16.34
16.75
414,372
-0.22(-1.30%)
Nov 19, 2009
16.47
17.10
15.43
16.97
705,279
+0.46(+2.79%)
Nov 18, 2009
17.19
17.30
16.05
16.51
855,156
-0.29(-1.73%)
Nov 17, 2009
16.90
17.62
16.16
16.80
1,356,242
+0.76(+4.74%)
Nov 16, 2009
16.81
16.93
15.82
16.04
869,964
-0.61(-3.66%)
Nov 13, 2009
15.13
16.65
14.80
16.65
1,011,554
+0.40(+2.46%)
Nov 12, 2009
16.51
17.33
15.72
16.25
1,722,169
+1.63(+11.15%)
Nov 11, 2009
14.39
15.00
14.35
14.62
689,794
+0.48(+3.39%)
Nov 10, 2009
13.31
14.25
13.31
14.14
411,985
+0.84(+6.32%)
Nov 09, 2009
12.95
13.68
12.72
13.30
341,155
+0.81(+6.49%)
Nov 06, 2009
12.38
12.70
12.00
12.49
272,361
-0.05(-0.40%)
Nov 05, 2009
12.42
12.70
12.17
12.54
299,815
+0.96(+8.29%)
Nov 04, 2009
11.54
12.20
11.46
11.58
257,749
+0.37(+3.30%)
Nov 03, 2009
10.89
11.22
10.78
11.21
115,918
+0.47(+4.38%)
Nov 02, 2009
10.91
11.20
10.46
10.74
177,082
+0.38(+3.67%)
Oct 30, 2009
10.88
11.41
10.25
10.36
293,836
-0.52(-4.78%)
Oct 29, 2009
10.28
10.90
10.24
10.88
193,610
+0.86(+8.58%)
Oct 28, 2009
10.48
10.95
10.00
10.02
243,683
-0.53(-5.02%)
Oct 27, 2009
11.47
11.47
10.07
10.55
414,187
-1.00(-8.66%)
Oct 26, 2009
12.37
12.48
11.50
11.55
267,994
-0.67(-5.48%)
Oct 23, 2009
12.25
12.57
12.02
12.22
164,195
-0.02(-0.16%)
Oct 22, 2009
12.22
12.32
11.50
12.24
207,667
+0.02(+0.16%)
Oct 21, 2009
12.20
12.75
12.08
12.22
352,860
+0.14(+1.16%)
Oct 20, 2009
12.19
12.84
11.50
12.08
728,352
+0.25(+2.11%)
Oct 19, 2009
11.00
11.94
11.00
11.83
614,397
+1.26(+11.92%)
Oct 16, 2009
10.63
10.63
10.18
10.57
108,881
-0.04(-0.38%)
Oct 15, 2009
10.67
10.68
10.50
10.61
80,173
-0.14(-1.30%)
Oct 14, 2009
10.92
10.92
10.61
10.75
144,890
+0.15(+1.42%)
Oct 13, 2009
10.87
10.96
10.50
10.60
156,526
-0.17(-1.58%)
Oct 12, 2009
10.81
11.14
10.16
10.77
387,103
+0.01(+0.09%)
Oct 09, 2009
9.300
10.85
9.300
10.76
1,133,652
+1.50(+16.20%)
Oct 08, 2009
8.880
9.500
8.800
9.260
176,316
+0.55(+6.31%)
Oct 07, 2009
8.810
8.930
8.502
8.710
41,136
+0.02(+0.23%)
Oct 06, 2009
8.650
8.980
8.450
8.690
68,816
+0.08(+0.93%)
Oct 05, 2009
8.420
8.685
8.320
8.610
65,426
+0.19(+2.26%)
Oct 02, 2009
8.320
8.600
8.000
8.420
92,858
-0.07(-0.82%)
Oct 01, 2009
9.370
9.490
8.450
8.490
197,491
-0.80(-8.61%)
Sep 30, 2009
8.930
9.390
8.730
9.290
156,206
+0.52(+5.93%)
Sep 29, 2009
8.710
9.000
8.620
8.770
64,758
+0.04(+0.46%)
Sep 28, 2009
8.620
9.000
8.600
8.730
64,308
+0.15(+1.75%)
Sep 25, 2009
8.730
8.909
8.520
8.580
51,600
-0.17(-1.94%)
Sep 24, 2009
9.100
9.150
8.500
8.750
57,413
-0.30(-3.31%)
Sep 23, 2009
9.100
9.190
8.830
9.050
43,085
-0.07(-0.77%)
Sep 22, 2009
9.100
9.160
8.810
9.120
49,911
+0.11(+1.22%)
Sep 21, 2009
9.340
9.340
8.906
9.010
56,537
-0.26(-2.80%)
Sep 18, 2009
9.600
9.600
9.200
9.270
55,567
-0.19(-2.01%)
Sep 17, 2009
9.000
9.600
8.970
9.460
144,137
+0.52(+5.82%)
Sep 16, 2009
8.900
9.050
8.810
8.940
106,461
-0.26(-2.83%)
Sep 15, 2009
9.380
9.440
9.150
9.200
54,568
-0.14(-1.50%)
Sep 14, 2009
9.000
9.380
8.790
9.340
84,058
+0.26(+2.86%)
Sep 11, 2009
9.570
9.600
9.050
9.080
94,238
-0.38(-4.02%)
Sep 10, 2009
9.760
9.890
9.340
9.460
217,846
-0.13(-1.36%)
Sep 09, 2009
8.720
9.660
8.680
9.590
398,986
+1.14(+13.49%)
Sep 08, 2009
8.520
8.730
8.450
8.450
68,109
+0.03(+0.36%)
Sep 04, 2009
8.040
8.550
8.040
8.420
79,258
+0.38(+4.73%)
Sep 03, 2009
7.680
8.210
7.550
8.040
94,231
+0.40(+5.24%)
Sep 02, 2009
7.770
7.980
7.310
7.640
99,276
-0.19(-2.43%)
Sep 01, 2009
7.770
8.330
7.770
7.830
119,934
-0.24(-2.97%)
Aug 31, 2009
8.100
8.150
7.760
8.070
189,866
-0.21(-2.54%)
Aug 28, 2009
8.430
8.430
8.214
8.280
56,229
-0.08(-0.96%)
Aug 27, 2009
8.440
8.586
8.070
8.360
92,204
-0.09(-1.07%)
Aug 26, 2009
8.580
8.600
8.310
8.450
72,103
-0.09(-1.05%)
Aug 25, 2009
8.570
8.660
8.470
8.540
85,431
+0.11(+1.30%)
Aug 24, 2009
8.720
8.720
8.370
8.430
107,052
-0.14(-1.63%)
Aug 21, 2009
8.960
8.990
8.510
8.570
96,440
-0.23(-2.61%)
Aug 20, 2009
8.800
9.150
8.700
8.800
84,087
-0.10(-1.12%)
Aug 19, 2009
8.580
9.069
8.500
8.900
126,129
-0.35(-3.78%)
Aug 18, 2009
9.290
9.630
9.160
9.250
227,757
+0.17(+1.87%)
Aug 17, 2009
9.000
9.210
8.280
9.080
243,716
-0.48(-5.02%)
Aug 14, 2009
9.440
9.600
9.110
9.560
234,813
+0.01(+0.10%)
Aug 13, 2009
9.070
9.900
9.000
9.550
361,992
+0.49(+5.41%)
Aug 12, 2009
8.890
9.650
8.610
9.060
669,960
+1.07(+13.39%)
Aug 11, 2009
7.930
8.030
7.500
7.990
159,949
+0.08(+1.01%)
Aug 10, 2009
7.500
7.950
7.420
7.910
68,682
+0.44(+5.89%)
Aug 07, 2009
7.150
7.500
7.150
7.470
122,112
+0.37(+5.21%)
Aug 06, 2009
7.460
7.580
7.000
7.100
106,321
-0.38(-5.08%)
Aug 05, 2009
7.810
7.949
7.360
7.480
68,672
-0.32(-4.10%)
Aug 04, 2009
7.590
7.950
7.418
7.800
99,236
+0.25(+3.31%)
Aug 03, 2009
7.250
7.600
7.060
7.550
112,275
+0.46(+6.49%)
Jul 31, 2009
6.740
7.140
6.740
7.090
59,647
+0.38(+5.66%)
Jul 30, 2009
6.700
6.740
6.411
6.710
39,135
+0.12(+1.82%)
Jul 29, 2009
6.750
6.750
6.250
6.590
47,566
-0.22(-3.23%)
Jul 28, 2009
6.720
6.870
6.230
6.810
93,577
+0.11(+1.64%)
Jul 27, 2009
6.160
6.700
5.960
6.700
102,853
+0.58(+9.48%)
Jul 24, 2009
6.180
6.180
5.860
6.120
28,150
-0.11(-1.77%)
Jul 23, 2009
5.860
6.490
5.640
6.230
113,979
+0.39(+6.68%)
Jul 22, 2009
5.650
5.850
5.610
5.840
31,028
+0.23(+4.10%)
Jul 21, 2009
5.700
5.700
5.330
5.610
27,979
-0.13(-2.26%)
Jul 20, 2009
5.840
5.880
5.670
5.740
33,711
-0.08(-1.37%)
Jul 17, 2009
5.880
5.880
5.700
5.820
17,484
-0.01(-0.17%)
Jul 16, 2009
5.870
5.870
5.780
5.830
20,064
+0.03(+0.52%)
Jul 15, 2009
5.710
5.850
5.570
5.800
36,676
+0.19(+3.39%)
Jul 14, 2009
5.240
5.657
5.240
5.610
18,460
+0.14(+2.56%)
Jul 13, 2009
5.140
5.508
5.140
5.470
16,724
+0.18(+3.40%)
Jul 10, 2009
5.540
5.540
5.200
5.290
16,566
-0.26(-4.68%)
Jul 09, 2009
5.430
5.700
5.430
5.550
39,285
+0.38(+7.35%)
Jul 08, 2009
5.300
5.300
5.151
5.170
41,001
-0.10(-1.90%)
Jul 07, 2009
5.440
5.440
5.260
5.270
23,010
-0.16(-2.95%)
Jul 06, 2009
5.630
5.630
5.280
5.430
34,974
-0.25(-4.40%)
Jul 02, 2009
5.750
5.760
5.550
5.680
40,805
-0.26(-4.38%)
Jul 01, 2009
6.040
6.040
5.510
5.940
42,480
+0.44(+8.00%)
Jun 30, 2009
5.870
5.880
5.470
5.500
35,983
-0.19(-3.34%)
Jun 29, 2009
5.920
6.080
5.690
5.690
83,728
-0.25(-4.21%)
Jun 26, 2009
5.400
6.160
5.085
5.940
545,398
+0.60(+11.13%)
Jun 25, 2009
5.180
5.370
5.140
5.345
28,160
+0.21(+4.19%)
Jun 24, 2009
5.060
5.330
5.060
5.130
29,459
+0.10(+1.99%)
Jun 23, 2009
5.390
5.390
5.020
5.030
52,288
-0.33(-6.16%)
Jun 22, 2009
5.800
5.800
5.320
5.360
52,424
-0.50(-8.53%)
Jun 19, 2009
5.820
5.900
5.810
5.860
27,102
+0.05(+0.86%)
Jun 18, 2009
5.530
5.870
5.530
5.810
25,963
+0.23(+4.12%)
Jun 17, 2009
5.950
5.950
5.360
5.580
48,988
-0.28(-4.78%)
Jun 16, 2009
6.140
6.250
5.700
5.860
48,031
-0.14(-2.33%)
Jun 15, 2009
6.500
6.500
6.000
6.000
49,741
-0.50(-7.69%)
Jun 12, 2009
6.640
6.640
6.310
6.500
43,230
-0.05(-0.76%)
Jun 11, 2009
6.410
6.630
6.180
6.550
52,628
+0.26(+4.13%)
Jun 10, 2009
6.500
6.590
6.190
6.290
77,706
-0.10(-1.56%)
Jun 09, 2009
5.950
6.440
5.810
6.390
178,986
+0.63(+10.94%)
Jun 08, 2009
5.810
5.970
5.650
5.760
15,014
-0.13(-2.21%)
Jun 05, 2009
5.880
5.980
5.710
5.890
33,340
+0.17(+2.97%)
Jun 04, 2009
5.939
5.980
5.620
5.720
21,441
+0.02(+0.35%)
Jun 03, 2009
5.600
6.050
5.600
5.700
32,527
+0.00(+0.00%)
Jun 02, 2009
6.090
6.090
5.600
5.700
88,729
-0.50(-8.06%)
Jun 01, 2009
5.650
6.200
5.560
6.200
72,745
+0.76(+13.97%)
May 29, 2009
5.900
5.900
5.440
5.440
30,375
-0.30(-5.23%)
May 28, 2009
5.830
5.830
5.630
5.740
9,162
-0.09(-1.54%)
May 27, 2009
5.680
5.910
5.520
5.830
38,793
+0.19(+3.37%)
May 26, 2009
5.500
5.830
5.490
5.640
15,898
+0.26(+4.83%)
May 22, 2009
5.310
5.490
5.280
5.380
11,262
-0.02(-0.37%)
May 21, 2009
5.640
5.640
5.290
5.400
30,411
-0.36(-6.26%)
May 20, 2009
5.720
5.895
5.470
5.761
27,536
+0.01(+0.18%)
May 19, 2009
5.450
5.850
5.370
5.750
33,927
+0.40(+7.48%)
May 18, 2009
5.500
5.500
5.230
5.350
18,589
-0.08(-1.47%)
May 15, 2009
5.480
5.500
5.330
5.430
28,162
+0.14(+2.65%)
May 14, 2009
5.150
5.450
5.140
5.290
36,469
+0.10(+1.93%)
May 13, 2009
5.440
5.460
5.150
5.190
60,449
-0.31(-5.64%)
May 12, 2009
6.200
6.200
5.250
5.500
178,603
-0.31(-5.33%)
May 11, 2009
5.840
5.840
5.650
5.810
92,436
-0.03(-0.52%)
May 08, 2009
5.000
5.978
5.000
5.840
223,131
+0.97(+19.92%)
May 07, 2009
5.200
5.250
4.840
4.870
49,887
-0.39(-7.41%)
May 06, 2009
5.000
5.430
5.000
5.260
74,175
+0.30(+6.05%)
May 05, 2009
4.550
4.997
4.400
4.960
45,079
+0.46(+10.22%)
May 04, 2009
4.545
4.750
4.440
4.500
63,085
-0.10(-2.17%)
May 01, 2009
4.800
4.800
4.500
4.600
36,518
-0.23(-4.76%)
Apr 30, 2009
5.190
5.190
4.830
4.830
19,282
-0.09(-1.83%)
Apr 29, 2009
5.120
5.150
4.920
4.920
20,760
-0.13(-2.57%)
Apr 28, 2009
5.100
5.100
4.910
5.050
7,089
-0.12(-2.32%)
Apr 27, 2009
5.190
5.190
4.761
5.170
13,086
+0.10(+1.97%)
Apr 24, 2009
5.170
5.170
5.050
5.070
9,223
+0.05(+1.00%)
Apr 23, 2009
5.170
5.170
5.000
5.020
12,751
+0.00(+0.00%)
Apr 22, 2009
5.090
5.170
5.000
5.020
18,038
+0.08(+1.63%)
Apr 21, 2009
4.530
5.000
4.510
4.940
29,006
+0.37(+8.09%)
Apr 20, 2009
5.090
5.090
4.530
4.570
36,237
-0.48(-9.50%)
Apr 17, 2009
4.800
5.580
4.700
5.050
94,705
+0.42(+9.07%)
Apr 16, 2009
4.140
4.680
4.140
4.630
118,587
+0.61(+15.17%)
Apr 15, 2009
3.940
4.030
3.930
4.020
15,710
+0.07(+1.77%)
Apr 14, 2009
4.100
4.120
3.920
3.950
26,185
-0.05(-1.25%)
Apr 13, 2009
4.020
4.070
3.921
4.000
18,970
-0.15(-3.61%)
Apr 09, 2009
4.200
4.200
3.957
4.150
27,317
+0.13(+3.23%)
Apr 08, 2009
3.960
4.090
3.940
4.020
34,150
+0.02(+0.50%)
Apr 07, 2009
3.900
4.220
3.850
4.000
60,193
+0.00(+0.00%)
Apr 06, 2009
3.620
4.070
3.610
4.000
64,963
+0.43(+12.04%)
Apr 03, 2009
3.460
3.700
3.460
3.570
30,133
+0.02(+0.56%)
Apr 02, 2009
3.425
3.680
3.425
3.550
70,165
+0.14(+4.11%)
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
.