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
Pfizer
(NY:
PFE
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
11.98
12.11
11.93
12.05
75,701,520
+0.08(+0.67%)
Apr 28, 2011
11.87
11.99
11.86
11.97
60,022,140
+0.12(+0.97%)
Apr 27, 2011
11.65
11.93
11.62
11.86
80,074,168
+0.25(+2.18%)
Apr 26, 2011
11.59
11.68
11.50
11.61
64,446,084
+0.03(+0.25%)
Apr 25, 2011
11.47
11.59
11.44
11.58
78,862,744
+0.20(+1.77%)
Apr 21, 2011
11.77
11.81
10.98
11.38
241,833,808
-0.34(-2.94%)
Apr 20, 2011
11.89
12.00
11.71
11.72
112,788,672
-0.08(-0.68%)
Apr 19, 2011
11.67
11.83
11.63
11.80
57,469,620
+0.07(+0.64%)
Apr 18, 2011
11.68
11.76
11.62
11.73
80,895,672
-0.07(-0.63%)
Apr 15, 2011
11.81
11.86
11.69
11.80
86,078,880
+0.02(+0.19%)
Apr 14, 2011
11.75
11.85
11.73
11.78
84,695,328
+0.02(+0.15%)
Apr 13, 2011
11.81
11.82
11.69
11.76
51,972,248
+0.00(+0.00%)
Apr 12, 2011
11.84
11.93
11.74
11.76
76,732,088
-0.12(-1.02%)
Apr 11, 2011
11.81
11.92
11.77
11.88
65,224,164
+0.12(+1.03%)
Apr 08, 2011
11.69
11.81
11.67
11.76
61,371,184
+0.07(+0.64%)
Apr 07, 2011
11.66
11.69
11.58
11.69
76,743,176
+0.02(+0.20%)
Apr 06, 2011
11.78
11.80
11.65
11.66
78,573,968
-0.09(-0.78%)
Apr 05, 2011
11.78
11.82
11.71
11.75
55,984,268
-0.05(-0.44%)
Apr 04, 2011
11.81
11.85
11.75
11.81
73,798,824
+0.09(+0.79%)
Apr 01, 2011
11.70
11.75
11.64
11.71
48,828,232
+0.04(+0.34%)
Mar 31, 2011
11.65
11.80
11.62
11.67
71,453,112
-0.02(-0.14%)
Mar 30, 2011
11.69
11.69
11.69
11.69
67,075,140
-0.02(-0.21%)
Mar 29, 2011
11.56
11.73
11.56
11.71
58,861,144
+0.06(+0.54%)
Mar 28, 2011
11.74
11.76
11.61
11.65
49,678,140
-0.05(-0.39%)
Mar 25, 2011
11.70
11.78
11.67
11.70
66,869,620
+0.03(+0.25%)
Mar 24, 2011
11.50
11.70
11.39
11.67
86,112,704
+0.22(+1.91%)
Mar 23, 2011
11.43
11.49
11.35
11.45
59,967,076
-0.01(-0.10%)
Mar 22, 2011
11.47
11.54
11.39
11.46
79,934,480
-0.02(-0.18%)
Mar 21, 2011
11.50
11.55
11.46
11.48
82,872,832
-0.12(-1.02%)
Mar 18, 2011
11.61
11.66
11.48
11.60
138,961,520
+0.17(+1.51%)
Mar 17, 2011
11.23
11.46
11.20
11.43
102,672,040
+0.33(+3.01%)
Mar 16, 2011
11.29
11.32
11.01
11.09
121,890,528
-0.26(-2.33%)
Mar 15, 2011
11.33
11.42
11.29
11.36
138,236,848
-0.03(-0.25%)
Mar 14, 2011
11.18
11.65
11.18
11.39
294,902,784
+0.20(+1.75%)
Mar 11, 2011
11.12
11.24
11.09
11.19
69,808,712
+0.07(+0.62%)
Mar 10, 2011
11.24
11.25
11.12
11.12
74,528,048
-0.18(-1.58%)
Mar 09, 2011
11.27
11.32
11.21
11.30
50,760,912
-0.01(-0.10%)
Mar 08, 2011
11.28
11.35
11.20
11.31
65,597,720
+0.04(+0.36%)
Mar 07, 2011
11.29
11.30
11.12
11.27
79,682,904
-0.03(-0.25%)
Mar 04, 2011
11.34
11.44
11.23
11.30
88,845,488
-0.06(-0.56%)
Mar 03, 2011
11.15
11.40
11.10
11.36
102,336,864
+0.33(+3.02%)
Mar 02, 2011
11.02
11.04
10.90
11.03
80,843,840
+0.03(+0.26%)
Mar 01, 2011
11.12
11.20
11.00
11.00
90,188,128
-0.06(-0.52%)
Feb 28, 2011
10.89
11.11
10.86
11.06
86,707,248
+0.22(+2.01%)
Feb 25, 2011
10.87
10.90
10.76
10.84
54,191,124
-0.02(-0.21%)
Feb 24, 2011
10.81
10.90
10.73
10.86
70,993,824
+0.08(+0.75%)
Feb 23, 2011
10.79
10.85
10.73
10.78
75,045,648
-0.07(-0.69%)
Feb 22, 2011
10.85
11.00
10.76
10.86
107,783,256
-0.17(-1.56%)
Feb 18, 2011
11.13
11.13
10.97
11.03
70,531,840
-0.10(-0.93%)
Feb 17, 2011
11.05
11.15
10.93
11.13
74,243,032
+0.05(+0.47%)
Feb 16, 2011
10.97
11.10
10.92
11.08
65,115,572
+0.13(+1.21%)
Feb 15, 2011
10.90
10.95
10.81
10.95
64,856,028
+0.00(+0.00%)
Feb 14, 2011
10.82
10.96
10.76
10.95
62,128,188
+0.13(+1.18%)
Feb 11, 2011
10.75
10.89
10.70
10.82
72,891,368
-0.08(-0.70%)
Feb 10, 2011
10.93
10.95
10.86
10.90
67,804,904
-0.05(-0.47%)
Feb 09, 2011
10.97
11.00
10.84
10.95
59,291,636
-0.06(-0.57%)
Feb 08, 2011
10.92
11.02
10.92
11.01
43,898,204
+0.07(+0.63%)
Feb 07, 2011
11.08
11.09
10.92
10.94
70,837,432
-0.15(-1.35%)
Feb 04, 2011
10.97
11.09
10.89
11.09
75,955,840
+0.23(+2.12%)
Feb 03, 2011
10.84
11.07
10.73
10.86
113,896,632
-0.03(-0.32%)
Feb 02, 2011
10.97
11.04
10.82
10.90
127,253,920
-0.03(-0.32%)
Feb 01, 2011
10.52
11.03
10.50
10.93
236,438,320
+0.57(+5.49%)
Jan 31, 2011
10.35
10.43
10.33
10.36
73,895,104
+0.04(+0.39%)
Jan 28, 2011
10.54
10.56
10.32
10.32
82,261,304
-0.19(-1.79%)
Jan 27, 2011
10.45
10.53
10.39
10.51
75,208,760
+0.07(+0.65%)
Jan 26, 2011
10.58
10.59
10.44
10.44
95,645,264
-0.06(-0.59%)
Jan 25, 2011
10.59
10.67
10.47
10.51
123,695,712
-0.02(-0.22%)
Jan 24, 2011
10.43
10.55
10.42
10.53
110,411,608
+0.09(+0.82%)
Jan 21, 2011
10.38
10.46
10.34
10.44
69,861,488
+0.07(+0.65%)
Jan 20, 2011
10.42
10.45
10.25
10.38
88,668,456
-0.05(-0.44%)
Jan 19, 2011
10.48
10.52
10.32
10.42
67,127,304
-0.03(-0.33%)
Jan 18, 2011
10.44
10.49
10.40
10.46
55,028,788
+0.02(+0.22%)
Jan 14, 2011
10.35
10.44
10.32
10.43
52,905,084
+0.07(+0.66%)
Jan 13, 2011
10.43
10.51
10.32
10.36
80,686,136
-0.09(-0.82%)
Jan 12, 2011
10.40
10.47
10.36
10.45
48,217,748
+0.09(+0.82%)
Jan 11, 2011
10.34
10.42
10.31
10.36
57,282,072
-0.02(-0.16%)
Jan 10, 2011
10.36
10.43
10.33
10.38
197,684,576
-0.05(-0.49%)
Jan 07, 2011
10.35
10.45
10.24
10.43
229,766,432
+0.15(+1.51%)
Jan 06, 2011
10.40
10.43
10.22
10.28
205,388,192
+0.00(+0.05%)
Jan 05, 2011
10.19
10.38
10.16
10.27
114,042,584
+0.04(+0.39%)
Jan 04, 2011
10.12
10.24
10.03
10.23
73,927,680
+0.11(+1.06%)
Jan 03, 2011
10.07
10.15
10.02
10.13
56,861,516
+0.16(+1.66%)
Dec 31, 2010
9.920
10.01
9.915
9.960
41,907,348
+0.01(+0.11%)
Dec 30, 2010
9.954
9.989
9.926
9.949
52,471,880
-0.06(-0.63%)
Dec 29, 2010
10.06
10.07
9.983
10.01
41,723,268
+0.01(+0.06%)
Dec 28, 2010
9.943
10.07
9.926
10.01
52,641,548
+0.06(+0.57%)
Dec 27, 2010
9.960
9.983
9.915
9.949
34,721,024
-0.07(-0.68%)
Dec 23, 2010
9.983
10.04
9.977
10.02
38,186,128
+0.03(+0.29%)
Dec 22, 2010
9.881
9.989
9.841
9.989
62,668,244
+0.10(+1.04%)
Dec 21, 2010
9.795
9.920
9.755
9.886
88,888,112
+0.09(+0.87%)
Dec 20, 2010
9.676
9.818
9.659
9.801
69,747,624
+0.11(+1.17%)
Dec 17, 2010
9.727
9.744
9.664
9.687
91,647,080
-0.11(-1.10%)
Dec 16, 2010
9.710
9.795
9.681
9.795
62,887,972
+0.08(+0.82%)
Dec 15, 2010
9.699
9.835
9.696
9.716
68,063,688
-0.02(-0.18%)
Dec 14, 2010
9.824
9.841
9.704
9.733
91,800,112
-0.05(-0.47%)
Dec 13, 2010
9.761
9.869
9.704
9.778
83,100,520
+0.10(+1.00%)
Dec 10, 2010
9.534
9.704
9.471
9.681
75,472,288
+0.15(+1.56%)
Dec 09, 2010
9.545
9.556
9.437
9.533
55,733,748
+0.02(+0.23%)
Dec 08, 2010
9.528
9.602
9.471
9.511
75,321,168
-0.03(-0.30%)
Dec 07, 2010
9.630
9.653
9.522
9.539
109,795,648
-0.02(-0.24%)
Dec 06, 2010
9.499
9.733
9.488
9.562
93,728,624
+0.05(+0.54%)
Dec 03, 2010
9.511
9.516
9.443
9.511
73,035,736
+0.02(+0.18%)
Dec 02, 2010
9.551
9.562
9.454
9.494
59,074,488
-0.01(-0.07%)
Dec 01, 2010
9.380
9.528
9.340
9.500
78,819,720
+0.23(+2.53%)
Nov 30, 2010
9.352
9.369
9.255
9.266
76,977,776
-0.15(-1.63%)
Nov 29, 2010
9.334
9.454
9.243
9.420
68,704,192
+0.04(+0.42%)
Nov 26, 2010
9.425
9.454
9.363
9.380
28,972,020
-0.11(-1.21%)
Nov 24, 2010
9.431
9.495
9.495
9.495
41,217,400
+0.07(+0.73%)
Nov 23, 2010
9.397
9.516
9.346
9.425
69,713,768
-0.03(-0.36%)
Nov 22, 2010
9.477
9.516
9.386
9.460
56,797,428
-0.10(-1.00%)
Nov 19, 2010
9.505
9.573
9.482
9.555
57,536,732
-0.02(-0.19%)
Nov 18, 2010
9.414
9.607
9.414
9.573
51,412,256
+0.20(+2.12%)
Nov 17, 2010
9.386
9.477
9.369
9.374
66,514,384
-0.07(-0.72%)
Nov 16, 2010
9.454
9.528
9.391
9.443
75,661,400
-0.22(-2.24%)
Nov 15, 2010
9.653
9.681
9.511
9.659
64,070,572
+0.07(+0.77%)
Nov 12, 2010
9.579
9.654
9.534
9.585
71,764,832
-0.07(-0.77%)
Nov 11, 2010
9.454
9.676
9.448
9.659
77,789,992
+0.08(+0.83%)
Nov 10, 2010
9.642
9.644
9.471
9.579
94,818,680
-0.09(-0.88%)
Nov 09, 2010
9.710
9.744
9.642
9.664
81,819,128
-0.04(-0.41%)
Nov 08, 2010
9.704
9.738
9.625
9.704
66,257,972
-0.07(-0.70%)
Nov 05, 2010
9.898
9.943
9.699
9.772
101,056,000
-0.11(-1.15%)
Nov 04, 2010
10.000
10.000
9.835
9.886
102,137,448
-0.02(-0.17%)
Nov 03, 2010
9.858
9.943
9.824
9.903
89,670,824
+0.08(+0.80%)
Nov 02, 2010
9.931
10.03
9.712
9.824
124,116,104
-0.10(-0.96%)
Nov 01, 2010
9.926
10.04
9.853
9.920
74,432,248
+0.12(+1.18%)
Oct 29, 2010
9.892
9.892
9.734
9.805
71,449,360
-0.09(-0.88%)
Oct 28, 2010
9.802
9.909
9.774
9.892
60,411,764
+0.16(+1.68%)
Oct 27, 2010
9.794
9.847
9.667
9.729
80,790,008
-0.19(-1.93%)
Oct 25, 2010
9.892
9.979
9.886
9.920
119,007,856
+0.07(+0.69%)
Oct 22, 2010
9.915
9.937
9.824
9.853
145,691,120
-0.07(-0.74%)
Oct 21, 2010
9.926
10.08
9.870
9.926
136,090,160
-0.02(-0.17%)
Oct 20, 2010
9.830
9.993
9.740
9.943
75,573,136
+0.15(+1.55%)
Oct 19, 2010
9.937
9.985
9.712
9.791
86,440,384
-0.23(-2.25%)
Oct 18, 2010
9.982
10.06
9.920
10.02
75,843,384
+0.02(+0.23%)
Oct 15, 2010
10.02
10.05
9.921
9.993
70,677,200
+0.05(+0.45%)
Oct 14, 2010
9.988
10.04
9.892
9.948
62,540,312
-0.03(-0.34%)
Oct 13, 2010
9.903
10.05
9.875
9.982
87,351,120
+0.14(+1.44%)
Oct 12, 2010
9.847
9.875
9.723
9.841
81,484,352
+0.06(+0.57%)
Oct 11, 2010
9.830
9.853
9.734
9.785
39,701,876
-0.05(-0.46%)
Oct 08, 2010
9.830
9.853
9.785
9.830
49,792,924
+0.05(+0.46%)
Oct 07, 2010
9.785
9.858
9.751
9.785
10,417
+0.07(+0.70%)
Oct 06, 2010
9.706
9.785
9.667
9.718
63,391,044
+0.01(+0.12%)
Oct 05, 2010
9.633
9.712
9.605
9.706
56,393
+0.19(+2.01%)
Oct 04, 2010
9.627
9.684
9.492
9.515
72,243,480
-0.16(-1.63%)
Oct 01, 2010
9.672
9.734
9.633
9.672
63,095,148
+0.00(+0.04%)
Sep 30, 2010
9.665
9.853
9.661
9.669
493,432
-0.13(-1.30%)
Sep 29, 2010
9.796
9.853
9.734
9.796
8,737
-0.01(-0.06%)
Sep 28, 2010
9.684
9.841
9.611
9.802
13,026
+0.14(+1.40%)
Sep 27, 2010
9.808
9.813
9.644
9.667
49,586,572
-0.13(-1.32%)
Sep 24, 2010
9.695
9.802
9.656
9.796
59,889,204
+0.20(+2.11%)
Sep 23, 2010
9.594
9.706
9.582
9.594
67,328,944
-0.10(-1.05%)
Sep 22, 2010
9.639
9.723
9.616
9.695
92,419,560
+0.01(+0.06%)
Sep 21, 2010
9.706
9.729
9.622
9.689
77,941,352
-0.04(-0.38%)
Sep 20, 2010
9.616
9.757
9.594
9.726
55,800,172
+0.12(+1.25%)
Sep 17, 2010
9.606
9.718
9.588
9.606
94,740,104
-0.12(-1.22%)
Sep 15, 2010
9.611
9.774
9.588
9.725
98,071,552
+0.11(+1.13%)
Sep 14, 2010
9.532
9.695
9.526
9.616
3,552
+0.06(+0.65%)
Sep 13, 2010
9.577
9.656
9.487
9.554
84,933,080
-0.01(-0.12%)
Sep 10, 2010
9.481
9.571
9.464
9.565
74,656,888
+0.12(+1.31%)
Sep 09, 2010
9.419
9.515
9.380
9.442
92,671,992
+0.12(+1.27%)
Sep 08, 2010
9.205
9.374
9.177
9.323
753,461
+0.13(+1.41%)
Sep 07, 2010
9.256
9.261
9.126
9.194
46,217
-0.80(-8.00%)
Sep 06, 2010
9.571
9.993
9.571
9.993
1,065
+0.73(+7.84%)
Sep 03, 2010
9.273
9.340
9.222
9.267
58,627,616
+0.03(+0.37%)
Sep 02, 2010
9.194
9.250
9.149
9.233
5,921
+0.06(+0.68%)
Sep 01, 2010
9.081
9.216
9.048
9.171
80,585,096
+0.20(+2.20%)
Aug 31, 2010
8.969
9.064
8.890
8.974
192,894
+0.03(+0.38%)
Aug 30, 2010
9.036
9.126
8.929
8.941
68,805,664
-0.12(-1.31%)
Aug 27, 2010
9.059
9.076
8.879
9.059
67,961,736
+0.05(+0.50%)
Aug 26, 2010
8.986
9.059
8.901
9.014
19,500
+0.01(+0.13%)
Aug 25, 2010
8.879
9.042
8.817
9.002
6,681
+0.11(+1.20%)
Aug 24, 2010
8.974
8.991
8.879
8.896
122,071
-0.17(-1.86%)
Aug 23, 2010
9.121
9.143
8.997
9.064
104,752,456
+0.10(+1.13%)
Aug 20, 2010
8.957
9.017
8.924
8.963
87,209,384
-0.06(-0.69%)
Aug 19, 2010
9.048
9.081
8.907
9.025
61,553
-0.04(-0.43%)
Aug 18, 2010
9.126
9.202
9.014
9.064
30,404
-0.10(-1.04%)
Aug 17, 2010
9.138
9.233
9.082
9.160
46,976
+0.14(+1.50%)
Aug 16, 2010
8.997
9.104
8.924
9.025
64,391,416
-0.03(-0.31%)
Aug 13, 2010
9.053
9.149
9.025
9.053
57,559,280
-0.07(-0.80%)
Aug 12, 2010
8.952
9.138
8.929
9.126
86,074,040
+0.12(+1.31%)
Aug 11, 2010
9.177
9.200
9.002
9.008
80,132
-0.22(-2.38%)
Aug 10, 2010
9.171
9.346
9.155
9.228
621
-0.02(-0.18%)
Aug 09, 2010
9.171
9.278
9.068
9.245
85,399,544
+0.10(+1.11%)
Aug 06, 2010
9.143
9.166
9.008
9.143
91,707,768
+0.03(+0.31%)
Aug 05, 2010
9.228
9.278
9.048
9.115
3,676
-0.14(-1.52%)
Aug 04, 2010
9.155
9.301
9.074
9.256
45,182
+0.16(+1.73%)
Aug 03, 2010
8.909
9.176
8.881
9.098
195,154
+0.48(+5.56%)
Aug 02, 2010
8.441
8.619
8.408
8.619
98,313,376
+0.27(+3.20%)
Jul 30, 2010
8.352
8.424
8.285
8.352
79,096,072
-0.05(-0.60%)
Jul 29, 2010
8.452
8.586
8.363
8.402
8,748
+0.05(+0.60%)
Jul 28, 2010
8.352
8.597
8.324
8.352
16,244
-0.15(-1.77%)
Jul 27, 2010
8.502
8.553
8.347
8.502
51,946
+0.14(+1.66%)
Jul 26, 2010
8.146
8.402
8.135
8.363
99,661,480
+0.24(+3.02%)
Jul 23, 2010
8.213
8.241
8.012
8.118
95,549,536
-0.13(-1.55%)
Jul 22, 2010
8.135
8.280
8.124
8.246
48,833
+0.17(+2.14%)
Jul 21, 2010
8.102
8.196
8.029
8.074
75,943,168
-0.03(-0.34%)
Jul 20, 2010
8.102
8.157
8.040
8.102
84,659,640
-0.10(-1.22%)
Jul 19, 2010
8.140
8.263
8.118
8.202
58,736,844
+0.09(+1.17%)
Jul 16, 2010
8.107
8.319
8.102
8.107
85,824,384
-0.17(-2.08%)
Jul 15, 2010
8.269
8.313
8.157
8.280
78,340,712
+0.02(+0.20%)
Jul 14, 2010
8.202
8.330
8.157
8.263
113,878
+0.03(+0.34%)
Jul 13, 2010
8.235
8.408
8.218
8.235
79,058
-0.08(-0.94%)
Jul 12, 2010
8.202
8.319
8.179
8.313
68,898,448
+0.09(+1.08%)
Jul 09, 2010
8.224
8.274
8.146
8.224
58,585,656
-0.03(-0.34%)
Jul 08, 2010
8.230
8.341
8.140
8.252
56,624
+0.11(+1.37%)
Jul 07, 2010
7.968
8.146
7.907
8.140
97,441,440
+0.18(+2.31%)
Jul 06, 2010
7.979
8.024
7.875
7.957
46,062
+0.08(+1.06%)
Jul 02, 2010
7.873
7.996
7.851
7.873
73,192,568
-0.04(-0.49%)
Jul 01, 2010
7.879
7.979
7.795
7.912
121,910,904
-0.03(-0.35%)
Jun 30, 2010
7.940
8.063
7.890
7.940
61,520
-0.01(-0.14%)
Jun 29, 2010
8.035
8.063
7.896
7.951
83,515
-0.20(-2.46%)
Jun 25, 2010
8.152
8.191
8.018
8.152
105,304,800
+0.10(+1.24%)
Jun 24, 2010
8.140
8.202
8.001
8.051
144,652
-0.23(-2.82%)
Jun 23, 2010
8.341
8.341
8.246
8.285
180,926
-0.05(-0.60%)
Jun 22, 2010
8.436
8.486
8.335
8.335
140,065
-0.07(-0.86%)
Jun 21, 2010
8.553
8.564
8.358
8.408
82,071,984
-0.06(-0.72%)
Jun 18, 2010
8.469
8.658
8.401
8.469
125,402,496
-0.14(-1.68%)
Jun 17, 2010
8.591
8.614
8.424
8.614
2,464
-0.01(-0.06%)
Jun 16, 2010
8.619
8.669
8.553
8.619
68,109,328
-0.02(-0.26%)
Jun 15, 2010
8.642
8.647
8.519
8.642
10,581
+0.11(+1.24%)
Jun 14, 2010
8.664
8.686
8.519
8.536
92,062,080
-0.07(-0.84%)
Jun 11, 2010
8.480
8.642
8.463
8.608
135,812,576
+0.31(+3.69%)
Jun 10, 2010
8.302
8.413
8.157
8.302
278,197
+0.22(+2.69%)
Jun 09, 2010
8.152
8.213
8.012
8.085
155,452,352
-0.01(-0.07%)
Jun 08, 2010
8.090
8.113
7.990
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.263
8.291
8.074
8.085
123,466,432
-0.13(-1.59%)
Jun 04, 2010
8.207
8.374
8.168
8.216
139,974,048
-0.27(-3.13%)
Jun 03, 2010
8.486
8.541
8.419
8.482
61,484,848
+0.02(+0.21%)
Jun 02, 2010
8.463
8.475
8.308
8.463
88,972,840
+0.12(+1.40%)
Jun 01, 2010
8.441
8.586
8.330
8.347
34,284
-0.13(-1.58%)
May 28, 2010
8.480
8.681
8.475
8.480
110,239,952
-0.08(-0.91%)
May 27, 2010
8.541
8.603
8.445
8.558
120,276,336
+0.14(+1.72%)
May 26, 2010
8.413
8.580
8.352
8.413
109,790
+0.03(+0.33%)
May 25, 2010
8.324
8.408
8.213
8.385
73,598
-0.09(-1.05%)
May 24, 2010
8.508
8.564
8.436
8.475
97,293,840
-0.10(-1.17%)
May 21, 2010
8.347
8.586
8.330
8.575
183,970,384
-0.04(-0.52%)
May 20, 2010
8.527
8.675
8.475
8.619
524,379
-0.19(-2.15%)
May 19, 2010
8.770
8.875
8.686
8.809
147,362,496
+0.00(+0.00%)
May 18, 2010
8.987
9.048
8.786
8.809
442,546
-0.22(-2.41%)
May 17, 2010
9.020
9.059
8.786
9.026
177,477,328
+0.01(+0.06%)
May 14, 2010
9.020
9.210
8.942
9.020
112,558,616
-0.20(-2.17%)
May 13, 2010
9.377
9.432
9.210
9.221
121,056,800
-0.22(-2.36%)
May 12, 2010
9.455
9.516
9.310
9.443
96,119,112
-0.03(-0.29%)
May 11, 2010
9.505
9.571
9.443
9.471
114,587
+0.01(+0.06%)
May 10, 2010
9.432
9.494
9.377
9.466
146,544,976
+0.30(+3.28%)
May 07, 2010
9.299
9.361
9.120
9.165
191,989,440
-0.34(-3.57%)
May 06, 2010
9.555
9.584
8.825
9.505
5,387
-0.02(-0.18%)
May 05, 2010
9.599
9.655
9.505
9.521
178,317,328
+0.01(+0.12%)
May 04, 2010
9.450
9.582
9.400
9.510
416,115
+0.19(+2.07%)
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
.