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
Southwest Airlines
(NY:
LUV
)
27.36
+0.08 (+0.29%)
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 (%)
Jan 31, 2013
10.14
10.28
10.13
10.13
10,760,373
-0.03(-0.27%)
Jan 30, 2013
10.27
10.30
10.15
10.16
12,079,056
-0.08(-0.79%)
Jan 29, 2013
10.26
10.32
10.12
10.24
8,473,907
-0.09(-0.87%)
Jan 28, 2013
10.43
10.43
10.28
10.33
6,757,862
-0.01(-0.09%)
Jan 25, 2013
10.36
10.44
10.32
10.34
8,446,128
-0.01(-0.09%)
Jan 24, 2013
10.37
10.50
10.28
10.35
12,255,473
+0.08(+0.79%)
Jan 23, 2013
10.46
10.47
10.22
10.27
15,235,764
-0.11(-1.04%)
Jan 22, 2013
10.19
10.48
10.11
10.38
10,383,549
+0.20(+1.95%)
Jan 18, 2013
10.28
10.35
10.08
10.18
8,104,453
-0.13(-1.23%)
Jan 17, 2013
10.25
10.33
10.10
10.30
9,097,888
+0.11(+1.06%)
Jan 16, 2013
9.987
10.26
9.987
10.19
14,613,737
+0.18(+1.81%)
Jan 15, 2013
9.923
10.06
9.896
10.01
12,548,617
+0.05(+0.54%)
Jan 14, 2013
9.987
10.06
9.951
9.960
8,879,411
-0.03(-0.27%)
Jan 11, 2013
10.02
10.09
9.942
9.987
7,902,026
-0.02(-0.18%)
Jan 10, 2013
10.02
10.02
9.887
10.00
9,683,475
+0.06(+0.64%)
Jan 09, 2013
9.978
10.09
9.887
9.942
9,378,838
-0.03(-0.27%)
Jan 08, 2013
10.15
10.19
9.942
9.969
11,606,570
+0.11(+1.10%)
Jan 07, 2013
9.851
9.960
9.761
9.860
7,614,840
+0.03(+0.28%)
Jan 04, 2013
9.716
9.869
9.697
9.833
7,618,155
+0.14(+1.49%)
Jan 03, 2013
9.453
9.734
9.431
9.688
9,942,575
+0.23(+2.39%)
Jan 02, 2013
9.395
9.481
9.363
9.463
6,657,972
+0.21(+2.25%)
Dec 31, 2012
9.155
9.264
9.128
9.255
6,089,690
+0.07(+0.79%)
Dec 28, 2012
9.209
9.273
9.182
9.182
3,783,544
-0.09(-0.97%)
Dec 27, 2012
9.327
9.372
9.155
9.273
5,060,137
-0.05(-0.48%)
Dec 26, 2012
9.417
9.490
9.309
9.318
3,877,047
-0.11(-1.15%)
Dec 24, 2012
9.463
9.517
9.372
9.426
2,104,134
-0.03(-0.29%)
Dec 21, 2012
9.435
9.535
9.354
9.453
10,199,168
-0.07(-0.76%)
Dec 20, 2012
9.562
9.562
9.426
9.526
7,928,210
-0.02(-0.19%)
Dec 19, 2012
9.426
9.589
9.390
9.544
7,024,684
+0.05(+0.57%)
Dec 18, 2012
9.363
9.499
9.345
9.490
6,760,199
+0.13(+1.35%)
Dec 17, 2012
9.264
9.426
9.255
9.363
12,212,427
+0.15(+1.67%)
Dec 14, 2012
9.200
9.408
9.155
9.209
10,669,978
+0.05(+0.49%)
Dec 13, 2012
9.065
9.246
9.038
9.164
6,079,550
+0.11(+1.20%)
Dec 12, 2012
9.155
9.191
9.002
9.056
9,811,736
-0.09(-0.99%)
Dec 11, 2012
8.929
9.218
8.902
9.146
10,551,314
+0.25(+2.85%)
Dec 10, 2012
8.812
8.965
8.767
8.893
4,901,531
+0.03(+0.31%)
Dec 07, 2012
8.920
8.938
8.794
8.866
5,526,648
-0.06(-0.71%)
Dec 06, 2012
8.848
8.929
8.830
8.929
6,967,931
+0.08(+0.92%)
Dec 05, 2012
8.676
8.875
8.667
8.848
15,112,117
+0.14(+1.66%)
Dec 04, 2012
8.559
8.749
8.559
8.703
9,169,558
+0.10(+1.16%)
Nov 30, 2012
8.577
8.645
8.541
8.604
7,683,270
+0.03(+0.32%)
Nov 29, 2012
8.541
8.622
8.514
8.577
8,382,104
+0.06(+0.74%)
Nov 28, 2012
8.387
8.557
8.338
8.514
7,822,082
+0.13(+1.51%)
Nov 27, 2012
8.459
8.523
8.387
8.387
7,350,678
-0.10(-1.17%)
Nov 26, 2012
8.396
8.487
8.270
8.487
6,937,004
+0.03(+0.32%)
Nov 23, 2012
8.342
8.459
8.315
8.459
2,936,519
+0.13(+1.52%)
Nov 21, 2012
8.225
8.378
8.180
8.333
6,333,953
+0.11(+1.32%)
Nov 20, 2012
8.234
8.261
8.116
8.225
8,057,536
+0.01(+0.11%)
Nov 19, 2012
8.125
8.225
8.053
8.216
5,931,765
+0.15(+1.90%)
Nov 16, 2012
7.963
8.071
7.855
8.062
9,605,095
+0.08(+1.02%)
Nov 15, 2012
7.891
8.080
7.891
7.981
7,628,139
+0.07(+0.91%)
Nov 14, 2012
8.153
8.216
7.900
7.909
9,716,777
-0.24(-2.99%)
Nov 13, 2012
8.134
8.315
8.125
8.153
4,862,646
-0.04(-0.44%)
Nov 12, 2012
8.198
8.243
8.098
8.189
5,741,026
+0.01(+0.11%)
Nov 09, 2012
8.252
8.410
8.153
8.180
10,320,821
-0.11(-1.31%)
Nov 08, 2012
8.134
8.324
8.116
8.288
6,362,376
+0.15(+1.89%)
Nov 07, 2012
8.180
8.243
8.062
8.134
5,494,762
-0.13(-1.53%)
Nov 06, 2012
8.134
8.270
8.107
8.261
8,175,400
+0.10(+1.22%)
Nov 05, 2012
8.153
8.207
8.116
8.162
4,452,639
+0.01(+0.11%)
Nov 02, 2012
8.189
8.216
8.080
8.153
7,117,718
-0.02(-0.22%)
Nov 01, 2012
7.963
8.189
7.963
8.171
6,948,891
+0.21(+2.61%)
Oct 31, 2012
7.900
8.053
7.891
7.963
4,407,488
+0.07(+0.92%)
Oct 26, 2012
7.981
7.891
7.891
7.891
5,406,916
-0.08(-1.02%)
Oct 25, 2012
7.945
8.053
7.891
7.972
6,400,928
+0.07(+0.91%)
Oct 24, 2012
7.954
8.017
7.864
7.900
5,624,551
-0.04(-0.46%)
Oct 23, 2012
7.927
7.972
7.837
7.936
11,672,187
-0.08(-1.01%)
Oct 19, 2012
8.153
8.216
7.999
8.017
5,790,800
-0.09(-1.11%)
Oct 18, 2012
8.107
8.216
8.080
8.107
13,568,685
+0.03(+0.34%)
Oct 17, 2012
8.026
8.153
7.990
8.080
5,014,293
+0.06(+0.79%)
Oct 16, 2012
8.044
8.125
7.999
8.017
6,250,483
-0.01(-0.11%)
Oct 15, 2012
8.008
8.053
7.954
8.026
4,538,728
+0.05(+0.57%)
Oct 12, 2012
7.837
8.017
7.837
7.981
6,635,850
+0.12(+1.49%)
Oct 11, 2012
7.945
7.967
7.864
7.864
4,685,757
-0.05(-0.68%)
Oct 10, 2012
7.927
8.008
7.855
7.918
5,700,674
+0.02(+0.23%)
Oct 09, 2012
7.990
8.026
7.891
7.900
4,883,108
-0.10(-1.24%)
Oct 08, 2012
8.116
8.153
7.999
7.999
5,815,163
-0.10(-1.23%)
Oct 05, 2012
8.180
8.279
7.981
8.098
10,287,367
-0.12(-1.43%)
Oct 04, 2012
8.270
8.270
8.166
8.216
7,064,327
-0.04(-0.44%)
Oct 03, 2012
8.125
8.252
8.062
8.252
13,177,101
+0.14(+1.78%)
Oct 02, 2012
7.990
8.107
7.985
8.107
9,878,466
+0.11(+1.35%)
Oct 01, 2012
7.927
8.071
7.900
7.999
7,072,618
+0.08(+1.03%)
Sep 28, 2012
8.008
8.008
7.900
7.918
6,961,469
-0.10(-1.24%)
Sep 27, 2012
8.062
8.089
7.945
8.017
5,864,263
-0.04(-0.45%)
Sep 26, 2012
7.963
8.106
7.963
8.053
5,162,804
+0.07(+0.91%)
Sep 25, 2012
8.008
8.080
7.963
7.981
5,932,551
-0.05(-0.56%)
Sep 24, 2012
7.963
8.116
7.936
8.026
5,554,564
+0.05(+0.57%)
Sep 21, 2012
8.143
8.162
7.945
7.981
8,303,288
-0.09(-1.12%)
Sep 20, 2012
8.125
8.171
8.008
8.071
4,349,818
-0.11(-1.32%)
Sep 19, 2012
8.116
8.252
8.089
8.180
8,268,340
+0.13(+1.57%)
Sep 18, 2012
8.171
8.180
7.999
8.053
6,307,033
-0.12(-1.44%)
Sep 17, 2012
8.134
8.225
8.035
8.171
9,284,634
-0.02(-0.22%)
Sep 14, 2012
8.225
8.243
8.143
8.189
5,841,790
-0.04(-0.44%)
Sep 13, 2012
8.261
8.288
8.134
8.225
6,941,302
-0.06(-0.76%)
Sep 12, 2012
8.098
8.360
8.089
8.288
9,174,983
+0.21(+2.57%)
Sep 11, 2012
8.243
8.243
8.080
8.080
7,905,470
-0.18(-2.19%)
Sep 10, 2012
8.333
8.378
8.243
8.261
6,320,268
-0.04(-0.44%)
Sep 07, 2012
8.261
8.360
8.153
8.297
9,874,715
-0.02(-0.22%)
Sep 06, 2012
8.243
8.414
8.171
8.315
7,487,895
+0.11(+1.32%)
Sep 05, 2012
7.963
8.225
7.963
8.207
7,183,878
+0.22(+2.71%)
Sep 04, 2012
8.062
8.062
7.918
7.990
6,528,154
-0.08(-1.01%)
Aug 31, 2012
8.143
8.216
8.053
8.071
5,234,762
-0.02(-0.22%)
Aug 30, 2012
7.990
8.162
7.972
8.089
4,583,769
+0.06(+0.79%)
Aug 29, 2012
8.098
8.116
7.954
8.026
5,400,115
-0.16(-1.98%)
Aug 27, 2012
8.315
8.342
8.180
8.189
5,926,469
-0.13(-1.52%)
Aug 24, 2012
8.360
8.414
8.306
8.315
6,598,457
-0.08(-0.97%)
Aug 23, 2012
8.423
8.469
8.378
8.396
9,772,715
-0.02(-0.21%)
Aug 22, 2012
8.523
8.541
8.387
8.414
9,144,859
-0.13(-1.48%)
Aug 21, 2012
8.505
8.599
8.496
8.541
15,395,606
+0.02(+0.21%)
Aug 20, 2012
8.216
8.568
8.198
8.523
16,041,116
+0.28(+3.40%)
Aug 17, 2012
8.225
8.261
8.180
8.243
6,367,443
+0.05(+0.66%)
Aug 16, 2012
8.153
8.207
8.125
8.189
7,822,928
+0.05(+0.55%)
Aug 15, 2012
8.089
8.162
8.080
8.143
5,687,178
+0.01(+0.11%)
Aug 14, 2012
8.143
8.225
8.044
8.134
10,711,608
-0.09(-1.10%)
Aug 13, 2012
8.144
8.225
8.089
8.225
7,372,138
+0.05(+0.55%)
Aug 10, 2012
8.117
8.180
8.044
8.180
4,630,756
+0.03(+0.33%)
Aug 09, 2012
8.180
8.243
8.135
8.153
7,204,632
-0.05(-0.66%)
Aug 08, 2012
8.135
8.306
8.071
8.207
6,774,860
+0.01(+0.11%)
Aug 07, 2012
8.378
8.432
8.171
8.198
12,386,541
-0.15(-1.84%)
Aug 06, 2012
8.252
8.369
8.252
8.351
5,916,664
+0.12(+1.42%)
Aug 03, 2012
8.135
8.369
8.098
8.234
8,378,902
+0.17(+2.13%)
Aug 02, 2012
8.171
8.243
8.017
8.062
12,581,423
-0.22(-2.61%)
Aug 01, 2012
8.288
8.324
8.162
8.279
11,809,160
-0.01(-0.11%)
Jul 31, 2012
8.216
8.342
8.180
8.288
9,487,225
+0.04(+0.44%)
Jul 30, 2012
7.999
8.315
7.981
8.252
15,715,724
+0.23(+2.81%)
Jul 27, 2012
7.855
8.044
7.837
8.026
10,510,287
+0.20(+2.53%)
Jul 26, 2012
7.747
7.837
7.675
7.828
9,053,107
+0.19(+2.48%)
Jul 25, 2012
7.783
7.864
7.621
7.639
9,701,917
-0.17(-2.19%)
Jul 24, 2012
7.891
7.918
7.639
7.810
12,062,280
-0.05(-0.57%)
Jul 23, 2012
7.864
7.905
7.765
7.855
8,988,660
-0.14(-1.69%)
Jul 20, 2012
8.279
8.342
7.954
7.990
13,923,263
-0.26(-3.17%)
Jul 19, 2012
8.838
8.856
8.189
8.252
17,416,424
-0.24(-2.87%)
Jul 18, 2012
8.432
8.631
8.432
8.495
10,352,522
+0.03(+0.32%)
Jul 17, 2012
8.531
8.567
8.441
8.468
10,206,441
-0.03(-0.32%)
Jul 16, 2012
8.549
8.594
8.441
8.495
9,553,984
-0.02(-0.21%)
Jul 13, 2012
8.450
8.585
8.432
8.513
8,309,133
+0.12(+1.40%)
Jul 12, 2012
8.531
8.594
8.396
8.396
9,840,873
-0.23(-2.62%)
Jul 11, 2012
8.703
8.712
8.604
8.622
9,526,154
-0.06(-0.73%)
Jul 10, 2012
8.504
8.811
8.504
8.685
19,321,620
+0.35(+4.22%)
Jul 09, 2012
8.324
8.414
8.243
8.333
7,523,422
-0.03(-0.32%)
Jul 06, 2012
8.171
8.378
8.171
8.360
6,090,295
+0.11(+1.31%)
Jul 05, 2012
8.333
8.360
8.171
8.252
7,868,936
-0.12(-1.40%)
Jul 03, 2012
8.360
8.387
8.270
8.369
5,544,653
-0.03(-0.32%)
Jul 02, 2012
8.387
8.432
8.180
8.396
13,053,179
+0.08(+0.98%)
Jun 29, 2012
8.423
8.495
8.279
8.315
14,640,043
+0.01(+0.11%)
Jun 28, 2012
8.243
8.306
8.053
8.306
8,123,521
+0.06(+0.77%)
Jun 27, 2012
8.062
8.297
7.995
8.243
11,661,504
+0.24(+3.04%)
Jun 26, 2012
7.936
8.062
7.855
7.999
13,725,680
+0.10(+1.26%)
Jun 25, 2012
8.207
8.252
7.900
7.900
12,330,826
-0.41(-4.89%)
Jun 22, 2012
8.378
8.450
8.279
8.306
12,268,837
+0.00(+0.00%)
Jun 21, 2012
8.414
8.441
8.261
8.306
13,549,733
-0.09(-1.07%)
Jun 20, 2012
8.342
8.423
8.225
8.396
11,866,589
+0.07(+0.87%)
Jun 19, 2012
8.171
8.333
8.117
8.324
7,296,044
+0.18(+2.21%)
Jun 18, 2012
8.044
8.171
7.936
8.144
9,582,584
+0.09(+1.12%)
Jun 15, 2012
8.342
8.351
7.990
8.053
17,856,896
-0.24(-2.93%)
Jun 14, 2012
8.297
8.477
8.243
8.297
13,300,133
+0.01(+0.11%)
Jun 13, 2012
8.098
8.342
8.080
8.288
10,278,420
+0.18(+2.22%)
Jun 12, 2012
8.198
8.252
8.089
8.107
10,818,680
+0.01(+0.11%)
Jun 11, 2012
8.216
8.243
8.071
8.098
8,645,942
-0.07(-0.88%)
Jun 08, 2012
7.972
8.198
7.972
8.171
11,110,406
+0.18(+2.26%)
Jun 07, 2012
8.035
8.252
7.981
7.990
10,581,189
+0.05(+0.68%)
Jun 06, 2012
7.891
8.062
7.882
7.936
11,090,469
+0.13(+1.62%)
Jun 05, 2012
7.756
7.855
7.738
7.810
9,743,712
+0.05(+0.70%)
Jun 04, 2012
7.981
8.071
7.756
7.756
14,894,410
-0.31(-3.80%)
Jun 01, 2012
8.017
8.207
7.963
8.062
16,533,379
-0.07(-0.89%)
May 31, 2012
8.017
8.229
7.963
8.134
14,722,259
+0.14(+1.80%)
May 30, 2012
7.972
8.053
7.891
7.990
9,900,175
-0.06(-0.78%)
May 29, 2012
7.981
8.080
7.945
8.053
6,959,356
+0.16(+2.05%)
May 25, 2012
7.909
7.972
7.828
7.891
9,249,989
+0.02(+0.23%)
May 24, 2012
7.567
7.972
7.540
7.873
16,863,772
+0.34(+4.55%)
May 23, 2012
7.423
7.540
7.252
7.531
13,305,010
+0.08(+1.09%)
May 22, 2012
7.513
7.522
7.387
7.450
11,167,590
-0.06(-0.84%)
May 21, 2012
7.369
7.531
7.351
7.513
14,217,622
+0.17(+2.33%)
May 18, 2012
7.540
7.540
7.324
7.342
17,285,442
-0.18(-2.40%)
May 17, 2012
7.414
7.549
7.252
7.522
22,873,914
+0.13(+1.71%)
May 16, 2012
7.297
7.450
7.270
7.396
9,276,786
+0.13(+1.73%)
May 15, 2012
7.252
7.342
7.243
7.270
5,627,702
-0.01(-0.12%)
May 14, 2012
7.225
7.324
7.207
7.279
9,595,715
+0.03(+0.37%)
May 11, 2012
7.297
7.342
7.243
7.252
8,087,159
-0.05(-0.62%)
May 10, 2012
7.441
7.472
7.297
7.297
6,268,688
-0.09(-1.22%)
May 09, 2012
7.423
7.459
7.297
7.387
8,825,780
-0.06(-0.85%)
May 08, 2012
7.414
7.477
7.387
7.450
7,144,603
+0.01(+0.12%)
May 07, 2012
7.306
7.522
7.297
7.441
9,251,310
+0.14(+1.98%)
May 04, 2012
7.441
7.477
7.270
7.297
9,253,037
-0.11(-1.46%)
May 03, 2012
7.369
7.540
7.315
7.405
8,276,237
+0.05(+0.61%)
May 02, 2012
7.405
7.504
7.288
7.360
8,088,734
-0.10(-1.33%)
May 01, 2012
7.432
7.522
7.409
7.459
7,875,598
+0.00(+0.00%)
Apr 30, 2012
7.405
7.468
7.351
7.459
6,855,726
+0.03(+0.36%)
Apr 27, 2012
7.342
7.468
7.297
7.432
10,582,241
+0.14(+1.98%)
Apr 26, 2012
7.252
7.333
7.225
7.288
9,873,906
+0.10(+1.38%)
Apr 25, 2012
7.279
7.369
7.144
7.189
7,379,810
-0.04(-0.50%)
Apr 24, 2012
7.099
7.297
7.099
7.225
11,003,875
+0.13(+1.78%)
Apr 23, 2012
7.062
7.153
6.999
7.099
11,800,749
-0.03(-0.38%)
Apr 20, 2012
7.405
7.468
7.099
7.126
16,606,712
-0.29(-3.89%)
Apr 19, 2012
7.270
7.477
7.153
7.414
16,285,200
+0.31(+4.31%)
Apr 18, 2012
7.261
7.297
7.072
7.108
11,748,225
-0.17(-2.35%)
Apr 17, 2012
7.270
7.297
7.216
7.279
7,992,054
+0.08(+1.13%)
Apr 16, 2012
7.180
7.306
7.126
7.198
8,152,883
+0.05(+0.63%)
Apr 13, 2012
7.297
7.297
7.135
7.153
11,699,061
-0.18(-2.46%)
Apr 12, 2012
7.189
7.378
7.189
7.333
7,187,669
+0.17(+2.39%)
Apr 11, 2012
7.216
7.225
7.117
7.162
6,033,555
+0.04(+0.51%)
Apr 10, 2012
7.351
7.405
7.117
7.126
11,464,085
-0.28(-3.77%)
Apr 09, 2012
7.369
7.477
7.324
7.405
5,531,007
-0.08(-1.08%)
Apr 05, 2012
7.567
7.630
7.459
7.486
6,404,626
-0.06(-0.84%)
Apr 04, 2012
7.495
7.657
7.477
7.549
13,856,287
+0.16(+2.20%)
Apr 03, 2012
7.432
7.513
7.342
7.387
10,960,217
-0.05(-0.73%)
Apr 02, 2012
7.405
7.504
7.342
7.441
10,099,117
+0.02(+0.24%)
Mar 30, 2012
7.567
7.576
7.351
7.423
9,869,311
-0.14(-1.90%)
Mar 29, 2012
7.477
7.603
7.360
7.567
9,575,101
+0.04(+0.48%)
Mar 28, 2012
7.450
7.630
7.441
7.531
9,177,274
+0.12(+1.58%)
Mar 27, 2012
7.522
7.531
7.396
7.414
6,702,691
-0.11(-1.44%)
Mar 26, 2012
7.486
7.522
7.342
7.522
13,434,260
+0.11(+1.46%)
Mar 23, 2012
7.369
7.441
7.324
7.414
7,351,575
+0.04(+0.49%)
Mar 22, 2012
7.468
7.486
7.342
7.378
6,088,720
-0.12(-1.56%)
Mar 21, 2012
7.594
7.594
7.477
7.495
6,753,860
-0.06(-0.83%)
Mar 20, 2012
7.522
7.589
7.450
7.558
9,215,506
-0.02(-0.24%)
Mar 19, 2012
7.513
7.603
7.441
7.576
6,457,474
+0.09(+1.20%)
Mar 16, 2012
7.657
7.684
7.450
7.486
18,885,454
-0.13(-1.66%)
Mar 15, 2012
7.360
7.657
7.261
7.612
16,994,816
+0.24(+3.30%)
Mar 14, 2012
7.567
7.594
7.234
7.369
15,454,308
-0.21(-2.73%)
Mar 13, 2012
7.540
7.585
7.387
7.576
7,378,272
+0.12(+1.57%)
Mar 12, 2012
7.522
7.567
7.405
7.459
6,557,210
-0.18(-2.36%)
Mar 09, 2012
7.657
7.747
7.612
7.639
5,416,624
-0.02(-0.24%)
Mar 08, 2012
7.666
7.711
7.594
7.657
5,246,745
+0.01(+0.12%)
Mar 07, 2012
7.756
7.810
7.621
7.648
8,046,342
-0.10(-1.28%)
Mar 06, 2012
7.765
7.923
7.684
7.747
6,923,865
-0.13(-1.60%)
Mar 05, 2012
8.026
8.026
7.774
7.873
8,494,747
-0.20(-2.46%)
Mar 02, 2012
7.990
8.207
7.990
8.071
5,595,148
+0.07(+0.90%)
Mar 01, 2012
8.125
8.198
7.981
7.999
8,046,682
-0.09(-1.11%)
Feb 29, 2012
8.026
8.152
7.936
8.089
7,122,807
+0.03(+0.34%)
Feb 28, 2012
7.936
8.062
7.882
8.062
6,665,287
+0.12(+1.53%)
Feb 27, 2012
7.833
7.995
7.806
7.941
4,707,516
+0.13(+1.61%)
Feb 24, 2012
8.004
8.049
7.806
7.815
4,678,326
-0.17(-2.14%)
Feb 23, 2012
8.103
8.139
7.896
7.986
7,543,632
-0.14(-1.66%)
Feb 22, 2012
8.130
8.229
8.058
8.121
6,132,212
-0.07(-0.88%)
Feb 21, 2012
8.517
8.526
8.112
8.193
7,901,834
-0.30(-3.50%)
Feb 17, 2012
8.707
8.752
8.490
8.490
6,329,477
-0.14(-1.67%)
Feb 16, 2012
8.572
8.680
8.490
8.635
4,109,797
+0.05(+0.63%)
Feb 15, 2012
8.653
8.734
8.553
8.581
4,540,779
-0.05(-0.63%)
Feb 14, 2012
8.716
8.743
8.562
8.635
4,030,982
-0.12(-1.34%)
Feb 13, 2012
8.689
8.806
8.644
8.752
5,042,496
+0.09(+1.04%)
Feb 10, 2012
8.743
8.779
8.590
8.662
3,893,996
-0.14(-1.64%)
Feb 09, 2012
8.671
8.815
8.544
8.806
6,239,028
+0.14(+1.56%)
Feb 08, 2012
8.671
8.779
8.626
8.671
4,511,723
-0.01(-0.10%)
Feb 07, 2012
8.743
8.842
8.644
8.680
7,048,831
-0.10(-1.13%)
Feb 06, 2012
8.968
8.995
8.734
8.779
4,823,721
-0.26(-2.89%)
Feb 03, 2012
8.869
9.049
8.833
9.040
6,721,116
+0.26(+2.97%)
Feb 02, 2012
8.797
8.860
8.711
8.779
4,763,480
+0.01(+0.10%)
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
.