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
(NY:
)
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 (%)
Mar 31, 2009
9.610
9.730
9.528
9.620
48,388
+0.12(+1.26%)
Mar 30, 2009
9.630
9.630
9.400
9.500
30,911
-0.42(-4.23%)
Mar 26, 2009
9.930
9.970
9.780
9.920
47,790
+0.16(+1.64%)
Mar 25, 2009
9.710
9.960
9.550
9.760
203,185
+0.11(+1.14%)
Mar 24, 2009
9.770
9.870
9.610
9.650
88,528
-0.18(-1.83%)
Mar 23, 2009
9.600
9.860
9.540
9.830
69,019
+0.58(+6.27%)
Mar 20, 2009
9.500
9.500
9.240
9.250
36,399
-0.19(-2.01%)
Mar 19, 2009
9.770
9.820
9.410
9.440
97,202
-0.16(-1.67%)
Mar 18, 2009
9.350
9.676
9.250
9.600
90,777
+0.23(+2.45%)
Mar 17, 2009
9.190
9.370
9.050
9.370
64,660
+0.26(+2.85%)
Mar 16, 2009
9.290
9.380
9.110
9.110
61,104
+0.00(+0.00%)
Mar 13, 2009
9.150
9.200
9.000
9.110
0
+0.08(+0.89%)
Mar 12, 2009
8.650
9.110
8.620
9.030
126,992
+0.34(+3.91%)
Mar 11, 2009
8.840
8.850
8.630
8.690
75,548
+0.01(+0.12%)
Mar 10, 2009
8.430
8.680
8.380
8.680
50,237
+0.45(+5.47%)
Mar 09, 2009
8.260
8.400
8.150
8.230
116,326
-0.04(-0.48%)
Mar 06, 2009
8.350
8.430
8.090
8.270
0
+0.04(+0.49%)
Mar 05, 2009
8.330
8.470
8.220
8.230
108,450
-0.32(-3.74%)
Mar 04, 2009
8.540
8.702
8.400
8.550
86,288
+0.03(+0.35%)
Mar 02, 2009
8.720
8.780
8.500
8.520
1,100,978
-0.42(-4.70%)
Feb 27, 2009
8.920
9.112
8.920
8.940
0
-0.21(-2.30%)
Feb 26, 2009
9.410
9.434
9.150
9.150
46,155
-0.09(-0.97%)
Feb 25, 2009
9.330
9.400
9.120
9.240
54,277
-0.10(-1.12%)
Feb 24, 2009
9.040
9.390
9.040
9.345
96,340
+0.33(+3.71%)
Feb 23, 2009
9.460
9.460
9.010
9.010
134,684
-0.30(-3.22%)
Feb 20, 2009
9.320
9.420
8.590
9.310
951,551
-0.13(-1.38%)
Feb 19, 2009
9.610
9.680
9.440
9.440
239,568
-0.10(-1.05%)
Feb 18, 2009
9.650
9.650
9.440
9.540
187,648
-0.01(-0.10%)
Feb 17, 2009
9.880
9.880
9.540
9.550
265,557
-0.37(-3.70%)
Feb 13, 2009
10.02
10.08
9.917
9.917
59,535
-0.17(-1.72%)
Feb 12, 2009
9.950
10.09
9.740
10.09
88,422
+0.04(+0.40%)
Feb 11, 2009
9.980
10.09
9.940
10.05
96,775
+0.07(+0.75%)
Feb 10, 2009
10.39
10.42
9.920
9.975
141,517
-0.50(-4.81%)
Feb 09, 2009
10.41
10.52
10.38
10.48
69,670
+0.02(+0.19%)
Feb 06, 2009
10.15
10.49
10.15
10.46
129,675
+0.29(+2.85%)
Feb 05, 2009
9.950
10.24
9.890
10.17
153,953
+0.17(+1.70%)
Feb 04, 2009
10.17
10.30
10.00
10.00
219,049
-0.16(-1.57%)
Feb 03, 2009
10.06
10.21
10.01
10.16
277,131
+0.10(+0.99%)
Feb 02, 2009
9.980
10.10
9.920
10.06
89,746
-0.02(-0.20%)
Jan 30, 2009
10.31
10.31
10.04
10.08
0
-0.23(-2.23%)
Jan 29, 2009
10.55
10.55
10.28
10.31
90,287
-0.29(-2.74%)
Jan 28, 2009
10.54
10.67
10.47
10.60
63,992
+0.32(+3.11%)
Jan 27, 2009
10.28
10.33
10.19
10.28
119,188
+0.13(+1.28%)
Jan 26, 2009
10.35
10.35
10.10
10.15
110,154
+0.00(+0.00%)
Jan 23, 2009
9.910
10.19
9.900
10.15
71,830
-0.07(-0.68%)
Jan 22, 2009
10.23
10.32
10.00
10.22
56,960
-0.16(-1.54%)
Jan 21, 2009
10.23
10.38
9.950
10.38
159,160
+0.34(+3.36%)
Jan 20, 2009
10.44
10.52
10.04
10.04
175,918
-0.54(-5.08%)
Jan 16, 2009
10.83
10.83
10.34
10.58
317,150
+0.06(+0.57%)
Jan 15, 2009
10.51
10.61
10.20
10.52
96,553
-0.07(-0.63%)
Jan 14, 2009
10.78
10.78
10.47
10.59
175,945
-0.32(-2.96%)
Jan 13, 2009
10.89
10.98
10.81
10.91
243,081
-0.01(-0.09%)
Jan 12, 2009
11.08
11.12
10.85
10.92
139,635
-0.22(-2.00%)
Jan 09, 2009
11.41
11.41
11.11
11.14
65,086
-0.23(-2.00%)
Jan 08, 2009
11.33
11.43
11.20
11.37
83,735
-0.01(-0.09%)
Jan 07, 2009
11.50
11.56
11.33
11.38
107,260
-0.32(-2.74%)
Jan 06, 2009
11.82
11.82
11.61
11.70
77,113
+0.02(+0.17%)
Jan 05, 2009
11.78
11.78
11.59
11.68
98,700
-0.12(-1.02%)
Jan 02, 2009
11.55
11.83
11.45
11.80
0
+0.24(+2.08%)
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
.