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
Wyndham Worldwide
(NY:
WYN
)
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 (%)
Jan 30, 2009
4.812
4.939
4.368
4.566
0
-0.27(-5.55%)
Jan 29, 2009
5.184
5.184
4.804
4.834
3,921,435
-0.45(-8.59%)
Jan 28, 2009
5.140
5.452
5.110
5.289
3,326,360
+0.31(+6.29%)
Jan 27, 2009
5.184
5.281
4.879
4.976
2,604,843
-0.15(-2.91%)
Jan 26, 2009
4.961
5.289
4.909
5.125
3,046,475
+0.25(+5.20%)
Jan 23, 2009
4.469
5.214
4.216
4.871
5,526,338
-0.15(-2.97%)
Jan 22, 2009
4.871
5.341
4.730
5.020
3,779,489
-0.09(-1.75%)
Jan 21, 2009
4.551
5.244
4.551
5.110
5,001,147
+0.58(+12.83%)
Jan 20, 2009
5.251
5.281
4.380
4.529
6,068,027
-0.76(-14.37%)
Jan 16, 2009
5.199
5.415
4.968
5.289
6,499,867
+0.19(+3.65%)
Jan 15, 2009
4.633
5.236
4.469
5.102
8,369,637
+0.40(+8.56%)
Jan 14, 2009
4.976
5.095
4.618
4.700
3,864,897
-0.42(-8.15%)
Jan 13, 2009
4.983
5.266
4.886
5.117
3,664,664
+0.13(+2.54%)
Jan 12, 2009
5.542
5.542
4.879
4.991
3,951,215
-0.56(-10.07%)
Jan 09, 2009
5.855
5.959
5.415
5.549
3,343,121
-0.28(-4.73%)
Jan 08, 2009
5.639
5.870
5.385
5.825
3,343,101
+0.16(+2.89%)
Jan 07, 2009
6.331
6.331
5.549
5.661
4,310,751
-0.83(-12.74%)
Jan 06, 2009
6.130
6.525
5.996
6.488
4,714,113
+0.45(+7.53%)
Jan 05, 2009
5.587
6.160
5.311
6.033
5,667,909
+0.40(+7.14%)
Jan 02, 2009
4.901
5.720
4.901
5.631
0
+0.75(+15.42%)
Jan 01, 2009
4.678
4.968
4.544
4.879
0
+0.00(+0.00%)
Dec 31, 2008
4.678
4.968
4.544
4.879
3,273,315
+0.09(+1.87%)
Dec 30, 2008
4.559
4.804
4.425
4.790
3,684,854
+0.27(+5.93%)
Dec 29, 2008
4.819
4.819
4.439
4.521
2,281,070
-0.30(-6.18%)
Dec 26, 2008
4.745
4.834
4.588
4.819
926,795
+0.10(+2.21%)
Dec 24, 2008
4.663
4.752
4.469
4.715
947,738
+0.03(+0.64%)
Dec 23, 2008
4.760
4.998
4.581
4.685
2,645,639
-0.10(-2.18%)
Dec 22, 2008
5.132
5.140
4.566
4.790
3,977,067
-0.37(-7.22%)
Dec 19, 2008
4.909
5.214
4.804
5.162
5,081,331
+0.32(+6.62%)
Dec 18, 2008
5.065
5.080
4.596
4.842
5,503,245
-0.21(-4.13%)
Dec 17, 2008
4.283
5.184
4.141
5.050
7,610,756
+0.41(+8.83%)
Dec 16, 2008
4.171
4.670
4.074
4.641
5,310,595
+0.63(+15.80%)
Dec 15, 2008
4.246
4.358
3.881
4.007
3,466,604
-0.19(-4.44%)
Dec 12, 2008
4.037
4.343
4.000
4.194
3,904,690
-0.02(-0.53%)
Dec 11, 2008
4.611
4.812
4.141
4.216
5,890,085
-0.45(-9.73%)
Dec 10, 2008
4.194
4.782
4.074
4.670
5,103,700
+0.55(+13.38%)
Dec 09, 2008
4.171
5.125
4.097
4.119
7,389,426
-0.11(-2.64%)
Dec 08, 2008
3.523
4.358
3.523
4.231
4,952,803
+0.83(+24.29%)
Dec 05, 2008
3.166
3.404
2.994
3.404
5,559,802
+0.16(+5.06%)
Dec 04, 2008
3.367
3.538
3.128
3.240
4,634,852
-0.22(-6.25%)
Dec 03, 2008
3.315
3.486
3.121
3.456
5,697,611
-0.02(-0.64%)
Dec 02, 2008
3.277
3.493
2.979
3.479
3,751,442
+0.25(+7.85%)
Dec 01, 2008
3.598
3.598
3.225
3.225
3,507,084
-0.34(-9.41%)
Nov 28, 2008
3.628
3.642
3.382
3.561
1,946,439
-0.04(-1.04%)
Nov 26, 2008
2.994
3.709
2.756
3.598
5,590,385
+0.51(+16.39%)
Nov 25, 2008
2.979
3.099
2.689
3.091
9,705,194
+0.25(+8.92%)
Nov 24, 2008
2.317
2.868
2.287
2.838
4,814,988
+0.59(+26.16%)
Nov 21, 2008
2.331
2.950
1.899
2.250
9,474,355
+0.03(+1.34%)
Nov 20, 2008
3.285
3.285
2.197
2.220
6,962,849
-0.98(-30.54%)
Nov 19, 2008
3.925
3.925
3.143
3.196
4,243,805
-0.64(-16.70%)
Nov 18, 2008
3.784
3.866
3.553
3.836
3,450,118
+0.02(+0.59%)
Nov 17, 2008
4.127
4.335
3.799
3.814
2,552,798
-0.38(-9.06%)
Nov 14, 2008
4.529
4.682
4.179
4.194
5,196,309
-0.47(-10.06%)
Nov 13, 2008
3.933
4.693
3.769
4.663
4,616,896
+0.63(+15.71%)
Nov 12, 2008
4.708
4.819
3.933
4.030
4,254,583
-0.86(-17.53%)
Nov 11, 2008
5.087
5.147
4.685
4.886
3,220,198
-0.23(-4.51%)
Nov 10, 2008
5.326
5.609
5.006
5.117
2,365,840
-0.16(-3.10%)
Nov 07, 2008
5.698
5.728
5.095
5.281
3,686,505
-0.39(-6.83%)
Nov 06, 2008
5.959
6.197
5.527
5.668
3,448,089
-0.43(-7.08%)
Nov 05, 2008
6.503
6.860
6.063
6.101
3,962,547
-0.51(-7.67%)
Nov 04, 2008
6.428
6.808
6.235
6.607
3,591,981
+0.34(+5.47%)
Nov 03, 2008
5.974
6.369
5.966
6.264
2,891,983
+0.16(+2.69%)
Oct 31, 2008
5.512
6.488
5.333
6.101
4,891,650
+0.55(+9.93%)
Oct 30, 2008
5.661
6.890
5.326
5.549
7,307,638
+0.23(+4.34%)
Oct 29, 2008
4.201
5.415
4.112
5.318
8,475,445
+1.08(+25.48%)
Oct 28, 2008
3.948
4.238
3.613
4.238
6,866,895
+0.38(+9.85%)
Oct 27, 2008
4.127
4.216
3.858
3.858
3,835,236
-0.34(-7.99%)
Oct 24, 2008
4.201
4.402
4.037
4.194
5,331,782
-0.38(-8.31%)
Oct 23, 2008
4.559
4.767
4.231
4.574
6,143,172
+0.01(+0.33%)
Oct 22, 2008
5.400
5.452
4.529
4.559
6,482,152
-1.05(-18.73%)
Oct 21, 2008
5.855
6.086
5.557
5.609
4,434,950
-0.39(-6.46%)
Oct 20, 2008
6.451
6.525
5.758
5.996
4,419,812
-0.41(-6.40%)
Oct 17, 2008
5.929
6.585
5.922
6.406
3,634,484
-0.03(-0.46%)
Oct 16, 2008
6.413
6.540
5.899
6.436
4,689,664
+0.07(+1.17%)
Oct 15, 2008
7.248
7.248
6.361
6.361
4,100,299
-0.81(-11.32%)
Oct 14, 2008
8.045
8.097
7.061
7.173
4,565,951
-0.49(-6.41%)
Oct 13, 2008
7.635
7.814
7.210
7.665
4,146,834
+0.29(+3.94%)
Oct 10, 2008
6.115
7.374
5.587
7.374
9,309,840
+0.95(+14.72%)
Oct 09, 2008
7.531
7.844
6.294
6.428
8,227,029
-1.01(-13.53%)
Oct 08, 2008
7.516
8.045
7.061
7.434
7,147,151
-0.25(-3.20%)
Oct 07, 2008
8.953
9.065
7.628
7.680
6,056,482
-1.13(-12.85%)
Oct 06, 2008
9.184
9.408
8.231
8.812
5,951,459
-0.65(-6.85%)
Oct 03, 2008
10.75
10.79
9.274
9.460
6,745,435
-1.10(-10.37%)
Oct 02, 2008
10.95
10.95
10.51
10.55
7,378,921
-0.83(-7.32%)
Oct 01, 2008
11.44
11.47
11.22
11.39
4,614,248
-0.31(-2.67%)
Sep 30, 2008
11.17
11.80
10.95
11.70
4,267,216
+0.62(+5.58%)
Sep 29, 2008
11.21
11.43
10.71
11.08
4,935,545
-0.66(-5.64%)
Sep 26, 2008
11.15
11.77
11.14
11.75
0
+0.34(+2.94%)
Sep 25, 2008
11.37
11.62
11.17
11.41
3,673,523
+0.13(+1.12%)
Sep 24, 2008
11.60
11.72
11.21
11.28
2,269,078
-0.27(-2.32%)
Sep 23, 2008
11.89
12.04
11.48
11.55
2,776,264
-0.24(-2.02%)
Sep 22, 2008
12.50
12.66
11.62
11.79
3,258,865
-0.98(-7.64%)
Sep 19, 2008
14.15
14.90
12.51
12.77
0
+0.38(+3.07%)
Sep 18, 2008
12.68
13.13
11.46
12.39
4,796,391
-0.19(-1.48%)
Sep 17, 2008
13.44
13.45
12.41
12.57
4,031,458
-1.07(-7.86%)
Sep 16, 2008
13.20
13.87
13.20
13.65
4,765,097
-0.06(-0.43%)
Sep 15, 2008
13.96
14.33
13.69
13.71
4,815,210
-0.63(-4.42%)
Sep 12, 2008
14.46
14.66
13.76
14.34
3,483,345
-0.42(-2.88%)
Sep 11, 2008
14.53
14.88
14.19
14.76
2,653,970
-0.04(-0.30%)
Sep 10, 2008
14.88
15.00
14.29
14.81
2,334,660
+0.13(+0.86%)
Sep 09, 2008
15.53
15.61
14.68
14.68
3,619,666
-0.63(-4.09%)
Sep 08, 2008
15.55
15.55
14.86
15.31
2,550,994
+0.49(+3.32%)
Sep 05, 2008
13.78
14.93
13.78
14.82
0
+0.70(+4.96%)
Sep 04, 2008
14.58
14.58
14.06
14.12
2,484,948
-0.57(-3.90%)
Sep 03, 2008
15.16
15.34
14.30
14.69
2,711,135
+0.16(+1.08%)
Sep 02, 2008
14.86
15.19
14.51
14.53
2,743,560
+0.17(+1.19%)
Aug 29, 2008
14.28
14.58
14.22
14.36
1,660,608
-0.04(-0.26%)
Aug 28, 2008
14.00
14.48
13.94
14.40
1,908,595
+0.52(+3.76%)
Aug 27, 2008
13.42
14.12
13.35
13.88
1,991,844
+0.44(+3.27%)
Aug 26, 2008
13.59
13.71
13.33
13.44
2,121,500
-0.17(-1.26%)
Aug 25, 2008
13.83
13.91
13.39
13.61
2,378,228
-0.28(-2.04%)
Aug 22, 2008
13.27
13.94
13.27
13.89
2,597,400
+0.61(+4.60%)
Aug 21, 2008
13.09
13.39
12.96
13.28
2,940,411
-0.01(-0.11%)
Aug 20, 2008
13.53
13.76
13.09
13.30
2,670,607
-0.14(-1.05%)
Aug 19, 2008
13.68
13.82
13.39
13.44
2,092,495
-0.49(-3.53%)
Aug 18, 2008
14.61
14.63
13.81
13.93
2,112,411
-0.71(-4.84%)
Aug 15, 2008
14.41
14.75
14.22
14.64
0
+0.31(+2.18%)
Aug 14, 2008
13.56
14.44
13.56
14.32
4,581,153
+0.46(+3.33%)
Aug 13, 2008
14.34
14.41
13.69
13.86
2,598,717
-0.57(-3.92%)
Aug 12, 2008
15.15
15.15
14.35
14.43
2,914,046
-0.56(-3.73%)
Aug 11, 2008
14.37
15.37
14.22
14.99
2,829,891
+0.28(+1.87%)
Aug 08, 2008
13.72
14.79
13.72
14.71
2,212,969
+0.98(+7.10%)
Aug 07, 2008
13.88
14.21
13.59
13.74
2,858,211
-0.54(-3.76%)
Aug 06, 2008
14.35
14.55
13.50
14.27
2,542,693
-0.13(-0.93%)
Aug 05, 2008
13.62
14.56
13.62
14.41
3,837,356
+0.86(+6.32%)
Aug 04, 2008
13.44
13.71
13.13
13.55
2,357,667
+0.12(+0.89%)
Aug 01, 2008
13.18
13.65
12.99
13.43
2,926,218
+0.07(+0.50%)
Jul 31, 2008
14.12
14.20
12.87
13.36
6,160,822
+0.34(+2.63%)
Jul 30, 2008
13.44
13.67
12.65
13.02
3,242,913
-0.41(-3.05%)
Jul 29, 2008
13.43
13.51
12.66
13.43
2,850,107
+0.70(+5.50%)
Jul 28, 2008
12.84
13.44
12.68
12.73
2,699,750
-0.29(-2.23%)
Jul 25, 2008
12.61
13.52
12.09
13.02
2,661,279
-0.23(-1.74%)
Jul 24, 2008
14.47
14.53
13.15
13.25
3,088,302
-1.24(-8.53%)
Jul 23, 2008
13.48
14.58
13.40
14.49
4,493,074
+1.01(+7.46%)
Jul 22, 2008
12.77
13.96
12.58
13.48
5,544,004
+0.83(+6.53%)
Jul 21, 2008
12.57
12.86
11.66
12.66
2,311,283
+0.10(+0.83%)
Jul 18, 2008
12.94
12.95
12.27
12.55
2,214,110
-0.39(-3.05%)
Jul 17, 2008
12.08
13.01
11.88
12.95
3,852,771
+0.91(+7.55%)
Jul 16, 2008
11.39
12.08
11.11
12.04
3,501,784
+0.69(+6.11%)
Jul 15, 2008
11.26
11.62
10.89
11.34
3,309,017
-0.04(-0.33%)
Jul 14, 2008
11.93
12.04
11.32
11.38
2,011,957
-0.35(-2.98%)
Jul 11, 2008
11.64
12.00
11.20
11.73
2,941,433
-0.07(-0.57%)
Jul 10, 2008
12.25
12.27
11.63
11.80
3,114,250
-0.61(-4.92%)
Jul 09, 2008
13.24
13.36
12.37
12.41
2,251,252
-0.78(-5.93%)
Jul 08, 2008
12.92
13.24
12.44
13.19
3,163,881
+0.21(+1.61%)
Jul 07, 2008
13.24
13.41
12.73
12.98
2,316,241
-0.16(-1.19%)
Jul 04, 2008
13.07
13.30
12.95
13.14
1,171,257
+0.00(+0.00%)
Jul 03, 2008
13.07
13.30
12.95
13.14
1,171,257
+0.16(+1.20%)
Jul 02, 2008
13.14
13.60
12.96
12.98
2,664,645
-0.23(-1.75%)
Jul 01, 2008
13.16
13.41
12.77
13.21
4,244,397
-0.13(-0.95%)
Jun 30, 2008
13.41
13.77
13.04
13.34
2,970,740
-0.07(-0.50%)
Jun 27, 2008
13.36
13.55
13.10
13.41
2,515,956
+0.03(+0.22%)
Jun 26, 2008
13.94
14.07
13.38
13.38
2,272,536
-0.82(-5.77%)
Jun 25, 2008
13.59
14.66
13.57
14.20
2,844,674
+0.50(+3.64%)
Jun 24, 2008
13.80
14.13
13.41
13.70
2,671,148
-0.09(-0.65%)
Jun 23, 2008
14.16
14.27
13.71
13.79
2,511,631
-0.26(-1.86%)
Jun 20, 2008
14.58
14.82
13.90
14.05
2,449,335
-0.63(-4.26%)
Jun 19, 2008
14.23
14.72
13.88
14.67
2,587,632
+0.63(+4.45%)
Jun 18, 2008
14.35
14.50
13.97
14.05
2,220,594
-0.43(-2.98%)
Jun 17, 2008
14.96
15.03
14.38
14.48
2,109,978
-0.42(-2.85%)
Jun 16, 2008
14.76
15.10
14.36
14.90
2,172,289
+0.04(+0.25%)
Jun 13, 2008
14.69
14.93
14.56
14.87
1,612,867
+0.36(+2.46%)
Jun 12, 2008
14.54
14.90
14.41
14.51
1,347,512
+0.14(+0.98%)
Jun 11, 2008
14.76
14.82
14.34
14.37
1,591,368
-0.54(-3.60%)
Jun 10, 2008
14.80
15.04
14.62
14.90
2,056,356
-0.05(-0.35%)
Jun 09, 2008
15.23
15.45
14.79
14.96
2,048,301
-0.31(-2.05%)
Jun 06, 2008
15.93
15.93
15.22
15.27
2,102,268
-0.83(-5.14%)
Jun 05, 2008
16.20
16.36
15.93
16.10
1,632,127
-0.07(-0.46%)
Jun 04, 2008
15.68
16.60
15.68
16.17
3,275,156
+0.28(+1.78%)
Jun 03, 2008
15.55
16.01
15.55
15.89
3,627,298
+0.33(+2.11%)
Jun 02, 2008
16.19
16.19
15.47
15.56
5,191,838
-0.74(-4.52%)
May 30, 2008
16.50
16.55
16.26
16.30
2,235,225
-0.18(-1.09%)
May 29, 2008
16.28
16.52
16.22
16.48
1,952,084
+0.10(+0.64%)
May 28, 2008
15.94
16.46
15.90
16.37
2,808,447
+0.45(+2.81%)
May 27, 2008
15.91
16.32
15.71
15.93
2,483,543
+0.08(+0.52%)
May 26, 2008
16.41
16.51
15.83
15.84
0
+0.00(+0.00%)
May 23, 2008
16.41
16.51
15.83
15.84
2,427,849
-0.61(-3.71%)
May 22, 2008
16.83
17.05
16.34
16.45
2,255,203
-0.38(-2.26%)
May 21, 2008
17.48
17.71
16.72
16.83
1,522,751
-0.54(-3.13%)
May 20, 2008
17.91
18.06
17.27
17.38
1,714,087
-0.66(-3.63%)
May 19, 2008
17.67
18.20
17.59
18.03
1,783,622
+0.34(+1.94%)
May 16, 2008
17.58
18.04
17.56
17.69
980,467
-0.33(-1.82%)
May 15, 2008
17.57
18.06
17.53
18.02
1,213,265
+0.30(+1.68%)
May 14, 2008
17.45
17.83
17.39
17.72
980,788
+0.34(+1.93%)
May 13, 2008
17.47
17.66
17.13
17.39
1,051,568
-0.07(-0.38%)
May 12, 2008
17.12
17.46
17.04
17.45
979,329
+0.41(+2.40%)
May 09, 2008
17.02
17.15
16.58
17.04
857,562
-0.02(-0.13%)
May 08, 2008
17.73
17.73
17.04
17.07
2,953,380
-0.52(-2.96%)
May 07, 2008
17.53
18.05
17.27
17.59
2,086,864
-0.11(-0.63%)
May 06, 2008
17.49
17.75
17.07
17.70
2,034,443
+0.23(+1.32%)
May 05, 2008
17.80
17.82
17.30
17.47
2,527,574
-0.28(-1.55%)
May 02, 2008
17.12
17.80
17.12
17.74
2,891,325
+0.63(+3.66%)
May 01, 2008
16.17
17.12
15.82
17.12
2,919,763
+1.12(+6.98%)
Apr 30, 2008
16.01
16.48
15.75
16.00
1,671,030
-0.04(-0.23%)
Apr 29, 2008
16.02
16.08
15.72
16.04
1,313,786
+0.16(+0.98%)
Apr 28, 2008
15.86
15.98
15.59
15.88
1,002,913
-0.07(-0.42%)
Apr 25, 2008
15.71
15.96
15.42
15.95
995,360
+0.18(+1.13%)
Apr 24, 2008
15.07
15.97
15.03
15.77
2,029,479
+0.85(+5.69%)
Apr 23, 2008
14.82
15.00
14.55
14.92
1,563,451
+0.17(+1.16%)
Apr 22, 2008
14.94
15.10
14.61
14.75
1,172,484
-0.29(-1.93%)
Apr 21, 2008
15.16
15.41
14.98
15.04
667,563
-0.37(-2.42%)
Apr 18, 2008
15.30
15.61
15.16
15.41
1,173,170
+0.43(+2.88%)
Apr 17, 2008
14.82
15.05
14.67
14.98
1,284,441
+0.15(+1.00%)
Apr 16, 2008
14.38
15.11
14.37
14.83
1,558,099
+0.53(+3.70%)
Apr 15, 2008
14.52
14.59
14.23
14.30
1,110,453
-0.14(-0.98%)
Apr 14, 2008
14.56
14.72
14.40
14.44
1,339,846
-0.12(-0.82%)
Apr 11, 2008
14.45
14.81
14.35
14.56
1,819,905
-0.12(-0.81%)
Apr 10, 2008
14.81
15.08
14.60
14.68
2,129,485
-0.16(-1.05%)
Apr 09, 2008
15.20
15.57
14.79
14.84
1,372,285
-0.34(-2.26%)
Apr 08, 2008
15.52
15.52
15.14
15.18
1,186,919
-0.39(-2.53%)
Apr 07, 2008
15.78
15.87
15.51
15.58
1,462,717
-0.16(-1.04%)
Apr 04, 2008
15.78
15.84
15.55
15.74
1,576,421
-0.05(-0.33%)
Apr 03, 2008
16.09
16.10
15.40
15.79
1,840,422
-0.41(-2.53%)
Apr 02, 2008
16.18
16.55
15.91
16.20
2,363,205
+0.10(+0.65%)
Apr 01, 2008
15.46
16.12
15.30
16.10
1,667,202
+0.69(+4.50%)
Mar 31, 2008
15.11
15.55
14.92
15.40
1,517,031
+0.24(+1.57%)
Mar 28, 2008
15.49
15.54
15.12
15.17
2,172,179
-0.13(-0.88%)
Mar 27, 2008
16.14
16.28
15.28
15.30
1,859,607
-0.84(-5.21%)
Mar 26, 2008
16.22
16.30
15.86
16.14
1,841,476
-0.17(-1.05%)
Mar 25, 2008
16.28
16.40
15.81
16.31
2,011,733
+0.05(+0.32%)
Mar 24, 2008
15.44
16.28
15.44
16.26
1,660,534
+0.93(+6.07%)
Mar 21, 2008
14.45
15.34
14.44
15.33
2,905,879
+0.00(+0.00%)
Mar 20, 2008
14.45
15.34
14.44
15.33
2,905,879
+0.89(+6.19%)
Mar 19, 2008
14.87
15.05
14.41
14.44
2,346,936
-0.39(-2.61%)
Mar 18, 2008
14.47
14.86
14.44
14.82
2,208,583
+0.48(+3.38%)
Mar 17, 2008
15.05
15.24
14.07
14.34
3,081,318
-1.06(-6.87%)
Mar 14, 2008
15.34
15.59
15.02
15.40
3,185,775
+0.05(+0.34%)
Mar 13, 2008
14.99
15.43
14.88
15.34
1,862,328
+0.12(+0.78%)
Mar 12, 2008
15.49
15.49
15.19
15.23
1,057,118
-0.17(-1.11%)
Mar 11, 2008
14.94
15.58
14.94
15.40
1,924,218
+0.34(+2.22%)
Mar 10, 2008
15.21
15.54
15.02
15.06
1,462,165
-0.10(-0.69%)
Mar 07, 2008
15.02
15.38
14.83
15.17
1,961,460
+0.16(+1.09%)
Mar 06, 2008
15.73
15.79
14.91
15.00
2,678,946
-0.89(-5.58%)
Mar 05, 2008
16.56
16.56
15.80
15.89
2,222,523
-0.54(-3.31%)
Mar 04, 2008
16.16
16.45
15.94
16.43
2,431,698
+0.21(+1.29%)
Mar 03, 2008
16.42
16.46
16.10
16.22
1,741,140
-0.29(-1.76%)
Feb 29, 2008
16.66
16.88
16.42
16.51
1,613,505
-0.36(-2.12%)
Feb 28, 2008
17.18
17.19
16.80
16.87
1,277,531
-0.40(-2.33%)
Feb 27, 2008
17.50
17.60
17.09
17.27
981,147
-0.22(-1.24%)
Feb 26, 2008
17.02
17.63
17.00
17.49
1,942,073
+0.32(+1.87%)
Feb 25, 2008
16.95
17.17
16.63
17.17
2,301,017
+0.21(+1.23%)
Feb 22, 2008
17.24
17.24
16.72
16.96
2,107,128
-0.17(-1.00%)
Feb 21, 2008
17.51
17.70
17.08
17.13
1,916,028
-0.29(-1.67%)
Feb 20, 2008
17.21
17.44
16.89
17.42
1,858,459
+0.18(+1.04%)
Feb 19, 2008
17.28
17.49
17.02
17.24
2,333,360
+0.19(+1.09%)
Feb 18, 2008
16.80
17.08
16.71
17.06
0
+0.00(+0.00%)
Feb 15, 2008
16.80
17.08
16.71
17.06
1,597,632
+0.11(+0.66%)
Feb 14, 2008
17.16
17.21
16.86
16.95
2,549,007
-0.18(-1.04%)
Feb 13, 2008
17.50
17.85
16.94
17.12
3,734,331
-0.34(-1.96%)
Feb 12, 2008
17.39
17.95
17.18
17.47
4,572,775
+0.60(+3.58%)
Feb 11, 2008
16.80
17.31
16.65
16.86
1,999,935
+0.02(+0.13%)
Feb 08, 2008
16.93
17.16
16.58
16.84
1,888,586
-0.23(-1.35%)
Feb 07, 2008
16.62
17.18
16.53
17.07
1,709,784
+0.41(+2.46%)
Feb 06, 2008
17.10
17.33
16.53
16.66
2,589,011
-0.43(-2.53%)
Feb 05, 2008
17.61
17.73
16.98
17.09
2,559,115
-0.80(-4.45%)
Feb 04, 2008
18.26
18.59
17.87
17.89
2,571,039
-0.69(-3.69%)
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
.