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 (%)
Jan 30, 2009
16.01
16.01
15.56
15.57
0
-0.32(-2.01%)
Jan 29, 2009
16.16
16.16
15.89
15.89
13,049
-0.43(-2.63%)
Jan 28, 2009
16.02
16.41
16.02
16.32
24,466
+0.40(+2.51%)
Jan 27, 2009
15.79
15.97
15.79
15.92
13,699
+0.14(+0.89%)
Jan 26, 2009
15.48
15.86
15.48
15.78
4,324
+0.33(+2.16%)
Jan 23, 2009
15.03
15.63
15.03
15.45
28,437
+0.12(+0.75%)
Jan 22, 2009
15.54
15.54
15.07
15.33
20,486
-0.10(-0.65%)
Jan 21, 2009
15.50
15.50
14.97
15.43
4,343
+0.41(+2.73%)
Jan 20, 2009
15.94
15.94
15.00
15.02
12,141
-0.81(-5.12%)
Jan 16, 2009
15.82
15.89
15.46
15.83
39,711
+0.35(+2.26%)
Jan 15, 2009
15.50
15.67
15.05
15.48
7,375
+0.05(+0.32%)
Jan 14, 2009
14.67
15.79
14.67
15.43
16,563
-0.63(-3.92%)
Jan 13, 2009
15.87
16.09
15.87
16.06
4,400
+0.19(+1.20%)
Jan 12, 2009
16.00
16.05
15.83
15.87
4,080
-0.24(-1.49%)
Jan 09, 2009
16.55
16.55
16.04
16.11
6,836
-0.41(-2.51%)
Jan 08, 2009
16.44
16.54
16.35
16.52
25,887
+0.09(+0.58%)
Jan 07, 2009
16.63
16.85
16.43
16.43
12,388
-0.55(-3.21%)
Jan 06, 2009
16.82
17.12
16.82
16.98
4,310
+0.45(+2.73%)
Jan 05, 2009
16.50
16.52
16.44
16.52
2,653
-0.09(-0.52%)
Jan 02, 2009
16.01
16.61
16.00
16.61
0
+0.56(+3.49%)
Jan 01, 2009
15.73
16.05
15.73
16.05
0
+0.00(+0.00%)
Dec 31, 2008
15.73
16.05
15.73
16.05
80,510
+0.43(+2.75%)
Dec 30, 2008
15.49
15.66
15.49
15.62
14,914
+0.48(+3.20%)
Dec 29, 2008
15.39
15.39
15.10
15.14
8,179
-0.24(-1.55%)
Dec 26, 2008
15.50
15.50
15.25
15.38
6,997
+0.03(+0.16%)
Dec 24, 2008
15.18
15.35
15.14
15.35
30,664
+0.12(+0.78%)
Dec 23, 2008
15.53
15.58
15.13
15.23
32,297
-0.05(-0.32%)
Dec 22, 2008
15.73
15.73
15.04
15.28
11,221
-0.39(-2.47%)
Dec 19, 2008
15.81
15.85
15.67
15.67
10,204
+0.28(+1.80%)
Dec 18, 2008
15.92
15.92
15.27
15.39
30,795
-0.47(-2.98%)
Dec 17, 2008
15.66
15.95
15.60
15.86
43,963
+0.11(+0.71%)
Dec 16, 2008
15.17
15.76
15.17
15.75
39,753
+0.79(+5.28%)
Dec 15, 2008
15.45
15.45
14.82
14.96
8,401
-0.32(-2.08%)
Dec 12, 2008
14.43
15.28
14.43
15.28
13,062
+0.52(+3.50%)
Dec 11, 2008
15.24
15.40
14.76
14.76
27,633
-0.59(-3.84%)
Dec 10, 2008
15.33
15.54
15.16
15.35
17,410
+0.14(+0.92%)
Dec 09, 2008
15.02
15.63
15.00
15.21
24,921
-0.15(-0.98%)
Dec 08, 2008
15.09
15.36
15.05
15.36
8,170
+0.63(+4.31%)
Dec 05, 2008
13.90
14.74
13.65
14.72
30,783
+0.66(+4.73%)
Dec 04, 2008
14.64
15.40
14.02
14.06
12,660
-0.75(-5.07%)
Dec 03, 2008
14.31
14.81
14.31
14.81
15,083
+0.67(+4.73%)
Dec 02, 2008
14.04
14.39
14.03
14.14
6,645
+0.15(+1.09%)
Dec 01, 2008
14.86
14.86
13.99
13.99
3,158
-1.21(-7.96%)
Nov 28, 2008
15.12
15.20
15.07
15.20
2,348
+0.10(+0.70%)
Nov 26, 2008
14.52
15.13
14.52
15.10
7,733
+0.74(+5.17%)
Nov 25, 2008
14.54
14.59
14.19
14.35
17,335
-0.17(-1.15%)
Nov 24, 2008
13.83
14.57
13.70
14.52
10,999
+0.94(+6.92%)
Nov 21, 2008
12.96
13.58
12.77
13.58
31,597
+0.36(+2.76%)
Nov 20, 2008
13.72
13.92
13.22
13.22
7,242
-0.69(-4.99%)
Nov 19, 2008
14.61
14.61
13.89
13.91
22,865
-0.32(-2.23%)
Nov 18, 2008
14.96
14.96
14.19
14.23
4,646
-0.59(-3.98%)
Nov 17, 2008
14.53
15.02
14.53
14.82
18,790
-0.59(-3.85%)
Nov 14, 2008
15.32
15.45
14.99
15.41
9,912
+0.06(+0.36%)
Nov 13, 2008
14.58
15.35
14.03
15.35
8,048
+0.58(+3.95%)
Nov 12, 2008
15.09
15.19
14.77
14.77
9,253
-0.69(-4.43%)
Nov 11, 2008
15.62
15.62
15.39
15.46
3,860
-0.29(-1.87%)
Nov 10, 2008
16.01
16.01
15.75
15.75
4,087
-0.42(-2.60%)
Nov 07, 2008
15.83
16.21
15.83
16.17
3,540
+0.32(+2.02%)
Nov 06, 2008
16.48
16.48
15.85
15.85
6,888
-0.68(-4.14%)
Nov 05, 2008
17.17
17.19
16.53
16.53
7,156
-0.68(-3.93%)
Nov 04, 2008
17.10
17.27
17.06
17.21
6,319
+0.36(+2.14%)
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
.