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
Cinemark Holdings Inc
(NY:
CNK
)
17.68
-0.13 (-0.73%)
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 (%)
Dec 31, 2008
5.032
5.249
4.871
5.193
925,288
+0.19(+3.77%)
Dec 30, 2008
4.899
5.025
4.718
5.004
825,751
+0.10(+2.14%)
Dec 29, 2008
5.046
5.046
4.836
4.899
956,716
-0.15(-2.91%)
Dec 26, 2008
5.060
5.060
4.753
5.046
443,991
+0.01(+0.14%)
Dec 24, 2008
5.088
5.098
4.955
5.039
214,236
-0.04(-0.83%)
Dec 23, 2008
5.249
5.249
5.025
5.081
628,693
-0.14(-2.68%)
Dec 22, 2008
5.235
5.242
5.004
5.221
841,142
-0.02(-0.40%)
Dec 19, 2008
5.416
5.416
5.172
5.242
1,108,920
-0.02(-0.40%)
Dec 18, 2008
5.200
5.388
5.025
5.263
303,855
+0.08(+1.48%)
Dec 17, 2008
4.969
5.284
4.871
5.186
362,362
+0.22(+4.51%)
Dec 16, 2008
4.850
4.983
4.759
4.962
601,655
+0.15(+3.20%)
Dec 15, 2008
5.172
5.193
4.704
4.808
778,016
-0.33(-6.39%)
Dec 12, 2008
5.060
5.144
4.885
5.137
433,740
+0.02(+0.41%)
Dec 11, 2008
5.214
5.214
5.081
5.116
436,204
-0.13(-2.40%)
Dec 10, 2008
5.368
5.591
5.200
5.242
502,586
-0.07(-1.32%)
Dec 09, 2008
5.472
5.759
5.158
5.312
611,516
-0.21(-3.80%)
Dec 08, 2008
5.584
5.731
5.465
5.521
628,863
+0.03(+0.64%)
Dec 05, 2008
5.354
5.514
5.116
5.486
790,334
+0.07(+1.29%)
Dec 04, 2008
5.710
6.031
5.228
5.416
259,129
-0.33(-5.72%)
Dec 03, 2008
5.591
5.801
5.319
5.745
288,533
+0.24(+4.45%)
Dec 02, 2008
5.249
5.661
5.081
5.500
1,397,289
+0.34(+6.64%)
Dec 01, 2008
5.235
5.319
5.123
5.158
516,463
-0.10(-1.99%)
Nov 28, 2008
5.081
5.263
5.060
5.263
586,185
+0.15(+3.01%)
Nov 26, 2008
5.004
5.116
4.836
5.109
1,025,948
+0.16(+3.25%)
Nov 25, 2008
5.256
5.256
4.764
4.948
737,141
-0.11(-2.21%)
Nov 24, 2008
5.116
5.277
4.906
5.060
651,619
-0.04(-0.82%)
Nov 21, 2008
5.025
5.277
4.789
5.102
771,025
+0.12(+2.38%)
Nov 20, 2008
5.451
5.514
4.899
4.983
742,215
-0.50(-9.06%)
Nov 19, 2008
5.990
6.248
5.416
5.479
273,518
-0.51(-8.52%)
Nov 18, 2008
6.073
6.276
5.843
5.990
374,923
-0.08(-1.38%)
Nov 17, 2008
5.927
6.234
5.906
6.073
240,607
+0.12(+2.00%)
Nov 14, 2008
6.234
6.430
5.913
5.955
337,397
-0.35(-5.54%)
Nov 13, 2008
5.626
6.311
5.451
6.304
274,914
+0.71(+12.75%)
Nov 12, 2008
5.682
5.766
5.514
5.591
470,099
-0.13(-2.20%)
Nov 11, 2008
5.941
5.990
5.528
5.717
253,136
-0.24(-3.99%)
Nov 10, 2008
6.031
6.535
5.780
5.955
390,462
-0.05(-0.81%)
Nov 07, 2008
5.682
6.031
5.598
6.004
300,214
+0.32(+5.66%)
Nov 06, 2008
5.794
5.857
5.626
5.682
207,648
-0.14(-2.40%)
Nov 05, 2008
6.108
6.199
5.801
5.822
264,771
-0.32(-5.23%)
Nov 04, 2008
6.011
6.395
5.906
6.143
295,837
+0.20(+3.41%)
Nov 03, 2008
5.885
5.969
5.759
5.941
420,152
+0.15(+2.53%)
Oct 31, 2008
4.934
6.011
4.857
5.794
2,329,701
+0.85(+17.09%)
Oct 30, 2008
5.116
5.277
4.822
4.948
1,068,460
-0.17(-3.28%)
Oct 29, 2008
5.207
5.298
5.095
5.116
611,515
-0.09(-1.74%)
Oct 28, 2008
5.619
5.745
5.144
5.207
737,882
-0.31(-5.58%)
Oct 27, 2008
5.955
6.094
5.507
5.514
409,189
-0.51(-8.47%)
Oct 24, 2008
5.878
6.304
5.780
6.024
836,390
-0.17(-2.82%)
Oct 23, 2008
6.758
6.814
6.011
6.199
1,257,075
-0.51(-7.60%)
Oct 22, 2008
7.485
7.611
6.577
6.709
482,539
-0.90(-11.85%)
Oct 21, 2008
7.918
7.932
7.597
7.611
347,928
-0.42(-5.22%)
Oct 20, 2008
8.219
8.289
7.953
8.030
243,731
-0.16(-1.96%)
Oct 17, 2008
7.995
8.715
7.981
8.191
270,042
-0.07(-0.85%)
Oct 16, 2008
7.653
8.275
7.373
8.261
297,201
+0.64(+8.34%)
Oct 15, 2008
8.058
8.058
7.534
7.625
372,369
-0.36(-4.55%)
Oct 14, 2008
8.254
8.464
7.863
7.988
360,448
-0.27(-3.22%)
Oct 13, 2008
8.422
8.792
7.932
8.254
534,862
+0.15(+1.90%)
Oct 10, 2008
7.094
8.121
7.094
8.100
1,143,008
+0.66(+8.93%)
Oct 09, 2008
8.121
8.289
7.422
7.436
465,968
-0.67(-8.28%)
Oct 08, 2008
8.093
8.387
7.863
8.107
299,677
-0.22(-2.68%)
Oct 07, 2008
9.072
9.149
8.296
8.331
314,541
-0.69(-7.67%)
Oct 06, 2008
9.170
9.253
8.589
9.023
461,030
-0.41(-4.37%)
Oct 03, 2008
10.06
10.14
9.407
9.435
385,484
-0.54(-5.40%)
Oct 02, 2008
9.966
10.13
9.924
9.973
250,653
-0.05(-0.49%)
Oct 01, 2008
9.505
10.11
9.428
10.02
303,611
+0.52(+5.44%)
Sep 30, 2008
9.435
9.708
9.295
9.505
280,699
+0.24(+2.56%)
Sep 29, 2008
9.512
10.09
9.232
9.267
220,923
-0.31(-3.28%)
Sep 26, 2008
9.477
9.708
9.435
9.582
0
-0.01(-0.07%)
Sep 25, 2008
9.323
9.938
9.323
9.589
168,548
+0.28(+3.00%)
Sep 24, 2008
9.337
9.533
9.211
9.309
176,186
-0.03(-0.30%)
Sep 23, 2008
9.519
9.785
9.190
9.337
280,761
-0.12(-1.26%)
Sep 22, 2008
9.575
9.652
9.428
9.456
201,394
-0.12(-1.24%)
Sep 19, 2008
9.610
9.994
8.876
9.575
0
-0.03(-0.36%)
Sep 18, 2008
9.470
9.826
9.463
9.610
693,870
+0.14(+1.48%)
Sep 17, 2008
9.086
9.889
9.086
9.470
499,676
+0.15(+1.65%)
Sep 16, 2008
8.981
9.316
8.939
9.316
1,036,748
-0.03(-0.30%)
Sep 15, 2008
9.610
9.764
9.225
9.344
329,303
-0.53(-5.38%)
Sep 12, 2008
10.10
10.15
9.833
9.875
162,491
-0.31(-3.02%)
Sep 11, 2008
10.34
10.43
10.03
10.18
158,355
-0.16(-1.55%)
Sep 10, 2008
10.57
10.69
10.31
10.34
369,981
-0.10(-1.00%)
Sep 09, 2008
10.44
10.79
10.41
10.45
1,369,956
+0.04(+0.40%)
Sep 08, 2008
10.68
11.39
10.32
10.41
503,031
+0.23(+2.27%)
Sep 05, 2008
10.09
10.33
9.973
10.18
0
+0.03(+0.27%)
Sep 04, 2008
10.03
10.22
9.813
10.15
335,355
-0.03(-0.34%)
Sep 03, 2008
10.22
10.32
10.09
10.18
190,860
-0.04(-0.34%)
Sep 02, 2008
10.41
10.53
10.02
10.22
427,251
-0.05(-0.48%)
Aug 29, 2008
10.55
10.67
10.23
10.27
269,959
-0.39(-3.67%)
Aug 28, 2008
10.75
10.76
10.18
10.66
571,172
-0.43(-3.91%)
Aug 27, 2008
11.14
11.32
11.05
11.09
607,590
-0.03(-0.25%)
Aug 26, 2008
11.08
11.15
10.98
11.12
576,117
+0.06(+0.57%)
Aug 25, 2008
10.61
11.18
10.46
11.06
2,318,981
+0.38(+3.60%)
Aug 22, 2008
9.910
10.80
9.910
10.67
476,002
+0.87(+8.84%)
Aug 21, 2008
9.708
10.11
9.470
9.806
208,797
+0.00(+0.00%)
Aug 20, 2008
10.11
10.11
9.750
9.806
231,401
-0.21(-2.09%)
Aug 19, 2008
10.06
10.17
9.924
10.02
118,197
-0.16(-1.58%)
Aug 18, 2008
10.41
10.45
10.10
10.18
181,192
-0.17(-1.62%)
Aug 15, 2008
10.55
10.55
10.11
10.34
0
-0.23(-2.18%)
Aug 14, 2008
10.58
10.68
10.49
10.57
310,579
-0.04(-0.39%)
Aug 13, 2008
10.69
10.89
10.50
10.62
314,687
-0.07(-0.65%)
Aug 12, 2008
10.50
10.92
10.50
10.69
237,954
+0.14(+1.32%)
Aug 11, 2008
10.17
10.74
9.743
10.55
743,216
+0.02(+0.20%)
Aug 08, 2008
10.43
11.10
10.36
10.53
638,925
+0.18(+1.76%)
Aug 07, 2008
10.41
10.48
10.17
10.34
599,139
-0.14(-1.33%)
Aug 06, 2008
10.39
10.48
10.15
10.48
547,598
+0.00(+0.00%)
Aug 05, 2008
10.36
10.48
10.28
10.48
857,345
+0.18(+1.76%)
Aug 04, 2008
10.46
10.51
10.25
10.30
391,240
-0.14(-1.34%)
Aug 01, 2008
10.25
10.50
10.05
10.44
192,338
+0.20(+1.91%)
Jul 31, 2008
10.11
10.43
9.882
10.25
111,055
+0.01(+0.07%)
Jul 30, 2008
10.30
10.53
9.903
10.24
157,742
-0.01(-0.14%)
Jul 29, 2008
10.25
10.41
9.624
10.25
220,049
+0.57(+5.84%)
Jul 28, 2008
9.861
9.966
9.554
9.687
212,055
-0.22(-2.19%)
Jul 25, 2008
9.910
10.24
9.652
9.903
213,865
+0.10(+1.07%)
Jul 24, 2008
9.610
9.861
9.379
9.799
413,125
+0.24(+2.56%)
Jul 23, 2008
9.323
9.833
9.323
9.554
169,997
+0.24(+2.55%)
Jul 22, 2008
8.792
9.372
8.687
9.316
160,693
+0.47(+5.29%)
Jul 21, 2008
8.827
9.121
8.715
8.848
252,145
-0.05(-0.55%)
Jul 18, 2008
8.701
8.960
8.652
8.897
262,991
+0.20(+2.25%)
Jul 17, 2008
8.499
8.792
8.338
8.701
1,133,261
+0.22(+2.64%)
Jul 16, 2008
8.142
8.555
8.079
8.478
177,671
+0.35(+4.30%)
Jul 15, 2008
8.037
8.149
7.744
8.128
348,278
-0.01(-0.09%)
Jul 14, 2008
8.121
8.198
7.863
8.135
339,009
+0.07(+0.87%)
Jul 11, 2008
8.142
8.191
7.744
8.065
344,575
-0.28(-3.35%)
Jul 10, 2008
8.282
8.450
8.212
8.345
241,693
+0.06(+0.76%)
Jul 09, 2008
8.471
8.492
8.184
8.282
234,754
-0.22(-2.55%)
Jul 08, 2008
8.366
8.527
8.226
8.499
436,110
+0.04(+0.50%)
Jul 07, 2008
8.492
8.555
8.142
8.457
293,904
+0.03(+0.41%)
Jul 04, 2008
8.513
8.603
8.408
8.422
92,253
+0.00(+0.00%)
Jul 03, 2008
8.513
8.603
8.408
8.422
92,253
-0.17(-1.95%)
Jul 02, 2008
9.016
9.030
8.380
8.589
503,949
-0.43(-4.80%)
Jul 01, 2008
9.037
9.184
8.897
9.023
328,112
-0.10(-1.15%)
Jun 30, 2008
8.799
9.288
8.603
9.128
532,991
+0.34(+3.90%)
Jun 27, 2008
8.918
9.114
8.645
8.785
624,621
-0.13(-1.49%)
Jun 26, 2008
9.086
9.184
8.876
8.918
391,881
-0.20(-2.15%)
Jun 25, 2008
8.946
9.142
8.820
9.114
342,778
+0.15(+1.64%)
Jun 24, 2008
8.974
9.121
8.736
8.967
255,486
-0.10(-1.08%)
Jun 23, 2008
9.281
9.379
8.967
9.065
236,589
-0.14(-1.52%)
Jun 20, 2008
8.582
9.302
8.582
9.204
755,553
+0.35(+3.95%)
Jun 19, 2008
8.750
8.855
8.568
8.855
310,402
+0.13(+1.44%)
Jun 18, 2008
8.897
8.897
8.596
8.729
281,456
-0.15(-1.65%)
Jun 17, 2008
9.170
9.421
8.659
8.876
825,615
-0.89(-9.16%)
Jun 16, 2008
9.785
9.792
9.533
9.771
223,586
-0.03(-0.36%)
Jun 13, 2008
9.973
9.994
9.715
9.806
277,256
+0.03(+0.29%)
Jun 12, 2008
9.819
9.945
9.547
9.778
192,657
+0.03(+0.36%)
Jun 11, 2008
10.41
10.44
9.701
9.743
299,151
-0.71(-6.82%)
Jun 10, 2008
10.48
10.55
10.22
10.46
308,976
+0.17(+1.63%)
Jun 09, 2008
10.34
10.34
10.07
10.29
273,126
+0.13(+1.24%)
Jun 06, 2008
10.32
10.39
10.16
10.16
144,504
-0.24(-2.28%)
Jun 05, 2008
10.31
10.57
10.21
10.40
166,901
+0.10(+0.95%)
Jun 04, 2008
10.11
10.59
10.09
10.30
345,617
+0.13(+1.24%)
Jun 03, 2008
10.35
10.48
10.11
10.18
303,064
-0.09(-0.89%)
Jun 02, 2008
10.16
10.34
10.04
10.27
529,156
+0.15(+1.52%)
May 30, 2008
10.15
10.21
10.00
10.11
495,151
+0.05(+0.49%)
May 29, 2008
9.722
10.13
9.610
10.06
182,712
+0.33(+3.37%)
May 28, 2008
9.882
9.882
9.645
9.736
108,259
-0.18(-1.83%)
May 27, 2008
9.826
9.959
9.750
9.917
196,588
+0.09(+0.92%)
May 26, 2008
9.785
9.833
9.701
9.826
0
+0.00(+0.00%)
May 23, 2008
9.785
9.833
9.701
9.826
159,355
-0.01(-0.14%)
May 22, 2008
9.729
9.854
9.603
9.840
233,113
+0.11(+1.15%)
May 21, 2008
9.505
9.778
9.365
9.729
277,495
+0.28(+2.96%)
May 20, 2008
9.652
9.701
9.316
9.449
331,769
-0.22(-2.24%)
May 19, 2008
9.673
9.799
9.505
9.666
226,561
+0.04(+0.44%)
May 16, 2008
9.785
9.924
9.540
9.624
196,745
-0.16(-1.64%)
May 15, 2008
9.785
9.868
9.610
9.785
362,485
+0.01(+0.14%)
May 14, 2008
9.833
9.973
9.757
9.771
184,028
-0.09(-0.92%)
May 13, 2008
9.833
9.980
9.729
9.861
175,369
+0.03(+0.28%)
May 12, 2008
9.799
10.01
9.351
9.833
414,745
+0.01(+0.14%)
May 09, 2008
9.470
10.07
9.365
9.819
78,688
-0.20(-1.95%)
May 08, 2008
10.16
10.16
9.819
10.02
195,984
-0.13(-1.24%)
May 07, 2008
10.45
10.48
10.09
10.14
159,867
-0.30(-2.88%)
May 06, 2008
10.34
10.48
10.13
10.44
118,064
+0.08(+0.74%)
May 05, 2008
10.60
10.60
10.33
10.36
157,250
-0.22(-2.11%)
May 02, 2008
10.83
10.85
10.51
10.59
165,874
-0.08(-0.72%)
May 01, 2008
10.43
10.79
10.31
10.67
314,840
+0.31(+3.04%)
Apr 30, 2008
10.40
10.54
10.24
10.35
140,225
+0.01(+0.07%)
Apr 29, 2008
10.27
10.99
10.20
10.34
509,495
+0.08(+0.75%)
Apr 28, 2008
10.06
10.32
10.03
10.27
297,258
+0.31(+3.09%)
Apr 25, 2008
10.18
10.18
9.771
9.959
181,139
-0.16(-1.59%)
Apr 24, 2008
9.785
10.32
9.750
10.12
192,447
+0.33(+3.35%)
Apr 23, 2008
9.931
10.05
9.680
9.792
744,172
-0.09(-0.92%)
Apr 22, 2008
10.09
10.16
9.687
9.882
266,877
-0.27(-2.68%)
Apr 21, 2008
9.938
10.26
9.896
10.15
534,811
+0.10(+0.97%)
Apr 18, 2008
9.806
10.15
9.680
10.06
464,723
+0.41(+4.28%)
Apr 17, 2008
9.505
9.736
9.358
9.645
551,533
+0.08(+0.80%)
Apr 16, 2008
9.330
9.575
9.309
9.568
394,729
+0.34(+3.71%)
Apr 15, 2008
9.281
9.323
9.065
9.225
319,761
+0.07(+0.76%)
Apr 14, 2008
9.086
9.267
8.988
9.156
444,148
+0.08(+0.85%)
Apr 11, 2008
9.135
9.190
8.995
9.079
519,103
-0.10(-1.14%)
Apr 10, 2008
9.030
9.232
8.946
9.184
377,165
+0.17(+1.86%)
Apr 09, 2008
9.386
9.428
8.862
9.016
330,133
-0.29(-3.08%)
Apr 08, 2008
8.722
9.519
8.666
9.302
509,374
+0.01(+0.08%)
Apr 07, 2008
9.316
9.435
9.281
9.295
192,446
+0.03(+0.30%)
Apr 04, 2008
9.002
9.526
8.827
9.267
262,127
+0.36(+4.08%)
Apr 03, 2008
8.967
9.002
8.422
8.904
918,018
-0.06(-0.70%)
Apr 02, 2008
9.016
9.121
8.862
8.967
309,201
-0.06(-0.62%)
Apr 01, 2008
9.100
9.156
8.834
9.023
1,106,058
+0.08(+0.94%)
Mar 31, 2008
9.093
9.274
8.841
8.939
1,251,686
-0.07(-0.78%)
Mar 28, 2008
9.526
9.526
8.568
9.009
1,443,131
-0.48(-5.08%)
Mar 27, 2008
9.757
9.764
9.435
9.491
263,987
-0.24(-2.44%)
Mar 26, 2008
10.16
10.16
9.729
9.729
203,463
-0.47(-4.59%)
Mar 25, 2008
10.23
10.23
10.11
10.20
177,279
-0.02(-0.21%)
Mar 24, 2008
10.20
10.25
10.15
10.22
222,692
+0.07(+0.69%)
Mar 21, 2008
10.48
10.50
10.14
10.15
852,772
+0.00(+0.00%)
Mar 20, 2008
10.48
10.50
10.14
10.15
852,772
-0.38(-3.65%)
Mar 19, 2008
10.13
10.66
10.08
10.53
193,904
+0.40(+3.93%)
Mar 18, 2008
10.13
10.29
9.854
10.13
411,219
+0.15(+1.54%)
Mar 17, 2008
9.715
10.54
9.715
9.980
207,326
-0.03(-0.35%)
Mar 14, 2008
10.50
10.50
9.959
10.02
372,444
-0.29(-2.78%)
Mar 13, 2008
9.610
10.48
9.414
10.30
1,102,308
+0.59(+6.04%)
Mar 12, 2008
9.743
9.924
9.337
9.715
148,519
+0.01(+0.07%)
Mar 11, 2008
9.414
9.722
9.323
9.708
175,133
+0.55(+6.03%)
Mar 10, 2008
9.225
9.344
8.932
9.156
402,435
-0.05(-0.53%)
Mar 07, 2008
9.477
9.729
8.869
9.204
397,769
-0.45(-4.63%)
Mar 06, 2008
9.819
9.945
9.218
9.652
679,070
-0.22(-2.20%)
Mar 05, 2008
9.785
10.27
9.722
9.868
291,173
-0.17(-1.74%)
Mar 04, 2008
9.973
10.29
9.924
10.04
205,609
-0.08(-0.76%)
Mar 03, 2008
10.09
10.33
9.917
10.12
217,056
+0.03(+0.28%)
Feb 29, 2008
10.24
10.57
10.05
10.09
465,161
-0.25(-2.43%)
Feb 28, 2008
10.48
10.51
9.792
10.34
618,403
-0.20(-1.92%)
Feb 27, 2008
10.65
10.74
10.42
10.55
208,471
-0.19(-1.76%)
Feb 26, 2008
10.69
11.00
10.58
10.74
283,589
-0.01(-0.13%)
Feb 25, 2008
10.75
11.20
10.65
10.75
192,159
-0.01(-0.13%)
Feb 22, 2008
10.69
10.78
10.48
10.76
119,044
+0.07(+0.65%)
Feb 21, 2008
11.04
11.23
10.61
10.69
142,510
-0.24(-2.24%)
Feb 20, 2008
10.58
10.94
10.49
10.94
144,263
+0.30(+2.82%)
Feb 19, 2008
10.83
10.88
10.56
10.64
135,213
-0.05(-0.46%)
Feb 18, 2008
10.69
10.84
10.26
10.69
0
+0.00(+0.00%)
Feb 15, 2008
10.69
10.84
10.26
10.69
169,552
-0.04(-0.39%)
Feb 14, 2008
10.79
10.87
10.43
10.73
207,755
-0.06(-0.58%)
Feb 13, 2008
10.95
11.08
10.73
10.79
240,664
-0.03(-0.32%)
Feb 12, 2008
10.29
10.84
10.26
10.83
183,431
+0.52(+5.09%)
Feb 11, 2008
9.980
10.62
9.750
10.30
187,724
+0.50(+5.14%)
Feb 08, 2008
9.882
10.09
9.582
9.799
139,791
-0.09(-0.92%)
Feb 07, 2008
10.10
10.18
9.785
9.889
205,323
-0.35(-3.41%)
Feb 06, 2008
10.69
10.75
10.21
10.24
134,926
-0.36(-3.36%)
Feb 05, 2008
10.87
10.94
10.46
10.60
268,136
-0.53(-4.77%)
Feb 04, 2008
10.94
11.39
10.73
11.13
350,695
+0.09(+0.82%)
Feb 01, 2008
10.04
11.34
9.931
11.04
404,208
+1.04(+10.42%)
Jan 31, 2008
9.680
10.71
9.680
9.994
328,660
+0.10(+0.99%)
Jan 30, 2008
10.04
10.15
9.896
9.896
202,318
-0.20(-1.94%)
Jan 29, 2008
10.02
10.17
9.945
10.09
358,708
+0.11(+1.12%)
Jan 28, 2008
9.792
10.11
9.708
9.980
428,103
+0.21(+2.15%)
Jan 25, 2008
10.10
10.38
9.505
9.771
305,052
-0.21(-2.10%)
Jan 24, 2008
10.13
10.27
9.959
9.980
236,229
-0.14(-1.38%)
Jan 23, 2008
9.589
10.13
9.519
10.12
541,710
+0.27(+2.77%)
Jan 22, 2008
9.687
10.10
9.435
9.847
250,251
+0.16(+1.66%)
Jan 21, 2008
9.917
9.994
9.547
9.687
0
+0.00(+0.00%)
Jan 18, 2008
9.917
9.994
9.547
9.687
412,793
-0.20(-1.98%)
Jan 17, 2008
9.854
9.952
9.582
9.882
200,172
-0.01(-0.14%)
Jan 16, 2008
9.610
9.980
9.554
9.896
290,314
+0.07(+0.71%)
Jan 15, 2008
9.785
10.10
9.715
9.826
521,679
-0.10(-1.06%)
Jan 14, 2008
9.610
10.03
9.449
9.931
223,377
+0.39(+4.10%)
Jan 11, 2008
9.666
10.17
9.519
9.540
529,978
-0.22(-2.22%)
Jan 10, 2008
8.820
10.01
8.785
9.757
893,407
+0.88(+9.92%)
Jan 09, 2008
9.498
9.701
8.555
8.876
884,257
-0.72(-7.50%)
Jan 08, 2008
10.64
10.64
9.400
9.596
455,575
-1.04(-9.79%)
Jan 07, 2008
11.06
11.08
10.58
10.64
273,144
-0.34(-3.12%)
Jan 04, 2008
11.50
11.50
10.97
10.98
197,454
-0.61(-5.25%)
Jan 03, 2008
11.88
11.94
11.55
11.59
218,487
-0.29(-2.47%)
Jan 02, 2008
11.86
11.94
11.73
11.88
255,402
+0.00(+0.00%)
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
.