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
Boston Scientific
(NY:
BSX
)
72.85
+0.82 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2010
7.220
7.260
7.160
7.220
22,734,876
-0.03(-0.41%)
Mar 30, 2010
7.070
7.270
7.010
7.250
50,869,740
+0.06(+0.83%)
Mar 29, 2010
7.040
7.200
6.970
7.190
35,297,888
+0.18(+2.57%)
Mar 26, 2010
6.950
7.030
6.910
7.010
24,877,692
+0.05(+0.72%)
Mar 25, 2010
7.100
7.120
6.700
6.960
86,609,352
-0.08(-1.14%)
Mar 24, 2010
6.960
7.080
6.940
7.040
17,266,596
+0.02(+0.28%)
Mar 23, 2010
6.970
7.080
6.810
7.020
53,540,596
+0.07(+1.01%)
Mar 22, 2010
7.170
7.170
6.940
6.950
32,783,860
-0.18(-2.52%)
Mar 19, 2010
7.200
7.240
7.040
7.130
41,529,248
+0.06(+0.85%)
Mar 18, 2010
7.010
7.090
6.800
7.070
79,502,064
+0.12(+1.73%)
Mar 17, 2010
7.170
7.190
6.890
6.950
62,405,548
-0.14(-1.97%)
Mar 16, 2010
6.920
7.180
6.840
7.090
134,719,472
+0.29(+4.26%)
Mar 15, 2010
7.780
6.980
6.310
6.800
244,592,384
-0.98(-12.60%)
Mar 12, 2010
7.890
7.960
7.760
7.780
14,577,144
-0.08(-1.02%)
Mar 11, 2010
7.800
7.860
7.680
7.860
15,700,156
+0.21(+2.75%)
Mar 10, 2010
7.700
7.760
7.640
7.650
16,191,954
-0.09(-1.16%)
Mar 09, 2010
7.840
7.920
7.700
7.740
24,442,296
-0.16(-2.03%)
Mar 08, 2010
7.920
7.950
7.820
7.900
20,604,018
+0.01(+0.13%)
Mar 05, 2010
7.980
7.980
7.850
7.890
26,906,430
-0.03(-0.38%)
Mar 04, 2010
7.900
8.030
7.810
7.920
33,014,736
+0.02(+0.25%)
Mar 03, 2010
7.850
8.028
7.790
7.900
19,317,632
+0.08(+1.02%)
Mar 02, 2010
7.640
7.830
7.640
7.820
20,926,996
+0.05(+0.64%)
Mar 01, 2010
7.780
7.840
7.720
7.770
19,325,828
+0.03(+0.39%)
Feb 26, 2010
7.710
7.860
7.700
7.740
18,903,342
+0.02(+0.26%)
Feb 25, 2010
7.690
7.750
7.640
7.720
21,517,264
-0.08(-1.03%)
Feb 24, 2010
7.780
7.850
7.750
7.800
17,359,454
+0.05(+0.65%)
Feb 23, 2010
7.830
7.850
7.720
7.750
18,015,886
-0.12(-1.52%)
Feb 22, 2010
7.740
7.930
7.690
7.870
22,635,696
+0.18(+2.34%)
Feb 19, 2010
7.650
7.730
7.610
7.690
12,421,181
-0.10(-1.28%)
Feb 18, 2010
7.670
7.920
7.660
7.790
17,745,456
+0.04(+0.52%)
Feb 17, 2010
7.480
7.820
7.470
7.750
38,507,020
+0.34(+4.59%)
Feb 16, 2010
7.410
7.430
7.190
7.410
36,869,888
+0.02(+0.27%)
Feb 12, 2010
7.340
7.390
7.390
7.390
58,085,600
-0.08(-1.07%)
Feb 11, 2010
7.770
7.780
7.390
7.470
154,075,088
-0.82(-9.89%)
Feb 10, 2010
8.230
8.420
8.100
8.290
23,676,850
+0.06(+0.73%)
Feb 09, 2010
8.220
8.250
8.080
8.230
19,329,184
+0.09(+1.11%)
Feb 08, 2010
8.170
8.250
8.070
8.140
15,515,664
-0.07(-0.85%)
Feb 05, 2010
8.160
8.210
8.060
8.210
17,423,412
+0.03(+0.37%)
Feb 04, 2010
8.310
8.400
8.160
8.180
21,675,304
-0.18(-2.15%)
Feb 03, 2010
8.350
8.400
8.260
8.360
12,622,275
-0.04(-0.48%)
Feb 02, 2010
8.450
8.480
8.250
8.400
37,334,824
+0.01(+0.06%)
Feb 01, 2010
8.480
8.830
8.240
8.395
68,296,232
-0.24(-2.72%)
Jan 29, 2010
8.740
8.820
8.620
8.630
12,241,355
-0.09(-1.03%)
Jan 28, 2010
8.930
8.990
8.660
8.720
16,115,743
-0.21(-2.35%)
Jan 27, 2010
9.020
9.080
8.860
8.930
18,179,676
-0.10(-1.11%)
Jan 26, 2010
8.990
9.150
8.930
9.030
10,785,797
+0.02(+0.22%)
Jan 25, 2010
9.080
9.200
8.980
9.010
12,609,980
+0.01(+0.11%)
Jan 22, 2010
9.160
9.240
9.000
9.000
22,410,012
-0.20(-2.17%)
Jan 21, 2010
9.360
9.440
9.040
9.200
31,725,064
-0.28(-2.95%)
Jan 20, 2010
9.610
9.790
9.400
9.480
33,227,160
-0.14(-1.46%)
Jan 19, 2010
9.450
9.620
9.410
9.620
14,560,131
+0.19(+2.01%)
Jan 15, 2010
9.500
9.430
9.430
9.430
16,701,400
-0.08(-0.84%)
Jan 14, 2010
9.120
9.520
9.090
9.510
20,174,444
+0.36(+3.93%)
Jan 13, 2010
9.170
9.190
8.990
9.150
10,789,520
+0.01(+0.11%)
Jan 12, 2010
9.040
9.280
8.980
9.140
14,009,529
+0.07(+0.77%)
Jan 11, 2010
9.080
9.160
9.000
9.070
8,951,488
+0.07(+0.78%)
Jan 08, 2010
8.940
9.130
8.930
9.000
18,895,302
-0.09(-0.99%)
Jan 07, 2010
9.200
9.240
9.040
9.090
15,365,758
-0.07(-0.76%)
Jan 06, 2010
9.070
9.280
8.990
9.160
12,922,951
+0.12(+1.33%)
Jan 05, 2010
8.990
9.100
8.940
9.040
8,594,185
+0.03(+0.33%)
Jan 04, 2010
8.860
9.130
8.780
9.010
14,332,274
+0.01(+0.11%)
Dec 31, 2009
9.070
9.000
9.000
9.000
7,934,200
-0.05(-0.55%)
Dec 30, 2009
8.780
9.060
8.710
9.050
13,576,747
+0.23(+2.61%)
Dec 29, 2009
8.880
8.890
8.790
8.820
6,845,310
-0.01(-0.11%)
Dec 28, 2009
8.810
8.880
8.750
8.830
7,448,060
-0.02(-0.23%)
Dec 24, 2009
8.800
8.900
8.800
8.850
1,898,231
+0.03(+0.34%)
Dec 23, 2009
8.820
8.860
8.700
8.820
13,947,902
+0.02(+0.23%)
Dec 22, 2009
8.810
8.880
8.710
8.800
9,562,524
+0.02(+0.23%)
Dec 21, 2009
8.930
9.020
8.770
8.780
14,015,567
-0.12(-1.35%)
Dec 18, 2009
8.720
8.900
8.630
8.900
20,232,822
+0.20(+2.30%)
Dec 17, 2009
8.650
8.760
8.650
8.700
10,279,776
-0.16(-1.81%)
Dec 16, 2009
8.810
8.980
8.780
8.860
12,166,852
+0.00(+0.00%)
Dec 15, 2009
8.885
8.990
8.830
8.860
16,776,033
-0.07(-0.78%)
Dec 14, 2009
8.824
9.020
8.800
8.930
15,610,723
+0.26(+3.00%)
Dec 11, 2009
8.670
8.730
8.530
8.670
11,663,545
-0.05(-0.57%)
Dec 10, 2009
8.460
8.760
8.460
8.720
17,194,648
+0.24(+2.83%)
Dec 09, 2009
8.450
8.500
8.400
8.480
6,785,326
+0.00(+0.00%)
Dec 08, 2009
8.520
8.520
8.350
8.480
14,025,583
-0.02(-0.24%)
Dec 07, 2009
8.500
8.580
8.460
8.500
8,829,498
-0.02(-0.23%)
Dec 04, 2009
8.490
8.660
8.430
8.520
22,787,378
+0.05(+0.59%)
Dec 03, 2009
8.640
8.670
8.450
8.470
17,127,336
-0.12(-1.40%)
Dec 02, 2009
8.420
8.630
8.420
8.590
15,931,852
+0.15(+1.78%)
Dec 01, 2009
8.450
8.480
8.310
8.440
13,006,214
+0.07(+0.84%)
Nov 30, 2009
8.480
8.590
8.270
8.370
15,318,426
-0.13(-1.53%)
Nov 27, 2009
8.350
8.540
8.250
8.500
6,425,575
-0.14(-1.62%)
Nov 25, 2009
8.640
8.720
8.510
8.640
16,705,813
+0.08(+0.93%)
Nov 24, 2009
8.140
8.580
8.110
8.560
29,114,352
+0.40(+4.90%)
Nov 23, 2009
8.140
8.230
8.100
8.160
15,149,007
+0.07(+0.87%)
Nov 20, 2009
8.230
8.230
8.030
8.090
23,308,148
-0.12(-1.46%)
Nov 19, 2009
8.350
8.360
8.110
8.210
23,415,326
-0.18(-2.15%)
Nov 18, 2009
8.370
8.460
8.300
8.390
13,855,543
+0.12(+1.45%)
Nov 17, 2009
8.330
8.360
8.170
8.270
13,954,110
-0.11(-1.31%)
Nov 16, 2009
8.310
8.480
8.310
8.380
11,379,970
+0.12(+1.45%)
Nov 13, 2009
8.240
8.350
8.170
8.260
13,728,436
+0.07(+0.85%)
Nov 12, 2009
8.330
8.380
8.170
8.190
11,555,961
-0.19(-2.27%)
Nov 11, 2009
8.360
8.430
8.290
8.380
17,026,898
+0.11(+1.33%)
Nov 10, 2009
8.330
8.350
8.150
8.270
16,180,679
-0.04(-0.48%)
Nov 09, 2009
8.190
8.310
8.070
8.310
16,768,412
+0.23(+2.85%)
Nov 06, 2009
7.990
8.260
7.890
8.080
19,924,036
+0.08(+1.00%)
Nov 05, 2009
8.100
8.140
7.840
8.000
38,904,324
-0.05(-0.62%)
Nov 04, 2009
8.030
8.220
7.930
8.050
22,924,188
+0.06(+0.75%)
Nov 03, 2009
8.170
8.210
7.880
7.990
44,680,556
-0.22(-2.68%)
Nov 02, 2009
8.310
8.350
8.080
8.210
32,694,592
+0.09(+1.11%)
Oct 30, 2009
8.260
8.340
8.090
8.120
25,205,060
-0.21(-2.52%)
Oct 29, 2009
8.190
8.340
8.120
8.330
21,564,280
+0.21(+2.59%)
Oct 28, 2009
8.330
8.480
8.110
8.120
18,399,276
-0.25(-2.99%)
Oct 27, 2009
8.460
8.590
8.350
8.370
24,863,984
-0.10(-1.18%)
Oct 26, 2009
8.790
8.790
8.420
8.470
37,045,312
-0.28(-3.20%)
Oct 23, 2009
8.640
8.770
8.590
8.750
47,396,096
+0.37(+4.42%)
Oct 22, 2009
8.250
8.600
8.140
8.380
47,681,372
+0.17(+2.07%)
Oct 21, 2009
8.540
8.600
8.170
8.210
85,618,072
-0.36(-4.20%)
Oct 20, 2009
8.468
8.600
8.390
8.570
138,437,520
-1.59(-15.65%)
Oct 19, 2009
10.22
10.29
10.09
10.16
31,669,500
+0.14(+1.40%)
Oct 16, 2009
10.03
10.09
9.950
10.02
16,199,482
-0.08(-0.79%)
Oct 15, 2009
10.06
10.16
9.980
10.10
11,650,141
+0.04(+0.40%)
Oct 14, 2009
10.01
10.11
9.950
10.06
20,278,944
+0.12(+1.21%)
Oct 13, 2009
9.990
10.09
9.890
9.940
16,291,903
-0.06(-0.60%)
Oct 12, 2009
10.27
10.45
9.920
10.00
14,696,790
-0.29(-2.82%)
Oct 09, 2009
10.21
10.35
10.17
10.29
8,185,466
+0.04(+0.39%)
Oct 08, 2009
10.18
10.36
10.14
10.25
15,711,442
+0.10(+0.99%)
Oct 07, 2009
9.920
10.19
9.870
10.15
26,583,840
+0.20(+2.01%)
Oct 06, 2009
9.730
10.07
9.730
9.950
32,624,120
-0.17(-1.68%)
Oct 05, 2009
10.02
10.18
9.750
10.12
20,370,762
+0.11(+1.10%)
Oct 02, 2009
10.11
10.17
9.980
10.01
21,817,336
-0.24(-2.34%)
Oct 01, 2009
10.58
10.60
10.04
10.25
23,962,564
-0.34(-3.21%)
Sep 30, 2009
10.63
10.64
10.33
10.59
21,084,334
-0.09(-0.84%)
Sep 29, 2009
10.71
10.80
10.59
10.68
14,876,589
-0.19(-1.75%)
Sep 28, 2009
10.38
10.91
10.32
10.87
20,756,928
+0.52(+5.02%)
Sep 25, 2009
10.59
10.62
10.34
10.35
22,588,136
-0.28(-2.63%)
Sep 24, 2009
10.83
10.94
10.56
10.63
16,315,861
-0.19(-1.76%)
Sep 23, 2009
10.99
11.27
10.80
10.82
23,639,516
-0.17(-1.55%)
Sep 22, 2009
11.04
11.15
10.80
10.99
20,074,500
-0.05(-0.45%)
Sep 21, 2009
10.89
11.19
10.89
11.04
17,351,892
+0.07(+0.64%)
Sep 18, 2009
11.10
11.11
10.85
10.97
14,731,702
-0.04(-0.36%)
Sep 17, 2009
11.02
11.08
10.84
11.01
18,248,392
-0.05(-0.46%)
Sep 16, 2009
11.22
11.22
10.86
11.06
17,940,946
-0.10(-0.89%)
Sep 15, 2009
11.39
11.39
10.97
11.16
16,942,736
-0.19(-1.67%)
Sep 14, 2009
11.11
11.36
10.95
11.35
13,279,564
+0.01(+0.09%)
Sep 11, 2009
11.63
11.67
11.32
11.34
11,446,667
-0.30(-2.58%)
Sep 10, 2009
11.51
11.68
11.35
11.64
11,384,936
+0.18(+1.57%)
Sep 09, 2009
11.24
11.56
10.98
11.46
17,888,992
+0.23(+2.05%)
Sep 08, 2009
11.39
11.50
11.12
11.23
9,715,502
-0.13(-1.14%)
Sep 04, 2009
11.29
11.37
11.23
11.36
5,430,875
+0.06(+0.53%)
Sep 03, 2009
11.21
11.30
11.09
11.30
7,715,168
+0.17(+1.53%)
Sep 02, 2009
11.21
11.28
10.96
11.13
13,701,879
-0.12(-1.07%)
Sep 01, 2009
11.66
11.77
11.20
11.25
21,223,268
-0.50(-4.26%)
Aug 31, 2009
11.46
11.77
11.32
11.75
14,532,761
+0.31(+2.71%)
Aug 28, 2009
11.59
11.60
11.37
11.44
7,400,660
-0.05(-0.44%)
Aug 27, 2009
11.49
11.63
11.30
11.49
11,032,345
+0.06(+0.52%)
Aug 26, 2009
11.53
11.63
11.41
11.43
10,513,553
-0.14(-1.21%)
Aug 25, 2009
11.46
11.67
11.41
11.57
9,690,244
+0.11(+0.96%)
Aug 24, 2009
11.46
11.51
11.36
11.46
7,879,497
+0.09(+0.79%)
Aug 21, 2009
11.45
11.51
11.28
11.37
10,080,892
+0.05(+0.44%)
Aug 20, 2009
11.18
11.33
11.15
11.32
5,670,427
+0.08(+0.71%)
Aug 19, 2009
11.05
11.29
11.04
11.24
10,831,990
+0.07(+0.63%)
Aug 18, 2009
11.11
11.33
10.97
11.17
11,685,384
+0.19(+1.71%)
Aug 17, 2009
10.99
11.11
10.86
10.98
8,688,894
-0.16(-1.42%)
Aug 14, 2009
11.20
11.30
11.01
11.14
12,227,772
+0.10(+0.91%)
Aug 13, 2009
11.27
11.27
10.91
11.04
10,699,426
-0.16(-1.43%)
Aug 12, 2009
11.00
11.32
10.83
11.20
10,875,957
+0.17(+1.54%)
Aug 11, 2009
11.17
11.21
11.00
11.03
8,970,492
-0.19(-1.69%)
Aug 10, 2009
11.33
11.38
11.16
11.22
9,960,744
-0.10(-0.88%)
Aug 07, 2009
11.30
11.52
11.18
11.32
14,798,498
+0.15(+1.34%)
Aug 06, 2009
11.28
11.28
11.07
11.17
14,696,237
-0.01(-0.09%)
Aug 05, 2009
11.00
11.26
10.94
11.18
22,590,080
+0.22(+2.01%)
Aug 04, 2009
10.99
11.06
10.90
10.96
13,806,387
-0.04(-0.36%)
Aug 03, 2009
11.26
11.26
10.76
11.00
18,132,644
+0.26(+2.42%)
Jul 31, 2009
10.79
10.91
10.73
10.74
9,705,691
+0.05(+0.47%)
Jul 30, 2009
11.11
11.11
10.68
10.69
14,013,309
-0.25(-2.29%)
Jul 29, 2009
10.68
11.17
10.62
10.94
18,875,060
+0.24(+2.24%)
Jul 28, 2009
10.48
10.73
10.41
10.70
12,605,173
+0.21(+1.95%)
Jul 27, 2009
10.56
10.67
10.46
10.49
13,482,066
-0.08(-0.71%)
Jul 24, 2009
10.39
10.60
10.33
10.57
14,025,915
+0.14(+1.34%)
Jul 23, 2009
10.18
10.62
10.18
10.43
19,158,358
+0.27(+2.66%)
Jul 22, 2009
10.34
10.40
10.13
10.16
12,977,154
-0.16(-1.55%)
Jul 21, 2009
10.41
10.65
10.15
10.32
21,826,230
+0.02(+0.19%)
Jul 20, 2009
10.22
10.32
10.02
10.30
17,501,772
+0.26(+2.59%)
Jul 17, 2009
10.26
10.26
10.00
10.04
15,748,495
-0.20(-1.95%)
Jul 16, 2009
10.29
10.30
10.05
10.24
10,836,912
+0.06(+0.59%)
Jul 15, 2009
10.32
10.32
10.01
10.18
15,123,145
+0.05(+0.49%)
Jul 14, 2009
10.18
10.18
9.910
10.13
15,764,787
+0.21(+2.12%)
Jul 13, 2009
9.810
10.01
9.800
9.920
41,304,948
+0.29(+3.01%)
Jul 10, 2009
9.610
9.740
9.580
9.630
7,709,499
-0.03(-0.31%)
Jul 09, 2009
9.940
9.940
9.590
9.660
10,113,910
-0.21(-2.13%)
Jul 08, 2009
9.990
10.07
9.770
9.870
11,767,036
-0.08(-0.80%)
Jul 07, 2009
9.710
10.32
9.710
9.950
24,329,208
+0.15(+1.53%)
Jul 06, 2009
9.780
9.990
9.700
9.800
7,923,196
-0.06(-0.61%)
Jul 02, 2009
9.950
10.03
9.800
9.860
13,155,930
-0.25(-2.47%)
Jul 01, 2009
10.10
10.20
10.00
10.11
18,206,108
-0.03(-0.30%)
Jun 30, 2009
10.35
10.57
10.08
10.14
23,778,612
-0.28(-2.69%)
Jun 29, 2009
10.46
10.50
10.21
10.42
19,496,228
+0.07(+0.68%)
Jun 26, 2009
10.19
10.53
10.03
10.35
38,792,088
+0.35(+3.50%)
Jun 25, 2009
10.30
10.42
9.990
10.00
48,249,184
+0.49(+5.15%)
Jun 24, 2009
9.570
9.730
9.450
9.510
13,945,070
+0.00(+0.00%)
Jun 23, 2009
9.890
9.910
9.430
9.510
41,990,200
+0.27(+2.92%)
Jun 22, 2009
9.340
9.400
9.220
9.240
11,166,903
-0.18(-1.91%)
Jun 19, 2009
9.500
9.690
9.400
9.420
11,953,905
+0.03(+0.32%)
Jun 18, 2009
9.220
9.570
9.150
9.390
13,930,133
+0.17(+1.84%)
Jun 17, 2009
8.990
9.310
8.960
9.220
12,692,796
+0.21(+2.33%)
Jun 16, 2009
9.020
9.230
8.920
9.010
11,531,219
-0.04(-0.50%)
Jun 15, 2009
9.240
9.400
8.940
9.055
8,489,570
-0.31(-3.36%)
Jun 12, 2009
9.450
9.500
9.170
9.370
7,202,153
+0.02(+0.21%)
Jun 11, 2009
9.440
9.600
9.330
9.350
9,940,056
-0.06(-0.64%)
Jun 10, 2009
9.490
9.650
9.270
9.410
6,154,628
+0.01(+0.11%)
Jun 09, 2009
9.500
9.610
9.310
9.400
8,604,436
-0.01(-0.11%)
Jun 08, 2009
9.390
9.510
9.252
9.410
10,816,998
-0.13(-1.36%)
Jun 05, 2009
9.500
9.590
9.300
9.540
9,490,241
+0.14(+1.49%)
Jun 04, 2009
9.760
9.800
9.320
9.400
15,023,274
-0.31(-3.19%)
Jun 03, 2009
10.07
10.08
9.590
9.710
15,901,396
-0.32(-3.19%)
Jun 02, 2009
9.550
10.08
9.550
10.03
18,363,252
+0.48(+5.03%)
Jun 01, 2009
9.500
9.730
9.460
9.550
9,785,037
+0.15(+1.60%)
May 29, 2009
9.090
9.430
9.000
9.400
15,030,855
+0.30(+3.30%)
May 28, 2009
9.090
9.150
8.910
9.100
11,958,072
+0.12(+1.34%)
May 27, 2009
9.070
9.210
8.930
8.980
17,649,780
-0.03(-0.33%)
May 26, 2009
8.790
9.160
8.740
9.010
17,505,380
+0.21(+2.39%)
May 22, 2009
8.810
9.002
8.750
8.800
6,172,531
+0.00(+0.00%)
May 21, 2009
8.800
9.070
8.700
8.800
8,031,280
-0.07(-0.79%)
May 20, 2009
8.990
9.120
8.850
8.870
7,407,057
-0.06(-0.67%)
May 19, 2009
8.790
9.100
8.660
8.930
12,935,335
+0.10(+1.13%)
May 18, 2009
8.840
8.860
8.540
8.830
14,494,066
+0.07(+0.80%)
May 15, 2009
8.800
8.940
8.680
8.760
8,229,947
-0.06(-0.68%)
May 14, 2009
9.290
9.430
8.720
8.820
20,732,436
+0.15(+1.73%)
May 13, 2009
8.840
9.000
8.630
8.670
10,921,913
-0.34(-3.77%)
May 12, 2009
9.280
9.360
8.860
9.010
17,994,432
-0.06(-0.66%)
May 11, 2009
9.160
9.300
9.050
9.070
7,642,747
-0.24(-2.58%)
May 08, 2009
8.880
9.400
8.800
9.310
14,549,290
+0.54(+6.16%)
May 07, 2009
8.450
8.960
8.440
8.770
12,567,680
+0.27(+3.18%)
May 06, 2009
8.720
8.750
8.370
8.500
11,926,218
-0.12(-1.39%)
May 05, 2009
8.650
8.850
8.440
8.620
11,398,666
-0.05(-0.58%)
May 04, 2009
8.570
8.700
8.550
8.670
9,315,022
+0.35(+4.21%)
May 01, 2009
8.370
8.430
8.160
8.320
6,205,304
-0.09(-1.07%)
Apr 30, 2009
8.450
8.640
8.330
8.410
10,570,941
+0.09(+1.08%)
Apr 29, 2009
8.110
8.410
8.110
8.320
9,165,507
+0.27(+3.35%)
Apr 28, 2009
8.210
8.210
7.970
8.050
10,568,218
-0.18(-2.19%)
Apr 27, 2009
8.340
8.500
8.160
8.230
11,951,284
-0.16(-1.91%)
Apr 24, 2009
8.360
8.615
8.280
8.390
13,954,939
+0.09(+1.08%)
Apr 23, 2009
8.630
8.630
8.140
8.300
12,955,650
-0.36(-4.16%)
Apr 22, 2009
8.350
8.815
8.310
8.660
17,059,824
+0.23(+2.73%)
Apr 21, 2009
8.900
8.970
8.220
8.430
23,896,938
-0.26(-2.99%)
Apr 20, 2009
8.850
8.960
8.600
8.690
11,925,803
-0.33(-3.66%)
Apr 17, 2009
9.060
9.170
8.820
9.020
16,756,204
-0.03(-0.33%)
Apr 16, 2009
9.010
9.200
8.860
9.050
11,266,903
-0.03(-0.33%)
Apr 15, 2009
8.860
9.090
8.780
9.080
9,866,855
+0.16(+1.79%)
Apr 14, 2009
9.080
9.080
8.800
8.920
8,366,009
-0.06(-0.67%)
Apr 13, 2009
8.870
9.040
8.670
8.980
8,908,111
-0.02(-0.22%)
Apr 09, 2009
8.860
9.000
8.710
9.000
10,315,717
+0.34(+3.93%)
Apr 08, 2009
8.370
8.680
8.310
8.660
13,138,153
+0.31(+3.71%)
Apr 07, 2009
8.320
8.540
8.250
8.350
8,506,408
-0.11(-1.30%)
Apr 06, 2009
8.310
8.510
8.310
8.460
12,199,539
+0.07(+0.83%)
Apr 03, 2009
8.600
8.690
8.240
8.390
15,511,802
-0.11(-1.29%)
Apr 02, 2009
8.440
8.600
8.270
8.500
17,711,712
+0.27(+3.28%)
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
.