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
MBIA Inc
(NY:
MBI
)
5.860
-0.020 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2012
1.931
1.934
1.892
1.927
6,478,486
-0.01(-0.49%)
Apr 27, 2012
1.950
1.950
1.883
1.936
9,346,006
-0.01(-0.39%)
Apr 26, 2012
1.925
1.950
1.908
1.944
5,654,924
+0.02(+1.29%)
Apr 25, 2012
1.892
1.927
1.862
1.919
8,561,658
+0.04(+2.34%)
Apr 24, 2012
1.812
1.877
1.799
1.875
19,799,450
+0.07(+3.81%)
Apr 23, 2012
1.808
1.847
1.795
1.806
10,175,322
-0.03(-1.67%)
Apr 20, 2012
1.919
1.940
1.829
1.837
15,771,718
-0.08(-4.00%)
Apr 19, 2012
1.925
1.940
1.887
1.913
11,353,316
-0.01(-0.50%)
Apr 18, 2012
1.915
1.938
1.878
1.923
8,839,523
-0.01(-0.59%)
Apr 17, 2012
1.940
1.965
1.921
1.934
8,061,197
+0.00(+0.10%)
Apr 16, 2012
1.967
1.971
1.898
1.933
9,531,040
-0.01(-0.59%)
Apr 13, 2012
1.950
2.017
1.902
1.944
22,392,498
-0.02(-1.07%)
Apr 12, 2012
1.797
1.984
1.783
1.965
37,651,564
+0.23(+13.34%)
Apr 11, 2012
1.728
1.757
1.696
1.734
10,127,628
+0.04(+2.49%)
Apr 10, 2012
1.783
1.797
1.692
1.692
16,701,268
-0.10(-5.45%)
Apr 09, 2012
1.774
1.806
1.774
1.789
8,980,839
-0.02(-1.27%)
Apr 05, 2012
1.826
1.858
1.810
1.812
5,915,165
-0.02(-0.94%)
Apr 04, 2012
1.827
1.864
1.814
1.829
9,045,106
-0.03(-1.44%)
Apr 03, 2012
1.931
1.944
1.852
1.856
10,689,767
-0.07(-3.77%)
Apr 02, 2012
1.869
1.950
1.848
1.929
17,639,052
+0.06(+2.96%)
Mar 30, 2012
1.915
1.919
1.866
1.873
11,320,060
-0.03(-1.51%)
Mar 29, 2012
1.927
1.936
1.860
1.902
16,570,117
-0.05(-2.36%)
Mar 28, 2012
1.818
1.971
1.818
1.948
35,225,528
+0.14(+7.72%)
Mar 27, 2012
1.873
1.891
1.801
1.808
16,752,363
-0.01(-0.53%)
Mar 26, 2012
1.839
1.847
1.797
1.818
4,404,046
+0.00(+0.21%)
Mar 23, 2012
1.795
1.827
1.770
1.814
11,453,780
+0.03(+1.61%)
Mar 22, 2012
1.829
1.837
1.783
1.785
9,915,160
-0.07(-3.71%)
Mar 21, 2012
1.868
1.885
1.812
1.854
16,989,412
-0.03(-1.62%)
Mar 20, 2012
1.906
1.915
1.864
1.885
14,755,756
-0.04(-2.18%)
Mar 19, 2012
1.919
1.965
1.912
1.927
11,033,317
+0.01(+0.70%)
Mar 16, 2012
1.934
1.934
1.875
1.913
10,892,572
-0.02(-1.28%)
Mar 15, 2012
1.931
1.994
1.908
1.938
18,824,830
+0.08(+4.21%)
Mar 14, 2012
1.866
1.898
1.839
1.860
7,821,562
-0.04(-2.01%)
Mar 13, 2012
1.816
1.900
1.806
1.898
11,782,149
+0.10(+5.41%)
Mar 12, 2012
1.837
1.858
1.793
1.801
5,942,933
-0.04(-1.98%)
Mar 09, 2012
1.833
1.862
1.806
1.837
12,594,767
-0.01(-0.62%)
Mar 08, 2012
1.881
1.881
1.818
1.848
9,562,590
+0.00(+0.21%)
Mar 07, 2012
1.908
1.908
1.841
1.845
14,837,637
-0.04(-2.23%)
Mar 06, 2012
1.931
1.942
1.860
1.887
16,508,795
-0.07(-3.61%)
Mar 05, 2012
1.961
2.017
1.944
1.957
14,027,310
+0.00(+0.10%)
Mar 02, 2012
1.996
2.007
1.952
1.956
11,794,898
-0.03(-1.54%)
Mar 01, 2012
2.022
2.085
1.923
1.986
31,738,274
-0.07(-3.62%)
Feb 29, 2012
2.082
2.116
2.047
2.061
15,413,252
-0.03(-1.28%)
Feb 28, 2012
2.168
2.172
2.072
2.087
18,808,394
-0.08(-3.79%)
Feb 27, 2012
2.126
2.175
2.122
2.170
11,531,173
+0.03(+1.25%)
Feb 24, 2012
2.217
2.225
2.143
2.143
7,983,306
-0.07(-3.36%)
Feb 23, 2012
2.187
2.250
2.187
2.217
5,889,547
+0.03(+1.40%)
Feb 22, 2012
2.236
2.265
2.173
2.187
7,371,940
-0.05(-2.39%)
Feb 21, 2012
2.183
2.256
2.170
2.240
11,518,780
+0.06(+2.72%)
Feb 17, 2012
2.242
2.256
2.172
2.181
11,711,546
-0.04(-1.98%)
Feb 16, 2012
2.219
2.242
2.191
2.225
7,865,522
-0.01(-0.34%)
Feb 15, 2012
2.282
2.294
2.220
2.233
8,187,760
-0.05(-2.18%)
Feb 14, 2012
2.292
2.315
2.265
2.282
5,916,556
-0.02(-1.08%)
Feb 13, 2012
2.313
2.336
2.284
2.307
9,255,618
+0.03(+1.26%)
Feb 10, 2012
2.280
2.311
2.271
2.279
6,056,397
-0.02(-0.75%)
Feb 09, 2012
2.330
2.349
2.286
2.296
11,614,980
-0.02(-1.07%)
Feb 08, 2012
2.303
2.462
2.294
2.321
20,027,794
+0.02(+0.66%)
Feb 07, 2012
2.313
2.338
2.282
2.305
13,451,130
-0.02(-0.66%)
Feb 06, 2012
2.370
2.407
2.313
2.321
16,904,502
-0.06(-2.72%)
Feb 03, 2012
2.458
2.472
2.334
2.386
27,721,140
-0.04(-1.50%)
Feb 02, 2012
2.475
2.521
2.411
2.422
8,456,198
-0.06(-2.31%)
Feb 01, 2012
2.372
2.493
2.372
2.479
17,152,978
+0.12(+5.28%)
Jan 31, 2012
2.303
2.372
2.287
2.355
7,983,207
+0.06(+2.67%)
Jan 30, 2012
2.294
2.313
2.288
2.294
5,628,265
-0.03(-1.48%)
Jan 27, 2012
2.273
2.338
2.267
2.328
5,603,437
+0.03(+1.50%)
Jan 26, 2012
2.359
2.359
2.288
2.294
8,757,950
-0.07(-2.91%)
Jan 25, 2012
2.345
2.366
2.295
2.363
5,971,601
+0.01(+0.57%)
Jan 24, 2012
2.294
2.359
2.246
2.349
6,334,372
+0.03(+1.40%)
Jan 23, 2012
2.374
2.410
2.309
2.317
7,688,120
-0.06(-2.65%)
Jan 20, 2012
2.349
2.382
2.323
2.380
11,173,597
+0.02(+0.81%)
Jan 19, 2012
2.426
2.428
2.353
2.361
8,479,729
-0.06(-2.45%)
Jan 18, 2012
2.351
2.428
2.311
2.420
6,544,496
+0.07(+3.01%)
Jan 17, 2012
2.477
2.477
2.349
2.349
8,810,133
-0.09(-3.83%)
Jan 13, 2012
2.479
2.504
2.414
2.443
13,751,051
-0.08(-3.33%)
Jan 12, 2012
2.546
2.554
2.460
2.527
18,642,444
-0.02(-0.75%)
Jan 11, 2012
2.483
2.569
2.430
2.546
15,831,324
+0.08(+3.42%)
Jan 10, 2012
2.370
2.467
2.328
2.462
31,328,122
+0.13(+5.66%)
Jan 09, 2012
2.363
2.378
2.321
2.330
9,119,518
-0.03(-1.38%)
Jan 06, 2012
2.326
2.388
2.292
2.363
11,542,044
+0.03(+1.15%)
Jan 05, 2012
2.294
2.365
2.248
2.336
14,070,731
+0.02(+0.83%)
Jan 04, 2012
2.412
2.428
2.296
2.317
29,654,674
+0.10(+4.57%)
Dec 30, 2011
2.221
2.229
2.179
2.215
10,221,971
-0.01(-0.26%)
Dec 29, 2011
2.242
2.242
2.162
2.221
7,285,564
+0.01(+0.26%)
Dec 28, 2011
2.269
2.269
2.187
2.215
8,356,352
-0.05(-2.36%)
Dec 27, 2011
2.332
2.355
2.269
2.269
6,441,307
-0.07(-3.10%)
Dec 23, 2011
2.315
2.361
2.303
2.342
6,770,251
+0.05(+2.25%)
Dec 21, 2011
2.212
2.301
2.200
2.290
17,955,452
+0.07(+3.10%)
Dec 20, 2011
2.279
2.294
2.202
2.221
12,128,038
+0.02(+0.96%)
Dec 19, 2011
2.275
2.279
2.198
2.200
10,448,296
-0.07(-2.95%)
Dec 16, 2011
2.300
2.324
2.233
2.267
19,048,536
-0.06(-2.55%)
Dec 15, 2011
2.374
2.380
2.275
2.326
23,434,084
+0.03(+1.25%)
Dec 14, 2011
2.168
2.321
2.133
2.298
31,679,928
+0.10(+4.70%)
Dec 13, 2011
2.418
2.418
2.124
2.194
62,913,832
+0.02(+0.70%)
Dec 12, 2011
2.126
2.194
2.068
2.179
19,594,976
+0.02(+0.97%)
Dec 09, 2011
2.107
2.168
2.096
2.158
12,119,119
+0.07(+3.58%)
Dec 08, 2011
2.118
2.135
2.032
2.084
14,409,134
-0.06(-2.94%)
Dec 07, 2011
2.064
2.170
2.045
2.147
18,066,646
+0.07(+3.50%)
Dec 06, 2011
2.061
2.103
2.021
2.074
13,933,402
+0.01(+0.65%)
Dec 05, 2011
2.070
2.139
2.017
2.061
19,383,560
+0.03(+1.51%)
Dec 02, 2011
1.961
2.064
1.921
2.030
31,150,920
+0.08(+4.02%)
Dec 01, 2011
1.854
1.969
1.791
1.952
37,048,040
+0.10(+5.26%)
Nov 30, 2011
1.611
1.868
1.577
1.854
61,316,092
+0.29(+18.73%)
Nov 29, 2011
1.504
1.588
1.503
1.562
11,916,026
+0.07(+5.01%)
Nov 28, 2011
1.445
1.497
1.439
1.487
7,680,670
+0.07(+4.85%)
Nov 25, 2011
1.422
1.457
1.411
1.418
3,026,856
-0.01(-0.54%)
Nov 23, 2011
1.371
1.457
1.363
1.426
10,981,516
+0.04(+2.75%)
Nov 22, 2011
1.416
1.434
1.367
1.388
7,945,797
-0.03(-2.29%)
Nov 21, 2011
1.424
1.437
1.357
1.420
8,823,913
-0.02(-1.46%)
Nov 18, 2011
1.441
1.449
1.409
1.441
5,800,273
+0.01(+0.94%)
Nov 17, 2011
1.449
1.468
1.420
1.428
6,847,723
-0.02(-1.32%)
Nov 16, 2011
1.457
1.480
1.443
1.447
5,018,468
-0.03(-1.82%)
Nov 15, 2011
1.493
1.493
1.447
1.474
8,116,288
-0.02(-1.53%)
Nov 14, 2011
1.539
1.541
1.478
1.497
9,112,283
-0.06(-3.69%)
Nov 11, 2011
1.552
1.566
1.508
1.554
7,378,118
+0.02(+1.63%)
Nov 10, 2011
1.558
1.636
1.518
1.529
10,055,958
+0.02(+1.52%)
Nov 09, 2011
1.535
1.581
1.504
1.506
10,141,130
-0.11(-6.86%)
Nov 08, 2011
1.610
1.642
1.545
1.617
8,165,610
+0.03(+1.68%)
Nov 07, 2011
1.569
1.671
1.522
1.590
15,579,255
+0.00(+0.00%)
Nov 04, 2011
1.652
1.652
1.577
1.590
5,030,777
-0.07(-4.15%)
Nov 03, 2011
1.629
1.661
1.564
1.659
6,479,161
+0.04(+2.48%)
Nov 02, 2011
1.617
1.631
1.550
1.619
9,837,966
+0.03(+1.80%)
Nov 01, 2011
1.634
1.720
1.574
1.590
17,002,680
-0.09(-5.45%)
Oct 31, 2011
1.611
1.757
1.560
1.682
15,856,320
+0.03(+1.85%)
Oct 28, 2011
1.661
1.699
1.625
1.652
8,062,557
-0.03(-1.82%)
Oct 27, 2011
1.715
1.738
1.619
1.682
10,212,078
+0.06(+3.41%)
Oct 26, 2011
1.602
1.643
1.560
1.627
6,451,524
+0.04(+2.78%)
Oct 25, 2011
1.640
1.657
1.573
1.583
7,105,437
-0.06(-3.72%)
Oct 24, 2011
1.577
1.653
1.564
1.644
9,284,887
+0.06(+3.99%)
Oct 21, 2011
1.588
1.590
1.537
1.581
14,029,534
+0.02(+1.47%)
Oct 20, 2011
1.508
1.558
1.481
1.558
5,522,533
+0.05(+3.30%)
Oct 19, 2011
1.543
1.588
1.502
1.508
10,004,659
-0.04(-2.59%)
Oct 18, 2011
1.451
1.569
1.411
1.548
14,759,862
+0.11(+8.00%)
Oct 17, 2011
1.458
1.483
1.426
1.434
5,546,258
-0.05(-3.23%)
Oct 14, 2011
1.489
1.514
1.415
1.481
7,156,464
+0.01(+0.65%)
Oct 13, 2011
1.520
1.524
1.447
1.472
5,609,908
-0.06(-3.75%)
Oct 12, 2011
1.529
1.566
1.512
1.529
6,916,396
+0.02(+1.14%)
Oct 11, 2011
1.525
1.567
1.497
1.512
5,433,982
-0.03(-1.98%)
Oct 10, 2011
1.518
1.552
1.506
1.543
6,367,256
+0.06(+3.73%)
Oct 07, 2011
1.596
1.598
1.478
1.487
8,940,233
-0.09(-5.92%)
Oct 06, 2011
1.579
1.644
1.522
1.581
31,338,444
+0.07(+4.95%)
Oct 05, 2011
1.338
1.520
1.288
1.506
18,108,460
+0.16(+12.09%)
Oct 04, 2011
1.281
1.359
1.237
1.344
12,352,763
+0.04(+2.78%)
Oct 03, 2011
1.394
1.418
1.302
1.307
13,530,077
-0.08(-5.91%)
Sep 30, 2011
1.420
1.430
1.386
1.390
8,491,400
-0.06(-3.84%)
Sep 29, 2011
1.415
1.462
1.380
1.445
9,059,242
+0.05(+3.56%)
Sep 28, 2011
1.451
1.462
1.392
1.395
9,912,293
-0.05(-3.57%)
Sep 27, 2011
1.497
1.524
1.430
1.447
13,492,469
-0.00(-0.13%)
Sep 26, 2011
1.416
1.449
1.369
1.449
11,213,779
+0.03(+2.43%)
Sep 23, 2011
1.348
1.424
1.348
1.415
10,945,587
+0.04(+2.92%)
Sep 22, 2011
1.457
1.458
1.342
1.374
23,728,962
-0.13(-8.87%)
Sep 21, 2011
1.629
1.686
1.506
1.508
12,219,085
-0.12(-7.61%)
Sep 20, 2011
1.629
1.684
1.598
1.632
11,127,587
+0.02(+1.43%)
Sep 19, 2011
1.600
1.631
1.579
1.610
11,422,345
-0.03(-1.98%)
Sep 16, 2011
1.621
1.653
1.585
1.642
13,021,785
+0.02(+1.30%)
Sep 15, 2011
1.573
1.640
1.537
1.621
12,544,828
+0.07(+4.56%)
Sep 14, 2011
1.514
1.564
1.472
1.550
12,816,165
+0.05(+3.18%)
Sep 13, 2011
1.481
1.512
1.455
1.502
11,855,645
+0.03(+1.81%)
Sep 12, 2011
1.384
1.483
1.380
1.476
13,902,484
+0.07(+4.61%)
Sep 09, 2011
1.457
1.487
1.388
1.411
10,834,838
-0.07(-4.65%)
Sep 08, 2011
1.493
1.508
1.462
1.480
9,867,287
-0.04(-2.40%)
Sep 07, 2011
1.462
1.529
1.455
1.516
13,520,598
+0.08(+5.31%)
Sep 06, 2011
1.403
1.457
1.382
1.439
10,004,355
-0.02(-1.44%)
Sep 02, 2011
1.416
1.483
1.365
1.460
13,884,671
+0.00(+0.26%)
Sep 01, 2011
1.483
1.541
1.445
1.457
13,206,809
-0.03(-1.80%)
Aug 31, 2011
1.501
1.520
1.451
1.483
10,405,535
+0.01(+0.39%)
Aug 30, 2011
1.464
1.491
1.426
1.478
8,906,741
+0.00(+0.13%)
Aug 29, 2011
1.384
1.478
1.384
1.476
11,812,742
+0.12(+8.73%)
Aug 26, 2011
1.296
1.367
1.267
1.357
13,195,676
+0.04(+2.90%)
Aug 25, 2011
1.315
1.430
1.267
1.319
25,260,760
+0.03(+2.37%)
Aug 24, 2011
1.200
1.292
1.197
1.288
14,397,902
+0.08(+6.65%)
Aug 23, 2011
1.156
1.214
1.155
1.208
12,963,110
+0.06(+4.81%)
Aug 22, 2011
1.262
1.262
1.145
1.153
16,420,253
-0.06(-4.74%)
Aug 19, 2011
1.178
1.246
1.166
1.210
12,530,704
+0.01(+0.48%)
Aug 18, 2011
1.223
1.246
1.195
1.204
15,206,754
-0.06(-4.54%)
Aug 17, 2011
1.273
1.302
1.244
1.262
7,717,918
-0.00(-0.30%)
Aug 16, 2011
1.262
1.327
1.260
1.265
13,190,429
-0.02(-1.78%)
Aug 15, 2011
1.244
1.316
1.244
1.288
13,896,196
+0.06(+4.82%)
Aug 12, 2011
1.304
1.338
1.223
1.229
15,932,091
-0.05(-4.03%)
Aug 11, 2011
1.267
1.313
1.227
1.281
26,245,178
+0.03(+2.60%)
Aug 10, 2011
1.355
1.472
1.218
1.248
36,303,792
-0.04(-3.12%)
Aug 09, 2011
1.344
1.367
1.231
1.288
34,005,396
+0.04(+2.90%)
Aug 08, 2011
1.344
1.384
1.204
1.252
40,890,520
-0.18(-12.43%)
Aug 05, 2011
1.474
1.491
1.376
1.430
19,218,372
-0.05(-3.36%)
Aug 04, 2011
1.596
1.602
1.457
1.480
35,673,424
-0.14(-8.83%)
Aug 03, 2011
1.678
1.691
1.587
1.623
21,227,038
-0.06(-3.30%)
Aug 02, 2011
1.738
1.772
1.672
1.678
13,973,500
-0.07(-4.15%)
Aug 01, 2011
1.793
1.804
1.732
1.751
10,496,566
-0.01(-0.43%)
Jul 29, 2011
1.749
1.789
1.732
1.759
7,476,175
-0.01(-0.54%)
Jul 28, 2011
1.753
1.803
1.753
1.768
6,893,937
+0.01(+0.76%)
Jul 27, 2011
1.785
1.791
1.736
1.755
10,662,684
-0.05(-2.55%)
Jul 26, 2011
1.801
1.822
1.768
1.801
8,023,347
-0.00(-0.21%)
Jul 25, 2011
1.848
1.854
1.780
1.804
16,684,140
-0.08(-4.06%)
Jul 22, 2011
1.892
1.894
1.874
1.881
6,831,856
-0.00(-0.20%)
Jul 21, 2011
1.921
1.933
1.868
1.885
15,008,986
-0.02(-1.10%)
Jul 20, 2011
1.868
1.931
1.860
1.906
8,744,322
+0.05(+2.78%)
Jul 19, 2011
1.891
1.892
1.822
1.854
16,231,808
-0.02(-1.02%)
Jul 18, 2011
1.929
1.929
1.824
1.873
26,019,662
-0.08(-3.92%)
Jul 15, 2011
1.929
1.957
1.902
1.950
34,807,788
+0.03(+1.80%)
Jul 14, 2011
1.759
1.980
1.711
1.915
56,325,964
+0.16(+9.15%)
Jul 13, 2011
1.741
1.787
1.730
1.755
12,527,617
+0.03(+1.55%)
Jul 12, 2011
1.697
1.806
1.696
1.728
28,856,054
+0.11(+6.86%)
Jul 11, 2011
1.678
1.705
1.610
1.617
14,681,177
-0.10(-5.69%)
Jul 08, 2011
1.728
1.761
1.694
1.715
15,258,424
-0.05(-2.71%)
Jul 07, 2011
1.740
1.778
1.720
1.762
18,842,204
+0.04(+2.22%)
Jul 06, 2011
1.661
1.730
1.653
1.724
12,875,091
+0.07(+4.04%)
Jul 05, 2011
1.732
1.738
1.657
1.657
17,379,142
-0.08(-4.41%)
Jul 01, 2011
1.696
1.747
1.686
1.734
19,257,942
+0.07(+4.37%)
Jun 30, 2011
1.667
1.682
1.634
1.661
11,924,056
+0.02(+0.93%)
Jun 29, 2011
1.550
1.673
1.520
1.646
26,577,978
+0.16(+10.81%)
Jun 28, 2011
1.455
1.522
1.447
1.485
29,207,714
-0.08(-4.90%)
Jun 27, 2011
1.569
1.596
1.554
1.562
8,411,998
-0.02(-1.45%)
Jun 24, 2011
1.592
1.625
1.571
1.585
10,908,298
-0.01(-0.48%)
Jun 23, 2011
1.560
1.602
1.524
1.592
14,249,142
+0.00(+0.12%)
Jun 22, 2011
1.577
1.621
1.573
1.590
9,186,820
+0.00(+0.00%)
Jun 21, 2011
1.554
1.608
1.548
1.590
10,683,997
+0.05(+3.48%)
Jun 20, 2011
1.552
1.554
1.529
1.537
17,322,328
+0.01(+0.50%)
Jun 17, 2011
1.560
1.567
1.506
1.529
13,501,974
-0.01(-0.74%)
Jun 16, 2011
1.543
1.566
1.520
1.541
12,842,223
+0.00(+0.00%)
Jun 15, 2011
1.560
1.571
1.529
1.541
12,081,359
-0.04(-2.77%)
Jun 14, 2011
1.546
1.617
1.539
1.585
15,896,926
+0.06(+4.15%)
Jun 13, 2011
1.501
1.531
1.481
1.522
17,521,994
+0.02(+1.66%)
Jun 10, 2011
1.518
1.537
1.487
1.497
23,971,112
-0.03(-2.25%)
Jun 09, 2011
1.516
1.556
1.502
1.531
18,009,738
+0.02(+1.65%)
Jun 08, 2011
1.558
1.569
1.501
1.506
22,425,932
-0.06(-4.14%)
Jun 07, 2011
1.602
1.603
1.552
1.571
13,170,226
-0.01(-0.48%)
Jun 06, 2011
1.648
1.661
1.579
1.579
17,865,278
-0.08(-4.62%)
Jun 03, 2011
1.610
1.694
1.592
1.655
22,071,986
-0.03(-1.59%)
May 24, 2011
1.694
1.707
1.667
1.682
16,823,944
+0.00(+0.11%)
May 23, 2011
1.665
1.722
1.657
1.680
22,088,346
+0.02(+0.92%)
May 20, 2011
1.682
1.697
1.663
1.665
15,219,482
-0.03(-1.58%)
May 19, 2011
1.736
1.743
1.686
1.692
15,731,776
-0.02(-1.12%)
May 18, 2011
1.768
1.774
1.709
1.711
18,451,272
-0.05(-2.61%)
May 17, 2011
1.738
1.785
1.707
1.757
19,600,782
+0.01(+0.77%)
May 16, 2011
1.793
1.808
1.743
1.743
16,504,086
-0.06(-3.49%)
May 13, 2011
1.845
1.860
1.806
1.806
15,715,758
-0.04(-2.38%)
May 12, 2011
1.824
1.967
1.799
1.850
34,980,020
+0.02(+0.94%)
May 11, 2011
1.887
1.902
1.826
1.833
18,379,786
-0.08(-4.39%)
May 10, 2011
1.906
1.928
1.892
1.917
10,387,084
+0.01(+0.60%)
May 09, 2011
1.931
1.940
1.877
1.906
9,859,351
-0.02(-0.80%)
May 06, 2011
1.875
1.927
1.873
1.921
18,408,354
+0.08(+4.36%)
May 05, 2011
1.816
1.845
1.793
1.841
15,114,101
+0.01(+0.63%)
May 04, 2011
1.868
1.881
1.814
1.829
11,199,979
-0.04(-1.95%)
May 03, 2011
1.896
1.917
1.850
1.866
13,555,266
-0.04(-2.11%)
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
.