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
)
5.880
-0.120 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2014
2.296
2.321
2.258
2.317
8,081,887
+0.02(+0.75%)
Apr 29, 2014
2.258
2.303
2.258
2.300
14,202,374
+0.05(+2.21%)
Apr 28, 2014
2.288
2.290
2.206
2.250
13,790,496
-0.03(-1.26%)
Apr 25, 2014
2.307
2.319
2.267
2.279
10,544,423
-0.04(-1.89%)
Apr 24, 2014
2.361
2.374
2.311
2.323
13,088,339
-0.03(-1.22%)
Apr 23, 2014
2.378
2.391
2.334
2.351
13,790,888
-0.03(-1.20%)
Apr 22, 2014
2.309
2.386
2.309
2.380
22,191,132
+0.08(+3.58%)
Apr 21, 2014
2.307
2.324
2.272
2.298
11,313,778
+0.01(+0.42%)
Apr 17, 2014
2.311
2.288
2.288
2.288
16,979,002
-0.03(-1.40%)
Apr 16, 2014
2.363
2.374
2.296
2.321
18,193,476
-0.02(-0.98%)
Apr 15, 2014
2.351
2.384
2.292
2.344
13,466,322
-0.01(-0.33%)
Apr 14, 2014
2.445
2.479
2.332
2.351
16,135,540
-0.07(-2.84%)
Apr 11, 2014
2.458
2.493
2.405
2.420
12,302,327
-0.07(-2.99%)
Apr 10, 2014
2.584
2.590
2.485
2.495
13,628,433
-0.10(-3.76%)
Apr 09, 2014
2.489
2.600
2.441
2.592
25,102,150
+0.11(+4.47%)
Apr 08, 2014
2.458
2.489
2.420
2.481
11,772,597
+0.02(+0.85%)
Apr 07, 2014
2.525
2.544
2.460
2.460
13,790,763
-0.07(-2.94%)
Apr 04, 2014
2.626
2.630
2.531
2.535
9,408,819
-0.07(-2.57%)
Apr 03, 2014
2.657
2.686
2.590
2.602
13,001,550
-0.06(-2.09%)
Apr 02, 2014
2.661
2.674
2.640
2.657
8,107,730
-0.00(-0.07%)
Apr 01, 2014
2.676
2.691
2.640
2.659
7,048,190
-0.02(-0.57%)
Mar 31, 2014
2.667
2.676
2.649
2.674
9,725,192
+0.03(+1.16%)
Mar 28, 2014
2.682
2.703
2.630
2.644
8,196,852
-0.01(-0.22%)
Mar 27, 2014
2.670
2.705
2.632
2.649
9,200,521
-0.01(-0.29%)
Mar 26, 2014
2.774
2.776
2.655
2.657
10,908,052
-0.09(-3.40%)
Mar 25, 2014
2.783
2.814
2.746
2.751
6,523,204
-0.01(-0.42%)
Mar 24, 2014
2.739
2.797
2.739
2.762
10,431,101
-0.02(-0.69%)
Mar 21, 2014
2.789
2.812
2.768
2.781
12,985,118
+0.00(+0.00%)
Mar 20, 2014
2.753
2.788
2.735
2.781
12,486,812
+0.03(+1.11%)
Mar 19, 2014
2.821
2.827
2.733
2.751
15,531,205
-0.05(-1.71%)
Mar 18, 2014
2.720
2.892
2.699
2.798
39,332,544
+0.09(+3.24%)
Mar 17, 2014
2.707
2.787
2.691
2.711
14,520,976
+0.01(+0.50%)
Mar 14, 2014
2.730
2.753
2.681
2.697
20,362,818
-0.04(-1.47%)
Mar 13, 2014
2.810
2.827
2.726
2.737
13,893,063
-0.06(-2.25%)
Mar 12, 2014
2.737
2.822
2.733
2.800
14,388,836
+0.05(+1.88%)
Mar 11, 2014
2.791
2.814
2.738
2.749
17,703,912
-0.04(-1.51%)
Mar 10, 2014
2.831
2.841
2.756
2.791
17,037,892
-0.05(-1.62%)
Mar 07, 2014
2.900
2.902
2.812
2.837
14,516,006
-0.03(-1.00%)
Mar 06, 2014
2.894
2.917
2.831
2.865
21,436,802
-0.02(-0.60%)
Mar 05, 2014
2.829
2.892
2.793
2.883
31,294,500
+0.05(+1.62%)
Mar 04, 2014
2.638
2.842
2.628
2.837
63,490,780
+0.29(+11.41%)
Mar 03, 2014
2.567
2.581
2.493
2.546
17,580,848
-0.04(-1.70%)
Feb 28, 2014
2.573
2.625
2.568
2.590
21,788,440
+0.03(+1.04%)
Feb 27, 2014
2.517
2.582
2.479
2.563
18,453,544
+0.05(+1.82%)
Feb 26, 2014
2.479
2.544
2.447
2.517
15,902,115
+0.04(+1.78%)
Feb 25, 2014
2.454
2.514
2.428
2.474
14,290,920
+0.02(+0.94%)
Feb 24, 2014
2.410
2.481
2.386
2.451
10,747,009
+0.05(+2.15%)
Feb 21, 2014
2.380
2.412
2.371
2.399
7,290,791
+0.02(+0.88%)
Feb 20, 2014
2.388
2.401
2.353
2.378
7,889,727
-0.01(-0.24%)
Feb 19, 2014
2.399
2.460
2.366
2.384
14,777,853
-0.04(-1.73%)
Feb 18, 2014
2.439
2.464
2.406
2.426
9,856,129
+0.00(+0.16%)
Feb 14, 2014
2.422
2.422
2.422
2.422
12,595,620
+0.00(+0.00%)
Feb 13, 2014
2.284
2.424
2.254
2.422
25,990,622
+0.12(+5.41%)
Feb 12, 2014
2.349
2.384
2.292
2.298
8,854,171
-0.04(-1.72%)
Feb 11, 2014
2.332
2.349
2.248
2.338
24,821,502
+0.03(+1.24%)
Feb 10, 2014
2.219
2.332
2.219
2.309
22,873,180
+0.07(+3.25%)
Feb 07, 2014
2.229
2.239
2.170
2.236
15,216,589
+0.02(+0.69%)
Feb 06, 2014
2.198
2.273
2.185
2.221
15,851,036
+0.03(+1.31%)
Feb 05, 2014
2.110
2.210
2.110
2.193
16,908,834
+0.08(+3.71%)
Feb 04, 2014
2.162
2.191
2.076
2.114
15,704,960
-0.04(-1.69%)
Feb 03, 2014
2.097
2.210
2.095
2.150
22,015,514
+0.06(+2.83%)
Jan 31, 2014
2.074
2.162
2.074
2.091
10,504,675
-0.02(-0.73%)
Jan 30, 2014
2.116
2.141
2.099
2.107
8,439,311
+0.01(+0.46%)
Jan 29, 2014
2.099
2.151
2.074
2.097
8,460,514
-0.02(-1.17%)
Jan 28, 2014
2.126
2.143
2.108
2.122
9,261,304
+0.01(+0.27%)
Jan 27, 2014
2.097
2.139
2.042
2.116
12,502,711
+0.02(+1.00%)
Jan 24, 2014
2.212
2.212
2.091
2.095
16,152,228
-0.11(-4.94%)
Jan 23, 2014
2.263
2.273
2.193
2.204
11,229,364
-0.06(-2.62%)
Jan 22, 2014
2.189
2.270
2.189
2.263
14,124,421
+0.09(+4.04%)
Jan 21, 2014
2.214
2.223
2.156
2.175
10,825,924
-0.03(-1.22%)
Jan 17, 2014
2.277
2.202
2.202
2.202
10,267,128
-0.07(-3.19%)
Jan 16, 2014
2.242
2.288
2.221
2.275
16,616,682
+0.03(+1.45%)
Jan 15, 2014
2.296
2.348
2.208
2.242
36,448,864
-0.05(-2.33%)
Jan 14, 2014
2.265
2.321
2.252
2.296
10,971,639
+0.04(+1.95%)
Jan 13, 2014
2.267
2.326
2.238
2.252
18,330,924
-0.02(-1.01%)
Jan 10, 2014
2.231
2.282
2.208
2.275
13,769,037
+0.05(+2.23%)
Jan 09, 2014
2.204
2.235
2.193
2.225
14,719,800
+0.03(+1.48%)
Jan 08, 2014
2.170
2.194
2.156
2.193
9,064,316
+0.02(+1.15%)
Jan 07, 2014
2.173
2.194
2.149
2.168
10,238,538
-0.00(-0.09%)
Jan 06, 2014
2.231
2.233
2.168
2.170
9,721,436
-0.05(-2.15%)
Jan 03, 2014
2.223
2.231
2.198
2.217
5,423,058
+0.00(+0.17%)
Jan 02, 2014
2.275
2.275
2.194
2.214
7,688,109
-0.07(-3.02%)
Dec 31, 2013
2.248
2.282
2.282
2.282
8,081,976
+0.03(+1.44%)
Dec 30, 2013
2.221
2.277
2.217
2.250
9,540,796
+0.02(+1.03%)
Dec 27, 2013
2.233
2.246
2.183
2.227
6,662,004
+0.00(+0.09%)
Dec 26, 2013
2.282
2.290
2.223
2.225
9,617,881
-0.02(-1.02%)
Dec 24, 2013
2.219
2.250
2.200
2.248
3,307,447
+0.03(+1.29%)
Dec 23, 2013
2.219
2.233
2.194
2.219
9,656,850
+0.03(+1.22%)
Dec 20, 2013
2.103
2.194
2.103
2.193
16,741,299
+0.09(+4.08%)
Dec 19, 2013
2.135
2.164
2.107
2.107
9,272,546
-0.04(-2.04%)
Dec 18, 2013
2.110
2.154
2.028
2.150
19,247,052
+0.04(+1.99%)
Dec 17, 2013
2.124
2.154
2.103
2.108
10,594,901
-0.02(-0.72%)
Dec 16, 2013
2.133
2.173
2.101
2.124
14,450,959
+0.00(+0.00%)
Dec 13, 2013
2.139
2.152
2.078
2.124
15,441,015
+0.00(+0.18%)
Dec 12, 2013
2.183
2.200
2.118
2.120
21,984,298
-0.06(-2.89%)
Dec 11, 2013
2.282
2.292
2.170
2.183
23,324,768
-0.10(-4.51%)
Dec 10, 2013
2.361
2.374
2.271
2.286
9,377,493
-0.08(-3.55%)
Dec 09, 2013
2.342
2.395
2.340
2.370
6,388,606
+0.03(+1.22%)
Dec 06, 2013
2.366
2.422
2.334
2.342
9,175,038
-0.02(-0.81%)
Dec 05, 2013
2.458
2.464
2.345
2.361
14,906,985
-0.10(-3.97%)
Dec 04, 2013
2.393
2.472
2.389
2.458
12,710,852
+0.05(+2.06%)
Dec 03, 2013
2.435
2.496
2.396
2.409
12,051,571
-0.04(-1.49%)
Dec 02, 2013
2.464
2.479
2.441
2.445
12,586,162
-0.02(-0.78%)
Nov 29, 2013
2.424
2.487
2.407
2.464
6,247,023
+0.04(+1.74%)
Nov 27, 2013
2.437
2.447
2.416
2.422
6,200,809
-0.02(-1.02%)
Nov 26, 2013
2.437
2.456
2.422
2.447
7,279,161
+0.01(+0.31%)
Nov 25, 2013
2.466
2.493
2.430
2.439
9,130,650
-0.02(-1.01%)
Nov 22, 2013
2.447
2.475
2.420
2.464
7,891,626
+0.03(+1.18%)
Nov 21, 2013
2.393
2.481
2.393
2.435
15,948,879
+0.05(+2.00%)
Nov 20, 2013
2.410
2.424
2.368
2.388
11,649,675
-0.01(-0.32%)
Nov 19, 2013
2.426
2.439
2.376
2.395
14,393,340
-0.04(-1.73%)
Nov 18, 2013
2.470
2.522
2.431
2.437
20,703,508
-0.03(-1.32%)
Nov 15, 2013
2.422
2.475
2.391
2.470
20,968,106
+0.05(+1.97%)
Nov 14, 2013
2.359
2.474
2.351
2.422
33,102,150
+0.07(+2.92%)
Nov 13, 2013
2.256
2.366
2.150
2.353
34,260,736
+0.12(+5.57%)
Nov 12, 2013
2.258
2.294
2.214
2.229
23,975,412
-0.00(-0.17%)
Nov 11, 2013
2.170
2.240
2.162
2.233
9,577,489
+0.06(+2.82%)
Nov 08, 2013
2.131
2.177
2.117
2.172
10,110,788
+0.04(+1.98%)
Nov 07, 2013
2.208
2.208
2.122
2.129
10,921,737
-0.08(-3.55%)
Nov 06, 2013
2.238
2.238
2.193
2.208
4,959,547
-0.02(-1.03%)
Nov 05, 2013
2.242
2.288
2.202
2.231
8,102,232
-0.02(-0.68%)
Nov 04, 2013
2.183
2.255
2.183
2.246
15,369,858
+0.08(+3.62%)
Nov 01, 2013
2.166
2.175
2.099
2.168
11,982,925
-0.01(-0.26%)
Oct 31, 2013
2.154
2.191
2.131
2.173
13,300,309
+0.02(+1.07%)
Oct 30, 2013
2.252
2.252
2.135
2.150
20,299,544
-0.09(-4.01%)
Oct 29, 2013
2.217
2.269
2.212
2.240
13,921,354
+0.02(+0.95%)
Oct 28, 2013
2.108
2.221
2.097
2.219
25,351,452
+0.11(+5.07%)
Oct 25, 2013
2.120
2.131
2.093
2.112
6,024,423
-0.01(-0.36%)
Oct 24, 2013
2.051
2.129
2.045
2.120
8,962,335
+0.07(+3.36%)
Oct 23, 2013
2.053
2.080
2.025
2.051
5,629,044
-0.02(-1.01%)
Oct 22, 2013
2.059
2.085
2.043
2.072
16,176,376
+0.02(+0.74%)
Oct 21, 2013
2.076
2.087
2.045
2.057
9,096,139
-0.02(-1.10%)
Oct 18, 2013
2.103
2.118
2.053
2.080
12,146,343
-0.02(-1.09%)
Oct 17, 2013
2.043
2.137
2.040
2.103
20,526,258
+0.04(+2.14%)
Oct 16, 2013
1.992
2.072
1.978
2.059
24,629,592
+0.09(+4.36%)
Oct 15, 2013
1.988
2.003
1.953
1.973
16,992,678
-0.02(-0.77%)
Oct 14, 2013
1.921
1.996
1.898
1.988
21,454,750
+0.06(+3.28%)
Oct 11, 2013
1.839
1.944
1.831
1.925
34,614,224
+0.08(+4.14%)
Oct 10, 2013
1.869
1.889
1.843
1.848
19,079,474
+0.01(+0.42%)
Oct 09, 2013
1.948
1.959
1.837
1.841
40,446,608
-0.11(-5.40%)
Oct 08, 2013
1.971
1.994
1.908
1.946
33,969,484
-0.03(-1.45%)
Oct 07, 2013
2.011
2.022
1.975
1.975
11,621,331
-0.06(-3.00%)
Oct 04, 2013
1.998
2.045
1.998
2.036
7,769,039
+0.04(+1.82%)
Oct 03, 2013
2.042
2.043
1.985
1.999
12,783,788
-0.04(-2.06%)
Oct 02, 2013
1.952
2.056
1.952
2.042
28,719,060
+0.08(+4.09%)
Oct 01, 2013
1.954
1.975
1.913
1.961
27,701,952
+0.01(+0.29%)
Sep 30, 2013
1.952
1.999
1.942
1.956
23,784,738
-0.03(-1.45%)
Sep 27, 2013
2.047
2.057
1.978
1.984
34,251,364
-0.08(-3.98%)
Sep 26, 2013
2.128
2.156
2.058
2.066
17,135,698
-0.06(-2.96%)
Sep 25, 2013
2.110
2.187
2.107
2.129
13,427,327
+0.02(+0.91%)
Sep 24, 2013
2.126
2.137
2.097
2.110
13,585,629
-0.02(-0.81%)
Sep 23, 2013
2.154
2.181
2.103
2.128
21,545,782
-0.04(-1.68%)
Sep 20, 2013
2.244
2.250
2.150
2.164
15,035,468
-0.08(-3.58%)
Sep 19, 2013
2.269
2.282
2.208
2.244
11,875,608
-0.02(-0.76%)
Sep 18, 2013
2.248
2.290
2.223
2.261
8,790,024
+0.01(+0.25%)
Sep 17, 2013
2.212
2.258
2.208
2.256
5,539,305
+0.04(+1.81%)
Sep 16, 2013
2.242
2.244
2.214
2.215
11,752,639
+0.00(+0.17%)
Sep 13, 2013
2.215
2.242
2.199
2.212
7,947,686
-0.00(-0.17%)
Sep 12, 2013
2.194
2.266
2.168
2.215
18,104,626
+0.01(+0.61%)
Sep 11, 2013
2.261
2.269
2.168
2.202
34,495,268
-0.06(-2.87%)
Sep 10, 2013
2.288
2.303
2.246
2.267
17,996,916
-0.02(-1.08%)
Sep 09, 2013
2.303
2.323
2.271
2.292
10,775,216
+0.00(+0.00%)
Sep 06, 2013
2.347
2.349
2.273
2.292
13,481,310
-0.04(-1.88%)
Sep 05, 2013
2.409
2.409
2.321
2.336
8,987,441
-0.06(-2.55%)
Sep 04, 2013
2.361
2.410
2.338
2.397
11,218,033
+0.04(+1.54%)
Sep 03, 2013
2.294
2.365
2.290
2.361
17,263,694
+0.10(+4.40%)
Aug 30, 2013
2.248
2.275
2.216
2.261
9,278,787
+0.01(+0.51%)
Aug 29, 2013
2.244
2.279
2.229
2.250
6,695,683
-0.00(-0.08%)
Aug 28, 2013
2.259
2.263
2.228
2.252
9,027,696
-0.02(-0.67%)
Aug 27, 2013
2.307
2.313
2.252
2.267
8,783,479
-0.08(-3.42%)
Aug 26, 2013
2.359
2.386
2.336
2.347
7,182,778
-0.01(-0.41%)
Aug 23, 2013
2.344
2.377
2.334
2.357
6,322,099
+0.01(+0.57%)
Aug 22, 2013
2.330
2.370
2.294
2.344
7,189,385
+0.02(+0.74%)
Aug 21, 2013
2.357
2.368
2.277
2.326
10,639,122
+0.01(+0.50%)
Aug 20, 2013
2.307
2.332
2.275
2.315
10,575,278
+0.01(+0.25%)
Aug 19, 2013
2.366
2.376
2.305
2.309
15,650,501
-0.06(-2.58%)
Aug 16, 2013
2.397
2.445
2.370
2.370
15,472,121
-0.04(-1.74%)
Aug 15, 2013
2.376
2.412
2.342
2.412
10,459,601
+0.00(+0.00%)
Aug 14, 2013
2.418
2.466
2.397
2.412
11,990,353
+0.00(+0.00%)
Aug 13, 2013
2.453
2.475
2.368
2.412
20,216,088
-0.03(-1.17%)
Aug 12, 2013
2.420
2.504
2.417
2.441
10,452,675
+0.00(+0.16%)
Aug 09, 2013
2.447
2.472
2.410
2.437
19,141,670
-0.03(-1.16%)
Aug 08, 2013
2.458
2.519
2.430
2.466
36,340,952
-0.10(-3.95%)
Aug 07, 2013
2.586
2.607
2.498
2.567
19,354,210
-0.04(-1.68%)
Aug 06, 2013
2.632
2.646
2.584
2.611
13,778,260
-0.03(-1.16%)
Aug 05, 2013
2.669
2.695
2.600
2.642
8,998,563
-0.03(-1.07%)
Aug 02, 2013
2.642
2.682
2.607
2.670
9,669,363
+0.04(+1.67%)
Aug 01, 2013
2.609
2.672
2.604
2.626
11,582,237
+0.05(+1.78%)
Jul 31, 2013
2.554
2.617
2.537
2.581
12,826,445
+0.04(+1.43%)
Jul 30, 2013
2.561
2.579
2.533
2.544
5,897,734
-0.01(-0.45%)
Jul 29, 2013
2.565
2.623
2.548
2.556
7,397,767
-0.02(-0.67%)
Jul 26, 2013
2.552
2.584
2.550
2.573
3,829,911
+0.01(+0.30%)
Jul 25, 2013
2.556
2.604
2.556
2.565
5,693,160
-0.01(-0.30%)
Jul 24, 2013
2.596
2.642
2.548
2.573
8,852,858
-0.02(-0.59%)
Jul 23, 2013
2.638
2.668
2.584
2.588
11,318,590
-0.02(-0.66%)
Jul 22, 2013
2.560
2.607
2.539
2.605
18,345,108
+0.05(+2.02%)
Jul 19, 2013
2.594
2.611
2.546
2.554
17,912,466
-0.07(-2.62%)
Jul 18, 2013
2.596
2.695
2.596
2.623
14,417,870
+0.04(+1.48%)
Jul 17, 2013
2.573
2.629
2.573
2.584
10,531,575
+0.01(+0.52%)
Jul 16, 2013
2.619
2.623
2.533
2.571
9,375,301
-0.05(-1.82%)
Jul 15, 2013
2.663
2.667
2.611
2.619
5,636,400
-0.03(-1.23%)
Jul 12, 2013
2.586
2.667
2.581
2.651
10,869,763
+0.07(+2.59%)
Jul 11, 2013
2.571
2.596
2.539
2.584
5,861,459
+0.06(+2.27%)
Jul 10, 2013
2.600
2.605
2.512
2.527
7,820,610
-0.08(-3.08%)
Jul 09, 2013
2.636
2.642
2.592
2.607
5,764,161
+0.00(+0.07%)
Jul 08, 2013
2.623
2.646
2.604
2.605
7,912,934
+0.01(+0.22%)
Jul 05, 2013
2.548
2.602
2.508
2.600
4,436,517
+0.08(+3.19%)
Jul 03, 2013
2.531
2.558
2.502
2.519
3,916,486
-0.04(-1.49%)
Jul 02, 2013
2.594
2.640
2.539
2.558
7,879,835
-0.04(-1.47%)
Jul 01, 2013
2.575
2.647
2.569
2.596
10,621,931
+0.05(+2.03%)
Jun 28, 2013
2.535
2.562
2.461
2.544
11,502,437
+0.00(+0.00%)
Jun 27, 2013
2.575
2.605
2.528
2.544
13,354,972
-0.02(-0.82%)
Jun 26, 2013
2.472
2.586
2.453
2.565
16,230,035
+0.12(+4.93%)
Jun 25, 2013
2.407
2.451
2.382
2.445
13,046,304
+0.07(+2.98%)
Jun 24, 2013
2.407
2.458
2.302
2.374
24,132,050
-0.07(-3.04%)
Jun 21, 2013
2.491
2.508
2.370
2.449
28,173,024
-0.02(-0.93%)
Jun 20, 2013
2.516
2.550
2.441
2.472
21,327,648
-0.07(-2.71%)
Jun 19, 2013
2.623
2.623
2.539
2.540
11,497,133
-0.09(-3.49%)
Jun 18, 2013
2.573
2.642
2.573
2.632
10,499,485
+0.07(+2.61%)
Jun 17, 2013
2.590
2.642
2.539
2.565
12,090,053
+0.00(+0.07%)
Jun 14, 2013
2.634
2.646
2.546
2.563
8,683,272
-0.08(-3.04%)
Jun 13, 2013
2.537
2.649
2.515
2.644
13,878,964
+0.10(+4.06%)
Jun 12, 2013
2.630
2.667
2.539
2.540
12,747,016
-0.07(-2.64%)
Jun 11, 2013
2.682
2.694
2.600
2.609
16,190,757
-0.12(-4.34%)
Jun 10, 2013
2.686
2.749
2.676
2.728
14,751,126
+0.05(+1.93%)
Jun 07, 2013
2.579
2.690
2.574
2.676
25,066,220
+0.11(+4.09%)
Jun 06, 2013
2.544
2.571
2.483
2.571
13,822,250
+0.05(+1.82%)
Jun 05, 2013
2.542
2.561
2.504
2.525
17,019,210
-0.05(-1.93%)
Jun 04, 2013
2.676
2.711
2.540
2.575
21,028,654
-0.08(-3.16%)
Jun 03, 2013
2.724
2.753
2.604
2.659
21,359,006
-0.06(-2.39%)
May 31, 2013
2.735
2.770
2.715
2.724
9,458,470
-0.02(-0.84%)
May 30, 2013
2.705
2.802
2.688
2.747
22,005,636
+0.05(+1.70%)
May 29, 2013
2.688
2.733
2.630
2.701
22,527,400
+0.00(+0.00%)
May 28, 2013
2.821
2.867
2.651
2.701
47,154,596
-0.08(-3.02%)
May 24, 2013
2.793
2.812
2.772
2.785
9,580,806
-0.04(-1.55%)
May 23, 2013
2.776
2.898
2.739
2.829
34,551,412
+0.03(+1.23%)
May 22, 2013
2.863
2.881
2.735
2.795
29,068,936
-0.03(-1.22%)
May 21, 2013
2.938
2.951
2.827
2.829
18,740,124
-0.11(-3.65%)
May 20, 2013
2.904
2.982
2.892
2.936
17,697,434
+0.00(+0.07%)
May 17, 2013
2.919
2.944
2.915
2.934
27,141,486
+0.02(+0.52%)
May 16, 2013
2.938
2.965
2.896
2.919
18,354,738
-0.02(-0.78%)
May 15, 2013
2.995
3.024
2.927
2.942
28,093,186
-0.06(-1.97%)
May 13, 2013
2.946
3.032
2.890
3.001
37,232,176
+0.05(+1.82%)
May 10, 2013
3.039
3.047
2.802
2.948
95,858,976
-0.05(-1.60%)
May 09, 2013
2.974
3.087
2.944
2.995
103,779,896
+0.04(+1.23%)
May 08, 2013
2.714
3.011
2.690
2.959
107,171,728
+0.21(+7.57%)
May 07, 2013
2.856
2.892
2.657
2.751
122,261,784
+0.02(+0.70%)
May 06, 2013
1.877
2.953
1.875
2.732
352,469,984
+0.85(+45.37%)
May 03, 2013
1.795
1.948
1.783
1.879
54,155,884
+0.14(+8.26%)
May 02, 2013
1.778
1.803
1.669
1.736
49,978,404
-0.07(-4.12%)
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
.