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, 2010
1.929
1.936
1.814
1.831
44,011,264
-0.12(-5.99%)
Apr 29, 2010
1.938
1.982
1.826
1.948
71,281,544
+0.04(+2.31%)
Apr 28, 2010
1.887
1.990
1.885
1.904
67,863,504
+0.01(+0.50%)
Apr 27, 2010
2.013
2.070
1.871
1.894
14,020
-0.12(-6.07%)
Apr 26, 2010
1.996
2.087
1.988
2.017
59,289,644
+0.01(+0.67%)
Apr 23, 2010
1.956
2.046
1.898
2.003
73,844,376
+0.09(+4.80%)
Apr 22, 2010
1.785
1.965
1.751
1.912
99,360,688
+0.07(+3.95%)
Apr 21, 2010
1.845
1.927
1.826
1.839
32,241
+0.01(+0.63%)
Apr 20, 2010
1.793
1.852
1.741
1.827
523
+0.01(+0.31%)
Apr 19, 2010
1.673
1.860
1.667
1.822
150,699,776
+0.13(+7.44%)
Apr 16, 2010
1.585
1.787
1.543
1.696
227,926,352
+0.10(+6.23%)
Apr 15, 2010
1.524
1.619
1.520
1.596
81,825,728
+0.08(+5.16%)
Apr 14, 2010
1.514
1.541
1.476
1.518
57,589,664
+0.06(+4.20%)
Apr 13, 2010
1.608
1.629
1.439
1.457
142,233,248
-0.09(-5.93%)
Apr 12, 2010
1.478
1.571
1.447
1.548
80,696,720
+0.08(+5.33%)
Apr 09, 2010
1.539
1.585
1.462
1.470
110,382,184
+0.03(+1.85%)
Apr 08, 2010
1.338
1.447
1.330
1.443
57,170,936
+0.08(+5.89%)
Apr 07, 2010
1.380
1.432
1.329
1.363
56,090,180
-0.02(-1.52%)
Apr 06, 2010
1.306
1.407
1.285
1.384
96,548,792
+0.11(+8.87%)
Apr 05, 2010
1.254
1.300
1.221
1.271
40,855,172
+0.06(+4.56%)
Apr 01, 2010
1.221
1.216
1.216
1.216
27,488,866
+0.02(+1.44%)
Mar 31, 2010
1.143
1.235
1.130
1.199
44,227,732
+0.06(+5.38%)
Mar 30, 2010
1.172
1.191
1.137
1.137
14,049,570
-0.02(-2.14%)
Mar 29, 2010
1.162
1.170
1.137
1.162
20,002,484
+0.04(+3.22%)
Mar 26, 2010
1.187
1.239
1.120
1.126
56,177,392
-0.04(-3.60%)
Mar 25, 2010
1.237
1.252
1.166
1.168
67,282,728
-0.06(-4.53%)
Mar 24, 2010
1.072
1.267
1.067
1.223
139,867,936
+0.15(+14.29%)
Mar 23, 2010
1.107
1.107
1.067
1.070
22,057,966
-0.01(-1.23%)
Mar 22, 2010
1.074
1.101
1.061
1.084
18,165,870
-0.00(-0.18%)
Mar 19, 2010
1.151
1.156
1.086
1.086
18,625,714
-0.07(-5.96%)
Mar 18, 2010
1.141
1.158
1.120
1.155
25,713,846
+0.02(+1.68%)
Mar 17, 2010
1.107
1.168
1.107
1.135
31,040,876
+0.04(+3.30%)
Mar 16, 2010
1.086
1.118
1.086
1.099
12,740,231
+0.02(+1.59%)
Mar 15, 2010
1.063
1.086
1.063
1.082
13,657,671
-0.01(-0.53%)
Mar 12, 2010
1.147
1.155
1.078
1.088
30,096,156
-0.05(-4.53%)
Mar 11, 2010
1.109
1.156
1.091
1.139
29,672,832
+0.02(+1.36%)
Mar 10, 2010
1.061
1.144
1.053
1.124
55,284,060
+0.07(+6.91%)
Mar 09, 2010
0.9940
1.070
0.9768
1.051
51,442,252
+0.05(+4.56%)
Mar 08, 2010
1.004
1.042
0.9940
1.005
36,499,488
-0.00(-0.38%)
Mar 05, 2010
0.9768
1.030
0.9500
1.009
74,437,776
+0.04(+4.55%)
Mar 04, 2010
0.9099
0.9653
0.8889
0.9653
35,511,680
+0.06(+6.32%)
Mar 03, 2010
0.9175
0.9367
0.9080
0.9080
22,651,976
-0.00(-0.21%)
Mar 02, 2010
0.9271
0.9653
0.9099
0.9099
40,416,352
-0.01(-0.83%)
Mar 01, 2010
0.9309
0.9367
0.9099
0.9175
19,839,852
-0.00(-0.41%)
Feb 26, 2010
0.9367
0.9367
0.9080
0.9214
13,842,846
-0.01(-1.03%)
Feb 25, 2010
0.9175
0.9328
0.9022
0.9309
18,737,712
-0.00(-0.20%)
Feb 24, 2010
0.9328
0.9367
0.9137
0.9328
19,355,482
+0.01(+1.46%)
Feb 23, 2010
0.9653
0.9997
0.9175
0.9194
72,818,344
-0.02(-2.24%)
Feb 22, 2010
0.9653
0.9653
0.9347
0.9405
17,420,584
-0.02(-1.60%)
Feb 19, 2010
0.9481
0.9749
0.9424
0.9558
21,335,606
-0.02(-1.77%)
Feb 18, 2010
0.9730
0.9902
0.9347
0.9730
26,552,804
-0.00(-0.39%)
Feb 17, 2010
0.9825
0.9978
0.9672
0.9768
26,782,222
+0.01(+1.19%)
Feb 16, 2010
0.9194
0.9691
0.9022
0.9653
19,220,298
+0.05(+5.65%)
Feb 12, 2010
0.9099
0.9137
0.9137
0.9137
29,632,168
-0.01(-1.24%)
Feb 11, 2010
0.9672
0.9806
0.9233
0.9252
26,260,212
-0.05(-4.91%)
Feb 10, 2010
0.9653
0.9806
0.9539
0.9730
18,359,022
+0.01(+0.99%)
Feb 09, 2010
0.9711
0.9883
0.9367
0.9634
15,696,783
+0.03(+3.49%)
Feb 08, 2010
0.9328
0.9921
0.9156
0.9309
20,853,580
+0.01(+1.25%)
Feb 05, 2010
0.9309
0.9443
0.8698
0.9194
22,489,802
-0.00(-0.41%)
Feb 04, 2010
0.9730
0.9730
0.9233
0.9233
18,620,032
-0.05(-5.29%)
Feb 03, 2010
0.9997
1.013
0.9749
0.9749
15,163,187
-0.04(-3.59%)
Feb 02, 2010
0.9921
1.017
0.9825
1.011
16,908,160
+0.04(+4.65%)
Feb 01, 2010
0.9787
0.9940
0.9500
0.9663
15,477,750
+0.02(+2.54%)
Jan 29, 2010
1.021
1.023
0.9252
0.9424
30,258,010
-0.07(-7.16%)
Jan 28, 2010
1.019
1.028
0.9787
1.015
26,775,734
+0.01(+0.95%)
Jan 27, 2010
0.9730
1.005
0.9519
1.005
24,842,682
+0.04(+4.57%)
Jan 26, 2010
0.9405
1.009
0.9328
0.9615
28,290,102
+0.01(+1.41%)
Jan 25, 2010
0.9558
0.9864
0.9175
0.9481
21,768,854
+0.01(+0.81%)
Jan 22, 2010
0.9749
0.9997
0.9328
0.9405
37,310,036
-0.06(-6.11%)
Jan 21, 2010
1.063
1.084
0.9959
1.002
28,400,416
-0.07(-6.59%)
Jan 20, 2010
1.036
1.090
1.032
1.072
34,289,156
+0.03(+2.75%)
Jan 19, 2010
1.023
1.049
1.009
1.044
30,052,358
+0.01(+1.11%)
Jan 15, 2010
1.048
1.032
1.032
1.032
37,559,296
-0.02(-2.35%)
Jan 14, 2010
1.040
1.078
1.009
1.057
42,349,512
+0.02(+1.47%)
Jan 13, 2010
0.9577
1.048
0.9500
1.042
54,764,336
+0.08(+7.92%)
Jan 12, 2010
0.9844
0.9997
0.9175
0.9653
50,172,164
-0.04(-3.81%)
Jan 11, 2010
1.028
1.030
0.9844
1.004
25,968,494
-0.01(-1.32%)
Jan 08, 2010
0.9806
1.034
0.9711
1.017
52,171,872
+0.01(+1.14%)
Jan 07, 2010
0.8621
1.015
0.8621
1.005
109,793,904
+0.14(+16.63%)
Jan 06, 2010
0.8908
0.8908
0.8564
0.8621
19,839,392
-0.02(-1.74%)
Jan 05, 2010
0.8067
0.8850
0.8067
0.8774
48,893,852
+0.07(+9.29%)
Jan 04, 2010
0.7876
0.8277
0.7742
0.8028
32,920,918
+0.04(+5.53%)
Dec 31, 2009
0.7742
0.7608
0.7608
0.7608
13,220,248
-0.00(-0.25%)
Dec 30, 2009
0.7684
0.7761
0.7570
0.7627
15,708,559
-0.01(-1.72%)
Dec 29, 2009
0.7971
0.8315
0.7761
0.7761
33,083,122
-0.01(-0.98%)
Dec 28, 2009
0.8449
0.8487
0.7703
0.7837
35,212,700
-0.04(-5.31%)
Dec 24, 2009
0.8048
0.8583
0.7895
0.8277
26,149,642
+0.04(+4.59%)
Dec 23, 2009
0.8086
0.8239
0.7742
0.7914
33,257,720
-0.03(-3.94%)
Dec 22, 2009
0.6901
0.8296
0.6862
0.8239
108,112,696
+0.17(+26.02%)
Dec 21, 2009
0.6862
0.6996
0.6423
0.6537
68,175,232
-0.01(-1.44%)
Dec 18, 2009
0.6289
0.6977
0.6289
0.6633
197,890,928
+0.04(+5.79%)
Dec 17, 2009
0.6251
0.6404
0.6212
0.6270
33,835,664
-0.01(-1.50%)
Dec 16, 2009
0.6289
0.6480
0.6251
0.6365
30,715,778
+0.02(+2.46%)
Dec 15, 2009
0.6480
0.6518
0.6212
0.6212
38,251,244
-0.03(-4.13%)
Dec 14, 2009
0.6461
0.6518
0.6423
0.6480
58,312,736
-0.05(-7.63%)
Dec 11, 2009
0.6748
0.7054
0.6652
0.7015
26,065,908
+0.04(+5.46%)
Dec 10, 2009
0.6939
0.6939
0.6595
0.6652
30,750,786
-0.03(-3.87%)
Dec 09, 2009
0.7130
0.7130
0.6805
0.6920
20,005,534
+0.00(+0.00%)
Dec 08, 2009
0.7015
0.7226
0.6882
0.6920
21,727,452
-0.02(-2.69%)
Dec 07, 2009
0.7111
0.7312
0.6920
0.7111
29,627,218
+0.01(+0.81%)
Dec 04, 2009
0.7168
0.7264
0.6824
0.7054
34,978,528
+0.01(+0.82%)
Dec 03, 2009
0.7207
0.7398
0.6958
0.6996
51,963,552
+0.01(+1.39%)
Dec 02, 2009
0.6996
0.7168
0.6824
0.6901
24,044,300
-0.01(-1.37%)
Dec 01, 2009
0.6805
0.7034
0.6671
0.6996
46,965,484
+0.04(+5.78%)
Nov 30, 2009
0.6576
0.6767
0.6461
0.6614
28,476,166
+0.01(+1.76%)
Nov 27, 2009
0.6423
0.6729
0.6308
0.6499
23,532,836
-0.04(-6.08%)
Nov 25, 2009
0.6671
0.7073
0.6442
0.6920
43,407,028
+0.03(+5.23%)
Nov 24, 2009
0.6786
0.6786
0.6442
0.6576
24,611,686
-0.02(-2.82%)
Nov 23, 2009
0.6882
0.7034
0.6710
0.6767
28,691,648
+0.01(+1.43%)
Nov 20, 2009
0.6690
0.6843
0.6595
0.6671
25,423,880
-0.02(-2.24%)
Nov 19, 2009
0.7168
0.7187
0.6786
0.6824
37,805,224
-0.05(-6.54%)
Nov 18, 2009
0.6595
0.7627
0.6595
0.7302
87,948,328
+0.07(+10.09%)
Nov 17, 2009
0.6155
0.6882
0.6155
0.6633
67,874,304
+0.04(+6.12%)
Nov 16, 2009
0.6939
0.6939
0.6098
0.6251
73,765,144
-0.06(-8.15%)
Nov 13, 2009
0.7073
0.7168
0.6710
0.6805
54,985,608
-0.03(-4.81%)
Nov 12, 2009
0.7321
0.7359
0.7034
0.7149
56,938,396
-0.00(-0.27%)
Nov 11, 2009
0.7015
0.7455
0.6786
0.7168
105,340,000
+0.04(+6.53%)
Nov 10, 2009
0.7742
0.8048
0.6576
0.6729
206,627,472
-0.24(-26.67%)
Nov 09, 2009
0.8678
0.9252
0.8430
0.9175
64,869,248
+0.09(+10.34%)
Nov 06, 2009
0.7780
0.8392
0.7665
0.8315
40,342,692
+0.05(+5.84%)
Nov 05, 2009
0.8506
0.8564
0.7742
0.7856
65,744,464
-0.06(-7.01%)
Nov 04, 2009
0.8659
0.9443
0.8296
0.8449
89,795,528
+0.06(+7.54%)
Nov 03, 2009
0.7417
0.7895
0.7264
0.7856
38,313,812
+0.03(+4.05%)
Nov 02, 2009
0.7933
0.8009
0.7283
0.7551
43,507,544
-0.02(-2.71%)
Oct 30, 2009
0.8545
0.8736
0.7665
0.7761
43,525,512
-0.07(-8.76%)
Oct 29, 2009
0.8239
0.8659
0.7933
0.8506
38,278,636
+0.08(+10.70%)
Oct 28, 2009
0.8258
0.8315
0.7646
0.7684
40,943,988
-0.07(-8.22%)
Oct 27, 2009
0.8793
0.8927
0.8353
0.8373
24,438,846
-0.04(-4.37%)
Oct 26, 2009
0.9481
0.9749
0.8736
0.8755
29,257,982
-0.07(-7.47%)
Oct 23, 2009
0.9711
0.9730
0.9462
0.9462
22,977,002
-0.05(-4.81%)
Oct 22, 2009
0.9825
1.004
0.9730
0.9940
19,970,578
+0.01(+0.97%)
Oct 21, 2009
1.021
1.032
0.9844
0.9844
21,202,906
-0.02(-2.09%)
Oct 20, 2009
1.013
1.021
1.002
1.005
22,647,000
-0.04(-4.01%)
Oct 19, 2009
1.065
1.090
1.040
1.048
24,784,844
-0.01(-0.73%)
Oct 16, 2009
1.074
1.091
1.051
1.055
34,448,920
-0.07(-6.44%)
Oct 15, 2009
1.162
1.168
1.116
1.128
32,722,618
-0.05(-3.91%)
Oct 14, 2009
1.195
1.200
1.160
1.174
26,824,408
+0.00(+0.33%)
Oct 13, 2009
1.179
1.191
1.158
1.170
26,260,944
-0.02(-1.77%)
Oct 12, 2009
1.176
1.200
1.170
1.191
39,772,664
+0.01(+1.14%)
Oct 09, 2009
1.189
1.200
1.160
1.178
30,983,812
-0.02(-1.60%)
Oct 08, 2009
1.202
1.212
1.191
1.197
39,275,992
+0.01(+0.64%)
Oct 07, 2009
1.202
1.214
1.170
1.189
34,365,928
-0.01(-0.48%)
Oct 06, 2009
1.264
1.269
1.170
1.195
69,225,704
-0.03(-2.80%)
Oct 05, 2009
1.334
1.334
1.223
1.229
58,471,492
-0.08(-6.40%)
Oct 02, 2009
1.348
1.501
1.248
1.313
44,881,876
-0.01(-1.01%)
Oct 01, 2009
1.470
13.92
1.315
1.327
54,173,556
-0.16(-10.57%)
Sep 30, 2009
1.504
1.524
1.441
1.483
35,870,644
-0.01(-0.89%)
Sep 29, 2009
1.441
1.566
1.434
1.497
58,682,912
+0.01(+0.90%)
Sep 28, 2009
1.422
1.571
1.415
1.483
46,171,500
+0.07(+5.15%)
Sep 25, 2009
1.415
1.470
1.390
1.411
30,832,986
-0.02(-1.60%)
Sep 24, 2009
1.502
1.546
1.410
1.434
42,898,992
-0.05(-3.23%)
Sep 23, 2009
1.539
1.583
1.478
1.481
82,768,288
-0.09(-5.95%)
Sep 22, 2009
1.319
1.632
1.304
1.575
212,828,176
+0.28(+21.89%)
Sep 21, 2009
1.313
1.332
1.281
1.292
34,826,736
-0.05(-3.43%)
Sep 18, 2009
1.307
1.363
1.269
1.338
47,206,952
+0.06(+4.63%)
Sep 17, 2009
1.321
1.376
1.279
1.279
30,950,216
-0.02(-1.18%)
Sep 16, 2009
1.311
1.374
1.267
1.294
43,130,440
-0.01(-0.59%)
Sep 15, 2009
1.346
1.346
1.281
1.302
35,524,488
-0.02(-1.45%)
Sep 14, 2009
1.206
1.329
1.204
1.321
48,243,056
+0.08(+6.64%)
Sep 11, 2009
1.267
1.281
1.206
1.239
29,658,236
-0.03(-2.26%)
Sep 10, 2009
1.239
1.277
1.189
1.267
28,315,558
+0.02(+2.00%)
Sep 09, 2009
1.212
1.260
1.199
1.242
22,689,656
+0.02(+1.88%)
Sep 08, 2009
1.195
1.229
1.170
1.220
26,776,848
+0.03(+2.24%)
Sep 04, 2009
1.164
1.197
1.132
1.193
24,317,478
+0.04(+3.14%)
Sep 03, 2009
1.166
1.176
1.128
1.156
19,802,656
+0.04(+3.77%)
Sep 02, 2009
1.137
1.170
1.111
1.114
33,926,084
-0.06(-5.06%)
Sep 01, 2009
1.218
1.286
1.158
1.174
63,137,072
-0.11(-8.62%)
Aug 31, 2009
1.176
1.346
1.158
1.285
75,803,736
+0.04(+3.38%)
Aug 28, 2009
1.332
1.338
1.156
1.242
125,108,528
-0.02(-1.22%)
Aug 27, 2009
1.067
1.290
1.015
1.258
131,080,616
+0.19(+17.50%)
Aug 26, 2009
1.084
1.091
1.042
1.070
16,570,896
-0.01(-0.89%)
Aug 25, 2009
1.074
1.103
1.051
1.080
26,279,312
+0.04(+4.24%)
Aug 24, 2009
1.067
1.107
1.025
1.036
26,659,054
-0.01(-0.91%)
Aug 21, 2009
1.023
1.067
1.023
1.046
22,770,488
+0.03(+3.40%)
Aug 20, 2009
0.9959
1.032
0.9864
1.011
24,805,284
+0.03(+3.32%)
Aug 19, 2009
0.9653
1.002
0.9596
0.9787
22,428,568
-0.00(-0.39%)
Aug 18, 2009
0.9691
1.004
0.9577
0.9825
26,004,806
+0.02(+2.38%)
Aug 17, 2009
0.9864
0.9921
0.9519
0.9597
28,030,232
-0.06(-6.34%)
Aug 14, 2009
1.036
1.036
0.9844
1.025
23,373,536
-0.01(-0.92%)
Aug 13, 2009
1.076
1.076
0.9749
1.034
34,489,880
-0.01(-1.28%)
Aug 12, 2009
1.023
1.069
0.9997
1.048
46,025,628
+0.02(+1.67%)
Aug 11, 2009
1.048
1.105
0.9749
1.030
88,957,136
-0.15(-12.64%)
Aug 10, 2009
1.147
1.187
1.111
1.179
45,859,564
+0.05(+4.75%)
Aug 07, 2009
1.176
1.178
1.096
1.126
74,344,352
-0.06(-4.85%)
Aug 06, 2009
1.288
1.329
1.149
1.183
136,780,464
+0.13(+11.93%)
Aug 05, 2009
1.118
1.134
1.015
1.057
71,566,952
-0.01(-1.23%)
Aug 04, 2009
0.8506
1.099
0.8487
1.070
105,159,640
+0.22(+26.06%)
Aug 03, 2009
0.8162
0.8525
0.8124
0.8490
13,458,391
+0.05(+6.00%)
Jul 31, 2009
0.8200
0.8277
0.7971
0.8009
12,622,232
-0.02(-2.10%)
Jul 30, 2009
0.8124
0.8602
0.7990
0.8181
13,347,392
+0.03(+3.63%)
Jul 29, 2009
0.8124
0.8277
0.7856
0.7895
13,598,718
-0.05(-5.71%)
Jul 28, 2009
0.8468
0.8678
0.8086
0.8373
15,026,846
-0.04(-4.78%)
Jul 27, 2009
0.8736
0.8870
0.8564
0.8793
14,578,778
+0.04(+4.78%)
Jul 24, 2009
0.7952
0.8564
0.7876
0.8392
523
+0.03(+4.28%)
Jul 23, 2009
0.7799
0.8067
0.7780
0.8048
10,579,290
+0.02(+2.68%)
Jul 22, 2009
0.7799
0.8009
0.7703
0.7837
10,138,535
-0.00(-0.49%)
Jul 21, 2009
0.8258
0.8392
0.7837
0.7876
8,590,247
-0.03(-3.51%)
Jul 20, 2009
0.7646
0.8220
0.7646
0.8162
14,337,605
+0.06(+7.56%)
Jul 17, 2009
0.7665
0.7780
0.7531
0.7589
7,352,547
-0.02(-2.46%)
Jul 16, 2009
0.8028
0.8105
0.7570
0.7780
15,395,230
-0.03(-4.24%)
Jul 15, 2009
0.7914
0.8143
0.7837
0.8124
14,942,344
+0.05(+5.98%)
Jul 14, 2009
0.7531
0.7876
0.7398
0.7665
15,237,279
+0.02(+2.82%)
Jul 13, 2009
0.7092
0.7474
0.7092
0.7455
13,099,670
+0.05(+6.85%)
Jul 10, 2009
0.7073
0.7130
0.6824
0.6977
7,938,086
-0.02(-2.93%)
Jul 09, 2009
0.7302
0.7379
0.7025
0.7187
11,601,635
+0.00(+0.27%)
Jul 08, 2009
0.7646
0.7703
0.7015
0.7168
17,819,838
-0.04(-5.06%)
Jul 07, 2009
0.7742
0.7837
0.7512
0.7551
15,057,084
-0.02(-2.95%)
Jul 06, 2009
0.7684
0.7837
0.7512
0.7780
17,075,622
+0.02(+2.78%)
Jul 02, 2009
0.7933
0.8028
0.7570
0.7570
12,649,158
-0.05(-5.94%)
Jul 01, 2009
0.8239
0.8334
0.7914
0.8048
12,696,905
-0.02(-2.77%)
Jun 30, 2009
0.8602
0.8621
0.8076
0.8277
15,573,720
-0.03(-3.13%)
Jun 29, 2009
0.8105
0.8583
0.8009
0.8545
15,565,831
+0.05(+5.92%)
Jun 26, 2009
0.7876
0.8162
0.7780
0.8067
20,323,264
-0.01(-0.71%)
Jun 25, 2009
0.8105
0.8296
0.7876
0.8124
17,442,890
-0.00(-0.23%)
Jun 24, 2009
0.8430
0.8831
0.8067
0.8143
18,852,646
-0.01(-0.93%)
Jun 23, 2009
0.8698
0.8831
0.8086
0.8220
32,994,828
-0.02(-2.71%)
Jun 22, 2009
0.9347
0.9386
0.8449
0.8449
25,553,640
-0.10(-10.53%)
Jun 19, 2009
0.9539
0.9644
0.9405
0.9443
18,403,474
+0.01(+0.61%)
Jun 18, 2009
0.9653
0.9806
0.9328
0.9386
16,391,099
-0.01(-1.41%)
Jun 17, 2009
0.9653
0.9940
0.9481
0.9519
20,477,882
-0.01(-1.39%)
Jun 16, 2009
1.021
1.044
0.9634
0.9653
29,729,498
-0.06(-5.43%)
Jun 15, 2009
1.095
1.107
1.021
1.021
23,489,782
-0.10(-8.72%)
Jun 12, 2009
1.091
1.137
1.091
1.118
15,564,649
+0.00(+0.17%)
Jun 11, 2009
1.178
1.191
1.109
1.116
24,607,694
-0.06(-5.04%)
Jun 10, 2009
1.248
1.250
1.166
1.176
17,338,128
-0.05(-3.91%)
Jun 09, 2009
1.176
1.233
1.170
1.223
17,702,964
+0.05(+4.57%)
Jun 08, 2009
1.185
1.193
1.156
1.170
23,348,844
-0.03(-2.55%)
Jun 05, 2009
1.283
1.300
1.176
1.200
27,734,110
-0.07(-5.42%)
Jun 04, 2009
1.273
1.285
1.221
1.269
19,194,110
+0.01(+0.76%)
Jun 03, 2009
1.296
1.340
1.244
1.260
17,568,266
-0.06(-4.35%)
Jun 02, 2009
1.313
1.357
1.296
1.317
18,612,676
-0.01(-0.72%)
Jun 01, 2009
1.250
1.355
1.223
1.327
36,923,748
+0.09(+7.60%)
May 29, 2009
1.239
1.265
1.204
1.233
23,719,624
-0.01(-1.07%)
May 28, 2009
1.262
1.285
1.193
1.246
21,064,536
+0.00(+0.31%)
May 27, 2009
1.285
1.306
1.237
1.242
19,718,034
-0.03(-2.40%)
May 26, 2009
1.155
1.292
1.139
1.273
27,747,914
+0.11(+9.00%)
May 22, 2009
1.170
1.189
1.128
1.168
15,318,821
+0.01(+0.99%)
May 21, 2009
1.147
1.191
1.128
1.156
20,186,060
-0.04(-3.04%)
May 20, 2009
1.241
1.307
1.183
1.193
23,605,156
-0.02(-1.27%)
May 19, 2009
1.204
1.268
1.162
1.208
19,418,018
-0.02(-1.25%)
May 18, 2009
1.111
1.229
1.099
1.223
25,426,396
+0.14(+13.27%)
May 15, 2009
1.149
1.162
1.059
1.080
24,306,638
-0.08(-6.77%)
May 14, 2009
0.9883
1.185
0.9844
1.158
48,488,816
+0.07(+6.50%)
May 13, 2009
1.126
1.155
1.076
1.088
51,548,608
-0.09(-7.33%)
May 12, 2009
1.478
1.510
1.151
1.174
156,624,544
-0.16(-11.78%)
May 11, 2009
1.329
1.478
1.307
1.330
79,156,080
-0.05(-3.47%)
May 08, 2009
1.242
1.378
1.233
1.378
47,096,564
+0.16(+12.83%)
May 07, 2009
1.132
1.283
1.131
1.221
48,458,244
+0.06(+5.10%)
May 06, 2009
1.162
1.181
1.044
1.162
46,157,388
+0.05(+4.65%)
May 05, 2009
0.9443
1.137
0.9175
1.111
68,219,976
+0.14(+13.92%)
May 04, 2009
0.9042
0.9864
0.9022
0.9749
39,511,236
+0.10(+10.87%)
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
.