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
Southwest Airlines
(NY:
LUV
)
27.36
+0.08 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2013
12.57
12.65
12.50
12.54
4,643,227
+0.01(+0.07%)
Jul 30, 2013
12.49
12.68
12.39
12.54
7,437,373
+0.11(+0.88%)
Jul 29, 2013
12.49
12.52
12.38
12.43
4,874,105
-0.08(-0.65%)
Jul 26, 2013
12.38
12.52
12.21
12.51
6,106,990
-0.02(-0.14%)
Jul 25, 2013
12.35
12.53
12.01
12.53
12,069,139
+0.05(+0.36%)
Jul 24, 2013
12.65
12.72
12.47
12.48
6,755,717
-0.12(-0.94%)
Jul 23, 2013
12.58
12.63
12.46
12.60
5,361,253
+0.02(+0.14%)
Jul 22, 2013
12.47
12.59
12.46
12.58
3,578,625
+0.05(+0.44%)
Jul 19, 2013
12.54
12.61
12.45
12.53
4,868,031
+0.03(+0.22%)
Jul 18, 2013
12.37
12.61
12.28
12.50
9,429,303
+0.16(+1.29%)
Jul 17, 2013
12.18
12.51
11.94
12.34
8,895,355
+0.19(+1.53%)
Jul 16, 2013
12.26
12.35
12.14
12.15
4,574,061
-0.07(-0.59%)
Jul 15, 2013
12.21
12.31
12.14
12.23
3,612,755
+0.02(+0.15%)
Jul 12, 2013
12.06
12.23
12.01
12.21
5,773,408
+0.15(+1.28%)
Jul 11, 2013
12.02
12.09
11.87
12.06
6,549,721
+0.14(+1.14%)
Jul 10, 2013
11.87
12.01
11.76
11.92
5,876,994
+0.04(+0.31%)
Jul 09, 2013
11.76
11.93
11.73
11.88
5,544,145
+0.17(+1.47%)
Jul 08, 2013
11.67
11.71
11.57
11.71
6,027,123
+0.11(+0.94%)
Jul 05, 2013
11.58
11.67
11.52
11.60
4,111,639
+0.07(+0.63%)
Jul 03, 2013
11.49
11.68
11.41
11.53
3,741,787
+0.00(+0.00%)
Jul 02, 2013
11.87
11.90
11.49
11.53
6,783,493
-0.36(-3.05%)
Jul 01, 2013
11.76
12.02
11.74
11.89
5,167,362
+0.20(+1.71%)
Jun 28, 2013
11.78
11.84
11.64
11.69
8,290,674
-0.14(-1.15%)
Jun 27, 2013
11.81
12.00
11.60
11.83
9,170,701
+0.06(+0.54%)
Jun 26, 2013
11.96
12.03
11.72
11.76
10,505,572
-0.34(-2.85%)
Jun 25, 2013
12.13
12.19
12.06
12.11
6,966,603
+0.04(+0.30%)
Jun 24, 2013
12.11
12.11
11.90
12.07
11,831,366
-0.15(-1.26%)
Jun 21, 2013
12.36
12.44
12.11
12.23
9,130,118
-0.05(-0.37%)
Jun 20, 2013
12.30
12.43
12.25
12.27
8,459,131
-0.15(-1.17%)
Jun 19, 2013
12.57
12.58
12.42
12.42
6,666,358
-0.15(-1.23%)
Jun 18, 2013
12.52
12.61
12.43
12.57
5,246,303
+0.07(+0.58%)
Jun 17, 2013
12.64
12.64
12.39
12.50
8,714,888
-0.08(-0.65%)
Jun 14, 2013
12.63
12.71
12.54
12.58
5,655,993
-0.10(-0.79%)
Jun 13, 2013
12.56
12.75
12.53
12.68
6,368,065
+0.10(+0.79%)
Jun 12, 2013
12.76
12.79
12.49
12.58
5,677,305
-0.07(-0.57%)
Jun 11, 2013
12.54
12.74
12.45
12.65
7,187,988
-0.03(-0.22%)
Jun 10, 2013
12.64
12.75
12.60
12.68
5,606,137
+0.09(+0.72%)
Jun 07, 2013
12.38
12.64
12.36
12.59
9,373,168
+0.34(+2.81%)
Jun 06, 2013
12.31
12.41
11.96
12.25
14,165,304
-0.12(-0.95%)
Jun 05, 2013
12.59
12.63
12.32
12.36
9,600,734
-0.26(-2.08%)
Jun 04, 2013
12.69
12.88
12.52
12.63
9,303,079
-0.07(-0.57%)
Jun 03, 2013
12.86
12.95
12.55
12.70
8,452,105
-0.12(-0.92%)
May 31, 2013
12.86
12.99
12.82
12.82
9,668,031
-0.09(-0.70%)
May 30, 2013
12.83
13.00
12.83
12.91
7,747,573
+0.13(+0.99%)
May 29, 2013
12.84
12.92
12.72
12.78
7,931,398
-0.13(-0.98%)
May 28, 2013
13.03
13.06
12.80
12.91
8,649,746
-0.01(-0.07%)
May 24, 2013
12.90
12.98
12.72
12.92
7,957,068
-0.08(-0.63%)
May 23, 2013
12.57
13.03
12.55
13.00
10,749,109
+0.31(+2.42%)
May 22, 2013
12.93
13.02
12.63
12.69
8,499,933
-0.25(-1.96%)
May 21, 2013
12.87
13.17
12.87
12.94
14,191,539
+0.05(+0.42%)
May 20, 2013
13.01
13.16
12.78
12.89
8,739,740
-0.12(-0.90%)
May 17, 2013
12.98
13.07
12.93
13.01
12,714,877
+0.22(+1.70%)
May 16, 2013
13.00
13.11
12.69
12.79
10,256,324
-0.18(-1.39%)
May 15, 2013
12.65
13.09
12.65
12.97
18,644,816
+0.35(+2.80%)
May 13, 2013
12.80
12.81
12.61
12.62
7,476,761
-0.19(-1.48%)
May 10, 2013
12.76
12.91
12.75
12.81
5,488,313
+0.06(+0.50%)
May 09, 2013
13.00
13.04
12.72
12.74
5,673,146
-0.22(-1.67%)
May 08, 2013
12.91
13.11
12.87
12.96
5,336,307
+0.09(+0.70%)
May 07, 2013
12.91
12.98
12.85
12.87
6,860,793
-0.02(-0.14%)
May 06, 2013
12.74
12.95
12.69
12.89
4,932,940
+0.16(+1.28%)
May 03, 2013
12.56
12.73
12.45
12.73
8,026,427
+0.28(+2.25%)
May 02, 2013
12.20
12.51
12.19
12.45
5,755,315
+0.25(+2.08%)
May 01, 2013
12.40
12.50
12.12
12.19
6,470,459
-0.20(-1.61%)
Apr 30, 2013
12.26
12.46
12.19
12.39
7,516,638
+0.14(+1.18%)
Apr 29, 2013
12.17
12.30
12.12
12.25
5,473,476
+0.14(+1.12%)
Apr 26, 2013
12.20
12.17
12.08
12.11
6,280,828
-0.03(-0.22%)
Apr 25, 2013
12.23
12.31
12.06
12.14
8,849,808
+0.00(+0.00%)
Apr 24, 2013
12.10
12.17
11.93
12.14
7,931,614
+0.07(+0.60%)
Apr 23, 2013
11.93
12.17
11.89
12.07
8,457,946
+0.15(+1.29%)
Apr 22, 2013
12.17
12.19
11.86
11.91
8,076,616
-0.15(-1.27%)
Apr 19, 2013
11.78
12.12
11.72
12.07
5,444,573
+0.33(+2.77%)
Apr 18, 2013
11.90
11.90
11.69
11.74
4,160,724
-0.15(-1.29%)
Apr 17, 2013
11.87
11.94
11.67
11.89
7,473,872
-0.03(-0.23%)
Apr 16, 2013
11.63
11.92
11.59
11.92
9,070,202
+0.46(+4.03%)
Apr 15, 2013
11.86
11.94
11.41
11.46
10,390,666
-0.43(-3.65%)
Apr 12, 2013
11.81
11.96
11.79
11.89
5,406,649
+0.05(+0.46%)
Apr 11, 2013
11.81
11.98
11.76
11.84
7,610,072
+0.05(+0.38%)
Apr 10, 2013
11.67
11.89
11.67
11.79
7,248,831
+0.13(+1.08%)
Apr 09, 2013
11.70
11.79
11.57
11.67
7,374,153
-0.03(-0.23%)
Apr 08, 2013
11.59
11.71
11.43
11.70
8,047,021
+0.11(+0.94%)
Apr 05, 2013
11.40
11.61
11.26
11.59
7,532,621
+0.01(+0.08%)
Apr 04, 2013
11.34
11.62
11.34
11.58
8,371,825
+0.24(+2.07%)
Apr 03, 2013
11.47
11.64
11.29
11.34
13,184,591
-0.13(-1.10%)
Apr 02, 2013
11.93
11.96
11.42
11.47
14,401,036
-0.50(-4.16%)
Apr 01, 2013
12.18
12.22
11.92
11.97
7,004,332
-0.23(-1.85%)
Mar 28, 2013
11.98
12.28
11.95
12.19
13,053,763
+0.26(+2.20%)
Mar 27, 2013
11.63
11.98
11.61
11.93
9,391,682
+0.22(+1.85%)
Mar 26, 2013
11.64
11.81
11.60
11.71
10,135,772
+0.08(+0.70%)
Mar 25, 2013
11.71
11.75
11.54
11.63
7,986,104
-0.01(-0.08%)
Mar 22, 2013
11.57
11.70
11.41
11.64
8,461,233
+0.10(+0.86%)
Mar 21, 2013
11.51
11.66
11.51
11.54
6,529,099
-0.03(-0.24%)
Mar 20, 2013
11.47
11.61
11.42
11.57
6,182,149
+0.14(+1.19%)
Mar 19, 2013
11.40
11.48
11.30
11.43
4,607,135
+0.07(+0.64%)
Mar 18, 2013
11.12
11.40
10.98
11.36
5,067,594
+0.16(+1.45%)
Mar 15, 2013
11.32
11.35
11.18
11.20
9,286,311
-0.15(-1.35%)
Mar 14, 2013
11.27
11.35
11.19
11.35
5,675,149
+0.09(+0.80%)
Mar 13, 2013
11.17
11.33
11.17
11.26
6,244,996
+0.10(+0.89%)
Mar 12, 2013
11.16
11.27
11.12
11.16
8,414,903
+0.01(+0.08%)
Mar 11, 2013
11.03
11.15
10.92
11.15
9,030,674
+0.06(+0.57%)
Mar 08, 2013
11.08
11.13
10.98
11.09
7,597,617
+0.15(+1.41%)
Mar 07, 2013
10.83
10.96
10.80
10.94
7,377,013
+0.04(+0.33%)
Mar 06, 2013
11.01
11.04
10.84
10.90
6,137,776
-0.05(-0.50%)
Mar 05, 2013
10.97
10.99
10.84
10.95
9,138,568
+0.07(+0.67%)
Mar 04, 2013
10.63
10.93
10.61
10.88
9,329,618
+0.20(+1.86%)
Mar 01, 2013
10.54
10.80
10.54
10.68
6,258,082
+0.11(+1.03%)
Feb 28, 2013
10.70
10.73
10.52
10.57
8,804,105
-0.11(-1.01%)
Feb 27, 2013
10.28
10.68
10.28
10.68
7,021,260
+0.38(+3.68%)
Feb 26, 2013
10.26
10.31
10.15
10.30
6,546,986
+0.07(+0.71%)
Feb 25, 2013
10.51
10.59
10.22
10.23
6,787,654
-0.25(-2.41%)
Feb 22, 2013
10.37
10.51
10.35
10.48
5,204,889
+0.14(+1.31%)
Feb 21, 2013
10.32
10.38
10.22
10.35
7,112,693
+0.02(+0.18%)
Feb 20, 2013
10.54
10.57
10.31
10.33
5,076,100
-0.24(-2.31%)
Feb 19, 2013
10.52
10.57
10.45
10.57
5,456,952
+0.09(+0.86%)
Feb 15, 2013
10.42
10.62
10.39
10.48
7,696,110
+0.12(+1.13%)
Feb 14, 2013
10.48
10.48
10.28
10.37
8,941,122
-0.13(-1.21%)
Feb 13, 2013
10.46
10.53
10.43
10.49
4,372,193
+0.05(+0.52%)
Feb 12, 2013
10.53
10.54
10.40
10.44
4,160,207
-0.09(-0.86%)
Feb 11, 2013
10.55
10.63
10.51
10.53
4,954,315
+0.01(+0.09%)
Feb 08, 2013
10.48
10.60
10.42
10.52
7,230,745
+0.03(+0.26%)
Feb 07, 2013
10.37
10.53
10.31
10.49
8,790,306
+0.13(+1.22%)
Feb 06, 2013
10.13
10.39
10.13
10.37
10,342,234
+0.26(+2.59%)
Feb 04, 2013
10.14
10.28
10.08
10.10
12,146,591
-0.05(-0.45%)
Feb 01, 2013
10.20
10.35
10.14
10.15
10,867,080
+0.02(+0.18%)
Jan 31, 2013
10.14
10.28
10.13
10.13
10,760,373
-0.03(-0.27%)
Jan 30, 2013
10.27
10.30
10.15
10.16
12,079,056
-0.08(-0.79%)
Jan 29, 2013
10.26
10.32
10.12
10.24
8,473,907
-0.09(-0.87%)
Jan 28, 2013
10.43
10.43
10.28
10.33
6,757,862
-0.01(-0.09%)
Jan 25, 2013
10.36
10.44
10.32
10.34
8,446,128
-0.01(-0.09%)
Jan 24, 2013
10.37
10.50
10.28
10.35
12,255,473
+0.08(+0.79%)
Jan 23, 2013
10.46
10.47
10.22
10.27
15,235,764
-0.11(-1.04%)
Jan 22, 2013
10.19
10.48
10.11
10.38
10,383,549
+0.20(+1.95%)
Jan 18, 2013
10.28
10.35
10.08
10.18
8,104,453
-0.13(-1.23%)
Jan 17, 2013
10.25
10.33
10.10
10.30
9,097,888
+0.11(+1.06%)
Jan 16, 2013
9.987
10.26
9.987
10.19
14,613,737
+0.18(+1.81%)
Jan 15, 2013
9.923
10.06
9.896
10.01
12,548,617
+0.05(+0.54%)
Jan 14, 2013
9.987
10.06
9.951
9.960
8,879,411
-0.03(-0.27%)
Jan 11, 2013
10.02
10.09
9.942
9.987
7,902,026
-0.02(-0.18%)
Jan 10, 2013
10.02
10.02
9.887
10.00
9,683,475
+0.06(+0.64%)
Jan 09, 2013
9.978
10.09
9.887
9.942
9,378,838
-0.03(-0.27%)
Jan 08, 2013
10.15
10.19
9.942
9.969
11,606,570
+0.11(+1.10%)
Jan 07, 2013
9.851
9.960
9.761
9.860
7,614,840
+0.03(+0.28%)
Jan 04, 2013
9.716
9.869
9.697
9.833
7,618,155
+0.14(+1.49%)
Jan 03, 2013
9.453
9.734
9.431
9.688
9,942,575
+0.23(+2.39%)
Jan 02, 2013
9.395
9.481
9.363
9.463
6,657,972
+0.21(+2.25%)
Dec 31, 2012
9.155
9.264
9.128
9.255
6,089,690
+0.07(+0.79%)
Dec 28, 2012
9.209
9.273
9.182
9.182
3,783,544
-0.09(-0.97%)
Dec 27, 2012
9.327
9.372
9.155
9.273
5,060,137
-0.05(-0.48%)
Dec 26, 2012
9.417
9.490
9.309
9.318
3,877,047
-0.11(-1.15%)
Dec 24, 2012
9.463
9.517
9.372
9.426
2,104,134
-0.03(-0.29%)
Dec 21, 2012
9.435
9.535
9.354
9.453
10,199,168
-0.07(-0.76%)
Dec 20, 2012
9.562
9.562
9.426
9.526
7,928,210
-0.02(-0.19%)
Dec 19, 2012
9.426
9.589
9.390
9.544
7,024,684
+0.05(+0.57%)
Dec 18, 2012
9.363
9.499
9.345
9.490
6,760,199
+0.13(+1.35%)
Dec 17, 2012
9.264
9.426
9.255
9.363
12,212,427
+0.15(+1.67%)
Dec 14, 2012
9.200
9.408
9.155
9.209
10,669,978
+0.05(+0.49%)
Dec 13, 2012
9.065
9.246
9.038
9.164
6,079,550
+0.11(+1.20%)
Dec 12, 2012
9.155
9.191
9.002
9.056
9,811,736
-0.09(-0.99%)
Dec 11, 2012
8.929
9.218
8.902
9.146
10,551,314
+0.25(+2.85%)
Dec 10, 2012
8.812
8.965
8.767
8.893
4,901,531
+0.03(+0.31%)
Dec 07, 2012
8.920
8.938
8.794
8.866
5,526,648
-0.06(-0.71%)
Dec 06, 2012
8.848
8.929
8.830
8.929
6,967,931
+0.08(+0.92%)
Dec 05, 2012
8.676
8.875
8.667
8.848
15,112,117
+0.14(+1.66%)
Dec 04, 2012
8.559
8.749
8.559
8.703
9,169,558
+0.10(+1.16%)
Nov 30, 2012
8.577
8.645
8.541
8.604
7,683,270
+0.03(+0.32%)
Nov 29, 2012
8.541
8.622
8.514
8.577
8,382,104
+0.06(+0.74%)
Nov 28, 2012
8.387
8.557
8.338
8.514
7,822,082
+0.13(+1.51%)
Nov 27, 2012
8.459
8.523
8.387
8.387
7,350,678
-0.10(-1.17%)
Nov 26, 2012
8.396
8.487
8.270
8.487
6,937,004
+0.03(+0.32%)
Nov 23, 2012
8.342
8.459
8.315
8.459
2,936,519
+0.13(+1.52%)
Nov 21, 2012
8.225
8.378
8.180
8.333
6,333,953
+0.11(+1.32%)
Nov 20, 2012
8.234
8.261
8.116
8.225
8,057,536
+0.01(+0.11%)
Nov 19, 2012
8.125
8.225
8.053
8.216
5,931,765
+0.15(+1.90%)
Nov 16, 2012
7.963
8.071
7.855
8.062
9,605,095
+0.08(+1.02%)
Nov 15, 2012
7.891
8.080
7.891
7.981
7,628,139
+0.07(+0.91%)
Nov 14, 2012
8.153
8.216
7.900
7.909
9,716,777
-0.24(-2.99%)
Nov 13, 2012
8.134
8.315
8.125
8.153
4,862,646
-0.04(-0.44%)
Nov 12, 2012
8.198
8.243
8.098
8.189
5,741,026
+0.01(+0.11%)
Nov 09, 2012
8.252
8.410
8.153
8.180
10,320,821
-0.11(-1.31%)
Nov 08, 2012
8.134
8.324
8.116
8.288
6,362,376
+0.15(+1.89%)
Nov 07, 2012
8.180
8.243
8.062
8.134
5,494,762
-0.13(-1.53%)
Nov 06, 2012
8.134
8.270
8.107
8.261
8,175,400
+0.10(+1.22%)
Nov 05, 2012
8.153
8.207
8.116
8.162
4,452,639
+0.01(+0.11%)
Nov 02, 2012
8.189
8.216
8.080
8.153
7,117,718
-0.02(-0.22%)
Nov 01, 2012
7.963
8.189
7.963
8.171
6,948,891
+0.21(+2.61%)
Oct 31, 2012
7.900
8.053
7.891
7.963
4,407,488
+0.07(+0.92%)
Oct 26, 2012
7.981
7.891
7.891
7.891
5,406,916
-0.08(-1.02%)
Oct 25, 2012
7.945
8.053
7.891
7.972
6,400,928
+0.07(+0.91%)
Oct 24, 2012
7.954
8.017
7.864
7.900
5,624,551
-0.04(-0.46%)
Oct 23, 2012
7.927
7.972
7.837
7.936
11,672,187
-0.08(-1.01%)
Oct 19, 2012
8.153
8.216
7.999
8.017
5,790,800
-0.09(-1.11%)
Oct 18, 2012
8.107
8.216
8.080
8.107
13,568,685
+0.03(+0.34%)
Oct 17, 2012
8.026
8.153
7.990
8.080
5,014,293
+0.06(+0.79%)
Oct 16, 2012
8.044
8.125
7.999
8.017
6,250,483
-0.01(-0.11%)
Oct 15, 2012
8.008
8.053
7.954
8.026
4,538,728
+0.05(+0.57%)
Oct 12, 2012
7.837
8.017
7.837
7.981
6,635,850
+0.12(+1.49%)
Oct 11, 2012
7.945
7.967
7.864
7.864
4,685,757
-0.05(-0.68%)
Oct 10, 2012
7.927
8.008
7.855
7.918
5,700,674
+0.02(+0.23%)
Oct 09, 2012
7.990
8.026
7.891
7.900
4,883,108
-0.10(-1.24%)
Oct 08, 2012
8.116
8.153
7.999
7.999
5,815,163
-0.10(-1.23%)
Oct 05, 2012
8.180
8.279
7.981
8.098
10,287,367
-0.12(-1.43%)
Oct 04, 2012
8.270
8.270
8.166
8.216
7,064,327
-0.04(-0.44%)
Oct 03, 2012
8.125
8.252
8.062
8.252
13,177,101
+0.14(+1.78%)
Oct 02, 2012
7.990
8.107
7.985
8.107
9,878,466
+0.11(+1.35%)
Oct 01, 2012
7.927
8.071
7.900
7.999
7,072,618
+0.08(+1.03%)
Sep 28, 2012
8.008
8.008
7.900
7.918
6,961,469
-0.10(-1.24%)
Sep 27, 2012
8.062
8.089
7.945
8.017
5,864,263
-0.04(-0.45%)
Sep 26, 2012
7.963
8.106
7.963
8.053
5,162,804
+0.07(+0.91%)
Sep 25, 2012
8.008
8.080
7.963
7.981
5,932,551
-0.05(-0.56%)
Sep 24, 2012
7.963
8.116
7.936
8.026
5,554,564
+0.05(+0.57%)
Sep 21, 2012
8.143
8.162
7.945
7.981
8,303,288
-0.09(-1.12%)
Sep 20, 2012
8.125
8.171
8.008
8.071
4,349,818
-0.11(-1.32%)
Sep 19, 2012
8.116
8.252
8.089
8.180
8,268,340
+0.13(+1.57%)
Sep 18, 2012
8.171
8.180
7.999
8.053
6,307,033
-0.12(-1.44%)
Sep 17, 2012
8.134
8.225
8.035
8.171
9,284,634
-0.02(-0.22%)
Sep 14, 2012
8.225
8.243
8.143
8.189
5,841,790
-0.04(-0.44%)
Sep 13, 2012
8.261
8.288
8.134
8.225
6,941,302
-0.06(-0.76%)
Sep 12, 2012
8.098
8.360
8.089
8.288
9,174,983
+0.21(+2.57%)
Sep 11, 2012
8.243
8.243
8.080
8.080
7,905,470
-0.18(-2.19%)
Sep 10, 2012
8.333
8.378
8.243
8.261
6,320,268
-0.04(-0.44%)
Sep 07, 2012
8.261
8.360
8.153
8.297
9,874,715
-0.02(-0.22%)
Sep 06, 2012
8.243
8.414
8.171
8.315
7,487,895
+0.11(+1.32%)
Sep 05, 2012
7.963
8.225
7.963
8.207
7,183,878
+0.22(+2.71%)
Sep 04, 2012
8.062
8.062
7.918
7.990
6,528,154
-0.08(-1.01%)
Aug 31, 2012
8.143
8.216
8.053
8.071
5,234,762
-0.02(-0.22%)
Aug 30, 2012
7.990
8.162
7.972
8.089
4,583,769
+0.06(+0.79%)
Aug 29, 2012
8.098
8.116
7.954
8.026
5,400,115
-0.16(-1.98%)
Aug 27, 2012
8.315
8.342
8.180
8.189
5,926,469
-0.13(-1.52%)
Aug 24, 2012
8.360
8.414
8.306
8.315
6,598,457
-0.08(-0.97%)
Aug 23, 2012
8.423
8.469
8.378
8.396
9,772,715
-0.02(-0.21%)
Aug 22, 2012
8.523
8.541
8.387
8.414
9,144,859
-0.13(-1.48%)
Aug 21, 2012
8.505
8.599
8.496
8.541
15,395,606
+0.02(+0.21%)
Aug 20, 2012
8.216
8.568
8.198
8.523
16,041,116
+0.28(+3.40%)
Aug 17, 2012
8.225
8.261
8.180
8.243
6,367,443
+0.05(+0.66%)
Aug 16, 2012
8.153
8.207
8.125
8.189
7,822,928
+0.05(+0.55%)
Aug 15, 2012
8.089
8.162
8.080
8.143
5,687,178
+0.01(+0.11%)
Aug 14, 2012
8.143
8.225
8.044
8.134
10,711,608
-0.09(-1.10%)
Aug 13, 2012
8.144
8.225
8.089
8.225
7,372,138
+0.05(+0.55%)
Aug 10, 2012
8.117
8.180
8.044
8.180
4,630,756
+0.03(+0.33%)
Aug 09, 2012
8.180
8.243
8.135
8.153
7,204,632
-0.05(-0.66%)
Aug 08, 2012
8.135
8.306
8.071
8.207
6,774,860
+0.01(+0.11%)
Aug 07, 2012
8.378
8.432
8.171
8.198
12,386,541
-0.15(-1.84%)
Aug 06, 2012
8.252
8.369
8.252
8.351
5,916,664
+0.12(+1.42%)
Aug 03, 2012
8.135
8.369
8.098
8.234
8,378,902
+0.17(+2.13%)
Aug 02, 2012
8.171
8.243
8.017
8.062
12,581,423
-0.22(-2.61%)
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
.