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
Digi Intl Inc
(NQ:
DGII
)
26.94
+0.04 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010
10.18
10.38
10.12
10.14
81,952
-0.01(-0.10%)
Feb 25, 2010
10.07
10.25
9.970
10.15
53,471
-0.07(-0.68%)
Feb 24, 2010
10.24
10.29
10.10
10.22
91,560
-0.02(-0.20%)
Feb 23, 2010
9.530
10.27
9.420
10.24
147,809
+0.70(+7.34%)
Feb 22, 2010
9.770
9.780
9.485
9.540
55,955
-0.24(-2.45%)
Feb 19, 2010
9.520
9.780
9.360
9.780
92,996
+0.26(+2.73%)
Feb 18, 2010
9.530
9.630
9.400
9.520
67,314
-0.04(-0.42%)
Feb 17, 2010
9.510
9.650
9.430
9.560
72,457
+0.11(+1.16%)
Feb 16, 2010
9.570
9.570
9.350
9.450
36,415
-0.02(-0.21%)
Feb 12, 2010
9.320
9.470
9.470
9.470
109,400
+0.09(+0.96%)
Feb 11, 2010
9.380
9.430
9.210
9.380
110,745
-0.04(-0.42%)
Feb 10, 2010
9.710
9.770
9.310
9.420
66,382
-0.36(-3.68%)
Feb 09, 2010
9.560
9.900
9.460
9.780
64,400
+0.35(+3.71%)
Feb 08, 2010
9.490
9.700
9.370
9.430
51,023
-0.11(-1.15%)
Feb 05, 2010
9.250
9.540
9.240
9.540
54,282
+0.28(+3.02%)
Feb 04, 2010
9.370
9.390
9.260
9.260
65,866
-0.15(-1.59%)
Feb 03, 2010
9.350
9.600
9.270
9.410
51,817
+0.00(+0.00%)
Feb 02, 2010
9.590
9.820
9.370
9.410
66,506
-0.20(-2.08%)
Feb 01, 2010
9.620
9.871
9.470
9.610
53,336
+0.01(+0.10%)
Jan 29, 2010
9.660
10.05
9.590
9.600
95,342
-0.02(-0.21%)
Jan 28, 2010
10.13
10.13
9.522
9.620
92,857
-0.52(-5.13%)
Jan 27, 2010
9.910
10.25
9.910
10.14
87,742
+0.19(+1.91%)
Jan 26, 2010
10.31
10.32
9.780
9.950
104,363
-0.44(-4.23%)
Jan 25, 2010
10.49
10.49
10.22
10.39
99,496
-0.03(-0.29%)
Jan 22, 2010
9.850
10.64
9.690
10.42
276,472
+0.58(+5.89%)
Jan 21, 2010
9.480
9.950
9.270
9.840
156,379
+0.40(+4.24%)
Jan 20, 2010
9.520
9.600
9.260
9.440
122,708
-0.17(-1.77%)
Jan 19, 2010
9.280
9.620
9.280
9.610
99,245
+0.37(+4.00%)
Jan 15, 2010
9.950
9.240
9.240
9.240
129,300
-0.67(-6.76%)
Jan 14, 2010
9.610
10.07
9.610
9.910
68,800
+0.30(+3.12%)
Jan 13, 2010
9.470
9.800
9.440
9.610
73,393
+0.14(+1.48%)
Jan 12, 2010
9.400
9.490
9.400
9.470
56,045
-0.01(-0.11%)
Jan 11, 2010
9.480
9.500
9.340
9.480
65,818
+0.01(+0.11%)
Jan 08, 2010
9.190
9.490
9.090
9.470
69,349
+0.22(+2.38%)
Jan 07, 2010
9.040
9.260
8.870
9.250
73,856
+0.23(+2.55%)
Jan 06, 2010
9.130
9.210
8.880
9.020
98,725
-0.09(-0.99%)
Jan 05, 2010
9.350
9.460
9.090
9.110
88,944
-0.24(-2.57%)
Jan 04, 2010
9.250
9.460
9.130
9.350
62,265
+0.23(+2.52%)
Dec 31, 2009
9.420
9.120
9.120
9.120
63,400
-0.31(-3.29%)
Dec 30, 2009
9.180
9.430
9.050
9.430
63,666
+0.24(+2.61%)
Dec 29, 2009
9.000
9.260
9.000
9.190
69,389
+0.04(+0.44%)
Dec 28, 2009
8.990
9.160
8.860
9.150
53,943
+0.19(+2.12%)
Dec 24, 2009
9.000
9.000
8.860
8.960
19,609
-0.01(-0.11%)
Dec 23, 2009
8.920
9.080
8.790
8.970
66,353
+0.12(+1.36%)
Dec 22, 2009
9.000
9.096
8.800
8.850
92,597
-0.12(-1.34%)
Dec 21, 2009
9.150
9.180
8.818
8.970
107,746
-0.14(-1.54%)
Dec 18, 2009
8.980
9.170
8.800
9.110
436,861
+0.21(+2.36%)
Dec 17, 2009
8.690
8.930
8.680
8.900
119,891
+0.18(+2.06%)
Dec 16, 2009
8.690
8.780
8.500
8.720
81,654
+0.12(+1.40%)
Dec 15, 2009
8.440
8.690
8.440
8.600
115,750
+0.10(+1.18%)
Dec 14, 2009
8.215
8.500
8.100
8.500
78,147
+0.40(+4.94%)
Dec 11, 2009
7.970
8.200
7.970
8.100
89,191
+0.19(+2.40%)
Dec 10, 2009
7.990
8.030
7.850
7.910
84,443
-0.03(-0.38%)
Dec 09, 2009
8.100
8.100
7.800
7.940
64,607
-0.13(-1.61%)
Dec 08, 2009
8.070
8.200
7.900
8.070
48,837
-0.06(-0.74%)
Dec 07, 2009
8.160
8.210
7.930
8.130
31,720
-0.06(-0.73%)
Dec 04, 2009
8.000
8.260
7.900
8.190
66,113
+0.36(+4.60%)
Dec 03, 2009
8.020
8.190
7.810
7.830
101,743
-0.14(-1.76%)
Dec 02, 2009
8.000
8.230
7.860
7.970
82,365
-0.05(-0.62%)
Dec 01, 2009
7.980
8.230
7.950
8.020
83,017
+0.13(+1.65%)
Nov 30, 2009
7.580
7.960
7.305
7.890
195,160
+0.27(+3.54%)
Nov 27, 2009
7.450
7.640
7.430
7.620
64,345
-0.05(-0.65%)
Nov 25, 2009
7.990
8.040
7.650
7.670
94,760
-0.36(-4.48%)
Nov 24, 2009
7.870
8.070
7.710
8.030
98,276
+0.13(+1.65%)
Nov 23, 2009
7.820
7.938
7.750
7.900
66,960
+0.20(+2.60%)
Nov 20, 2009
7.620
7.790
7.590
7.700
65,790
+0.01(+0.13%)
Nov 19, 2009
7.700
7.730
7.430
7.690
120,369
-0.09(-1.16%)
Nov 18, 2009
7.900
7.960
7.690
7.780
177,024
-0.12(-1.52%)
Nov 17, 2009
7.820
7.920
7.780
7.900
130,506
+0.04(+0.51%)
Nov 16, 2009
7.580
7.920
7.330
7.860
100,391
+0.36(+4.80%)
Nov 13, 2009
7.400
7.590
7.350
7.500
52,149
+0.12(+1.63%)
Nov 12, 2009
7.490
7.490
7.300
7.380
191,706
-0.06(-0.81%)
Nov 11, 2009
7.500
7.605
7.360
7.440
54,078
+0.00(+0.00%)
Nov 10, 2009
7.570
7.730
7.370
7.440
68,869
-0.16(-2.11%)
Nov 09, 2009
7.400
7.660
7.400
7.600
140,183
+0.23(+3.12%)
Nov 06, 2009
7.120
7.380
7.120
7.370
109,348
+0.17(+2.36%)
Nov 05, 2009
7.270
7.308
7.140
7.200
247,954
+0.01(+0.14%)
Nov 04, 2009
7.370
7.600
7.190
7.190
202,028
-0.17(-2.31%)
Nov 03, 2009
7.390
7.440
6.990
7.360
226,780
-0.07(-0.94%)
Nov 02, 2009
7.980
7.980
7.400
7.430
357,183
-0.52(-6.54%)
Oct 30, 2009
8.410
8.470
7.895
7.950
494,584
-0.60(-7.02%)
Oct 29, 2009
8.500
8.680
8.380
8.550
211,165
+0.06(+0.71%)
Oct 28, 2009
8.500
8.640
8.300
8.490
145,584
+0.00(+0.00%)
Oct 27, 2009
8.730
8.790
8.390
8.490
146,122
-0.24(-2.75%)
Oct 26, 2009
8.850
9.030
8.700
8.730
96,638
-0.08(-0.91%)
Oct 23, 2009
8.960
9.080
8.810
8.810
183,779
-0.17(-1.89%)
Oct 22, 2009
8.660
8.990
8.551
8.980
58,031
+0.28(+3.22%)
Oct 21, 2009
8.710
9.080
8.670
8.700
137,960
-0.01(-0.11%)
Oct 20, 2009
8.640
8.810
8.630
8.710
125,733
-0.09(-1.02%)
Oct 19, 2009
8.660
8.810
8.470
8.800
76,706
+0.20(+2.33%)
Oct 16, 2009
8.550
8.700
8.550
8.600
151,103
+0.01(+0.12%)
Oct 15, 2009
8.590
8.670
8.500
8.590
146,471
-0.11(-1.26%)
Oct 14, 2009
8.830
8.830
8.610
8.700
89,147
-0.11(-1.25%)
Oct 13, 2009
8.750
8.850
8.600
8.810
49,534
+0.02(+0.23%)
Oct 12, 2009
8.790
8.990
8.710
8.790
36,597
-0.13(-1.46%)
Oct 09, 2009
8.750
8.940
8.710
8.920
86,437
+0.16(+1.83%)
Oct 08, 2009
8.900
8.940
8.540
8.760
110,648
-0.05(-0.57%)
Oct 07, 2009
8.750
8.860
8.510
8.810
113,852
+0.06(+0.69%)
Oct 06, 2009
8.640
8.897
8.600
8.750
70,584
+0.14(+1.63%)
Oct 05, 2009
8.500
8.639
8.453
8.610
87,290
+0.13(+1.53%)
Oct 02, 2009
8.450
8.529
8.300
8.480
155,166
+0.03(+0.36%)
Oct 01, 2009
8.430
8.520
8.380
8.450
243,301
-0.07(-0.82%)
Sep 30, 2009
8.750
8.790
8.300
8.520
213,993
-0.33(-3.73%)
Sep 29, 2009
8.970
9.000
8.710
8.850
64,415
-0.08(-0.90%)
Sep 28, 2009
8.970
9.120
8.611
8.930
104,517
+0.04(+0.45%)
Sep 25, 2009
8.900
9.010
8.800
8.890
90,399
+0.06(+0.68%)
Sep 24, 2009
8.940
9.040
8.610
8.830
119,874
-0.10(-1.12%)
Sep 23, 2009
8.900
9.030
8.890
8.930
223,453
+0.04(+0.45%)
Sep 22, 2009
8.840
8.970
8.730
8.890
144,822
+0.10(+1.14%)
Sep 21, 2009
8.730
8.880
8.720
8.790
144,296
+0.04(+0.46%)
Sep 18, 2009
8.660
8.820
8.630
8.750
266,988
+0.10(+1.16%)
Sep 17, 2009
8.530
8.800
8.530
8.650
118,854
+0.15(+1.76%)
Sep 16, 2009
8.520
8.620
8.430
8.500
143,311
+0.00(+0.00%)
Sep 15, 2009
8.370
8.510
8.370
8.500
132,152
+0.09(+1.07%)
Sep 14, 2009
8.420
8.520
8.330
8.410
49,719
-0.05(-0.59%)
Sep 11, 2009
8.580
8.630
8.440
8.460
89,668
-0.08(-0.94%)
Sep 10, 2009
8.460
8.670
8.360
8.540
141,694
+0.05(+0.59%)
Sep 09, 2009
8.310
8.530
8.280
8.490
95,583
+0.15(+1.80%)
Sep 08, 2009
8.750
8.750
8.268
8.340
108,046
-0.11(-1.30%)
Sep 04, 2009
8.230
8.460
8.150
8.450
78,504
+0.18(+2.18%)
Sep 03, 2009
8.250
8.330
8.110
8.270
70,494
+0.09(+1.10%)
Sep 02, 2009
8.270
8.460
8.180
8.180
58,874
+0.01(+0.12%)
Sep 01, 2009
8.520
8.550
8.150
8.170
123,236
-0.40(-4.67%)
Aug 31, 2009
8.690
8.790
8.350
8.570
153,263
-0.23(-2.61%)
Aug 28, 2009
8.870
8.990
8.680
8.800
108,038
-0.03(-0.34%)
Aug 27, 2009
9.040
9.160
8.350
8.830
138,584
-0.21(-2.32%)
Aug 26, 2009
9.100
9.190
8.980
9.040
240,514
-0.05(-0.55%)
Aug 25, 2009
9.050
9.220
9.050
9.090
84,696
+0.04(+0.44%)
Aug 24, 2009
9.050
9.230
8.910
9.050
117,293
+0.05(+0.56%)
Aug 21, 2009
9.100
9.170
8.910
9.000
241,678
+0.02(+0.22%)
Aug 20, 2009
9.050
9.161
8.880
8.980
99,119
-0.07(-0.77%)
Aug 19, 2009
8.950
9.168
8.950
9.050
99,363
+0.00(+0.00%)
Aug 18, 2009
9.110
9.650
9.000
9.050
92,175
-0.03(-0.33%)
Aug 17, 2009
9.080
9.252
8.890
9.080
86,101
-0.17(-1.84%)
Aug 14, 2009
9.420
9.600
9.100
9.250
203,150
-0.20(-2.12%)
Aug 13, 2009
9.550
9.700
9.340
9.450
82,522
-0.07(-0.74%)
Aug 12, 2009
9.470
9.770
9.430
9.520
135,974
+0.03(+0.32%)
Aug 11, 2009
9.640
9.780
9.410
9.490
91,300
-0.18(-1.86%)
Aug 10, 2009
9.560
9.930
9.560
9.670
69,072
+0.02(+0.21%)
Aug 07, 2009
9.930
10.11
9.620
9.650
169,986
-0.10(-1.03%)
Aug 06, 2009
9.830
10.20
9.690
9.750
106,736
-0.05(-0.51%)
Aug 05, 2009
10.19
10.19
9.690
9.800
92,702
-0.41(-4.02%)
Aug 04, 2009
10.18
10.26
9.930
10.21
99,885
-0.06(-0.58%)
Aug 03, 2009
10.35
10.42
10.20
10.27
81,162
+0.06(+0.59%)
Jul 31, 2009
10.40
10.41
10.06
10.21
105,077
-0.22(-2.11%)
Jul 30, 2009
10.45
10.57
10.26
10.43
117,127
-0.02(-0.19%)
Jul 29, 2009
10.46
10.54
10.31
10.45
104,624
-0.07(-0.67%)
Jul 28, 2009
10.32
10.60
10.26
10.52
98,242
+0.09(+0.86%)
Jul 27, 2009
10.58
10.65
10.29
10.43
88,280
-0.20(-1.88%)
Jul 24, 2009
10.25
10.85
10.20
10.63
200,710
+0.32(+3.10%)
Jul 23, 2009
10.50
10.80
10.03
10.31
108,278
-0.23(-2.18%)
Jul 22, 2009
10.49
10.56
10.26
10.54
96,262
-0.04(-0.38%)
Jul 21, 2009
10.60
10.60
10.23
10.58
85,719
+0.00(+0.00%)
Jul 20, 2009
10.28
10.61
10.24
10.58
84,928
+0.33(+3.22%)
Jul 17, 2009
10.70
10.81
9.740
10.25
162,659
-0.42(-3.94%)
Jul 16, 2009
10.73
10.85
10.60
10.67
154,273
-0.16(-1.48%)
Jul 15, 2009
10.77
10.87
10.63
10.83
214,018
+0.23(+2.17%)
Jul 14, 2009
10.52
10.65
10.43
10.60
98,138
+0.10(+0.95%)
Jul 13, 2009
10.11
10.55
9.990
10.50
163,861
+0.28(+2.74%)
Jul 10, 2009
9.890
10.24
9.820
10.22
190,179
+0.32(+3.23%)
Jul 09, 2009
9.800
10.05
9.630
9.900
82,180
+0.19(+1.96%)
Jul 08, 2009
9.800
10.04
9.470
9.710
100,324
-0.01(-0.10%)
Jul 07, 2009
10.07
10.19
9.710
9.720
103,447
-0.36(-3.57%)
Jul 06, 2009
9.460
10.25
9.460
10.08
203,966
+0.61(+6.44%)
Jul 02, 2009
9.800
9.980
9.390
9.470
112,674
-0.48(-4.82%)
Jul 01, 2009
9.860
10.10
9.790
9.950
103,753
+0.20(+2.05%)
Jun 30, 2009
9.960
10.10
9.710
9.750
83,618
-0.23(-2.30%)
Jun 29, 2009
10.02
10.15
9.830
9.980
133,011
-0.03(-0.30%)
Jun 26, 2009
9.980
10.06
9.710
10.01
375,330
-0.06(-0.60%)
Jun 25, 2009
9.980
10.12
9.560
10.07
102,295
+0.46(+4.79%)
Jun 24, 2009
9.870
10.15
9.610
9.610
91,288
-0.16(-1.64%)
Jun 23, 2009
9.850
10.15
9.750
9.770
96,799
+0.03(+0.31%)
Jun 22, 2009
10.09
10.16
9.740
9.740
185,757
-0.38(-3.75%)
Jun 19, 2009
10.42
10.45
10.02
10.12
173,993
-0.11(-1.08%)
Jun 18, 2009
10.27
10.30
9.870
10.23
80,221
-0.09(-0.87%)
Jun 17, 2009
9.740
10.72
9.520
10.32
157,332
+0.57(+5.85%)
Jun 16, 2009
9.580
9.830
9.500
9.750
73,355
+0.23(+2.42%)
Jun 15, 2009
9.810
10.07
9.390
9.520
122,474
-0.47(-4.70%)
Jun 12, 2009
9.870
10.01
9.610
9.990
59,401
+0.05(+0.50%)
Jun 11, 2009
9.660
10.05
9.390
9.940
123,224
+0.34(+3.54%)
Jun 10, 2009
9.720
9.840
9.310
9.600
225,677
-0.06(-0.62%)
Jun 09, 2009
9.810
9.950
9.620
9.660
48,190
-0.12(-1.23%)
Jun 08, 2009
9.460
9.940
9.250
9.780
89,840
+0.16(+1.66%)
Jun 05, 2009
9.830
9.830
9.470
9.620
77,422
-0.13(-1.33%)
Jun 04, 2009
9.620
9.870
9.400
9.750
96,530
+0.20(+2.09%)
Jun 03, 2009
9.530
9.810
9.250
9.550
209,667
-0.10(-1.04%)
Jun 02, 2009
9.120
9.750
8.700
9.650
276,784
+0.50(+5.46%)
Jun 01, 2009
8.700
9.230
8.188
9.150
115,363
+0.49(+5.66%)
May 29, 2009
8.350
8.690
8.038
8.660
399,781
+0.36(+4.34%)
May 28, 2009
8.150
8.370
8.070
8.300
137,273
+0.08(+0.97%)
May 27, 2009
8.300
8.360
8.180
8.220
82,093
-0.18(-2.14%)
May 26, 2009
7.680
8.400
7.620
8.400
129,048
+0.62(+7.97%)
May 22, 2009
7.700
7.900
7.380
7.780
62,198
+0.11(+1.43%)
May 21, 2009
7.660
7.750
7.330
7.670
87,056
-0.07(-0.90%)
May 20, 2009
7.860
8.120
7.680
7.740
107,174
-0.08(-1.02%)
May 19, 2009
7.700
7.950
7.500
7.820
75,367
+0.11(+1.43%)
May 18, 2009
7.540
7.760
7.450
7.710
63,607
+0.25(+3.35%)
May 15, 2009
7.500
7.670
7.330
7.460
68,597
-0.06(-0.80%)
May 14, 2009
7.310
7.570
7.210
7.520
98,053
+0.27(+3.72%)
May 13, 2009
7.420
7.540
7.250
7.250
111,931
-0.34(-4.48%)
May 12, 2009
7.800
7.800
7.540
7.590
112,053
-0.17(-2.19%)
May 11, 2009
7.610
7.770
7.370
7.760
63,315
-0.02(-0.26%)
May 08, 2009
7.580
7.900
7.330
7.780
134,342
+0.28(+3.73%)
May 07, 2009
7.400
7.580
7.100
7.500
166,267
+0.17(+2.32%)
May 06, 2009
7.170
7.350
7.020
7.330
164,705
+0.23(+3.24%)
May 05, 2009
7.440
7.460
7.060
7.100
189,899
-0.41(-5.46%)
May 04, 2009
7.380
7.550
7.180
7.510
146,384
+0.19(+2.60%)
May 01, 2009
7.270
7.400
6.930
7.320
126,520
+0.05(+0.69%)
Apr 30, 2009
7.240
7.400
7.080
7.270
196,910
+0.07(+0.97%)
Apr 29, 2009
6.800
7.230
6.700
7.200
160,806
+0.45(+6.67%)
Apr 28, 2009
6.580
6.830
6.400
6.750
168,545
+0.12(+1.81%)
Apr 27, 2009
6.880
6.940
6.550
6.630
187,004
-0.39(-5.56%)
Apr 24, 2009
6.850
7.170
6.600
7.020
445,478
-0.24(-3.31%)
Apr 23, 2009
7.710
7.710
7.110
7.260
204,023
-0.42(-5.47%)
Apr 22, 2009
7.820
8.060
7.590
7.680
76,912
-0.32(-4.00%)
Apr 21, 2009
7.540
8.200
7.430
8.000
166,595
+0.45(+5.96%)
Apr 20, 2009
7.750
7.810
7.360
7.550
80,354
-0.33(-4.19%)
Apr 17, 2009
7.790
7.940
7.580
7.880
103,098
+0.13(+1.68%)
Apr 16, 2009
7.700
7.810
7.250
7.750
165,947
+0.12(+1.57%)
Apr 15, 2009
7.420
7.640
7.320
7.630
96,210
+0.15(+2.01%)
Apr 14, 2009
7.480
7.600
7.260
7.480
96,825
-0.18(-2.35%)
Apr 13, 2009
6.900
7.680
6.840
7.660
164,300
+0.71(+10.22%)
Apr 09, 2009
7.260
7.470
6.800
6.950
345,013
-0.10(-1.42%)
Apr 08, 2009
7.790
7.790
6.880
7.050
326,060
-0.68(-8.80%)
Apr 07, 2009
7.940
8.110
7.700
7.730
182,605
-0.35(-4.33%)
Apr 06, 2009
8.490
8.490
7.850
8.080
118,907
-0.52(-6.05%)
Apr 03, 2009
8.210
8.630
8.190
8.600
85,011
+0.39(+4.75%)
Apr 02, 2009
8.090
8.540
7.990
8.210
130,835
+0.34(+4.32%)
Apr 01, 2009
7.610
7.910
7.330
7.870
101,307
+0.20(+2.61%)
Mar 31, 2009
7.740
7.920
7.570
7.670
140,897
+0.03(+0.39%)
Mar 30, 2009
7.450
7.680
7.150
7.640
130,405
-0.93(-10.85%)
Mar 26, 2009
7.890
8.570
7.780
8.570
196,442
+0.78(+10.01%)
Mar 25, 2009
7.420
7.790
7.390
7.790
151,949
+0.41(+5.56%)
Mar 24, 2009
7.390
7.610
7.348
7.380
76,921
-0.17(-2.25%)
Mar 23, 2009
7.470
7.620
7.350
7.550
154,626
+0.36(+5.01%)
Mar 20, 2009
7.740
7.740
7.180
7.190
206,454
-0.52(-6.74%)
Mar 19, 2009
7.810
7.810
7.580
7.710
67,668
+0.00(+0.00%)
Mar 18, 2009
7.460
7.750
7.410
7.710
97,633
+0.19(+2.53%)
Mar 17, 2009
7.330
7.600
7.290
7.520
98,853
+0.21(+2.87%)
Mar 16, 2009
7.870
7.940
7.260
7.310
133,583
-0.49(-6.28%)
Mar 13, 2009
7.820
7.910
7.570
7.800
66,554
+0.01(+0.13%)
Mar 12, 2009
7.140
7.790
6.980
7.790
100,868
+0.61(+8.50%)
Mar 11, 2009
7.320
7.450
6.940
7.180
116,685
-0.07(-0.97%)
Mar 10, 2009
6.790
7.260
6.740
7.250
97,196
+0.64(+9.68%)
Mar 09, 2009
6.680
6.820
6.600
6.610
90,622
-0.17(-2.51%)
Mar 06, 2009
6.620
6.790
6.530
6.780
221,812
+0.23(+3.51%)
Mar 05, 2009
6.840
7.000
6.520
6.550
140,696
-0.46(-6.56%)
Mar 04, 2009
6.810
7.110
6.770
7.010
180,830
+0.20(+2.94%)
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
.