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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
10.43
10.46
10.26
10.31
117,514
+0.04(+0.39%)
Apr 29, 2009
10.25
10.38
9.990
10.27
164,429
+0.16(+1.58%)
Apr 28, 2009
10.02
10.21
10.02
10.11
70,325
+0.02(+0.20%)
Apr 27, 2009
9.980
10.26
9.980
10.09
89,415
-0.10(-0.98%)
Apr 24, 2009
10.20
10.27
10.12
10.19
537,204
+0.10(+0.99%)
Apr 23, 2009
10.09
10.11
9.770
10.09
117,542
+0.10(+1.00%)
Apr 22, 2009
10.08
10.25
9.990
9.990
39,119
-0.15(-1.48%)
Apr 21, 2009
9.820
10.16
9.820
10.14
90,759
+0.24(+2.42%)
Apr 20, 2009
10.22
10.23
9.900
9.900
58,289
-0.41(-3.98%)
Apr 17, 2009
10.21
10.40
10.08
10.31
299,200
+0.06(+0.59%)
Apr 16, 2009
10.21
10.32
10.07
10.25
50,416
+0.14(+1.38%)
Apr 15, 2009
9.960
10.12
9.890
10.11
39,290
+0.16(+1.61%)
Apr 14, 2009
10.05
10.16
9.950
9.950
82,271
-0.23(-2.26%)
Apr 13, 2009
10.13
10.27
10.05
10.18
72,014
+0.02(+0.20%)
Apr 09, 2009
10.12
10.25
9.350
10.16
91,375
+0.35(+3.57%)
Apr 08, 2009
9.768
9.825
9.740
9.810
64,021
+0.10(+1.03%)
Apr 07, 2009
9.850
9.852
9.700
9.710
118,450
-0.25(-2.51%)
Apr 06, 2009
9.940
9.990
9.820
9.960
142,983
-0.11(-1.09%)
Apr 03, 2009
10.01
10.07
9.871
10.07
80,434
+0.11(+1.10%)
Apr 02, 2009
10.00
10.10
9.928
9.960
96,297
+0.27(+2.79%)
Apr 01, 2009
9.420
9.780
9.420
9.690
30,532
+0.07(+0.73%)
Mar 31, 2009
9.610
9.730
9.528
9.620
48,388
+0.12(+1.26%)
Mar 30, 2009
9.630
9.630
9.400
9.500
30,911
-0.42(-4.23%)
Mar 26, 2009
9.930
9.970
9.780
9.920
47,790
+0.16(+1.64%)
Mar 25, 2009
9.710
9.960
9.550
9.760
203,185
+0.11(+1.14%)
Mar 24, 2009
9.770
9.870
9.610
9.650
88,528
-0.18(-1.83%)
Mar 23, 2009
9.600
9.860
9.540
9.830
69,019
+0.58(+6.27%)
Mar 20, 2009
9.500
9.500
9.240
9.250
36,399
-0.19(-2.01%)
Mar 19, 2009
9.770
9.820
9.410
9.440
97,202
-0.16(-1.67%)
Mar 18, 2009
9.350
9.676
9.250
9.600
90,777
+0.23(+2.45%)
Mar 17, 2009
9.190
9.370
9.050
9.370
64,660
+0.26(+2.85%)
Mar 16, 2009
9.290
9.380
9.110
9.110
61,104
+0.00(+0.00%)
Mar 13, 2009
9.150
9.200
9.000
9.110
0
+0.08(+0.89%)
Mar 12, 2009
8.650
9.110
8.620
9.030
126,992
+0.34(+3.91%)
Mar 11, 2009
8.840
8.850
8.630
8.690
75,548
+0.01(+0.12%)
Mar 10, 2009
8.430
8.680
8.380
8.680
50,237
+0.45(+5.47%)
Mar 09, 2009
8.260
8.400
8.150
8.230
116,326
-0.04(-0.48%)
Mar 06, 2009
8.350
8.430
8.090
8.270
0
+0.04(+0.49%)
Mar 05, 2009
8.330
8.470
8.220
8.230
108,450
-0.32(-3.74%)
Mar 04, 2009
8.540
8.702
8.400
8.550
86,288
+0.03(+0.35%)
Mar 02, 2009
8.720
8.780
8.500
8.520
1,100,978
-0.42(-4.70%)
Feb 27, 2009
8.920
9.112
8.920
8.940
0
-0.21(-2.30%)
Feb 26, 2009
9.410
9.434
9.150
9.150
46,155
-0.09(-0.97%)
Feb 25, 2009
9.330
9.400
9.120
9.240
54,277
-0.10(-1.12%)
Feb 24, 2009
9.040
9.390
9.040
9.345
96,340
+0.33(+3.71%)
Feb 23, 2009
9.460
9.460
9.010
9.010
134,684
-0.30(-3.22%)
Feb 20, 2009
9.320
9.420
8.590
9.310
951,551
-0.13(-1.38%)
Feb 19, 2009
9.610
9.680
9.440
9.440
239,568
-0.10(-1.05%)
Feb 18, 2009
9.650
9.650
9.440
9.540
187,648
-0.01(-0.10%)
Feb 17, 2009
9.880
9.880
9.540
9.550
265,557
-0.37(-3.70%)
Feb 13, 2009
10.02
10.08
9.917
9.917
59,535
-0.17(-1.72%)
Feb 12, 2009
9.950
10.09
9.740
10.09
88,422
+0.04(+0.40%)
Feb 11, 2009
9.980
10.09
9.940
10.05
96,775
+0.07(+0.75%)
Feb 10, 2009
10.39
10.42
9.920
9.975
141,517
-0.50(-4.81%)
Feb 09, 2009
10.41
10.52
10.38
10.48
69,670
+0.02(+0.19%)
Feb 06, 2009
10.15
10.49
10.15
10.46
129,675
+0.29(+2.85%)
Feb 05, 2009
9.950
10.24
9.890
10.17
153,953
+0.17(+1.70%)
Feb 04, 2009
10.17
10.30
10.00
10.00
219,049
-0.16(-1.57%)
Feb 03, 2009
10.06
10.21
10.01
10.16
277,131
+0.10(+0.99%)
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
.