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
Financial Institut
(NQ:
FISI
)
19.00
+0.30 (+1.60%)
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 (%)
Apr 30, 2009
8.478
9.130
8.442
8.810
44,396
+0.36(+4.28%)
Apr 29, 2009
7.606
8.478
7.374
8.448
38,618
+0.91(+12.13%)
Apr 28, 2009
7.410
7.760
7.184
7.534
20,137
+0.14(+1.93%)
Apr 27, 2009
7.991
8.424
7.392
7.392
43,594
-0.81(-9.84%)
Apr 24, 2009
7.843
8.329
7.831
8.199
40,824
+0.36(+4.54%)
Apr 23, 2009
8.240
8.240
7.374
7.843
25,507
-0.30(-3.71%)
Apr 22, 2009
8.092
8.478
7.748
8.146
42,070
-0.16(-1.93%)
Apr 21, 2009
7.244
8.306
7.244
8.306
31,547
+1.04(+14.38%)
Apr 20, 2009
7.950
8.294
7.024
7.262
48,924
-0.97(-11.82%)
Apr 17, 2009
7.647
8.424
7.250
8.235
92,717
+0.57(+7.43%)
Apr 16, 2009
7.095
7.677
6.935
7.665
69,240
+0.62(+8.85%)
Apr 15, 2009
6.668
7.042
6.419
7.042
15,884
+0.33(+4.86%)
Apr 14, 2009
6.923
7.095
6.645
6.716
39,346
-0.39(-5.43%)
Apr 13, 2009
7.030
7.119
6.817
7.101
51,061
-0.02(-0.25%)
Apr 09, 2009
6.117
7.119
6.117
7.119
81,976
+0.96(+15.61%)
Apr 08, 2009
6.028
6.200
5.933
6.158
16,451
+0.04(+0.58%)
Apr 07, 2009
6.158
6.573
5.980
6.122
32,560
-0.18(-2.92%)
Apr 06, 2009
6.455
6.686
6.111
6.306
25,885
-0.29(-4.41%)
Apr 03, 2009
6.075
6.597
5.998
6.597
20,956
+0.52(+8.59%)
Apr 02, 2009
5.150
6.223
5.102
6.075
54,894
+1.07(+21.47%)
Apr 01, 2009
4.420
5.001
4.144
5.001
24,896
+0.48(+10.63%)
Mar 31, 2009
4.444
4.728
4.384
4.521
22,446
+0.17(+3.81%)
Mar 30, 2009
4.657
4.711
4.177
4.355
35,491
-1.27(-22.57%)
Mar 26, 2009
4.930
5.630
4.533
5.624
51,519
+0.78(+16.18%)
Mar 25, 2009
4.616
4.966
4.562
4.841
25,958
+0.27(+5.84%)
Mar 24, 2009
4.746
4.912
4.432
4.574
27,117
-0.28(-5.75%)
Mar 23, 2009
4.242
4.853
4.218
4.853
51,122
+0.66(+15.86%)
Mar 20, 2009
4.509
4.568
4.069
4.188
105,435
-0.26(-5.87%)
Mar 19, 2009
4.384
4.894
4.361
4.449
66,078
+0.14(+3.16%)
Mar 18, 2009
3.405
4.408
3.405
4.313
74,162
+1.00(+30.29%)
Mar 17, 2009
3.055
3.310
2.966
3.310
47,857
+0.26(+8.56%)
Mar 16, 2009
3.032
3.245
2.972
3.049
44,571
+0.07(+2.19%)
Mar 13, 2009
3.079
3.121
2.925
2.984
42,530
-0.11(-3.45%)
Mar 12, 2009
2.492
3.103
2.266
3.091
98,421
+0.68(+28.01%)
Mar 11, 2009
2.533
2.640
2.355
2.415
85,391
-0.10(-4.01%)
Mar 10, 2009
2.337
2.521
2.314
2.515
50,741
+0.29(+13.07%)
Mar 09, 2009
2.498
2.788
2.165
2.225
48,494
-0.12(-5.06%)
Mar 06, 2009
2.219
2.515
2.136
2.343
52,364
+0.15(+6.76%)
Mar 05, 2009
2.409
2.409
2.165
2.195
39,570
-0.29(-11.69%)
Mar 04, 2009
2.397
2.563
2.373
2.486
90,913
+0.20(+8.83%)
Mar 02, 2009
1.999
2.646
1.999
2.284
186,144
+0.33(+16.67%)
Feb 27, 2009
2.094
2.254
1.958
1.958
90,118
-0.18(-8.33%)
Feb 26, 2009
2.432
2.557
1.940
2.136
249,664
-0.12(-5.26%)
Feb 25, 2009
2.391
2.480
1.946
2.254
145,108
-0.15(-6.40%)
Feb 24, 2009
2.438
3.043
2.314
2.409
172,391
+0.01(+0.50%)
Feb 23, 2009
2.937
3.127
2.343
2.397
90,377
-0.49(-17.04%)
Feb 20, 2009
3.198
3.328
2.854
2.889
83,903
-0.33(-10.31%)
Feb 19, 2009
3.346
3.346
3.204
3.221
32,461
-0.06(-1.81%)
Feb 18, 2009
3.482
3.530
3.281
3.281
45,529
-0.14(-3.99%)
Feb 17, 2009
3.975
3.975
3.304
3.417
79,273
-0.59(-14.79%)
Feb 13, 2009
4.040
4.224
3.981
4.010
27,350
-0.01(-0.30%)
Feb 12, 2009
4.153
4.301
4.005
4.022
24,953
-0.15(-3.69%)
Feb 11, 2009
4.331
4.550
4.177
4.177
57,948
-0.09(-2.22%)
Feb 10, 2009
4.924
5.013
4.272
4.272
22,962
-0.72(-14.49%)
Feb 09, 2009
4.722
5.031
4.722
4.995
39,333
+0.23(+4.86%)
Feb 06, 2009
4.681
4.770
4.538
4.764
65,463
+0.09(+1.90%)
Feb 05, 2009
4.841
5.144
4.627
4.675
50,333
-0.08(-1.62%)
Feb 04, 2009
4.966
5.037
4.752
4.752
20,734
-0.24(-4.76%)
Feb 03, 2009
5.470
5.689
4.835
4.989
72,264
-0.40(-7.48%)
Feb 02, 2009
5.049
5.494
4.954
5.393
28,661
+0.43(+8.73%)
Jan 30, 2009
5.458
5.618
4.960
4.960
34,148
-0.44(-8.13%)
Jan 29, 2009
5.630
5.897
5.399
5.399
20,901
-0.34(-5.99%)
Jan 28, 2009
6.081
6.081
5.494
5.743
87,970
-0.22(-3.68%)
Jan 27, 2009
6.140
6.223
5.725
5.962
24,550
-0.17(-2.71%)
Jan 26, 2009
6.223
6.704
5.814
6.128
15,493
-0.10(-1.62%)
Jan 23, 2009
6.211
6.366
5.844
6.229
37,281
+0.13(+2.14%)
Jan 22, 2009
6.520
6.923
5.986
6.099
27,591
-0.64(-9.51%)
Jan 21, 2009
6.354
6.885
6.004
6.739
48,177
+0.37(+5.77%)
Jan 20, 2009
7.695
7.695
6.366
6.372
80,328
-0.71(-9.97%)
Jan 16, 2009
7.434
8.157
6.965
7.078
57,138
-1.09(-13.30%)
Jan 15, 2009
8.122
8.163
7.256
8.163
49,687
+0.33(+4.16%)
Jan 14, 2009
8.039
8.282
7.801
7.837
34,603
-0.47(-5.71%)
Jan 13, 2009
7.956
8.350
7.956
8.312
10,359
+0.28(+3.55%)
Jan 12, 2009
8.033
8.347
8.009
8.027
23,352
-0.02(-0.22%)
Jan 09, 2009
8.424
8.454
8.009
8.045
26,945
-0.40(-4.78%)
Jan 08, 2009
8.318
8.685
8.276
8.448
16,380
+0.06(+0.71%)
Jan 07, 2009
8.466
8.662
8.288
8.389
12,896
-0.26(-3.02%)
Jan 06, 2009
8.852
8.869
8.235
8.650
24,998
-0.12(-1.35%)
Jan 05, 2009
8.602
8.857
8.341
8.768
11,839
+0.20(+2.35%)
Jan 02, 2009
8.531
8.863
8.306
8.567
17,717
+0.05(+0.63%)
Dec 31, 2008
7.968
8.519
7.938
8.513
50,075
+0.46(+5.75%)
Dec 30, 2008
7.920
8.068
7.831
8.051
14,236
+0.22(+2.80%)
Dec 29, 2008
7.985
8.080
7.807
7.831
13,322
-0.16(-2.00%)
Dec 26, 2008
7.801
8.211
7.659
7.991
7,055
+0.04(+0.52%)
Dec 24, 2008
7.825
8.068
7.787
7.950
11,559
+0.04(+0.45%)
Dec 23, 2008
8.068
8.306
7.831
7.914
24,650
-0.15(-1.91%)
Dec 22, 2008
8.015
8.588
7.653
8.068
47,435
+0.11(+1.42%)
Dec 19, 2008
8.543
9.433
7.896
7.956
105,401
-0.65(-7.52%)
Dec 18, 2008
9.047
9.474
8.389
8.602
24,629
-0.44(-4.92%)
Dec 17, 2008
8.632
9.071
8.246
9.047
72,817
+0.26(+2.90%)
Dec 16, 2008
8.175
9.018
7.849
8.792
49,438
+0.78(+9.70%)
Dec 15, 2008
8.466
8.602
7.760
8.015
17,548
-0.43(-5.13%)
Dec 12, 2008
7.950
8.454
7.712
8.448
28,122
+0.48(+6.03%)
Dec 11, 2008
8.822
9.041
7.968
7.968
36,093
-1.02(-11.35%)
Dec 10, 2008
8.952
9.480
8.199
8.988
15,293
+0.14(+1.61%)
Dec 09, 2008
9.338
9.997
8.531
8.846
16,163
-0.62(-6.58%)
Dec 08, 2008
9.439
9.469
7.813
9.469
40,641
+0.32(+3.50%)
Dec 05, 2008
7.807
9.225
7.748
9.148
22,374
+1.22(+15.33%)
Dec 04, 2008
8.229
8.816
7.896
7.932
18,947
-0.42(-4.98%)
Dec 03, 2008
8.614
9.492
7.623
8.347
39,200
-0.90(-9.69%)
Dec 02, 2008
8.027
9.249
7.564
9.243
29,981
+1.44(+18.39%)
Dec 01, 2008
9.380
9.492
7.754
7.807
36,653
-1.90(-19.61%)
Nov 28, 2008
9.540
10.09
9.308
9.712
36,176
-0.21(-2.09%)
Nov 26, 2008
9.344
9.967
8.662
9.919
33,600
+0.31(+3.27%)
Nov 25, 2008
9.403
9.605
9.077
9.605
42,943
+0.24(+2.53%)
Nov 24, 2008
8.264
9.474
7.564
9.368
53,782
+1.28(+15.85%)
Nov 21, 2008
7.653
8.169
7.202
8.086
38,094
+0.82(+11.27%)
Nov 20, 2008
7.422
7.879
7.268
7.268
22,880
-0.26(-3.39%)
Nov 19, 2008
8.057
8.057
7.481
7.523
17,523
-0.65(-7.98%)
Nov 18, 2008
8.223
8.424
7.594
8.175
26,101
-0.21(-2.55%)
Nov 17, 2008
8.662
8.854
8.353
8.389
47,152
-0.17(-1.94%)
Nov 14, 2008
8.727
9.047
8.074
8.555
35,420
-0.37(-4.12%)
Nov 13, 2008
7.790
9.285
7.564
8.923
52,018
+1.23(+16.05%)
Nov 12, 2008
8.187
8.804
7.689
7.689
22,802
-0.68(-8.15%)
Nov 11, 2008
9.178
9.368
8.329
8.371
17,575
-0.94(-10.13%)
Nov 10, 2008
9.332
9.783
9.296
9.314
41,497
+0.15(+1.68%)
Nov 07, 2008
8.318
9.326
8.318
9.160
19,116
+0.93(+11.24%)
Nov 06, 2008
8.490
9.196
7.908
8.235
15,434
-0.36(-4.21%)
Nov 05, 2008
9.872
9.872
8.312
8.596
19,658
-1.49(-14.81%)
Nov 04, 2008
10.28
10.28
9.391
10.09
12,881
+0.18(+1.86%)
Nov 03, 2008
9.931
10.06
9.433
9.908
42,559
+0.29(+3.02%)
Oct 31, 2008
8.810
9.617
8.608
9.617
48,683
+0.73(+8.21%)
Oct 30, 2008
8.875
8.899
7.493
8.887
28,191
+0.26(+2.96%)
Oct 29, 2008
9.047
9.196
8.318
8.632
29,394
-0.21(-2.35%)
Oct 28, 2008
7.594
8.899
7.493
8.840
38,881
+1.35(+18.07%)
Oct 27, 2008
7.428
7.647
7.179
7.487
34,232
-0.02(-0.32%)
Oct 24, 2008
7.481
7.796
7.416
7.511
64,490
-0.72(-8.79%)
Oct 23, 2008
7.807
8.430
7.416
8.235
45,706
+0.37(+4.68%)
Oct 22, 2008
7.558
8.543
7.451
7.867
21,622
-0.08(-1.04%)
Oct 21, 2008
8.472
8.976
7.938
7.950
43,599
-0.71(-8.22%)
Oct 20, 2008
8.958
9.047
8.430
8.662
40,474
-0.50(-5.44%)
Oct 17, 2008
9.136
9.759
7.778
9.160
103,602
-0.93(-9.18%)
Oct 16, 2008
8.306
10.09
7.244
10.09
47,707
+1.73(+20.65%)
Oct 15, 2008
9.486
9.486
8.276
8.359
25,422
-0.85(-9.27%)
Oct 14, 2008
10.68
10.68
9.136
9.213
16,240
-1.45(-13.58%)
Oct 13, 2008
9.296
10.68
7.796
10.66
55,531
+2.09(+24.45%)
Oct 10, 2008
8.074
8.899
5.968
8.567
92,370
+0.37(+4.56%)
Oct 09, 2008
9.902
9.902
8.193
8.193
73,403
-1.85(-18.43%)
Oct 08, 2008
9.623
10.68
9.623
10.04
81,481
+0.23(+2.30%)
Oct 07, 2008
11.61
11.62
9.652
9.819
55,265
-1.19(-10.83%)
Oct 06, 2008
11.18
11.87
10.45
11.01
33,978
-0.46(-4.03%)
Oct 03, 2008
11.26
12.03
11.26
11.47
9,611
+0.44(+3.98%)
Oct 02, 2008
11.34
11.65
11.03
11.03
19,094
-0.37(-3.23%)
Oct 01, 2008
10.58
11.74
10.58
11.40
23,139
-0.47(-3.95%)
Sep 30, 2008
12.16
12.16
11.87
11.87
34,881
+0.01(+0.05%)
Sep 29, 2008
12.76
12.76
11.62
11.87
47,842
-0.36(-2.96%)
Sep 26, 2008
11.30
12.75
11.30
12.23
60,625
+0.46(+3.88%)
Sep 25, 2008
10.91
12.33
10.91
11.77
63,903
+1.05(+9.80%)
Sep 24, 2008
11.87
11.87
10.51
10.72
34,987
-0.15(-1.42%)
Sep 23, 2008
11.04
11.61
10.64
10.87
24,992
-0.71(-6.14%)
Sep 22, 2008
13.05
13.05
11.51
11.59
24,626
-1.76(-13.20%)
Sep 19, 2008
12.25
13.35
10.68
13.35
248,595
+2.68(+25.14%)
Sep 18, 2008
9.925
10.68
9.552
10.67
128,054
+0.95(+9.77%)
Sep 17, 2008
9.842
10.07
9.433
9.718
36,712
-0.44(-4.38%)
Sep 16, 2008
9.403
10.16
9.403
10.16
95,427
+0.76(+8.08%)
Sep 15, 2008
9.486
9.641
9.403
9.403
57,545
-0.21(-2.16%)
Sep 12, 2008
8.982
9.700
8.923
9.611
94,891
+0.11(+1.19%)
Sep 11, 2008
9.712
9.712
9.409
9.498
155,493
-0.27(-2.79%)
Sep 10, 2008
10.40
10.44
9.391
9.771
217,931
-0.53(-5.13%)
Sep 09, 2008
10.38
10.44
10.30
10.30
48,413
-0.08(-0.74%)
Sep 08, 2008
11.02
11.03
10.23
10.38
50,591
-0.51(-4.69%)
Sep 05, 2008
10.84
11.38
10.79
10.89
55,019
-0.09(-0.81%)
Sep 04, 2008
11.01
11.12
10.66
10.98
54,629
-0.12(-1.07%)
Sep 03, 2008
10.36
11.27
10.36
11.09
79,392
+0.69(+6.68%)
Sep 02, 2008
10.71
10.95
10.31
10.40
8,962
-0.02(-0.23%)
Aug 29, 2008
10.61
10.90
10.42
10.42
75,113
-0.28(-2.60%)
Aug 28, 2008
10.32
10.76
10.10
10.70
113,979
+0.31(+3.03%)
Aug 27, 2008
9.884
10.68
9.884
10.39
36,631
+0.46(+4.60%)
Aug 26, 2008
9.854
9.983
9.768
9.931
49,121
+0.05(+0.48%)
Aug 25, 2008
10.26
10.26
9.854
9.884
27,384
-0.46(-4.47%)
Aug 22, 2008
10.33
10.36
10.11
10.35
18,919
+0.06(+0.58%)
Aug 21, 2008
10.57
10.57
9.587
10.29
45,719
-0.24(-2.25%)
Aug 20, 2008
10.96
11.07
10.49
10.52
21,123
-0.40(-3.64%)
Aug 19, 2008
11.06
11.27
10.84
10.92
22,320
-0.29(-2.59%)
Aug 18, 2008
11.27
11.27
11.15
11.21
43,685
+0.02(+0.16%)
Aug 15, 2008
11.49
11.50
11.08
11.19
83,276
-0.04(-0.32%)
Aug 14, 2008
11.03
11.31
10.93
11.23
34,365
+0.00(+0.00%)
Aug 13, 2008
11.06
11.27
10.79
11.23
179,820
+0.09(+0.80%)
Aug 12, 2008
11.12
11.27
11.12
11.14
19,276
-0.04(-0.37%)
Aug 11, 2008
11.05
11.26
10.29
11.18
32,611
+0.17(+1.56%)
Aug 08, 2008
10.41
11.22
10.41
11.01
45,413
+0.57(+5.45%)
Aug 07, 2008
10.40
10.66
10.10
10.44
72,116
-0.05(-0.45%)
Aug 06, 2008
10.61
11.25
10.30
10.49
93,718
-0.17(-1.61%)
Aug 05, 2008
10.77
11.12
9.919
10.66
38,894
+0.07(+0.62%)
Aug 04, 2008
10.55
10.82
9.611
10.60
35,614
-0.38(-3.46%)
Aug 01, 2008
10.63
11.02
10.47
10.98
12,857
+0.01(+0.05%)
Jul 31, 2008
11.08
11.27
10.82
10.97
26,069
-0.30(-2.63%)
Jul 30, 2008
11.29
11.39
11.09
11.27
20,366
+0.20(+1.77%)
Jul 29, 2008
11.07
11.30
10.57
11.07
32,469
+0.69(+6.63%)
Jul 28, 2008
10.60
11.12
10.38
10.38
70,194
-0.27(-2.56%)
Jul 25, 2008
10.97
11.55
10.54
10.65
43,063
-0.13(-1.21%)
Jul 24, 2008
11.53
11.60
10.67
10.79
64,077
-0.30(-2.68%)
Jul 23, 2008
11.32
11.34
10.72
11.08
33,062
-0.12(-1.06%)
Jul 22, 2008
10.51
11.43
10.42
11.20
41,018
+0.53(+5.01%)
Jul 21, 2008
10.67
10.79
10.61
10.67
12,894
+0.06(+0.56%)
Jul 18, 2008
10.52
10.82
10.42
10.61
43,292
+0.08(+0.73%)
Jul 17, 2008
10.08
10.53
10.05
10.53
37,787
+0.56(+5.66%)
Jul 16, 2008
9.581
10.33
9.492
9.967
59,030
+0.52(+5.53%)
Jul 15, 2008
8.822
9.759
8.822
9.445
106,180
+0.50(+5.64%)
Jul 14, 2008
9.433
9.433
8.816
8.941
63,882
-0.33(-3.58%)
Jul 11, 2008
10.09
10.20
8.792
9.273
177,537
-0.96(-9.39%)
Jul 10, 2008
10.32
10.52
10.06
10.23
61,989
-0.07(-0.63%)
Jul 09, 2008
9.682
10.83
9.682
10.30
26,337
-0.08(-0.74%)
Jul 08, 2008
9.433
10.49
9.030
10.38
56,859
+0.97(+10.35%)
Jul 07, 2008
9.727
9.848
9.403
9.403
61,466
-0.22(-2.28%)
Jul 04, 2008
9.890
9.890
9.510
9.623
13,127
+0.00(+0.00%)
Jul 03, 2008
9.890
9.890
9.510
9.623
13,127
+0.24(+2.59%)
Jul 02, 2008
9.623
10.04
9.285
9.380
68,225
-0.29(-3.01%)
Jul 01, 2008
9.332
9.706
9.308
9.670
73,680
+0.14(+1.49%)
Jun 30, 2008
9.516
9.700
9.101
9.528
96,403
+0.45(+4.97%)
Jun 27, 2008
9.338
9.641
9.047
9.077
1,719,271
-0.11(-1.23%)
Jun 26, 2008
9.949
9.955
9.136
9.190
35,552
-0.58(-5.89%)
Jun 25, 2008
9.789
9.973
9.706
9.765
45,601
-0.20(-1.97%)
Jun 24, 2008
10.25
10.39
9.908
9.961
19,894
-0.19(-1.87%)
Jun 23, 2008
10.86
10.86
10.15
10.15
90,359
-0.55(-5.15%)
Jun 20, 2008
10.69
10.83
10.53
10.70
23,556
-0.03(-0.28%)
Jun 19, 2008
11.03
11.03
10.67
10.73
35,874
-0.15(-1.36%)
Jun 18, 2008
11.03
11.21
10.83
10.88
29,787
-0.30(-2.71%)
Jun 17, 2008
11.66
11.66
11.13
11.18
22,741
-0.39(-3.33%)
Jun 16, 2008
11.59
11.68
11.54
11.57
16,992
+0.07(+0.57%)
Jun 13, 2008
11.30
11.73
11.30
11.50
19,240
+0.19(+1.68%)
Jun 12, 2008
11.01
11.31
11.01
11.31
18,533
+0.41(+3.75%)
Jun 11, 2008
10.99
11.24
10.84
10.90
15,539
-0.14(-1.29%)
Jun 10, 2008
11.20
11.27
10.86
11.05
8,904
+0.26(+2.42%)
Jun 09, 2008
11.05
11.05
10.77
10.79
13,617
-0.10(-0.93%)
Jun 06, 2008
11.27
11.27
10.89
10.89
15,962
-0.39(-3.42%)
Jun 05, 2008
10.98
11.27
10.96
11.27
13,009
+0.30(+2.70%)
Jun 04, 2008
11.03
11.21
10.98
10.98
43,781
-0.15(-1.39%)
Jun 03, 2008
11.05
11.28
11.03
11.13
20,616
+0.02(+0.16%)
Jun 02, 2008
11.36
11.36
11.04
11.11
11,932
+0.19(+1.74%)
May 30, 2008
11.37
11.44
10.92
10.92
36,482
-0.24(-2.18%)
May 29, 2008
11.40
11.40
10.98
11.17
8,920
-0.08(-0.74%)
May 28, 2008
11.53
11.53
11.22
11.25
20,899
+0.06(+0.53%)
May 27, 2008
11.19
11.30
10.99
11.19
8,419
-0.09(-0.79%)
May 26, 2008
11.27
11.54
11.08
11.28
9,469
+0.00(+0.00%)
May 23, 2008
11.27
11.54
11.08
11.28
9,469
+0.11(+0.96%)
May 22, 2008
11.43
11.43
11.13
11.17
1,987
-0.04(-0.32%)
May 21, 2008
11.34
11.53
11.21
11.21
7,849
-0.07(-0.58%)
May 20, 2008
11.27
11.35
11.18
11.27
8,623
+0.07(+0.64%)
May 19, 2008
11.18
11.26
11.15
11.20
8,596
-0.09(-0.79%)
May 16, 2008
11.07
11.44
11.03
11.29
15,684
-0.18(-1.55%)
May 15, 2008
11.21
11.48
11.03
11.47
21,052
-0.09(-0.77%)
May 14, 2008
11.44
11.63
11.11
11.56
6,910
-0.01(-0.10%)
May 13, 2008
11.31
11.57
10.95
11.57
14,603
+0.00(+0.00%)
May 12, 2008
11.21
11.72
11.14
11.57
13,189
+0.46(+4.11%)
May 09, 2008
11.25
11.25
10.68
11.11
3,802
-0.30(-2.65%)
May 08, 2008
11.37
11.41
11.25
11.41
15,674
+0.28(+2.50%)
May 07, 2008
11.36
11.43
11.13
11.14
11,463
-0.14(-1.21%)
May 06, 2008
11.41
11.45
11.15
11.27
8,544
-0.16(-1.40%)
May 05, 2008
11.44
11.49
11.39
11.43
11,915
-0.14(-1.23%)
May 02, 2008
11.79
11.80
11.55
11.57
7,922
+0.24(+2.15%)
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
.