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 (%)
May 29, 2009
11.59
11.73
11.50
11.70
693,772
+0.28(+2.45%)
May 28, 2009
11.46
11.46
11.15
11.42
73,523
+0.18(+1.60%)
May 27, 2009
11.49
11.50
11.24
11.24
141,240
-0.15(-1.32%)
May 26, 2009
10.99
11.45
10.97
11.39
137,416
+0.31(+2.80%)
May 22, 2009
11.17
11.23
10.82
11.08
88,364
+0.08(+0.73%)
May 21, 2009
10.97
11.09
10.93
11.00
92,035
-0.18(-1.61%)
May 20, 2009
11.15
11.44
11.15
11.18
72,003
+0.01(+0.09%)
May 19, 2009
11.03
11.27
11.02
11.17
48,520
+0.09(+0.81%)
May 18, 2009
10.82
11.10
10.70
11.08
71,635
+0.37(+3.45%)
May 15, 2009
10.93
10.93
10.65
10.71
42,514
-0.15(-1.38%)
May 14, 2009
10.48
10.93
10.48
10.86
60,653
+0.31(+2.94%)
May 13, 2009
11.01
11.01
10.55
10.55
76,511
-0.49(-4.44%)
May 12, 2009
10.98
11.17
10.88
11.04
121,274
-0.03(-0.27%)
May 11, 2009
11.09
11.27
10.97
11.07
82,884
-0.21(-1.86%)
May 08, 2009
11.08
11.64
11.00
11.28
75,573
+0.44(+4.06%)
May 07, 2009
11.84
11.85
10.72
10.84
157,859
-0.13(-1.19%)
May 06, 2009
10.76
11.05
10.67
10.97
106,848
+0.21(+1.95%)
May 05, 2009
10.64
10.80
10.44
10.76
79,736
+0.03(+0.28%)
May 04, 2009
10.44
10.78
10.27
10.73
95,325
+0.46(+4.48%)
May 01, 2009
10.24
10.36
10.14
10.27
92,598
+0.14(+1.38%)
Apr 30, 2009
10.22
10.39
10.12
10.13
125,348
+0.08(+0.80%)
Apr 29, 2009
9.710
10.16
9.710
10.05
119,767
+0.31(+3.18%)
Apr 28, 2009
9.660
9.830
9.640
9.740
176,163
-0.05(-0.51%)
Apr 27, 2009
9.830
9.977
9.755
9.790
79,215
-0.21(-2.10%)
Apr 24, 2009
9.860
10.11
9.770
10.00
77,879
+0.09(+0.91%)
Apr 23, 2009
9.750
9.910
9.660
9.910
84,238
+0.32(+3.36%)
Apr 22, 2009
9.500
9.800
9.500
9.588
274,271
-0.12(-1.26%)
Apr 21, 2009
9.490
9.720
9.320
9.710
79,993
+0.23(+2.43%)
Apr 20, 2009
9.810
9.990
9.470
9.480
183,361
-0.55(-5.48%)
Apr 17, 2009
9.900
10.11
9.900
10.03
49,811
+0.03(+0.30%)
Apr 16, 2009
9.900
10.04
9.650
10.00
68,988
+0.10(+1.01%)
Apr 15, 2009
9.670
9.900
9.670
9.900
48,062
+0.16(+1.64%)
Apr 14, 2009
9.920
9.950
9.700
9.740
107,639
-0.19(-1.91%)
Apr 13, 2009
9.670
9.970
9.620
9.930
65,071
+0.20(+2.05%)
Apr 09, 2009
9.640
9.740
9.600
9.731
90,813
+0.33(+3.52%)
Apr 08, 2009
9.290
9.460
9.266
9.400
38,446
+0.09(+0.97%)
Apr 07, 2009
9.260
9.380
9.230
9.310
90,778
-0.20(-2.10%)
Apr 06, 2009
9.450
9.530
9.320
9.510
65,595
-0.15(-1.55%)
Apr 03, 2009
9.580
9.680
9.450
9.660
66,515
+0.20(+2.11%)
Apr 02, 2009
9.360
9.660
9.340
9.460
88,812
+0.39(+4.30%)
Apr 01, 2009
8.860
9.090
8.750
9.070
60,593
+0.25(+2.83%)
Mar 31, 2009
8.820
8.932
8.710
8.820
75,913
+0.23(+2.68%)
Mar 30, 2009
8.880
8.880
8.480
8.590
121,962
-0.70(-7.51%)
Mar 26, 2009
9.350
9.370
9.120
9.287
101,245
+0.10(+1.06%)
Mar 25, 2009
9.150
9.510
8.931
9.190
140,624
+0.14(+1.55%)
Mar 24, 2009
9.170
9.320
9.040
9.050
117,091
-0.32(-3.42%)
Mar 23, 2009
9.140
9.370
9.120
9.370
110,118
+0.69(+7.95%)
Mar 20, 2009
8.960
8.960
8.623
8.680
96,876
-0.14(-1.59%)
Mar 19, 2009
8.980
9.090
8.820
8.820
115,554
-0.03(-0.34%)
Mar 18, 2009
8.640
8.930
8.380
8.850
91,711
+0.21(+2.43%)
Mar 17, 2009
8.200
8.644
8.200
8.640
141,999
+0.34(+4.09%)
Mar 16, 2009
8.280
8.580
8.280
8.300
105,463
+0.10(+1.22%)
Mar 13, 2009
8.280
8.310
8.080
8.200
0
+0.04(+0.49%)
Mar 12, 2009
7.570
8.220
7.540
8.160
161,568
+0.29(+3.68%)
Mar 11, 2009
8.080
8.080
7.750
7.870
212,504
+0.00(+0.00%)
Mar 10, 2009
7.230
7.880
7.210
7.870
226,981
+0.66(+9.15%)
Mar 09, 2009
7.280
7.400
7.100
7.210
579,512
-0.23(-3.09%)
Mar 06, 2009
7.420
7.648
7.300
7.440
0
+0.00(+0.00%)
Mar 05, 2009
7.620
7.690
7.420
7.440
185,657
-0.40(-5.10%)
Mar 04, 2009
7.670
7.950
7.630
7.840
175,480
+0.27(+3.57%)
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
.