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
Investment Technology Group
(NY:
ITG
)
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, 2010
16.43
16.78
16.25
16.46
963,388
-0.04(-0.23%)
Apr 29, 2010
16.25
16.53
15.78
16.49
1,094,562
+0.22(+1.34%)
Apr 28, 2010
16.02
16.29
15.96
16.28
727,780
+0.27(+1.66%)
Apr 27, 2010
16.27
16.33
15.95
16.01
712,073
-0.35(-2.14%)
Apr 26, 2010
17.02
17.05
16.31
16.36
532,589
-0.60(-3.52%)
Apr 23, 2010
16.81
16.96
16.76
16.96
250,128
+0.10(+0.62%)
Apr 22, 2010
16.49
16.85
16.38
16.85
655,469
+0.24(+1.43%)
Apr 21, 2010
16.48
16.64
16.43
16.62
965,347
+0.09(+0.52%)
Apr 20, 2010
16.47
16.70
16.31
16.53
456,148
+0.16(+0.98%)
Apr 19, 2010
15.92
16.37
15.83
16.37
742,368
+0.45(+2.80%)
Apr 16, 2010
16.29
16.42
15.83
15.93
540,184
-0.45(-2.78%)
Apr 15, 2010
16.30
16.44
16.22
16.38
257,728
+0.08(+0.46%)
Apr 14, 2010
16.01
16.30
15.92
16.30
359,104
+0.41(+2.56%)
Apr 13, 2010
16.07
16.15
15.79
15.90
435,459
-0.25(-1.53%)
Apr 12, 2010
16.28
16.34
15.88
16.14
829,373
-0.21(-1.28%)
Apr 09, 2010
17.20
17.20
16.35
16.35
1,342,196
-0.99(-5.68%)
Apr 08, 2010
17.28
17.40
16.94
17.34
502,484
+0.09(+0.49%)
Apr 07, 2010
17.25
17.40
17.04
17.25
519,153
-0.08(-0.44%)
Apr 06, 2010
16.47
17.33
16.37
17.33
804,186
+0.93(+5.66%)
Apr 05, 2010
16.37
16.59
16.31
16.40
523,057
+0.09(+0.58%)
Apr 01, 2010
15.96
16.30
16.30
16.30
485,444
+0.49(+3.12%)
Mar 31, 2010
15.60
15.89
15.50
15.81
1,304,492
+0.11(+0.72%)
Mar 30, 2010
16.13
16.22
15.61
15.70
1,094,187
-0.49(-3.04%)
Mar 29, 2010
16.31
16.46
16.08
16.19
718,716
-0.11(-0.70%)
Mar 26, 2010
16.62
16.62
16.18
16.30
547,811
-0.29(-1.77%)
Mar 25, 2010
17.05
17.19
16.58
16.60
476,087
-0.40(-2.34%)
Mar 24, 2010
16.91
17.04
16.88
17.00
407,884
+0.06(+0.34%)
Mar 23, 2010
17.05
17.05
16.88
16.94
325,121
-0.08(-0.45%)
Mar 22, 2010
16.88
17.01
16.78
17.01
302,874
+0.09(+0.50%)
Mar 19, 2010
16.87
17.00
16.70
16.93
612,808
+0.07(+0.39%)
Mar 18, 2010
16.96
17.01
16.83
16.86
240,465
-0.15(-0.89%)
Mar 17, 2010
16.62
17.01
16.62
17.01
516,213
+0.34(+2.05%)
Mar 16, 2010
16.67
16.80
16.60
16.67
214,489
+0.01(+0.06%)
Mar 15, 2010
16.58
16.72
16.55
16.66
358,155
-0.20(-1.18%)
Mar 12, 2010
17.05
17.05
16.83
16.86
444,072
-0.19(-1.11%)
Mar 11, 2010
16.92
17.09
16.92
17.05
428,251
+0.03(+0.17%)
Mar 10, 2010
17.19
17.24
16.94
17.02
576,258
-0.27(-1.53%)
Mar 09, 2010
17.11
17.45
17.00
17.29
1,011,528
+0.03(+0.17%)
Mar 08, 2010
16.39
17.30
16.39
17.26
834,113
+0.44(+2.59%)
Mar 05, 2010
16.31
16.83
16.31
16.83
729,904
+0.54(+3.32%)
Mar 04, 2010
16.27
16.41
16.12
16.29
387,683
+0.11(+0.70%)
Mar 03, 2010
16.21
16.25
16.11
16.17
423,713
+0.02(+0.12%)
Mar 02, 2010
16.20
16.20
16.07
16.15
530,864
+0.06(+0.35%)
Mar 01, 2010
16.15
16.19
16.06
16.10
494,125
-0.03(-0.18%)
Feb 26, 2010
16.23
16.27
16.07
16.12
464,934
-0.05(-0.29%)
Feb 25, 2010
16.09
16.19
16.00
16.17
406,960
-0.01(-0.06%)
Feb 24, 2010
16.10
16.18
15.96
16.18
373,913
+0.18(+1.12%)
Feb 23, 2010
16.02
16.09
15.97
16.00
366,575
-0.12(-0.76%)
Feb 22, 2010
16.12
16.19
16.05
16.12
430,429
+0.06(+0.35%)
Feb 19, 2010
16.17
16.31
16.02
16.07
532,902
-0.25(-1.51%)
Feb 18, 2010
16.17
16.31
16.02
16.31
379,319
+0.18(+1.12%)
Feb 17, 2010
16.29
16.36
16.04
16.13
291,026
+0.02(+0.12%)
Feb 16, 2010
16.04
16.15
15.65
16.11
363,593
+0.27(+1.67%)
Feb 12, 2010
15.34
15.85
15.85
15.85
590,365
+0.35(+2.26%)
Feb 11, 2010
15.67
15.67
15.36
15.50
341,127
-0.10(-0.67%)
Feb 10, 2010
15.41
15.84
15.36
15.60
625,582
+0.19(+1.23%)
Feb 09, 2010
16.11
16.27
15.18
15.41
1,025,036
-0.56(-3.50%)
Feb 08, 2010
16.90
16.90
15.96
15.97
619,061
-0.66(-3.99%)
Feb 05, 2010
15.96
16.66
15.73
16.64
1,145,347
+0.61(+3.78%)
Feb 04, 2010
17.34
17.62
16.02
16.03
1,461,560
-1.78(-10.00%)
Feb 03, 2010
19.50
19.89
17.19
17.81
2,044,166
-1.91(-9.70%)
Feb 02, 2010
19.73
20.42
19.64
19.72
434,427
+0.09(+0.43%)
Feb 01, 2010
19.39
19.71
19.23
19.64
472,460
+0.22(+1.12%)
Jan 29, 2010
19.07
19.61
19.02
19.42
566,155
+0.46(+2.45%)
Jan 28, 2010
19.44
19.55
18.87
18.96
449,167
-0.47(-2.44%)
Jan 27, 2010
19.03
19.43
18.84
19.43
382,804
+0.51(+2.70%)
Jan 26, 2010
19.57
19.57
18.89
18.92
220,520
-0.70(-3.57%)
Jan 25, 2010
19.50
19.80
19.39
19.62
282,420
+0.26(+1.32%)
Jan 22, 2010
20.07
20.16
19.32
19.36
466,543
-0.74(-3.68%)
Jan 21, 2010
19.77
20.36
19.77
20.10
570,326
+0.27(+1.39%)
Jan 20, 2010
19.43
19.88
19.34
19.83
400,122
+0.40(+2.05%)
Jan 19, 2010
19.07
19.52
18.98
19.43
286,242
+0.31(+1.64%)
Jan 15, 2010
19.46
19.12
19.12
19.12
543,921
-0.30(-1.56%)
Jan 14, 2010
19.32
19.48
19.12
19.42
198,830
+0.09(+0.49%)
Jan 13, 2010
19.14
19.37
19.06
19.33
180,112
+0.18(+0.94%)
Jan 12, 2010
19.00
19.23
18.95
19.15
357,199
+0.12(+0.65%)
Jan 11, 2010
18.82
19.08
18.73
19.02
332,389
+0.11(+0.60%)
Jan 08, 2010
18.77
18.91
18.65
18.91
193,396
-0.06(-0.30%)
Jan 07, 2010
18.94
18.97
18.55
18.97
356,235
+0.08(+0.40%)
Jan 06, 2010
19.24
19.39
18.79
18.89
325,514
-0.48(-2.49%)
Jan 05, 2010
19.46
19.46
19.05
19.37
379,803
-0.05(-0.24%)
Jan 04, 2010
18.93
19.48
18.63
19.42
464,584
+0.76(+4.06%)
Dec 31, 2009
18.76
18.66
18.66
18.66
247,208
-0.22(-1.15%)
Dec 30, 2009
19.08
19.26
18.84
18.88
206,521
-0.19(-0.99%)
Dec 29, 2009
18.98
19.10
18.90
19.07
285,666
+0.25(+1.31%)
Dec 28, 2009
18.86
19.19
18.79
18.82
233,723
-0.08(-0.40%)
Dec 24, 2009
18.76
18.96
18.75
18.90
61,362
+0.09(+0.50%)
Dec 23, 2009
18.73
19.23
18.43
18.81
465,197
+0.00(+0.00%)
Dec 22, 2009
18.61
18.91
18.56
18.81
347,039
+0.21(+1.12%)
Dec 21, 2009
18.49
18.70
18.24
18.60
476,250
+0.24(+1.29%)
Dec 18, 2009
18.05
18.36
17.91
18.36
553,411
+0.44(+2.43%)
Dec 17, 2009
18.10
18.27
17.91
17.92
292,357
-0.27(-1.46%)
Dec 16, 2009
18.09
18.29
17.98
18.19
336,353
+0.13(+0.73%)
Dec 15, 2009
18.41
18.41
17.94
18.06
638,462
-0.42(-2.26%)
Dec 14, 2009
18.36
18.47
18.34
18.47
726,331
+0.40(+2.20%)
Dec 11, 2009
18.17
18.27
17.91
18.08
643,673
-0.08(-0.42%)
Dec 10, 2009
17.82
18.39
17.68
18.15
1,125,925
+0.45(+2.51%)
Dec 09, 2009
17.34
17.72
17.24
17.71
1,230,359
+0.54(+3.15%)
Dec 08, 2009
16.79
17.19
16.65
17.17
758,173
+0.19(+1.12%)
Dec 07, 2009
17.22
17.36
16.85
16.98
825,417
-0.23(-1.32%)
Dec 04, 2009
17.26
17.26
16.97
17.20
469,167
+0.23(+1.34%)
Dec 03, 2009
17.33
17.44
16.97
16.98
569,040
-0.31(-1.81%)
Dec 02, 2009
17.28
17.45
17.20
17.29
658,210
-0.03(-0.16%)
Dec 01, 2009
17.36
17.43
17.21
17.32
763,594
+0.03(+0.16%)
Nov 30, 2009
17.36
17.40
17.07
17.29
589,408
-0.03(-0.16%)
Nov 27, 2009
16.82
17.45
16.79
17.32
441,448
+0.18(+1.05%)
Nov 25, 2009
17.20
17.32
17.04
17.14
255,297
-0.13(-0.77%)
Nov 24, 2009
17.43
17.52
17.21
17.27
348,683
-0.25(-1.41%)
Nov 23, 2009
17.45
17.55
17.36
17.52
535,421
+0.19(+1.09%)
Nov 20, 2009
17.53
17.66
17.31
17.33
901,998
-0.32(-1.82%)
Nov 19, 2009
17.88
18.04
17.49
17.65
735,390
-0.36(-2.00%)
Nov 18, 2009
18.07
18.20
17.84
18.01
465,075
-0.19(-1.04%)
Nov 17, 2009
18.67
18.78
18.09
18.20
575,967
-0.54(-2.88%)
Nov 16, 2009
18.65
19.11
18.41
18.74
665,529
+0.12(+0.66%)
Nov 13, 2009
18.66
18.74
18.40
18.62
538,095
-0.23(-1.21%)
Nov 12, 2009
19.22
19.55
18.81
18.84
355,983
-0.42(-2.16%)
Nov 11, 2009
19.54
19.80
19.16
19.26
478,821
-0.23(-1.17%)
Nov 10, 2009
18.38
19.61
18.30
19.49
1,023,255
+1.09(+5.92%)
Nov 09, 2009
19.25
19.37
18.08
18.40
1,203,474
-0.81(-4.19%)
Nov 06, 2009
19.45
19.45
18.83
19.20
783,616
-0.40(-2.03%)
Nov 05, 2009
19.79
20.02
19.54
19.60
519,538
-0.02(-0.10%)
Nov 04, 2009
19.83
20.07
19.51
19.62
720,164
-0.09(-0.48%)
Nov 03, 2009
19.70
19.79
19.27
19.71
883,380
-0.16(-0.81%)
Nov 02, 2009
20.31
20.43
19.18
19.88
945,816
-0.56(-2.74%)
Oct 30, 2009
20.69
21.19
20.09
20.43
966,922
-0.92(-4.30%)
Oct 29, 2009
22.31
22.40
20.71
21.35
1,097,172
-1.35(-5.93%)
Oct 28, 2009
23.27
23.52
22.48
22.70
576,292
-0.59(-2.52%)
Oct 27, 2009
23.57
23.65
22.95
23.29
437,941
-0.21(-0.89%)
Oct 26, 2009
23.85
24.21
23.34
23.50
559,092
-0.18(-0.76%)
Oct 23, 2009
23.86
23.87
23.67
23.68
696,755
-0.57(-2.34%)
Oct 22, 2009
24.41
25.11
24.00
24.24
966,713
-0.28(-1.16%)
Oct 21, 2009
25.35
25.57
24.35
24.53
847,084
-1.00(-3.93%)
Oct 20, 2009
25.70
25.72
23.89
25.53
1,705,224
-0.48(-1.86%)
Oct 19, 2009
25.89
26.05
25.61
26.02
255,340
+0.29(+1.14%)
Oct 16, 2009
26.20
26.33
25.66
25.72
284,090
-0.56(-2.13%)
Oct 15, 2009
26.65
26.73
26.02
26.28
205,284
-0.56(-2.08%)
Oct 14, 2009
26.34
26.90
26.12
26.84
232,631
+0.95(+3.66%)
Oct 13, 2009
26.20
26.35
25.78
25.89
169,121
-0.32(-1.23%)
Oct 12, 2009
26.48
27.11
26.04
26.21
283,000
-0.67(-2.50%)
Oct 09, 2009
26.40
26.95
26.20
26.89
365,205
+0.42(+1.57%)
Oct 08, 2009
26.30
26.78
26.04
26.47
437,899
+0.32(+1.23%)
Oct 07, 2009
25.74
26.15
25.64
26.15
243,713
+0.44(+1.69%)
Oct 06, 2009
26.04
26.23
25.01
25.71
528,785
-0.22(-0.84%)
Oct 05, 2009
25.24
26.37
24.79
25.93
397,650
+0.37(+1.45%)
Oct 02, 2009
25.66
26.41
25.46
25.56
298,013
-0.53(-2.03%)
Oct 01, 2009
26.42
26.57
26.05
26.09
392,544
-0.36(-1.36%)
Sep 30, 2009
26.86
26.91
26.10
26.45
311,586
-0.27(-0.99%)
Sep 29, 2009
26.35
26.94
26.13
26.72
435,392
+0.42(+1.59%)
Sep 28, 2009
25.45
26.30
25.45
26.30
252,340
+0.97(+3.81%)
Sep 25, 2009
25.82
25.84
25.10
25.33
258,665
-0.47(-1.84%)
Sep 24, 2009
26.54
26.69
25.68
25.81
556,574
-0.64(-2.44%)
Sep 23, 2009
27.20
27.32
26.45
26.45
350,534
-0.85(-3.12%)
Sep 22, 2009
27.26
27.34
26.69
27.30
328,833
+0.19(+0.70%)
Sep 21, 2009
26.27
27.38
26.27
27.11
693,793
+0.66(+2.51%)
Sep 18, 2009
26.56
26.83
26.03
26.45
702,354
-0.13(-0.50%)
Sep 17, 2009
25.10
26.86
24.94
26.58
1,435,028
+2.14(+8.76%)
Sep 16, 2009
24.54
25.23
24.24
24.44
545,945
-0.07(-0.27%)
Sep 15, 2009
24.10
24.61
23.70
24.51
473,987
+0.45(+1.89%)
Sep 14, 2009
24.08
24.36
23.79
24.05
357,929
-0.33(-1.36%)
Sep 11, 2009
24.72
25.09
24.30
24.39
474,851
-0.26(-1.04%)
Sep 10, 2009
24.51
24.65
24.17
24.64
464,847
+0.23(+0.93%)
Sep 09, 2009
23.22
24.43
23.22
24.41
391,029
+0.51(+2.14%)
Sep 08, 2009
22.93
23.91
22.81
23.90
311,953
+1.17(+5.13%)
Sep 04, 2009
22.72
22.90
22.40
22.74
185,200
-0.09(-0.41%)
Sep 03, 2009
22.45
22.84
22.22
22.83
207,527
+0.62(+2.77%)
Sep 02, 2009
22.26
22.72
22.09
22.22
415,528
-0.22(-0.97%)
Sep 01, 2009
23.12
23.39
22.35
22.43
375,882
-0.91(-3.90%)
Aug 31, 2009
22.43
23.34
22.39
23.34
252,689
+0.45(+1.94%)
Aug 28, 2009
23.26
23.38
22.53
22.90
254,445
-0.22(-0.94%)
Aug 27, 2009
23.07
23.43
22.82
23.12
241,116
-0.22(-0.93%)
Aug 26, 2009
23.09
23.65
22.94
23.33
195,884
+0.18(+0.78%)
Aug 25, 2009
23.78
23.96
23.08
23.15
443,600
-0.52(-2.20%)
Aug 24, 2009
23.57
23.87
23.46
23.68
322,339
+0.34(+1.46%)
Aug 21, 2009
23.05
23.35
22.88
23.33
199,108
+0.38(+1.65%)
Aug 20, 2009
22.95
23.13
22.63
22.95
208,437
+0.00(+0.00%)
Aug 19, 2009
22.59
23.12
22.33
22.95
365,089
+0.02(+0.08%)
Aug 18, 2009
22.71
22.97
22.51
22.94
226,589
+0.45(+1.98%)
Aug 17, 2009
22.31
22.81
22.17
22.49
451,553
-0.06(-0.25%)
Aug 14, 2009
22.71
23.02
22.41
22.55
179,037
-0.16(-0.71%)
Aug 13, 2009
23.14
23.30
22.59
22.71
238,169
-0.12(-0.54%)
Aug 12, 2009
22.70
23.03
22.49
22.83
252,502
+0.00(+0.00%)
Aug 11, 2009
23.05
23.25
22.55
22.83
308,536
-0.25(-1.07%)
Aug 10, 2009
22.26
23.30
22.26
23.08
407,994
+0.82(+3.70%)
Aug 07, 2009
21.95
22.43
21.77
22.25
428,072
+0.54(+2.49%)
Aug 06, 2009
22.00
22.09
21.63
21.71
230,081
-0.09(-0.43%)
Aug 05, 2009
21.91
22.07
21.66
21.81
345,532
-0.10(-0.48%)
Aug 04, 2009
21.35
21.93
21.14
21.91
492,771
+0.58(+2.71%)
Aug 03, 2009
21.29
21.76
20.82
21.34
342,550
+0.16(+0.76%)
Jul 31, 2009
20.92
21.20
20.79
21.17
426,505
+0.24(+1.13%)
Jul 30, 2009
20.08
22.09
19.89
20.94
1,281,314
+2.07(+10.94%)
Jul 29, 2009
18.80
19.09
18.69
18.87
537,214
+0.00(+0.00%)
Jul 28, 2009
18.78
19.08
18.71
18.87
272,317
+0.08(+0.40%)
Jul 27, 2009
18.67
18.95
18.49
18.80
285,869
-0.04(-0.20%)
Jul 24, 2009
18.47
18.92
18.36
18.83
1,837
+0.09(+0.45%)
Jul 23, 2009
18.08
18.84
18.08
18.75
310,886
+0.56(+3.07%)
Jul 22, 2009
17.86
18.30
17.86
18.19
226,028
+0.18(+1.00%)
Jul 21, 2009
18.25
18.39
17.79
18.01
309,961
-0.08(-0.42%)
Jul 20, 2009
18.09
18.20
17.76
18.09
470,772
+0.09(+0.53%)
Jul 17, 2009
18.15
18.26
17.88
17.99
357,196
-0.03(-0.16%)
Jul 16, 2009
17.98
18.12
17.72
18.02
477,844
+0.05(+0.26%)
Jul 15, 2009
18.18
18.19
17.83
17.97
776,141
-0.15(-0.84%)
Jul 14, 2009
18.25
18.40
17.76
18.12
489,033
-0.20(-1.09%)
Jul 13, 2009
17.71
18.32
17.71
18.32
530,086
+1.01(+5.86%)
Jul 10, 2009
17.11
17.46
16.93
17.31
378,926
+0.15(+0.88%)
Jul 09, 2009
18.11
18.12
17.01
17.16
957,218
-0.48(-2.74%)
Jul 08, 2009
18.52
18.56
17.33
17.64
825,655
-0.83(-4.51%)
Jul 07, 2009
18.40
18.74
18.26
18.47
549,109
+0.18(+0.98%)
Jul 06, 2009
18.73
18.94
18.16
18.29
547,348
-0.34(-1.83%)
Jul 02, 2009
18.93
19.17
18.63
18.63
292,386
-0.46(-2.43%)
Jul 01, 2009
19.52
19.68
19.01
19.10
359,436
-0.22(-1.13%)
Jun 30, 2009
19.32
19.50
19.04
19.32
382,169
-0.12(-0.63%)
Jun 29, 2009
19.07
19.53
18.88
19.44
383,793
+0.41(+2.14%)
Jun 26, 2009
18.47
19.12
18.45
19.03
1,031,701
+0.56(+3.03%)
Jun 25, 2009
18.46
18.63
18.27
18.47
328,868
+0.42(+2.31%)
Jun 24, 2009
17.97
18.26
17.86
18.06
435,582
+0.21(+1.17%)
Jun 23, 2009
17.48
18.03
17.48
17.85
432,112
+0.50(+2.89%)
Jun 22, 2009
18.37
18.45
17.34
17.35
685,982
-1.03(-5.62%)
Jun 19, 2009
19.65
19.68
17.36
18.38
2,442,458
-0.82(-4.29%)
Jun 18, 2009
19.72
19.92
18.95
19.20
1,541,029
-0.54(-2.74%)
Jun 17, 2009
19.67
20.01
19.29
19.74
371,220
+0.03(+0.14%)
Jun 16, 2009
19.78
20.11
19.60
19.71
285,763
-0.23(-1.14%)
Jun 15, 2009
20.22
20.42
19.71
19.94
359,034
-0.52(-2.55%)
Jun 12, 2009
20.52
20.79
20.19
20.46
325,027
-0.16(-0.78%)
Jun 11, 2009
20.80
21.08
20.51
20.62
388,192
-0.21(-1.00%)
Jun 10, 2009
21.79
21.79
20.74
20.83
378,949
-0.71(-3.30%)
Jun 09, 2009
21.70
21.94
21.42
21.54
418,702
-0.05(-0.22%)
Jun 08, 2009
21.71
21.93
21.47
21.59
660,940
-0.59(-2.65%)
Jun 05, 2009
21.33
22.25
21.02
22.18
885,521
+0.91(+4.28%)
Jun 04, 2009
20.57
21.32
20.48
21.27
405,886
+0.71(+3.46%)
Jun 03, 2009
20.29
20.65
20.10
20.56
539,436
-0.07(-0.36%)
Jun 02, 2009
19.92
20.82
19.55
20.63
857,312
+0.61(+3.06%)
Jun 01, 2009
19.83
20.11
19.71
20.02
522,206
+0.31(+1.59%)
May 29, 2009
19.60
19.71
19.17
19.71
491,753
+0.12(+0.63%)
May 28, 2009
20.00
20.34
19.29
19.58
498,873
-0.27(-1.34%)
May 27, 2009
20.64
20.90
19.83
19.85
498,215
-0.80(-3.85%)
May 26, 2009
19.18
20.65
19.17
20.64
655,180
+1.16(+5.93%)
May 22, 2009
19.43
19.81
19.33
19.49
321,219
+0.07(+0.34%)
May 21, 2009
19.58
20.14
19.10
19.42
714,261
-0.74(-3.67%)
May 20, 2009
20.58
20.69
20.07
20.16
567,565
+0.22(+1.09%)
May 19, 2009
20.39
20.58
19.86
19.94
589,666
-0.45(-2.23%)
May 18, 2009
19.22
20.46
19.03
20.40
892,742
+1.35(+7.11%)
May 15, 2009
19.07
19.42
18.90
19.04
1,021,734
-0.12(-0.64%)
May 14, 2009
18.79
19.26
18.41
19.17
1,542,738
+0.26(+1.35%)
May 13, 2009
19.91
20.53
18.83
18.91
891,113
-1.57(-7.68%)
May 12, 2009
20.82
21.23
20.00
20.48
746,102
-0.11(-0.55%)
May 11, 2009
20.96
21.33
20.30
20.60
551,282
-1.19(-5.48%)
May 08, 2009
21.24
21.94
20.49
21.79
943,510
+0.52(+2.45%)
May 07, 2009
22.30
22.54
21.15
21.27
750,562
-1.04(-4.67%)
May 06, 2009
21.95
22.38
21.48
22.31
718,959
+0.64(+2.97%)
May 05, 2009
22.02
22.15
21.33
21.67
460,478
-0.54(-2.43%)
May 04, 2009
21.56
22.35
21.52
22.21
735,382
+0.85(+3.99%)
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
.