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
Real Estate Bull 3X Direxion
(NY:
DRN
)
8.820
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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 29, 2011
8.132
8.150
7.664
7.964
6,992,515
-0.13(-1.62%)
Apr 28, 2011
7.816
8.164
7.790
8.095
5,906,663
+0.32(+4.08%)
Apr 27, 2011
7.662
7.802
7.578
7.778
5,136,312
+0.15(+1.99%)
Apr 26, 2011
7.490
7.690
7.373
7.627
3,622,291
+0.20(+2.70%)
Apr 25, 2011
7.258
7.494
7.219
7.426
3,444,952
+0.16(+2.14%)
Apr 21, 2011
7.154
7.289
7.035
7.271
3,586,652
+0.14(+1.94%)
Apr 20, 2011
7.084
7.151
6.921
7.132
5,285,799
+0.23(+3.39%)
Apr 19, 2011
6.764
6.917
6.754
6.898
3,177,419
+0.17(+2.54%)
Apr 18, 2011
6.747
6.765
6.598
6.727
3,460,210
-0.19(-2.74%)
Apr 15, 2011
6.721
6.925
6.668
6.917
6,408,764
+0.25(+3.72%)
Apr 14, 2011
6.307
6.696
6.306
6.668
5,708,206
+0.28(+4.35%)
Apr 13, 2011
6.521
6.522
6.350
6.391
1,903,099
-0.02(-0.32%)
Apr 12, 2011
6.381
6.506
6.362
6.411
2,865,330
-0.04(-0.57%)
Apr 11, 2011
6.473
6.598
6.385
6.448
2,310,602
+0.01(+0.21%)
Apr 08, 2011
6.644
6.713
6.379
6.434
4,123,508
-0.14(-2.15%)
Apr 07, 2011
6.783
6.801
6.483
6.576
4,318,986
-0.22(-3.22%)
Apr 06, 2011
6.871
6.885
6.744
6.795
2,736,381
+0.00(+0.03%)
Apr 05, 2011
6.775
6.878
6.728
6.793
1,855,230
+0.02(+0.23%)
Apr 04, 2011
6.851
6.861
6.730
6.777
2,164,123
-0.00(-0.05%)
Apr 01, 2011
6.894
6.922
6.683
6.780
4,339,376
+0.02(+0.26%)
Mar 31, 2011
6.590
6.784
6.563
6.763
4,195,631
+0.17(+2.56%)
Mar 30, 2011
6.435
6.619
6.350
6.594
4,183,224
+0.26(+4.03%)
Mar 29, 2011
6.239
6.372
6.072
6.339
3,452,984
+0.09(+1.44%)
Mar 28, 2011
6.292
6.365
6.210
6.249
2,675,358
-0.03(-0.54%)
Mar 25, 2011
6.203
6.357
6.125
6.283
2,743,548
+0.14(+2.34%)
Mar 24, 2011
6.137
6.181
5.940
6.139
2,945,270
+0.08(+1.38%)
Mar 23, 2011
6.206
6.226
5.930
6.056
4,390,254
-0.21(-3.31%)
Mar 22, 2011
6.416
6.428
6.206
6.264
2,081,264
-0.13(-2.04%)
Mar 21, 2011
6.397
6.467
6.381
6.394
3,471,831
+0.22(+3.49%)
Mar 18, 2011
6.161
6.262
6.104
6.178
4,842,539
+0.17(+2.76%)
Mar 17, 2011
6.079
6.132
5.869
6.012
3,777,520
+0.05(+0.89%)
Mar 16, 2011
6.141
6.163
5.747
5.959
7,921,251
-0.18(-2.96%)
Mar 15, 2011
6.117
6.273
6.093
6.142
5,822,388
-0.12(-1.92%)
Mar 14, 2011
6.320
6.357
6.168
6.262
4,958,992
-0.18(-2.75%)
Mar 11, 2011
6.176
6.470
6.170
6.439
4,336,358
+0.20(+3.20%)
Mar 10, 2011
6.419
6.419
6.227
6.239
4,731,886
-0.32(-4.86%)
Mar 09, 2011
6.542
6.654
6.403
6.558
3,927,420
-0.02(-0.34%)
Mar 08, 2011
6.335
6.665
6.332
6.580
5,222,789
+0.27(+4.27%)
Mar 07, 2011
6.479
6.566
6.189
6.310
5,244,890
-0.14(-2.24%)
Mar 04, 2011
6.642
6.662
6.349
6.455
5,259,107
-0.19(-2.85%)
Mar 03, 2011
6.565
6.648
6.502
6.644
5,230,517
+0.28(+4.35%)
Mar 02, 2011
6.530
6.578
6.296
6.367
7,169,973
-0.18(-2.76%)
Mar 01, 2011
7.239
7.239
6.548
6.548
8,006,244
-0.64(-8.93%)
Feb 28, 2011
6.856
7.190
6.818
7.190
6,172,889
+0.48(+7.12%)
Feb 25, 2011
6.403
6.714
6.401
6.712
4,548,707
+0.39(+6.09%)
Feb 24, 2011
6.449
6.506
6.161
6.327
3,492,880
-0.12(-1.92%)
Feb 23, 2011
6.635
6.709
6.337
6.451
5,571,195
-0.18(-2.74%)
Feb 22, 2011
6.655
6.865
6.591
6.633
6,270,643
-0.19(-2.77%)
Feb 18, 2011
6.775
6.864
6.731
6.822
2,746,911
+0.07(+0.98%)
Feb 17, 2011
6.714
6.810
6.691
6.756
2,186,549
+0.03(+0.39%)
Feb 16, 2011
6.717
6.866
6.626
6.729
4,514,926
+0.08(+1.19%)
Feb 15, 2011
6.668
6.740
6.561
6.650
3,475,095
-0.10(-1.42%)
Feb 14, 2011
6.796
6.810
6.611
6.746
3,768,337
+0.01(+0.08%)
Feb 11, 2011
6.593
6.761
6.507
6.740
4,141,411
+0.13(+1.95%)
Feb 10, 2011
6.464
6.663
6.464
6.611
3,871,695
+0.07(+1.03%)
Feb 09, 2011
6.482
6.556
6.435
6.544
3,453,682
+0.03(+0.39%)
Feb 08, 2011
6.459
6.559
6.426
6.518
4,896,160
+0.07(+1.08%)
Feb 07, 2011
6.284
6.474
6.254
6.449
4,305,566
+0.20(+3.16%)
Feb 04, 2011
6.453
6.454
6.181
6.251
6,752,894
-0.16(-2.55%)
Feb 03, 2011
6.299
6.444
6.243
6.415
3,468,203
+0.07(+1.12%)
Feb 02, 2011
6.332
6.475
6.314
6.344
3,502,761
-0.02(-0.36%)
Feb 01, 2011
6.418
6.433
6.169
6.367
6,476,778
+0.06(+0.96%)
Jan 31, 2011
6.104
6.360
6.104
6.306
6,761,585
+0.24(+4.03%)
Jan 28, 2011
6.383
6.467
6.007
6.062
8,469,540
-0.32(-5.00%)
Jan 27, 2011
6.245
6.425
6.179
6.382
9,325,081
+0.27(+4.50%)
Jan 26, 2011
6.104
6.190
5.996
6.107
10,043,365
+0.04(+0.69%)
Jan 25, 2011
5.812
6.071
5.762
6.065
10,158,305
+0.20(+3.36%)
Jan 24, 2011
5.803
5.950
5.747
5.868
6,564,917
+0.09(+1.48%)
Jan 21, 2011
5.814
5.841
5.728
5.782
6,089,351
+0.04(+0.71%)
Jan 20, 2011
5.728
5.894
5.685
5.742
8,420,816
-0.01(-0.11%)
Jan 19, 2011
5.985
5.988
5.676
5.748
9,216,070
-0.24(-4.03%)
Jan 18, 2011
5.842
5.994
5.762
5.990
7,644,349
+0.15(+2.63%)
Jan 14, 2011
5.710
5.849
5.687
5.836
4,719,892
+0.12(+2.05%)
Jan 13, 2011
5.679
5.787
5.640
5.719
5,746,077
+0.03(+0.61%)
Jan 12, 2011
5.719
5.747
5.601
5.685
7,538,858
+0.08(+1.43%)
Jan 11, 2011
5.702
5.763
5.495
5.604
5,960,137
-0.04(-0.64%)
Jan 10, 2011
5.568
5.686
5.467
5.641
5,602,086
-0.00(-0.04%)
Jan 07, 2011
5.714
5.782
5.493
5.643
6,646,596
-0.01(-0.22%)
Jan 06, 2011
5.849
5.867
5.632
5.655
6,417,367
-0.17(-2.99%)
Jan 05, 2011
5.683
5.849
5.683
5.829
5,671,142
+0.08(+1.34%)
Jan 04, 2011
6.136
6.165
5.645
5.752
9,043,067
-0.34(-5.58%)
Jan 03, 2011
5.889
6.110
5.889
6.092
6,573,618
+0.31(+5.40%)
Dec 31, 2010
5.822
5.898
5.757
5.779
2,847,821
-0.04(-0.73%)
Dec 30, 2010
5.777
5.873
5.747
5.822
3,560,943
+0.04(+0.77%)
Dec 29, 2010
5.771
5.798
5.668
5.778
5,633,959
+0.07(+1.24%)
Dec 28, 2010
5.683
5.750
5.578
5.707
6,689,933
+0.05(+0.92%)
Dec 27, 2010
5.434
5.660
5.388
5.655
6,197,546
+0.19(+3.52%)
Dec 23, 2010
5.543
5.592
5.451
5.463
3,998,570
-0.07(-1.27%)
Dec 22, 2010
5.391
5.639
5.381
5.533
7,977,752
+0.10(+1.85%)
Dec 21, 2010
5.337
5.442
5.280
5.433
6,859,260
+0.17(+3.23%)
Dec 20, 2010
5.117
5.301
5.109
5.263
7,484,991
+0.20(+3.85%)
Dec 17, 2010
4.972
5.086
4.937
5.067
5,324,751
+0.12(+2.47%)
Dec 16, 2010
4.957
5.023
4.856
4.945
6,063,593
+0.02(+0.45%)
Dec 15, 2010
5.099
5.177
4.906
4.923
7,862,233
-0.15(-2.93%)
Dec 14, 2010
5.257
5.391
5.005
5.072
8,069,558
-0.17(-3.28%)
Dec 13, 2010
5.263
5.340
5.210
5.243
6,119,062
+0.02(+0.44%)
Dec 10, 2010
5.118
5.299
5.106
5.220
7,066,713
+0.13(+2.56%)
Dec 09, 2010
5.297
5.355
5.075
5.090
8,046,513
-0.16(-2.98%)
Dec 08, 2010
5.507
5.551
5.151
5.246
7,639,414
-0.25(-4.56%)
Dec 07, 2010
5.615
5.645
5.489
5.497
6,700,502
+0.05(+0.97%)
Dec 06, 2010
5.410
5.493
5.248
5.444
5,947,425
+0.02(+0.36%)
Dec 03, 2010
5.336
5.456
5.274
5.424
5,177,869
+0.00(+0.08%)
Dec 02, 2010
5.238
5.436
5.197
5.420
5,296,377
+0.22(+4.17%)
Dec 01, 2010
5.282
5.288
5.066
5.203
7,939,724
+0.11(+2.17%)
Nov 30, 2010
5.030
5.195
5.006
5.093
4,919,155
-0.08(-1.61%)
Nov 29, 2010
5.086
5.218
4.958
5.176
4,986,294
-0.00(-0.06%)
Nov 26, 2010
5.146
5.244
5.100
5.179
2,545,563
-0.05(-0.90%)
Nov 24, 2010
5.056
5.226
5.226
5.226
7,646,384
+0.30(+6.03%)
Nov 23, 2010
4.865
4.962
4.838
4.929
6,100,873
-0.11(-2.28%)
Nov 22, 2010
4.979
5.105
4.959
5.044
6,653,960
+0.02(+0.47%)
Nov 19, 2010
4.882
5.050
4.772
5.021
5,469,234
+0.09(+1.73%)
Nov 18, 2010
5.050
5.076
4.907
4.935
11,865,876
+0.13(+2.67%)
Nov 17, 2010
4.735
4.890
4.680
4.807
9,663,115
+0.11(+2.38%)
Nov 16, 2010
5.149
5.151
4.587
4.695
24,120,832
-0.54(-10.28%)
Nov 15, 2010
5.417
5.523
5.215
5.233
7,025,067
-0.15(-2.77%)
Nov 12, 2010
5.456
5.591
5.312
5.382
7,549,289
-0.17(-3.02%)
Nov 11, 2010
5.595
5.712
5.502
5.550
5,396,304
-0.14(-2.51%)
Nov 10, 2010
5.541
5.696
5.493
5.692
10,033,180
+0.19(+3.50%)
Nov 09, 2010
6.322
6.328
5.358
5.500
23,712,818
-0.74(-11.79%)
Nov 08, 2010
6.306
6.345
6.086
6.235
4,988,133
-0.10(-1.62%)
Nov 05, 2010
6.173
6.465
6.080
6.338
7,803,166
+0.18(+2.92%)
Nov 04, 2010
5.897
6.180
5.870
6.158
11,161,464
+0.42(+7.32%)
Nov 03, 2010
5.798
5.801
5.609
5.738
5,240,918
-0.02(-0.32%)
Nov 02, 2010
5.754
5.804
5.653
5.756
5,720,554
+0.12(+2.13%)
Nov 01, 2010
5.576
5.793
5.534
5.636
5,519,630
+0.15(+2.74%)
Oct 29, 2010
5.467
5.558
5.426
5.485
5,934,191
+0.01(+0.09%)
Oct 28, 2010
5.663
5.748
5.334
5.480
8,095,376
-0.11(-1.93%)
Oct 27, 2010
5.635
5.714
5.478
5.588
7,262,998
-0.25(-4.35%)
Oct 25, 2010
5.912
5.946
5.812
5.842
9,802,112
+0.03(+0.56%)
Oct 22, 2010
5.842
5.925
5.690
5.810
5,711,087
+0.01(+0.16%)
Oct 21, 2010
5.933
6.007
5.695
5.801
8,913,577
-0.04(-0.71%)
Oct 20, 2010
5.477
5.971
5.477
5.842
16,551,771
+0.38(+6.94%)
Oct 19, 2010
5.492
5.724
5.411
5.463
9,590,992
-0.22(-3.81%)
Oct 18, 2010
5.454
5.691
5.442
5.680
9,083,838
+0.20(+3.66%)
Oct 15, 2010
5.542
5.635
5.434
5.479
8,008,299
-0.01(-0.24%)
Oct 14, 2010
5.469
5.594
5.387
5.493
8,508,915
-0.03(-0.52%)
Oct 13, 2010
5.474
5.682
5.391
5.521
13,137,582
+0.17(+3.14%)
Oct 12, 2010
5.192
5.406
5.148
5.353
8,233,143
+0.10(+1.86%)
Oct 11, 2010
5.278
5.315
5.216
5.256
5,033,967
+0.00(+0.04%)
Oct 08, 2010
5.254
5.297
5.133
5.254
7,372,235
+0.03(+0.51%)
Oct 07, 2010
5.265
5.329
5.143
5.227
983
+0.04(+0.73%)
Oct 06, 2010
5.206
5.246
5.091
5.189
8,798,952
-0.07(-1.33%)
Oct 05, 2010
5.131
5.313
5.020
5.259
13,013,804
+0.24(+4.88%)
Oct 04, 2010
4.868
5.017
4.832
5.015
8,422,743
+0.13(+2.71%)
Oct 01, 2010
4.882
4.961
4.709
4.882
11,061,292
+0.07(+1.35%)
Sep 30, 2010
4.874
5.019
4.708
4.817
12,743,872
+0.03(+0.66%)
Sep 29, 2010
4.878
4.889
4.730
4.786
11,697,238
-0.12(-2.49%)
Sep 28, 2010
4.864
4.926
4.619
4.908
12,146,790
+0.07(+1.45%)
Sep 27, 2010
5.082
5.083
4.765
4.838
8,831,111
-0.15(-3.08%)
Sep 24, 2010
4.810
5.027
4.788
4.991
13,949,107
+0.37(+7.96%)
Sep 23, 2010
4.877
4.920
4.579
4.623
28,265
-0.40(-7.94%)
Sep 22, 2010
5.136
5.245
4.975
5.022
11,349,658
-0.20(-3.86%)
Sep 21, 2010
5.504
5.505
5.177
5.223
2,949
-0.24(-4.32%)
Sep 20, 2010
5.119
5.522
5.110
5.459
16,244,844
+0.38(+7.56%)
Sep 17, 2010
5.076
5.145
4.949
5.076
5,914,853
-0.05(-0.99%)
Sep 15, 2010
4.918
5.177
4.898
5.126
9,247,374
+0.13(+2.56%)
Sep 14, 2010
5.016
5.102
4.912
4.998
3,932
-0.02(-0.39%)
Sep 13, 2010
4.948
5.064
4.903
5.018
6,499,587
+0.20(+4.14%)
Sep 10, 2010
4.780
4.881
4.701
4.818
4,119,192
+0.07(+1.37%)
Sep 09, 2010
5.065
5.081
4.689
4.753
8,905,731
-0.13(-2.73%)
Sep 08, 2010
4.911
4.999
4.842
4.886
6,636,500
+0.02(+0.38%)
Sep 07, 2010
4.984
5.038
4.858
4.868
5,898
-0.24(-4.64%)
Sep 03, 2010
5.086
5.127
4.959
5.105
11,271,714
+0.21(+4.39%)
Sep 02, 2010
4.704
4.917
4.701
4.890
1,966
+0.17(+3.67%)
Sep 01, 2010
4.448
4.754
4.448
4.718
13,119,570
+0.42(+9.70%)
Aug 31, 2010
4.287
4.342
4.098
4.300
45,273
+0.10(+2.39%)
Aug 30, 2010
4.277
4.399
4.191
4.200
8,931,460
-0.11(-2.54%)
Aug 27, 2010
4.310
4.330
3.931
4.310
11,835,065
+0.14(+3.44%)
Aug 26, 2010
4.263
4.347
4.090
4.166
13,006
-0.02(-0.41%)
Aug 25, 2010
3.903
4.242
3.869
4.184
9,831
+0.20(+5.00%)
Aug 24, 2010
3.865
4.074
3.773
3.984
12,459,783
-0.06(-1.38%)
Aug 23, 2010
4.139
4.201
4.038
4.040
8,792,100
-0.06(-1.50%)
Aug 20, 2010
4.080
4.127
3.981
4.102
9,909,324
-0.04(-1.04%)
Aug 19, 2010
4.453
4.455
4.077
4.145
8,848
-0.32(-7.24%)
Aug 18, 2010
4.520
4.582
4.382
4.468
3,932
-0.01(-0.16%)
Aug 17, 2010
4.324
4.568
4.245
4.475
14,818,304
+0.28(+6.77%)
Aug 16, 2010
4.147
4.306
4.071
4.192
9,002,404
+0.01(+0.15%)
Aug 13, 2010
4.186
4.302
4.162
4.186
8,283,244
-0.01(-0.30%)
Aug 12, 2010
4.203
4.336
4.135
4.198
12,607,550
-0.16(-3.60%)
Aug 11, 2010
4.475
4.557
4.262
4.355
15,042
-0.37(-7.74%)
Aug 10, 2010
4.733
4.876
4.577
4.721
12,468,818
-0.16(-3.21%)
Aug 09, 2010
4.793
4.915
4.691
4.877
8,583,801
+0.17(+3.67%)
Aug 06, 2010
4.705
4.750
4.475
4.705
13,232,848
-0.06(-1.31%)
Aug 05, 2010
4.849
4.954
4.745
4.767
983
-0.18(-3.69%)
Aug 04, 2010
4.916
4.968
4.791
4.950
983
+0.08(+1.74%)
Aug 03, 2010
4.971
4.983
4.755
4.866
983
-0.12(-2.40%)
Aug 02, 2010
4.751
5.043
4.721
4.985
14,070,211
+0.44(+9.74%)
Jul 30, 2010
4.543
4.618
4.285
4.543
10,197,139
+0.06(+1.25%)
Jul 29, 2010
4.690
4.741
4.337
4.487
13,644,972
-0.10(-2.20%)
Jul 28, 2010
4.556
4.754
4.506
4.587
983
-0.04(-0.76%)
Jul 27, 2010
4.747
4.787
4.450
4.622
14,586,253
+0.01(+0.19%)
Jul 26, 2010
4.308
4.646
4.216
4.614
13,421,110
+0.33(+7.59%)
Jul 23, 2010
4.120
4.303
3.917
4.288
15,100,131
+0.14(+3.31%)
Jul 22, 2010
3.862
4.227
3.860
4.151
3,932
+0.43(+11.62%)
Jul 21, 2010
4.035
4.064
3.662
3.719
12,536,242
-0.26(-6.45%)
Jul 20, 2010
3.561
4.013
3.542
3.975
983
+0.21(+5.51%)
Jul 19, 2010
3.651
3.819
3.468
3.768
10,452,569
+0.15(+4.02%)
Jul 16, 2010
3.622
3.960
3.540
3.622
17,052,732
-0.40(-9.94%)
Jul 15, 2010
4.062
4.085
3.780
4.022
14,308,780
-0.02(-0.55%)
Jul 14, 2010
4.081
4.181
3.901
4.044
8,848
-0.09(-2.14%)
Jul 13, 2010
4.031
4.183
3.967
4.133
53,089
+0.28(+7.26%)
Jul 12, 2010
3.780
3.893
3.677
3.853
10,175,500
+0.04(+1.07%)
Jul 09, 2010
3.812
3.838
3.635
3.812
14,015,017
+0.14(+3.82%)
Jul 08, 2010
3.696
3.777
3.487
3.672
14,269,150
+0.14(+3.89%)
Jul 07, 2010
3.119
3.559
3.102
3.535
14,917,926
+0.43(+13.67%)
Jul 06, 2010
3.493
3.560
2.994
3.109
35,265
-0.22(-6.57%)
Jul 02, 2010
3.328
3.607
3.270
3.328
12,803,834
-0.20(-5.60%)
Jul 01, 2010
3.558
3.615
3.261
3.525
17,563,082
-0.03(-0.89%)
Jun 30, 2010
3.705
3.848
3.525
3.557
9,831
-0.12(-3.29%)
Jun 29, 2010
3.868
3.901
3.581
3.678
10,814
-0.55(-12.93%)
Jun 25, 2010
4.224
4.287
3.906
4.224
12,813,646
+0.31(+7.84%)
Jun 24, 2010
4.130
4.169
3.897
3.917
5,898
-0.27(-6.48%)
Jun 23, 2010
4.159
4.350
3.967
4.189
34,754
+0.04(+0.93%)
Jun 22, 2010
4.624
4.674
4.141
4.150
2,949
-0.46(-9.99%)
Jun 21, 2010
4.910
4.979
4.568
4.611
18,778,826
-0.10(-2.22%)
Jun 18, 2010
4.715
4.825
4.651
4.715
10,107,860
-0.05(-1.15%)
Jun 17, 2010
4.799
4.838
4.616
4.770
11,524,028
+0.03(+0.64%)
Jun 16, 2010
4.743
4.861
4.665
4.740
12,733,008
-0.12(-2.55%)
Jun 15, 2010
4.658
4.903
4.555
4.864
2,949
+0.29(+6.41%)
Jun 14, 2010
4.570
4.707
4.429
4.571
21,759,882
+0.18(+4.12%)
Jun 11, 2010
4.141
4.436
4.091
4.390
14,869,260
+0.15(+3.43%)
Jun 10, 2010
4.029
4.297
3.907
4.245
10,293
+0.49(+12.91%)
Jun 09, 2010
3.798
4.085
3.705
3.759
20,354,824
+0.07(+1.99%)
Jun 08, 2010
3.561
3.720
3.279
3.686
1,327
+0.18(+5.01%)
Jun 07, 2010
3.629
3.808
3.493
3.510
18,218,976
-0.09(-2.46%)
Jun 04, 2010
3.599
4.152
3.513
3.599
28,103,682
-0.72(-16.58%)
Jun 03, 2010
4.413
4.425
4.189
4.314
13,835,928
-0.04(-0.84%)
Jun 02, 2010
4.212
4.362
3.969
4.350
1,966
+0.25(+6.00%)
Jun 01, 2010
4.198
4.426
4.081
4.104
30,880
-0.25(-5.79%)
May 28, 2010
4.356
4.635
4.287
4.356
16,223,500
-0.17(-3.84%)
May 27, 2010
4.203
4.562
4.069
4.530
21,380,882
+0.63(+16.08%)
May 26, 2010
4.135
4.282
3.826
3.903
5,407
-0.03(-0.83%)
May 25, 2010
3.493
3.961
3.387
3.935
30,792
+0.09(+2.27%)
May 24, 2010
4.119
4.196
3.828
3.848
17,620,458
-0.27(-6.59%)
May 21, 2010
3.540
4.133
3.497
4.119
35,189,752
+0.39(+10.38%)
May 20, 2010
4.096
4.203
3.725
3.732
15,405
-0.68(-15.48%)
May 19, 2010
4.438
4.723
4.069
4.415
28,978,688
-0.12(-2.56%)
May 18, 2010
5.163
5.171
4.468
4.531
28,511
-0.38(-7.80%)
May 17, 2010
4.974
5.204
4.483
4.915
22,090,986
-0.01(-0.25%)
May 14, 2010
4.927
5.304
4.741
4.927
24,878,864
-0.53(-9.66%)
May 13, 2010
5.765
5.817
5.395
5.454
21,597,714
-0.24(-4.15%)
May 12, 2010
5.533
5.760
5.406
5.690
30,334,442
+0.26(+4.70%)
May 11, 2010
5.520
5.598
5.330
5.435
3,932
+0.08(+1.42%)
May 10, 2010
5.215
5.390
5.090
5.358
29,707,826
+0.91(+20.47%)
May 07, 2010
4.903
5.044
4.245
4.448
35,612,876
+0.75(+20.14%)
May 06, 2010
3.702
5.364
3.561
3.702
136,342
-1.64(-30.72%)
May 05, 2010
5.321
5.671
5.115
5.344
133,841,144
-0.27(-4.88%)
May 04, 2010
5.739
5.840
5.442
5.618
513,718,272
-0.37(-6.22%)
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
.