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
Magna International
(NY:
MGA
)
45.35
+0.59 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009
4.872
4.985
4.761
4.821
6,864,246
-0.14(-2.82%)
Oct 29, 2009
4.803
4.988
4.766
4.960
5,600,451
+0.14(+2.82%)
Oct 28, 2009
5.030
5.038
4.790
4.824
9,651,457
-0.26(-5.14%)
Oct 27, 2009
5.217
5.245
5.039
5.086
11,234,748
-0.16(-3.11%)
Oct 26, 2009
5.386
5.504
5.204
5.249
8,769,105
-0.18(-3.25%)
Oct 23, 2009
5.459
5.466
5.420
5.425
7,432,619
-0.08(-1.50%)
Oct 22, 2009
5.445
5.588
5.395
5.508
7,239,571
+0.01(+0.18%)
Oct 21, 2009
5.468
5.603
5.410
5.498
10,899,180
+0.03(+0.60%)
Oct 20, 2009
5.413
5.521
5.413
5.465
4,979,397
-0.08(-1.51%)
Oct 19, 2009
5.567
5.656
5.524
5.549
5,084,241
+0.06(+1.15%)
Oct 16, 2009
5.509
5.587
5.434
5.486
5,145,052
-0.02(-0.35%)
Oct 15, 2009
5.535
5.535
5.443
5.505
3,747,229
-0.05(-0.88%)
Oct 14, 2009
5.414
5.594
5.414
5.554
6,570,712
+0.19(+3.58%)
Oct 13, 2009
5.430
5.455
5.233
5.362
3,264,955
-0.04(-0.81%)
Oct 12, 2009
5.402
5.491
5.367
5.406
2,938,701
-0.04(-0.78%)
Oct 09, 2009
5.452
5.527
5.367
5.448
4,749,963
+0.02(+0.36%)
Oct 08, 2009
5.262
5.452
5.192
5.429
6,286,574
+0.28(+5.36%)
Oct 07, 2009
4.987
5.161
4.982
5.153
4,457,901
+0.14(+2.79%)
Oct 06, 2009
4.966
5.188
4.966
5.013
9,460,005
+0.02(+0.37%)
Oct 05, 2009
4.880
5.039
4.836
4.994
11,704,740
+0.10(+2.14%)
Oct 02, 2009
4.822
4.948
4.760
4.890
4,392,781
-0.04(-0.79%)
Oct 01, 2009
5.213
5.213
4.881
4.929
10,354,755
-0.24(-4.70%)
Sep 30, 2009
5.224
5.228
5.114
5.172
5,866,748
-0.05(-0.93%)
Sep 29, 2009
5.165
5.233
5.133
5.221
5,621,694
+0.06(+1.20%)
Sep 28, 2009
4.936
5.161
4.908
5.159
6,767,755
+0.24(+4.82%)
Sep 25, 2009
5.011
5.064
4.883
4.921
6,933,845
-0.11(-2.19%)
Sep 24, 2009
5.184
5.218
5.007
5.032
5,665,060
-0.11(-2.23%)
Sep 23, 2009
5.157
5.237
5.110
5.147
3,833,295
-0.02(-0.40%)
Sep 22, 2009
5.100
5.212
5.078
5.167
3,434,515
+0.13(+2.53%)
Sep 21, 2009
4.968
5.084
4.963
5.039
3,792,017
-0.03(-0.55%)
Sep 18, 2009
5.054
5.147
5.046
5.067
5,649,646
+0.04(+0.73%)
Sep 17, 2009
5.147
5.167
4.994
5.031
7,562,775
-0.14(-2.73%)
Sep 16, 2009
5.294
5.311
5.100
5.172
5,045,988
-0.14(-2.70%)
Sep 15, 2009
5.352
5.357
5.257
5.316
5,973,080
+0.01(+0.21%)
Sep 14, 2009
5.147
5.337
5.115
5.305
6,235,678
+0.05(+1.00%)
Sep 11, 2009
5.398
5.500
5.199
5.252
7,269,578
-0.10(-1.86%)
Sep 10, 2009
5.566
5.604
5.344
5.352
7,174,411
+0.04(+0.69%)
Sep 09, 2009
5.166
5.341
5.093
5.316
8,003,894
+0.18(+3.55%)
Sep 08, 2009
5.329
5.367
5.087
5.133
6,928,551
-0.15(-2.77%)
Sep 04, 2009
5.134
5.291
5.088
5.279
5,775,872
+0.19(+3.68%)
Sep 03, 2009
5.043
5.129
5.037
5.092
7,606,799
+0.02(+0.48%)
Sep 02, 2009
5.123
5.172
4.992
5.067
9,154,608
-0.17(-3.23%)
Sep 01, 2009
5.516
5.606
5.209
5.237
8,272,723
-0.32(-5.82%)
Aug 31, 2009
5.547
5.599
5.471
5.560
3,340,482
-0.09(-1.53%)
Aug 28, 2009
5.788
5.794
5.599
5.646
2,376,765
-0.06(-1.02%)
Aug 27, 2009
5.634
5.733
5.504
5.705
2,074,500
+0.05(+0.82%)
Aug 26, 2009
5.479
5.682
5.473
5.659
5,684,380
+0.11(+2.06%)
Aug 25, 2009
5.539
5.642
5.481
5.544
4,078,218
+0.08(+1.40%)
Aug 24, 2009
5.766
5.783
5.443
5.468
5,420,417
-0.24(-4.18%)
Aug 21, 2009
5.738
6.025
5.612
5.706
5,433,719
+0.09(+1.56%)
Aug 20, 2009
5.615
5.663
5.595
5.618
3,117,707
+0.00(+0.02%)
Aug 19, 2009
5.442
5.631
5.442
5.617
7,515,956
+0.01(+0.24%)
Aug 18, 2009
5.549
5.638
5.522
5.604
6,062,246
-0.02(-0.37%)
Aug 17, 2009
5.615
5.710
5.541
5.625
4,322,401
-0.21(-3.53%)
Aug 14, 2009
5.884
5.916
5.756
5.830
3,474,313
-0.04(-0.70%)
Aug 13, 2009
5.897
5.982
5.819
5.871
3,548,730
+0.09(+1.56%)
Aug 12, 2009
5.698
5.842
5.698
5.781
4,053,037
-0.01(-0.19%)
Aug 11, 2009
5.831
5.871
5.708
5.792
4,660,082
-0.16(-2.70%)
Aug 10, 2009
5.954
5.964
5.803
5.953
7,022,296
+0.00(+0.08%)
Aug 07, 2009
5.588
6.037
5.475
5.948
16,105,890
+0.07(+1.22%)
Aug 06, 2009
5.991
6.053
5.841
5.876
5,801,818
-0.11(-1.89%)
Aug 05, 2009
6.021
6.114
5.885
5.989
7,521,456
-0.01(-0.14%)
Aug 04, 2009
6.179
6.235
5.957
5.998
8,641,448
-0.19(-3.13%)
Aug 03, 2009
6.274
6.320
6.107
6.192
5,536,483
-0.01(-0.12%)
Jul 31, 2009
6.024
6.225
5.993
6.199
6,092,943
+0.18(+2.93%)
Jul 30, 2009
5.918
6.066
5.893
6.022
5,547,417
+0.18(+3.08%)
Jul 29, 2009
5.796
5.854
5.746
5.842
7,030,443
-0.03(-0.54%)
Jul 28, 2009
6.043
6.043
5.766
5.874
5,771,507
-0.21(-3.40%)
Jul 27, 2009
6.003
6.088
5.985
6.081
4,317,871
+0.10(+1.69%)
Jul 24, 2009
5.980
5.998
5.850
5.980
11,904
+0.05(+0.80%)
Jul 23, 2009
5.687
5.999
5.687
5.932
6,506,489
+0.11(+1.92%)
Jul 22, 2009
5.767
5.893
5.670
5.820
7,034,389
+0.05(+0.89%)
Jul 21, 2009
5.711
5.785
5.627
5.769
7,711,305
+0.14(+2.40%)
Jul 20, 2009
5.773
5.814
5.603
5.634
47,073,944
+0.03(+0.48%)
Jul 17, 2009
5.538
5.611
5.404
5.608
23,601,096
+0.11(+2.06%)
Jul 16, 2009
5.355
5.536
5.325
5.494
29,740,604
+0.14(+2.68%)
Jul 15, 2009
5.374
5.441
5.322
5.351
65,811,444
+0.09(+1.64%)
Jul 14, 2009
5.247
5.346
5.187
5.265
22,035,802
-0.03(-0.51%)
Jul 13, 2009
5.162
5.297
5.148
5.291
7,087,103
+0.22(+4.32%)
Jul 10, 2009
4.987
5.116
4.981
5.072
4,256,188
+0.05(+1.09%)
Jul 09, 2009
4.992
5.147
4.942
5.018
7,373,197
+0.03(+0.61%)
Jul 08, 2009
5.013
5.059
4.875
4.987
7,389,088
-0.02(-0.36%)
Jul 07, 2009
5.074
5.103
4.985
5.005
3,301,498
-0.09(-1.74%)
Jul 06, 2009
5.250
5.256
5.027
5.094
4,168,724
-0.06(-1.18%)
Jul 02, 2009
5.245
5.485
5.144
5.155
5,549,447
-0.22(-4.12%)
Jul 01, 2009
5.246
5.617
5.240
5.376
8,892,528
+0.24(+4.64%)
Jun 30, 2009
4.855
5.170
4.833
5.138
8,199,695
+0.25(+5.10%)
Jun 29, 2009
4.889
4.937
4.821
4.889
6,434,003
-0.00(-0.10%)
Jun 26, 2009
4.988
5.052
4.884
4.894
7,959,204
-0.10(-2.05%)
Jun 25, 2009
4.780
5.015
4.778
4.996
9,493,037
+0.21(+4.45%)
Jun 24, 2009
4.588
4.814
4.588
4.783
8,958,403
+0.20(+4.32%)
Jun 23, 2009
4.683
4.739
4.481
4.585
7,221,986
-0.04(-0.82%)
Jun 22, 2009
4.864
4.903
4.615
4.622
7,629,579
-0.34(-6.79%)
Jun 19, 2009
4.644
4.982
4.626
4.959
13,755,580
+0.34(+7.35%)
Jun 18, 2009
4.505
4.633
4.462
4.620
9,722,849
+0.06(+1.23%)
Jun 17, 2009
4.643
4.666
4.422
4.564
13,728,714
-0.13(-2.72%)
Jun 16, 2009
4.602
4.822
4.516
4.692
12,889,291
+0.29(+6.55%)
Jun 15, 2009
4.581
4.633
4.353
4.403
10,708,689
-0.36(-7.61%)
Jun 12, 2009
4.758
4.828
4.665
4.766
10,509,352
-0.06(-1.16%)
Jun 11, 2009
4.807
4.842
4.743
4.822
16,726,911
+0.02(+0.35%)
Jun 10, 2009
4.606
4.852
4.606
4.805
14,759,794
+0.21(+4.64%)
Jun 09, 2009
4.448
4.670
4.386
4.592
12,080,180
+0.16(+3.71%)
Jun 08, 2009
4.334
4.481
4.302
4.428
8,802,227
+0.04(+0.94%)
Jun 05, 2009
4.296
4.508
4.215
4.386
11,214,549
+0.13(+3.12%)
Jun 04, 2009
3.971
4.273
3.926
4.254
10,405,052
+0.36(+9.21%)
Jun 03, 2009
3.930
3.939
3.827
3.895
16,799,792
-0.03(-0.71%)
Jun 02, 2009
4.020
4.059
3.886
3.923
12,457,816
-0.07(-1.80%)
Jun 01, 2009
4.156
4.197
3.969
3.995
14,004,276
+0.05(+1.26%)
May 29, 2009
4.014
4.014
3.856
3.945
10,542,993
-0.01(-0.34%)
May 28, 2009
3.937
3.999
3.749
3.958
7,331,162
+0.07(+1.85%)
May 27, 2009
4.155
4.160
3.883
3.886
7,253,119
-0.23(-5.50%)
May 26, 2009
3.947
4.131
3.919
4.113
6,801,519
+0.18(+4.61%)
May 22, 2009
4.044
4.104
3.924
3.931
5,952,716
-0.05(-1.22%)
May 21, 2009
3.928
4.010
3.899
3.980
6,473,021
+0.07(+1.84%)
May 20, 2009
4.024
4.124
3.888
3.908
9,317,130
-0.16(-3.83%)
May 19, 2009
3.861
4.120
3.861
4.064
9,353,509
+0.17(+4.28%)
May 18, 2009
3.762
3.906
3.759
3.897
9,379,578
+0.14(+3.76%)
May 15, 2009
3.821
3.937
3.729
3.756
10,466,455
-0.11(-2.80%)
May 14, 2009
4.032
4.114
3.843
3.864
11,254,906
-0.12(-3.02%)
May 13, 2009
4.189
4.192
3.981
3.985
9,512,250
-0.31(-7.14%)
May 12, 2009
4.520
4.546
4.201
4.291
9,596,845
-0.17(-3.87%)
May 11, 2009
4.641
4.647
4.460
4.464
9,304,034
-0.26(-5.44%)
May 08, 2009
4.724
4.796
4.496
4.721
8,501,755
+0.11(+2.48%)
May 07, 2009
4.582
4.974
4.520
4.606
12,663,096
+0.08(+1.86%)
May 06, 2009
4.254
4.648
0.0012
4.523
10,914,619
+0.03(+0.73%)
May 05, 2009
4.564
4.637
4.389
4.490
6,851,791
-0.03(-0.62%)
May 04, 2009
4.242
4.533
4.214
4.518
7,786,339
+0.27(+6.30%)
May 01, 2009
4.120
4.279
4.060
4.250
5,796,392
+0.12(+2.89%)
Apr 30, 2009
4.312
4.353
4.122
4.131
9,226,238
-0.11(-2.58%)
Apr 29, 2009
4.256
4.317
4.190
4.240
5,928,275
+0.04(+1.04%)
Apr 28, 2009
4.274
4.311
4.156
4.197
5,287,975
-0.10(-2.24%)
Apr 27, 2009
4.433
4.559
4.268
4.293
6,055,282
-0.20(-4.47%)
Apr 24, 2009
4.325
4.519
4.304
4.493
9,117,490
+0.27(+6.30%)
Apr 23, 2009
4.279
4.398
4.169
4.227
12,224,921
-0.12(-2.66%)
Apr 22, 2009
4.108
4.480
4.108
4.342
7,251,056
+0.15(+3.69%)
Apr 21, 2009
4.021
4.246
4.009
4.188
8,223,578
+0.09(+2.20%)
Apr 20, 2009
4.322
4.350
4.072
4.098
5,905,034
-0.39(-8.72%)
Apr 17, 2009
4.391
4.518
4.355
4.490
4,639,545
+0.11(+2.50%)
Apr 16, 2009
4.148
4.408
4.148
4.380
6,124,307
+0.23(+5.63%)
Apr 15, 2009
4.125
4.227
4.096
4.147
5,685,498
+0.03(+0.62%)
Apr 14, 2009
3.975
4.297
3.963
4.121
9,600,429
+0.13(+3.20%)
Apr 13, 2009
3.863
4.027
3.822
3.993
6,552,699
+0.02(+0.52%)
Apr 09, 2009
4.029
4.036
3.948
3.973
11,512,251
+0.10(+2.67%)
Apr 08, 2009
3.895
4.002
3.788
3.869
6,351,990
+0.00(+0.00%)
Apr 07, 2009
3.935
3.979
3.801
3.869
6,811,030
-0.20(-4.96%)
Apr 06, 2009
4.026
4.086
3.881
4.071
11,431,553
-0.03(-0.68%)
Apr 03, 2009
3.565
4.099
3.540
4.099
16,417,609
+0.54(+15.33%)
Apr 02, 2009
3.428
3.692
3.424
3.554
12,975,909
+0.23(+6.76%)
Apr 01, 2009
3.147
3.351
3.116
3.329
9,207,683
+0.08(+2.32%)
Mar 31, 2009
3.238
3.307
3.146
3.254
4,828,400
+0.01(+0.45%)
Mar 30, 2009
3.292
3.292
3.062
3.239
12,531,197
-0.32(-8.93%)
Mar 26, 2009
3.492
3.576
3.463
3.557
5,477,406
+0.13(+3.72%)
Mar 25, 2009
3.357
3.573
3.332
3.429
8,748,535
+0.08(+2.36%)
Mar 24, 2009
3.375
3.435
3.323
3.350
5,786,140
-0.08(-2.24%)
Mar 23, 2009
3.284
3.433
3.281
3.427
6,756,985
+0.37(+12.14%)
Mar 20, 2009
3.164
3.176
3.014
3.056
16,046,682
-0.11(-3.42%)
Mar 19, 2009
3.101
3.188
3.026
3.164
12,799,731
+0.13(+4.12%)
Mar 18, 2009
2.865
3.056
2.811
3.039
11,407,613
+0.21(+7.44%)
Mar 17, 2009
2.815
2.849
2.749
2.828
6,614,316
+0.01(+0.43%)
Mar 16, 2009
2.748
2.888
2.748
2.816
7,534,675
+0.09(+3.12%)
Mar 13, 2009
2.665
2.773
2.651
2.731
0
+0.05(+1.72%)
Mar 12, 2009
2.591
2.687
2.500
2.685
8,672,655
+0.13(+4.90%)
Mar 11, 2009
2.494
2.601
2.483
2.559
11,208,753
+0.09(+3.70%)
Mar 10, 2009
2.484
2.562
2.441
2.468
11,501,301
+0.04(+1.50%)
Mar 09, 2009
2.412
2.523
2.388
2.432
10,929,286
-0.03(-1.24%)
Mar 06, 2009
2.580
2.661
2.405
2.462
0
-0.20(-7.66%)
Mar 05, 2009
2.880
2.973
2.664
2.666
13,311,477
-0.32(-10.79%)
Mar 04, 2009
2.877
3.023
2.877
2.989
6,827,300
+0.07(+2.38%)
Mar 02, 2009
3.026
3.080
2.905
2.919
10,059,306
-0.20(-6.47%)
Feb 27, 2009
3.121
3.189
3.099
3.121
0
-0.08(-2.58%)
Feb 26, 2009
3.234
3.289
3.149
3.204
7,631,618
+0.04(+1.11%)
Feb 25, 2009
3.355
3.399
3.158
3.169
9,860,339
-0.18(-5.41%)
Feb 24, 2009
3.130
3.393
3.060
3.350
10,372,521
+0.21(+6.83%)
Feb 23, 2009
3.215
3.251
3.091
3.136
8,370,168
-0.03(-0.92%)
Feb 20, 2009
3.211
3.264
3.154
3.165
9,630,847
-0.09(-2.73%)
Feb 19, 2009
3.422
3.518
3.247
3.254
9,886,679
-0.17(-5.04%)
Feb 18, 2009
3.524
3.560
3.386
3.427
6,960,580
-0.07(-2.02%)
Feb 17, 2009
3.549
3.579
3.468
3.497
6,994,673
-0.22(-5.92%)
Feb 13, 2009
3.655
3.754
3.607
3.717
4,139,909
+0.05(+1.46%)
Feb 12, 2009
3.575
3.686
3.571
3.664
6,026,599
+0.00(+0.07%)
Feb 11, 2009
3.654
3.705
3.607
3.661
6,263,687
+0.01(+0.20%)
Feb 10, 2009
3.712
3.787
3.644
3.654
5,041,030
-0.15(-3.87%)
Feb 09, 2009
3.743
3.838
3.706
3.801
5,657,620
+0.05(+1.23%)
Feb 06, 2009
3.605
3.866
3.591
3.755
9,092,062
+0.12(+3.28%)
Feb 05, 2009
3.408
3.653
3.395
3.636
6,045,475
+0.12(+3.28%)
Feb 04, 2009
3.418
3.663
3.403
3.520
9,556,849
+0.09(+2.77%)
Feb 03, 2009
3.487
3.487
3.411
3.425
5,521,989
-0.04(-1.16%)
Feb 02, 2009
3.374
3.492
3.327
3.465
6,628,958
+0.08(+2.37%)
Jan 30, 2009
3.560
3.576
3.337
3.385
0
-0.17(-4.69%)
Jan 29, 2009
3.631
3.666
3.526
3.552
5,691,730
-0.12(-3.25%)
Jan 28, 2009
3.677
3.708
3.622
3.671
4,944,219
+0.11(+3.00%)
Jan 27, 2009
3.535
3.705
3.525
3.564
6,149,726
-0.01(-0.24%)
Jan 26, 2009
3.597
3.669
3.501
3.573
6,262,561
+0.04(+1.24%)
Jan 23, 2009
3.270
3.557
3.259
3.529
6,048,122
+0.15(+4.39%)
Jan 22, 2009
3.397
3.457
3.332
3.380
8,189,131
-0.13(-3.61%)
Jan 21, 2009
3.450
3.528
3.350
3.507
8,294,838
-0.01(-0.21%)
Jan 20, 2009
3.625
3.680
3.419
3.514
9,779,747
-0.09(-2.53%)
Jan 16, 2009
3.627
3.700
3.444
3.605
10,746,243
-0.02(-0.50%)
Jan 15, 2009
3.614
3.663
3.501
3.624
7,555,910
+0.02(+0.68%)
Jan 14, 2009
3.653
3.694
3.506
3.599
11,918,299
-0.29(-7.39%)
Jan 13, 2009
3.897
3.964
3.823
3.886
5,825,108
-0.01(-0.37%)
Jan 12, 2009
4.069
4.069
3.832
3.901
17,239,224
-0.11(-2.64%)
Jan 09, 2009
4.032
4.051
3.888
4.007
5,574,669
-0.03(-0.75%)
Jan 08, 2009
3.906
4.048
3.878
4.037
6,455,066
+0.06(+1.50%)
Jan 07, 2009
4.328
4.328
3.941
3.978
12,830,839
-0.37(-8.48%)
Jan 06, 2009
3.954
4.358
3.903
4.346
11,456,537
+0.46(+11.90%)
Jan 05, 2009
3.862
3.925
3.759
3.884
8,903,980
+0.02(+0.54%)
Jan 02, 2009
3.661
3.874
3.603
3.863
0
+0.22(+6.11%)
Jan 01, 2009
3.459
3.682
3.414
3.641
0
+0.00(+0.00%)
Dec 31, 2008
3.459
3.682
3.414
3.641
8,097,137
+0.18(+5.05%)
Dec 30, 2008
3.333
3.465
3.260
3.465
6,268,069
+0.21(+6.50%)
Dec 29, 2008
3.307
3.362
3.250
3.254
6,396,104
-0.03(-1.04%)
Dec 26, 2008
3.275
3.317
3.234
3.288
2,716,765
+0.01(+0.41%)
Dec 24, 2008
3.389
3.389
3.248
3.275
2,780,330
-0.03(-1.03%)
Dec 23, 2008
3.395
3.395
3.282
3.309
6,482,910
-0.04(-1.20%)
Dec 22, 2008
3.621
3.638
3.324
3.349
7,023,299
-0.19(-5.36%)
Dec 19, 2008
3.580
3.710
3.503
3.538
9,076,433
+0.00(+0.03%)
Dec 18, 2008
3.835
3.976
3.484
3.537
6,485,615
-0.36(-9.18%)
Dec 17, 2008
3.531
3.911
3.531
3.895
7,429,010
+0.26(+7.27%)
Dec 16, 2008
3.566
3.649
3.489
3.631
5,310,238
+0.09(+2.65%)
Dec 15, 2008
3.478
3.600
3.448
3.537
8,925,412
+0.04(+1.15%)
Dec 12, 2008
3.096
3.551
3.037
3.497
0
+0.01(+0.31%)
Dec 11, 2008
3.813
3.813
3.438
3.486
10,885,681
-0.33(-8.67%)
Dec 10, 2008
3.760
3.888
3.697
3.817
5,260,394
+0.11(+3.09%)
Dec 09, 2008
3.812
3.843
3.698
3.703
8,268,851
-0.18(-4.70%)
Dec 08, 2008
3.666
3.916
3.648
3.885
9,892,450
+0.37(+10.56%)
Dec 05, 2008
3.321
3.559
3.200
3.514
0
+0.17(+5.02%)
Dec 04, 2008
3.294
3.528
3.276
3.346
46,968,640
+0.03(+0.81%)
Dec 03, 2008
3.270
3.382
3.133
3.320
13,405,978
+0.06(+1.98%)
Dec 02, 2008
3.407
3.441
3.164
3.255
9,406,148
-0.03(-0.82%)
Dec 01, 2008
3.431
3.534
3.265
3.282
7,614,083
-0.14(-4.02%)
Nov 28, 2008
3.171
3.422
3.169
3.419
3,641,892
+0.18(+5.52%)
Nov 26, 2008
3.097
3.310
3.097
3.240
10,071,308
+0.08(+2.66%)
Nov 25, 2008
3.356
3.391
3.112
3.157
16,212,016
-0.09(-2.74%)
Nov 24, 2008
3.081
3.329
3.071
3.245
7,231,695
+0.19(+6.13%)
Nov 21, 2008
2.922
3.077
2.863
3.058
7,164,636
+0.18(+6.08%)
Nov 20, 2008
2.902
3.067
2.773
2.883
18,848,140
+0.02(+0.85%)
Nov 19, 2008
3.204
3.205
2.835
2.858
6,942,223
-0.27(-8.63%)
Nov 18, 2008
3.136
3.231
3.074
3.129
7,464,903
-0.03(-1.04%)
Nov 17, 2008
3.138
3.289
3.087
3.161
8,373,415
+0.00(+0.04%)
Nov 14, 2008
3.403
3.414
3.153
3.160
0
-0.26(-7.68%)
Nov 13, 2008
3.366
3.434
3.159
3.423
10,311,413
+0.08(+2.29%)
Nov 12, 2008
3.564
3.600
3.287
3.346
7,685,187
-0.25(-6.94%)
Nov 11, 2008
3.849
3.879
3.501
3.596
9,176,410
-0.36(-9.19%)
Nov 10, 2008
3.957
4.111
3.906
3.959
8,057,536
-0.04(-0.97%)
Nov 07, 2008
3.992
4.189
3.946
3.998
10,719,566
-0.01(-0.36%)
Nov 06, 2008
4.156
4.166
3.905
4.013
12,127,756
-0.17(-4.13%)
Nov 05, 2008
4.156
4.272
4.031
4.186
9,728,218
+0.05(+1.24%)
Nov 04, 2008
4.057
4.195
3.790
4.134
21,315,528
-0.05(-1.13%)
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
.