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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.05 11.17 11.01 11.06 2,932,493 -0.04(-0.38%)
Oct 28, 2010 11.06 11.25 10.93 11.10 3,652,717 +0.16(+1.43%)
Oct 27, 2010 10.82 10.97 10.82 10.94 2,372,035 +0.01(+0.07%)
Oct 25, 2010 11.16 11.17 10.86 10.94 3,476,818 +0.09(+0.83%)
Oct 22, 2010 10.93 10.95 10.84 10.85 2,086,861 -0.09(-0.85%)
Oct 21, 2010 10.97 10.97 10.81 10.94 2,548,769 +0.10(+0.96%)
Oct 20, 2010 10.51 10.92 10.47 10.83 3,291,757 +0.38(+3.63%)
Oct 19, 2010 10.45 10.59 10.32 10.45 3,630,632 -0.18(-1.69%)
Oct 18, 2010 10.68 10.68 10.58 10.63 3,349,839 -0.08(-0.79%)
Oct 15, 2010 10.74 11.08 10.61 10.72 7,217,661 +0.10(+0.90%)
Oct 14, 2010 10.84 10.87 10.60 10.62 3,499,296 -0.18(-1.71%)
Oct 13, 2010 10.64 10.91 10.61 10.81 4,036,129 +0.27(+2.61%)
Oct 12, 2010 10.61 10.61 10.36 10.53 3,137,092 +0.08(+0.75%)
Oct 11, 2010 10.51 10.51 10.40 10.45 1,661,564 -0.06(-0.59%)
Oct 08, 2010 10.52 10.56 10.33 10.52 3,691,088 +0.19(+1.82%)
Oct 07, 2010 10.31 10.35 10.18 10.33 3,146,296 +0.00(+0.04%)
Oct 06, 2010 10.32 10.38 10.23 10.33 3,973,782 +0.01(+0.06%)
Oct 05, 2010 10.13 10.33 10.09 10.32 4,762,405 +0.30(+3.01%)
Oct 04, 2010 10.05 10.13 9.897 10.02 3,323,791 -0.06(-0.56%)
Oct 01, 2010 10.07 10.17 10.05 10.07 5,169,728 +0.03(+0.28%)
Sep 30, 2010 10.12 10.14 9.919 10.05 4,014,675 +0.06(+0.57%)
Sep 29, 2010 9.811 10.05 9.810 9.988 5,651,371 +0.19(+1.89%)
Sep 28, 2010 9.733 9.856 9.659 9.803 5,132,389 +0.06(+0.63%)
Sep 27, 2010 9.700 9.821 9.587 9.742 7,188,272 +0.06(+0.66%)
Sep 24, 2010 9.662 9.801 9.649 9.678 4,681,355 +0.13(+1.38%)
Sep 23, 2010 9.599 9.655 9.416 9.546 3,872,743 -0.10(-1.05%)
Sep 22, 2010 9.507 9.739 9.497 9.648 4,923,785 +0.13(+1.35%)
Sep 21, 2010 9.602 9.646 9.464 9.519 4,002,016 -0.10(-0.99%)
Sep 20, 2010 9.469 9.673 9.416 9.615 2,932,779 +0.11(+1.16%)
Sep 17, 2010 9.505 9.546 9.265 9.505 5,194,957 +0.00(+0.03%)
Sep 15, 2010 9.673 9.673 9.419 9.502 6,581,116 -0.13(-1.39%)
Sep 14, 2010 9.627 9.714 9.551 9.637 6,487,971 +0.01(+0.14%)
Sep 13, 2010 9.819 9.885 9.557 9.623 7,255,533 -0.04(-0.44%)
Sep 10, 2010 9.747 9.754 9.617 9.666 5,620,451 -0.04(-0.45%)
Sep 09, 2010 9.867 9.925 9.665 9.710 3,175,766 +0.00(+0.03%)
Sep 08, 2010 9.950 9.974 9.565 9.707 11,984,341 -0.37(-3.68%)
Sep 07, 2010 10.42 10.47 10.05 10.08 4,169,464 -0.38(-3.64%)
Sep 03, 2010 10.39 10.53 10.33 10.46 5,000,225 +0.27(+2.70%)
Sep 02, 2010 10.04 10.20 9.997 10.18 3,538,716 +0.20(+1.99%)
Sep 01, 2010 9.700 10.00 9.700 9.986 6,342,493 +0.51(+5.39%)
Aug 31, 2010 9.473 9.530 9.187 9.475 26,203 +0.30(+3.27%)
Aug 30, 2010 9.499 9.499 9.153 9.175 2,790,798 -0.30(-3.18%)
Aug 27, 2010 9.477 9.511 9.050 9.477 3,935,607 +0.26(+2.77%)
Aug 26, 2010 9.421 9.558 9.203 9.221 5,835,023 -0.06(-0.60%)
Aug 25, 2010 9.071 9.283 9.023 9.277 5,672,221 +0.08(+0.89%)
Aug 24, 2010 9.349 9.376 9.062 9.196 8,015,091 -0.27(-2.89%)
Aug 23, 2010 9.678 9.751 9.454 9.470 4,932,183 -0.20(-2.03%)
Aug 20, 2010 9.703 9.746 9.557 9.665 3,631,903 -0.13(-1.37%)
Aug 19, 2010 10.06 10.22 9.748 9.799 7,272,998 -0.21(-2.11%)
Aug 18, 2010 9.744 10.02 9.731 10.01 5,946,789 +0.19(+1.98%)
Aug 17, 2010 9.364 9.898 9.297 9.816 9,914,269 +0.58(+6.24%)
Aug 16, 2010 9.560 9.560 9.158 9.240 5,467,088 -0.02(-0.24%)
Aug 13, 2010 9.262 9.304 8.925 9.262 6,061,087 +0.29(+3.27%)
Aug 12, 2010 8.833 8.982 8.715 8.968 5,944,199 -0.12(-1.31%)
Aug 11, 2010 9.384 9.384 9.037 9.088 4,956,789 -0.43(-4.56%)
Aug 10, 2010 9.462 9.579 9.331 9.522 5,802,854 -0.05(-0.56%)
Aug 09, 2010 9.713 9.738 9.543 9.575 8,370,842 -0.03(-0.35%)
Aug 06, 2010 9.609 9.882 9.573 9.609 15,707,735 +0.49(+5.33%)
Aug 05, 2010 9.019 9.148 8.976 9.123 8,193,439 +0.10(+1.15%)
Aug 04, 2010 9.055 9.178 8.959 9.019 4,645,514 -0.03(-0.36%)
Aug 03, 2010 9.077 9.279 8.915 9.052 6,670,401 -0.10(-1.06%)
Aug 02, 2010 9.224 9.245 9.099 9.150 4,421,596 +0.07(+0.72%)
Jul 30, 2010 9.084 9.193 8.887 9.084 6,884,075 +0.01(+0.15%)
Jul 29, 2010 8.900 9.100 8.900 9.071 6,672,670 +0.26(+3.00%)
Jul 28, 2010 8.846 8.944 8.708 8.807 2,133,141 +0.02(+0.28%)
Jul 27, 2010 9.044 9.050 8.745 8.782 4,039,899 -0.19(-2.13%)
Jul 26, 2010 9.058 9.164 8.919 8.973 5,363,289 -0.08(-0.91%)
Jul 23, 2010 8.947 9.197 8.856 9.056 7,584,898 +0.10(+1.07%)
Jul 22, 2010 8.797 8.996 8.797 8.960 3,472,759 +0.26(+2.99%)
Jul 21, 2010 8.950 8.950 8.640 8.700 4,363,868 -0.14(-1.53%)
Jul 20, 2010 8.606 8.841 8.556 8.835 3,226,883 +0.12(+1.33%)
Jul 19, 2010 8.701 8.802 8.619 8.719 3,511,341 +0.06(+0.70%)
Jul 16, 2010 8.658 8.977 8.639 8.658 5,789,733 -0.27(-3.00%)
Jul 15, 2010 8.785 8.940 8.730 8.926 4,790,559 +0.09(+1.00%)
Jul 14, 2010 8.630 8.852 8.606 8.837 3,755,581 +0.16(+1.81%)
Jul 13, 2010 8.442 8.728 8.365 8.680 7,852,371 +0.38(+4.57%)
Jul 12, 2010 8.378 8.430 8.231 8.301 3,893,054 -0.06(-0.74%)
Jul 09, 2010 8.363 8.402 8.055 8.363 6,276,463 +0.33(+4.15%)
Jul 08, 2010 8.066 8.066 7.893 8.029 3,625,704 +0.09(+1.09%)
Jul 07, 2010 7.675 7.967 7.611 7.943 4,407,004 +0.34(+4.41%)
Jul 06, 2010 7.892 7.976 7.537 7.607 4,956,427 -0.16(-2.11%)
Jul 02, 2010 7.771 7.905 7.621 7.771 7,727,953 +0.02(+0.24%)
Jul 01, 2010 7.970 8.107 7.688 7.753 6,755,596 -0.27(-3.37%)
Jun 30, 2010 7.813 8.223 7.803 8.023 1,085 +0.20(+2.55%)
Jun 29, 2010 8.353 8.353 7.780 7.824 7,888,503 -0.69(-8.10%)
Jun 25, 2010 8.513 8.607 8.436 8.513 4,297,483 -0.01(-0.11%)
Jun 24, 2010 8.450 8.715 8.391 8.523 15,715,208 +0.06(+0.69%)
Jun 23, 2010 8.342 8.540 8.336 8.465 6,311,246 +0.08(+1.00%)
Jun 22, 2010 8.315 8.533 8.302 8.381 8,333,691 +0.14(+1.71%)
Jun 21, 2010 8.343 8.492 8.214 8.240 5,326,606 -0.03(-0.32%)
Jun 18, 2010 8.267 8.347 8.014 8.267 7,179,311 +0.06(+0.68%)
Jun 17, 2010 8.271 8.358 8.042 8.211 49,655 -0.03(-0.38%)
Jun 16, 2010 8.436 8.555 8.217 8.242 12,293,361 -0.45(-5.15%)
Jun 15, 2010 8.551 8.718 8.460 8.690 19,730 +0.27(+3.22%)
Jun 14, 2010 8.232 8.613 8.231 8.419 10,501,164 +0.26(+3.19%)
Jun 11, 2010 8.166 8.223 8.060 8.158 3,980,658 -0.09(-1.06%)
Jun 10, 2010 8.112 8.324 8.112 8.246 4,823,994 +0.23(+2.88%)
Jun 09, 2010 8.170 8.235 7.967 8.015 8,709,395 -0.05(-0.57%)
Jun 08, 2010 8.045 8.102 7.971 8.061 9,128,292 -0.00(-0.05%)
Jun 07, 2010 8.200 8.217 8.005 8.065 7,514,542 -0.12(-1.43%)
Jun 04, 2010 8.181 8.383 8.135 8.181 7,355,710 -0.32(-3.72%)
Jun 03, 2010 8.415 8.713 8.404 8.498 9,095,120 +0.08(+0.90%)
Jun 02, 2010 8.327 8.436 8.246 8.422 5,662,578 +0.22(+2.65%)
Jun 01, 2010 8.263 8.428 8.203 8.205 8,516,002 -0.00(-0.06%)
May 28, 2010 8.209 8.420 8.179 8.209 4,278,015 -0.12(-1.42%)
May 27, 2010 8.282 8.372 8.219 8.327 10,375,752 +0.21(+2.55%)
May 26, 2010 8.299 8.445 8.082 8.121 7,973,648 -0.10(-1.26%)
May 25, 2010 8.169 8.259 7.893 8.224 12,205,766 -0.17(-2.00%)
May 24, 2010 8.287 8.523 8.240 8.392 5,735,244 +0.06(+0.72%)
May 21, 2010 8.104 8.364 8.029 8.332 10,489,959 +0.09(+1.11%)
May 20, 2010 8.174 8.332 8.121 8.241 6,753,614 -0.27(-3.17%)
May 19, 2010 8.562 8.711 8.247 8.511 6,953,527 -0.12(-1.35%)
May 18, 2010 8.981 9.012 8.560 8.628 209,637 -0.18(-2.07%)
May 17, 2010 9.041 9.139 8.711 8.810 7,388,915 -0.17(-1.91%)
May 14, 2010 8.982 9.191 8.871 8.982 7,730,896 -0.25(-2.75%)
May 13, 2010 9.206 9.388 9.203 9.236 12,383,160 +0.02(+0.25%)
May 12, 2010 8.821 9.252 8.759 9.213 13,340,374 +0.46(+5.31%)
May 11, 2010 8.866 8.892 8.737 8.748 19,851,614 -0.00(-0.03%)
May 10, 2010 8.808 8.858 8.742 8.751 20,460,254 +0.34(+4.06%)
May 07, 2010 8.579 8.816 8.337 8.409 22,008,038 -0.10(-1.16%)
May 06, 2010 8.383 9.300 7.981 8.507 67,982,536 +0.94(+12.41%)
May 05, 2010 7.632 7.776 7.529 7.568 5,495,073 -0.24(-3.12%)
May 04, 2010 8.060 8.093 7.790 7.812 5,346,279 -0.37(-4.48%)
May 03, 2010 8.088 8.269 8.066 8.178 6,434,973 +0.19(+2.39%)
Apr 30, 2010 8.105 8.217 7.981 7.987 5,896,854 -0.14(-1.71%)
Apr 29, 2010 7.908 8.139 7.877 8.125 4,904,659 +0.27(+3.47%)
Apr 28, 2010 7.917 7.936 7.821 7.853 8,389,775 +0.00(+0.02%)
Apr 27, 2010 7.955 8.127 7.852 7.852 6,633,126 -0.13(-1.59%)
Apr 26, 2010 7.875 8.028 7.863 7.978 5,127,788 +0.14(+1.83%)
Apr 23, 2010 7.816 7.903 7.792 7.835 8,299,064 -0.00(-0.05%)
Apr 22, 2010 7.761 7.854 7.712 7.838 5,925,060 +0.04(+0.55%)
Apr 21, 2010 7.724 7.816 7.706 7.796 3,291,986 +0.05(+0.64%)
Apr 20, 2010 7.765 7.848 7.735 7.746 177,476 +0.04(+0.50%)
Apr 19, 2010 7.658 7.737 7.585 7.707 3,194,821 -0.00(-0.02%)
Apr 16, 2010 7.803 7.842 7.697 7.708 4,419,993 -0.09(-1.12%)
Apr 15, 2010 7.697 7.847 7.678 7.796 2,672,807 +0.09(+1.17%)
Apr 14, 2010 7.673 7.722 7.672 7.706 2,219,685 +0.05(+0.68%)
Apr 13, 2010 7.717 7.717 7.622 7.653 1,793,389 -0.07(-0.85%)
Apr 12, 2010 7.671 7.742 7.671 7.719 2,300,482 +0.03(+0.40%)
Apr 09, 2010 7.630 7.709 7.630 7.689 3,186,846 +0.06(+0.81%)
Apr 08, 2010 7.658 7.666 7.528 7.627 3,283,395 -0.04(-0.52%)
Apr 07, 2010 7.729 7.731 7.638 7.667 4,244,580 -0.06(-0.76%)
Apr 06, 2010 7.629 7.746 7.593 7.725 5,376,295 +0.08(+1.00%)
Apr 05, 2010 7.695 7.696 7.633 7.649 2,194,520 -0.03(-0.35%)
Apr 01, 2010 7.598 7.675 7.675 7.675 13,785,119 +0.15(+2.02%)
Mar 31, 2010 7.591 7.591 7.505 7.523 3,872,214 -0.07(-0.93%)
Mar 30, 2010 7.596 7.740 7.591 7.594 3,883,559 +0.03(+0.43%)
Mar 29, 2010 7.532 7.596 7.510 7.561 2,852,774 +0.07(+0.94%)
Mar 26, 2010 7.478 7.579 7.443 7.490 3,329,737 -0.00(-0.03%)
Mar 25, 2010 7.469 7.608 7.469 7.493 2,942,845 +0.05(+0.62%)
Mar 24, 2010 7.478 7.529 7.410 7.447 2,208,685 -0.08(-1.07%)
Mar 23, 2010 7.506 7.600 7.414 7.527 4,473,356 +0.04(+0.57%)
Mar 22, 2010 7.117 7.514 7.110 7.484 6,400,609 +0.31(+4.36%)
Mar 19, 2010 7.121 7.214 7.088 7.172 4,215,255 +0.06(+0.91%)
Mar 18, 2010 7.168 7.207 7.083 7.107 3,292,233 -0.06(-0.88%)
Mar 17, 2010 7.197 7.219 7.160 7.171 2,491,696 -0.01(-0.19%)
Mar 16, 2010 7.109 7.189 7.095 7.184 2,257,551 +0.05(+0.65%)
Mar 15, 2010 7.092 7.143 7.087 7.138 2,216,807 +0.06(+0.86%)
Mar 12, 2010 7.102 7.116 7.021 7.077 2,074,846 +0.05(+0.78%)
Mar 11, 2010 7.084 7.084 6.946 7.022 2,255,118 -0.09(-1.23%)
Mar 10, 2010 7.088 7.144 7.072 7.110 2,491,589 +0.05(+0.67%)
Mar 09, 2010 7.074 7.122 7.045 7.062 1,862,750 -0.04(-0.55%)
Mar 08, 2010 7.113 7.147 7.071 7.101 1,617,104 -0.01(-0.19%)
Mar 05, 2010 7.166 7.236 7.115 7.115 3,215,966 -0.03(-0.44%)
Mar 04, 2010 7.077 7.166 7.043 7.146 3,257,490 +0.09(+1.24%)
Mar 03, 2010 7.034 7.105 7.034 7.059 3,226,127 +0.07(+1.01%)
Mar 02, 2010 6.994 7.059 6.967 6.988 5,924,559 +0.02(+0.23%)
Mar 01, 2010 6.997 6.997 6.920 6.972 3,982,582 +0.04(+0.58%)
Feb 26, 2010 6.918 6.970 6.864 6.932 6,135,364 -0.01(-0.18%)
Feb 25, 2010 6.674 6.970 6.620 6.944 10,173,299 -0.03(-0.37%)
Feb 24, 2010 6.999 7.047 6.939 6.970 5,687,635 +0.01(+0.17%)
Feb 23, 2010 7.084 7.089 6.899 6.958 4,782,444 -0.12(-1.75%)
Feb 22, 2010 7.002 7.101 7.002 7.082 7,393,659 +0.12(+1.69%)
Feb 19, 2010 7.029 7.054 6.941 6.964 3,984,432 -0.05(-0.71%)
Feb 18, 2010 6.967 7.084 6.933 7.014 3,575,161 +0.01(+0.12%)
Feb 17, 2010 7.037 7.122 6.999 7.005 3,827,968 -0.01(-0.17%)
Feb 16, 2010 7.003 7.045 6.890 7.017 4,478,774 +0.11(+1.66%)
Feb 12, 2010 6.916 6.903 6.903 6.903 13,942,963 -0.01(-0.16%)
Feb 11, 2010 6.941 6.941 6.807 6.914 4,450,896 -0.02(-0.28%)
Feb 10, 2010 6.918 7.008 6.845 6.933 5,542,237 +0.00(+0.07%)
Feb 09, 2010 6.897 6.971 6.845 6.929 3,210,589 +0.12(+1.70%)
Feb 08, 2010 6.847 6.961 6.774 6.813 4,186,506 -0.06(-0.90%)
Feb 05, 2010 6.811 6.910 6.717 6.875 10,428,712 +0.07(+1.02%)
Feb 04, 2010 6.931 6.931 6.806 6.806 5,596,932 -0.18(-2.51%)
Feb 03, 2010 6.915 7.025 6.874 6.981 3,954,926 +0.05(+0.67%)
Feb 02, 2010 6.848 6.949 6.796 6.935 4,549,245 +0.13(+1.95%)
Feb 01, 2010 6.744 6.813 6.703 6.802 3,508,916 +0.10(+1.54%)
Jan 29, 2010 6.682 6.792 6.660 6.699 4,319,186 +0.01(+0.22%)
Jan 28, 2010 6.842 6.866 6.650 6.684 6,020,162 -0.10(-1.52%)
Jan 27, 2010 6.825 6.854 6.736 6.787 8,971,582 -0.06(-0.85%)
Jan 26, 2010 6.905 6.905 6.789 6.846 4,277,472 -0.07(-1.02%)
Jan 25, 2010 6.939 6.988 6.877 6.916 5,511,482 +0.01(+0.11%)
Jan 22, 2010 6.907 6.992 6.896 6.909 7,220,811 -0.03(-0.49%)
Jan 21, 2010 6.964 7.083 6.935 6.943 6,906,601 -0.03(-0.40%)
Jan 20, 2010 7.027 7.111 6.955 6.971 4,901,905 -0.11(-1.53%)
Jan 19, 2010 7.012 7.102 7.012 7.079 7,308,497 +0.02(+0.34%)
Jan 15, 2010 7.172 7.055 7.055 7.055 17,007,784 -0.07(-0.94%)
Jan 14, 2010 7.079 7.202 6.997 7.122 9,676,030 +0.09(+1.21%)
Jan 13, 2010 7.281 7.297 7.002 7.037 9,988,489 -0.26(-3.57%)
Jan 12, 2010 7.180 7.326 7.167 7.297 11,648,877 +0.03(+0.40%)
Jan 11, 2010 7.163 7.329 7.110 7.268 9,267,442 +0.15(+2.14%)
Jan 08, 2010 7.110 7.197 7.068 7.116 5,113,179 -0.05(-0.70%)
Jan 07, 2010 7.048 7.292 7.017 7.166 12,851,935 +0.07(+0.96%)
Jan 06, 2010 7.151 7.432 7.016 7.098 20,934,916 +0.13(+1.80%)
Jan 05, 2010 6.499 7.032 6.435 6.972 11,925,542 +0.49(+7.58%)
Jan 04, 2010 6.234 6.495 6.223 6.481 7,251,640 +0.33(+5.34%)
Dec 31, 2009 6.195 6.152 6.152 6.152 13,841,022 +0.01(+0.10%)
Dec 30, 2009 6.090 6.155 6.089 6.146 1,632,420 +0.00(+0.00%)
Dec 29, 2009 6.204 6.261 6.109 6.146 2,713,213 +0.04(+0.70%)
Dec 28, 2009 6.179 6.201 6.064 6.104 1,847,886 -0.07(-1.14%)
Dec 24, 2009 6.100 6.177 6.100 6.174 1,375,626 +0.05(+0.85%)
Dec 23, 2009 6.094 6.155 6.076 6.122 2,736,536 +0.04(+0.66%)
Dec 22, 2009 6.028 6.087 5.994 6.082 2,285,569 +0.05(+0.89%)
Dec 21, 2009 6.044 6.075 6.007 6.028 2,160,912 +0.04(+0.63%)
Dec 18, 2009 5.971 6.004 5.875 5.991 2,972,605 +0.09(+1.46%)
Dec 17, 2009 5.880 5.958 5.862 5.904 2,979,675 -0.07(-1.10%)
Dec 16, 2009 5.968 6.028 5.964 5.970 2,300,819 -0.03(-0.57%)
Dec 15, 2009 6.008 6.033 5.948 6.004 2,676,300 -0.03(-0.46%)
Dec 14, 2009 6.048 6.062 6.016 6.032 1,835,078 +0.02(+0.34%)
Dec 11, 2009 5.952 6.055 5.948 6.011 2,560,137 +0.07(+1.17%)
Dec 10, 2009 5.923 5.999 5.914 5.942 2,880,956 +0.02(+0.41%)
Dec 09, 2009 5.875 5.957 5.745 5.918 6,272,886 -0.01(-0.10%)
Dec 08, 2009 5.929 5.952 5.862 5.924 3,357,311 -0.13(-2.07%)
Dec 07, 2009 5.976 6.062 5.953 6.049 4,454,398 +0.06(+0.95%)
Dec 04, 2009 6.002 6.069 5.844 5.992 5,684,717 +0.12(+2.07%)
Dec 03, 2009 6.020 6.021 5.851 5.870 3,273,817 -0.11(-1.87%)
Dec 02, 2009 5.934 6.019 5.873 5.982 3,040,149 -0.01(-0.10%)
Dec 01, 2009 5.949 6.025 5.913 5.988 5,198,193 +0.10(+1.76%)
Nov 30, 2009 5.991 5.991 5.863 5.885 3,168,069 -0.07(-1.18%)
Nov 27, 2009 5.755 5.960 5.745 5.955 1,760,570 -0.12(-1.98%)
Nov 25, 2009 6.048 6.127 6.032 6.076 2,172,816 +0.08(+1.26%)
Nov 24, 2009 6.152 6.167 5.962 6.000 3,767,913 -0.16(-2.64%)
Nov 23, 2009 6.211 6.213 6.122 6.163 4,009,169 +0.14(+2.28%)
Nov 20, 2009 5.960 6.070 5.949 6.026 2,394,054 -0.05(-0.78%)
Nov 19, 2009 6.185 6.195 6.037 6.073 3,653,689 -0.16(-2.56%)
Nov 18, 2009 6.292 6.317 6.152 6.233 4,922,951 -0.03(-0.47%)
Nov 17, 2009 6.227 6.286 6.200 6.262 5,682,473 -0.00(-0.04%)
Nov 16, 2009 6.204 6.319 6.171 6.264 5,295,218 +0.11(+1.72%)
Nov 13, 2009 6.045 6.163 6.041 6.159 7,132,738 +0.11(+1.85%)
Nov 12, 2009 6.135 6.174 6.039 6.047 5,912,548 -0.12(-1.93%)
Nov 11, 2009 6.197 6.251 6.142 6.166 5,614,591 +0.03(+0.44%)
Nov 10, 2009 6.099 6.185 6.047 6.139 8,720,164 -0.01(-0.12%)
Nov 09, 2009 6.150 6.260 6.139 6.146 14,505,795 +0.06(+1.06%)
Nov 06, 2009 5.559 6.193 5.559 6.082 38,763,484 +0.71(+13.12%)
Nov 05, 2009 5.290 5.418 5.261 5.376 13,211,755 +0.08(+1.42%)
Nov 04, 2009 5.221 5.358 5.134 5.301 15,202,656 +0.41(+8.49%)
Nov 03, 2009 4.808 4.934 4.744 4.886 6,051,394 +0.02(+0.45%)
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.