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
Brunswick Corp
(NY:
BC
)
76.54
-0.69 (-0.89%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jun 7, 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 29, 2010
13.60
13.78
13.40
13.42
1,324,139
-0.33(-2.41%)
Oct 28, 2010
14.03
14.11
13.56
13.75
2,523,406
+0.37(+2.73%)
Oct 27, 2010
13.70
13.85
13.05
13.39
2,530,468
-0.38(-2.77%)
Oct 25, 2010
13.67
14.16
13.67
13.77
859,520
+0.26(+1.95%)
Oct 22, 2010
13.43
13.67
13.33
13.51
583,944
+0.18(+1.34%)
Oct 21, 2010
13.46
13.81
13.12
13.33
743,977
-0.01(-0.06%)
Oct 20, 2010
13.53
13.66
13.20
13.34
875,107
-0.07(-0.51%)
Oct 19, 2010
13.52
14.09
13.32
13.41
1,192,770
-0.48(-3.42%)
Oct 18, 2010
13.65
13.92
13.49
13.88
812,973
+0.29(+2.12%)
Oct 15, 2010
13.97
14.08
13.47
13.59
874,828
-0.14(-0.99%)
Oct 14, 2010
14.10
14.23
13.46
13.73
945,393
-0.37(-2.59%)
Oct 13, 2010
13.87
14.86
13.83
14.09
2,082,895
+0.37(+2.66%)
Oct 12, 2010
13.53
13.80
13.29
13.73
638,800
+0.08(+0.56%)
Oct 11, 2010
13.55
13.98
13.51
13.65
1,003,475
+0.22(+1.64%)
Oct 08, 2010
13.43
13.54
13.06
13.43
578,288
+0.31(+2.39%)
Oct 07, 2010
13.42
13.55
13.07
13.12
2,063
-0.18(-1.34%)
Oct 06, 2010
13.58
13.63
13.07
13.29
1,009,121
-0.30(-2.19%)
Oct 05, 2010
12.90
13.67
12.74
13.59
2,322,454
+0.98(+7.74%)
Oct 04, 2010
12.97
13.24
12.57
12.62
1,066,305
-0.40(-3.07%)
Oct 01, 2010
13.01
56.83
12.73
13.01
1,604,484
+0.09(+0.70%)
Sep 30, 2010
12.92
13.41
12.73
12.92
9,815
+0.02(+0.15%)
Sep 29, 2010
12.62
12.91
12.48
12.90
1,157,962
+0.16(+1.27%)
Sep 28, 2010
12.78
12.78
12.36
12.74
974
+0.14(+1.08%)
Sep 27, 2010
12.27
12.64
12.16
12.61
930,787
+0.33(+2.70%)
Sep 24, 2010
11.95
12.46
11.95
12.28
1,401,959
+0.49(+4.18%)
Sep 23, 2010
11.78
12.28
11.72
11.78
113,232
-0.48(-3.88%)
Sep 22, 2010
12.42
12.66
12.03
12.26
1,004,138
-0.29(-2.30%)
Sep 21, 2010
12.82
12.90
12.39
12.55
982,104
-0.26(-2.05%)
Sep 20, 2010
12.00
12.91
11.89
12.81
1,632,420
+0.87(+7.25%)
Sep 17, 2010
11.95
12.32
11.89
11.95
1,238,604
-0.56(-4.48%)
Sep 15, 2010
12.33
12.56
12.22
12.51
628,145
+0.08(+0.61%)
Sep 14, 2010
12.50
12.73
12.28
12.43
71,414
-0.18(-1.41%)
Sep 13, 2010
12.40
12.69
12.26
12.61
930,488
+0.49(+4.06%)
Sep 10, 2010
12.21
12.42
12.06
12.11
827,316
-0.04(-0.35%)
Sep 09, 2010
12.30
12.45
11.93
12.16
1,062,325
+0.10(+0.85%)
Sep 08, 2010
11.93
12.28
11.92
12.06
1,487,547
+0.25(+2.08%)
Sep 07, 2010
12.06
12.10
11.71
11.81
3,283
-0.39(-3.20%)
Sep 03, 2010
11.88
12.23
11.88
12.20
1,069,147
+0.37(+3.16%)
Sep 02, 2010
11.50
11.86
11.36
11.83
1,985
+0.39(+3.41%)
Sep 01, 2010
11.10
11.46
11.07
11.44
2,362,563
+0.65(+6.06%)
Aug 31, 2010
10.75
11.23
10.65
10.78
3,180
-0.26(-2.38%)
Aug 30, 2010
11.26
11.56
11.04
11.05
1,136,682
-0.31(-2.69%)
Aug 27, 2010
11.35
11.41
10.79
11.35
1,091,580
+0.31(+2.85%)
Aug 26, 2010
11.28
11.44
10.88
11.04
2,300
-0.13(-1.14%)
Aug 25, 2010
11.05
11.22
10.82
11.16
2,278
-0.04(-0.38%)
Aug 24, 2010
11.43
11.53
10.99
11.21
9,254
-0.55(-4.69%)
Aug 23, 2010
12.56
12.71
11.71
11.76
2,313,786
-0.80(-6.36%)
Aug 20, 2010
11.96
12.60
11.93
12.56
2,196,340
+0.46(+3.79%)
Aug 19, 2010
12.58
12.65
12.00
12.10
3,444
-0.57(-4.49%)
Aug 18, 2010
12.52
12.92
12.31
12.67
35,633
+0.06(+0.47%)
Aug 17, 2010
12.58
12.96
12.47
12.61
5,492
+0.16(+1.30%)
Aug 16, 2010
12.12
12.54
12.12
12.45
1,489,184
-0.09(-0.74%)
Aug 13, 2010
12.54
12.82
12.49
12.54
1,298,713
-0.20(-1.60%)
Aug 12, 2010
12.43
12.89
12.41
12.74
1,374
-0.18(-1.38%)
Aug 11, 2010
13.42
13.42
12.86
12.92
9,970
-0.92(-6.63%)
Aug 10, 2010
14.08
14.10
13.57
13.84
5,549
-0.48(-3.38%)
Aug 09, 2010
14.48
14.59
14.04
14.32
1,698,872
+0.00(+0.00%)
Aug 06, 2010
14.32
14.62
13.97
14.32
1,260,997
-0.20(-1.34%)
Aug 05, 2010
14.40
14.69
14.27
14.52
701,881
-0.10(-0.70%)
Aug 04, 2010
14.40
14.83
14.35
14.62
1,268,070
+0.34(+2.38%)
Aug 03, 2010
14.83
14.83
14.15
14.28
2,627,250
-0.61(-4.11%)
Aug 02, 2010
14.76
15.04
14.41
14.89
2,399,577
+0.53(+3.66%)
Jul 30, 2010
14.36
14.52
13.63
14.36
2,800,868
+0.21(+1.50%)
Jul 29, 2010
14.22
14.86
13.38
14.15
6,385,416
+1.79(+14.49%)
Jul 28, 2010
12.36
12.73
12.17
12.36
3,695
-0.19(-1.49%)
Jul 27, 2010
13.13
13.20
12.32
12.55
2,197,299
-0.40(-3.08%)
Jul 26, 2010
12.23
13.01
12.17
12.95
2,234,184
+0.76(+6.27%)
Jul 23, 2010
11.80
12.19
11.66
12.18
1,704,747
+0.28(+2.35%)
Jul 22, 2010
11.39
11.98
11.30
11.90
2,188,738
+0.87(+7.85%)
Jul 21, 2010
11.56
11.78
11.00
11.04
2,289,466
-0.34(-2.99%)
Jul 20, 2010
10.27
11.40
10.20
11.38
2,785,978
+0.82(+7.72%)
Jul 19, 2010
10.67
10.93
10.31
10.56
1,468,696
-0.05(-0.48%)
Jul 16, 2010
10.61
11.72
10.52
10.61
2,406,480
-1.26(-10.59%)
Jul 15, 2010
11.80
11.95
11.54
11.87
1,610,638
-0.06(-0.50%)
Jul 14, 2010
12.69
12.69
11.76
11.93
706
-0.78(-6.15%)
Jul 13, 2010
12.71
12.82
11.82
12.71
9,033
+1.04(+8.95%)
Jul 12, 2010
11.39
11.83
11.24
11.66
1,493,619
+0.22(+1.93%)
Jul 09, 2010
11.44
11.46
10.89
11.44
974,826
+0.43(+3.93%)
Jul 08, 2010
11.01
11.20
10.65
11.01
2,745
+0.09(+0.86%)
Jul 07, 2010
10.92
10.95
10.29
10.92
1,761,005
+0.59(+5.67%)
Jul 06, 2010
10.33
11.04
10.23
10.33
5,278
-0.23(-2.17%)
Jul 02, 2010
10.56
10.93
10.37
10.56
1,778,529
-0.22(-2.05%)
Jul 01, 2010
10.50
10.93
9.950
10.78
2,995,603
+0.23(+2.17%)
Jun 30, 2010
10.55
11.26
10.50
10.55
7,246
-0.31(-2.82%)
Jun 29, 2010
10.86
11.44
10.72
10.86
235
-1.15(-9.55%)
Jun 25, 2010
12.00
12.14
11.68
12.00
4,632,709
-0.06(-0.49%)
Jun 24, 2010
12.06
12.58
11.96
12.06
3,175,344
-0.59(-4.63%)
Jun 23, 2010
12.87
13.07
12.24
12.65
2,557,102
-0.06(-0.47%)
Jun 22, 2010
12.71
14.14
12.58
12.71
2,781
-1.54(-10.79%)
Jun 21, 2010
14.75
14.85
14.05
14.25
2,021,365
-0.14(-0.94%)
Jun 18, 2010
14.38
14.78
14.19
14.38
3,233,120
-0.29(-1.97%)
Jun 17, 2010
14.67
14.77
14.39
14.67
517
+0.10(+0.70%)
Jun 16, 2010
14.75
15.11
14.42
14.57
2,932,957
-0.41(-2.72%)
Jun 15, 2010
14.98
15.02
14.42
14.98
4,629
+0.62(+4.32%)
Jun 14, 2010
14.02
14.64
13.99
14.36
2,696,524
+0.65(+4.77%)
Jun 11, 2010
13.69
14.02
13.36
13.70
2,077,050
-0.23(-1.65%)
Jun 10, 2010
13.93
13.96
13.13
13.93
4,300
+1.03(+7.96%)
Jun 09, 2010
12.74
13.50
12.74
12.90
3,481,634
+0.37(+2.91%)
Jun 08, 2010
12.71
13.03
12.19
12.54
3,635,493
-0.04(-0.34%)
Jun 07, 2010
13.86
13.86
12.53
12.58
2,994,739
-1.18(-8.57%)
Jun 04, 2010
13.76
14.80
13.68
13.76
3,244,371
-1.39(-9.19%)
Jun 03, 2010
15.15
15.22
14.43
15.15
515
+0.70(+4.82%)
Jun 02, 2010
14.46
14.47
14.03
14.46
1,556,144
+0.44(+3.15%)
Jun 01, 2010
14.02
14.70
14.01
14.02
3,753
-0.81(-5.50%)
May 28, 2010
14.83
15.37
14.76
14.83
1,815,578
-0.46(-3.00%)
May 27, 2010
15.49
15.71
14.81
15.29
3,244,828
+0.41(+2.74%)
May 26, 2010
14.88
16.13
14.73
14.88
3,765
-0.42(-2.77%)
May 25, 2010
15.02
15.43
14.48
15.31
2,296,515
+0.03(+0.22%)
May 24, 2010
15.54
16.11
15.25
15.27
2,284,700
-0.46(-2.91%)
May 21, 2010
15.28
16.13
15.04
15.73
3,465,733
+0.07(+0.43%)
May 20, 2010
15.60
16.43
15.54
15.66
4,457,171
-0.76(-4.65%)
May 19, 2010
16.66
17.05
15.85
16.43
2,658,221
-0.38(-2.27%)
May 18, 2010
17.53
17.97
16.63
16.81
1,634,746
-0.59(-3.37%)
May 17, 2010
17.68
18.07
16.53
17.40
2,375,117
-0.11(-0.63%)
May 14, 2010
17.51
18.13
17.12
17.51
1,989,628
-0.77(-4.23%)
May 13, 2010
19.02
19.38
18.02
18.28
1,847,217
-0.81(-4.23%)
May 12, 2010
18.18
19.26
18.05
19.08
2,599,444
+1.05(+5.84%)
May 11, 2010
17.96
18.23
17.69
18.03
2,639,166
+0.52(+2.96%)
May 10, 2010
17.29
17.56
17.17
17.51
3,488,611
+1.82(+11.57%)
May 07, 2010
16.12
16.89
15.30
15.70
3,752,941
-0.06(-0.38%)
May 06, 2010
16.38
17.00
14.79
15.76
3,586,665
-1.04(-6.22%)
May 05, 2010
17.13
17.40
16.55
16.80
2,716,062
-0.72(-4.12%)
May 04, 2010
18.06
18.16
17.34
17.52
2,782,898
-1.07(-5.75%)
May 03, 2010
17.96
18.86
17.81
18.59
2,586,698
+0.85(+4.78%)
Apr 30, 2010
19.14
19.43
17.62
17.74
5,193,306
-1.52(-7.89%)
Apr 29, 2010
15.51
19.31
15.51
19.26
8,666,772
+4.13(+27.33%)
Apr 28, 2010
15.73
15.76
14.81
15.13
2,819,634
-0.38(-2.46%)
Apr 27, 2010
16.25
16.44
15.41
15.51
2,181,837
-0.89(-5.43%)
Apr 26, 2010
15.99
16.73
15.88
16.40
3,013,398
+0.40(+2.49%)
Apr 23, 2010
15.27
16.00
15.18
16.00
1,650,240
+0.80(+5.25%)
Apr 22, 2010
14.92
15.29
14.67
15.21
1,903,220
+0.18(+1.19%)
Apr 21, 2010
14.40
15.15
14.40
15.03
2,144,805
+0.62(+4.30%)
Apr 20, 2010
14.06
14.52
14.03
14.41
821,622
+0.49(+3.54%)
Apr 19, 2010
13.97
14.29
13.35
13.91
1,554,401
-0.14(-1.03%)
Apr 16, 2010
14.47
14.52
13.83
14.06
1,560,088
-0.51(-3.50%)
Apr 15, 2010
15.10
15.10
14.51
14.57
1,263,178
-0.53(-3.49%)
Apr 14, 2010
14.14
15.14
14.07
15.09
2,228,874
+1.13(+8.08%)
Apr 13, 2010
13.89
14.13
13.82
13.97
1,424,229
+0.06(+0.43%)
Apr 12, 2010
13.81
14.00
13.79
13.91
2,105,783
+0.06(+0.43%)
Apr 09, 2010
14.12
14.19
13.80
13.85
1,733,716
-0.24(-1.69%)
Apr 08, 2010
13.94
14.14
13.68
14.08
1,228,548
+0.08(+0.55%)
Apr 07, 2010
13.81
14.29
13.80
14.01
2,857,540
+0.04(+0.30%)
Apr 06, 2010
13.72
14.01
13.55
13.97
1,193,536
+0.19(+1.36%)
Apr 05, 2010
13.31
13.91
13.27
13.78
1,920,416
+0.42(+3.18%)
Apr 01, 2010
13.49
13.35
13.35
13.35
3,710,603
-0.20(-1.50%)
Mar 31, 2010
13.53
13.81
13.50
13.56
1,154,433
-0.11(-0.81%)
Mar 30, 2010
13.79
13.91
13.50
13.67
998,174
-0.13(-0.92%)
Mar 29, 2010
13.76
13.90
13.63
13.80
807,292
+0.14(+1.06%)
Mar 26, 2010
13.55
13.89
13.51
13.65
1,159,865
+0.22(+1.64%)
Mar 25, 2010
13.56
13.99
13.39
13.43
1,819,311
-0.01(-0.06%)
Mar 24, 2010
13.53
13.60
13.24
13.44
1,146,888
-0.23(-1.68%)
Mar 23, 2010
13.46
13.82
13.33
13.67
1,293,820
+0.18(+1.32%)
Mar 22, 2010
13.08
13.54
12.75
13.49
1,711,368
+0.22(+1.66%)
Mar 19, 2010
13.71
13.71
13.24
13.27
2,155,921
-0.32(-2.37%)
Mar 18, 2010
13.64
13.93
13.56
13.59
1,330,629
-0.09(-0.68%)
Mar 17, 2010
13.79
14.11
13.56
13.69
1,734,751
-0.01(-0.06%)
Mar 16, 2010
13.28
13.74
13.21
13.69
2,780,396
+0.48(+3.60%)
Mar 15, 2010
13.20
13.28
13.12
13.22
2,359,890
-0.25(-1.89%)
Mar 12, 2010
13.29
13.71
13.20
13.47
3,202,212
+0.16(+1.21%)
Mar 11, 2010
13.28
13.63
12.74
13.31
3,563,826
-0.14(-1.01%)
Mar 10, 2010
12.50
13.49
12.45
13.45
5,512,876
+0.99(+7.98%)
Mar 09, 2010
11.28
12.57
11.21
12.45
3,829,979
+1.13(+9.97%)
Mar 08, 2010
11.05
11.36
11.05
11.33
1,278,457
+0.31(+2.77%)
Mar 05, 2010
10.51
11.06
10.46
11.02
1,228,867
+0.62(+5.96%)
Mar 04, 2010
10.24
10.49
10.15
10.40
1,105,557
+0.22(+2.17%)
Mar 03, 2010
10.28
10.42
10.07
10.18
1,196,619
-0.08(-0.74%)
Mar 02, 2010
10.22
10.51
10.10
10.26
1,944,035
+0.08(+0.83%)
Mar 01, 2010
9.848
10.19
9.772
10.17
1,472,308
+0.37(+3.81%)
Feb 26, 2010
9.984
10.03
9.670
9.797
1,111,636
-0.16(-1.62%)
Feb 25, 2010
9.738
9.992
9.610
9.958
1,194,718
-0.01(-0.09%)
Feb 24, 2010
9.899
10.08
9.772
9.967
648,069
+0.10(+1.03%)
Feb 23, 2010
10.12
10.17
9.755
9.865
1,158,847
-0.26(-2.60%)
Feb 22, 2010
10.45
10.52
10.09
10.13
1,090,169
-0.26(-2.53%)
Feb 19, 2010
10.41
10.57
10.31
10.39
648,860
-0.07(-0.65%)
Feb 18, 2010
10.49
10.69
10.34
10.46
1,474,968
-0.06(-0.57%)
Feb 17, 2010
10.29
10.61
10.29
10.52
1,514,917
+0.26(+2.57%)
Feb 16, 2010
10.16
10.27
9.899
10.26
681,777
+0.24(+2.37%)
Feb 12, 2010
9.636
10.02
10.02
10.02
1,044,439
+0.20(+2.08%)
Feb 11, 2010
9.245
9.933
9.033
9.814
1,083,846
+0.54(+5.86%)
Feb 10, 2010
9.381
9.593
8.829
9.271
1,499,234
-0.14(-1.44%)
Feb 09, 2010
9.160
9.458
8.982
9.407
1,247,248
+0.42(+4.63%)
Feb 08, 2010
8.812
9.432
8.753
8.991
1,142,637
+0.19(+2.12%)
Feb 05, 2010
8.965
9.169
8.490
8.804
2,418,355
-0.15(-1.71%)
Feb 04, 2010
9.398
9.415
8.897
8.957
2,009,634
-0.63(-6.55%)
Feb 03, 2010
9.806
9.840
9.449
9.585
1,114,976
-0.27(-2.76%)
Feb 02, 2010
9.237
9.933
9.203
9.857
2,356,401
+0.46(+4.93%)
Feb 01, 2010
9.143
9.508
9.135
9.394
2,103,461
+0.28(+3.12%)
Jan 29, 2010
9.576
9.653
9.059
9.109
3,023,381
-0.42(-4.37%)
Jan 28, 2010
10.06
10.26
9.262
9.525
3,714,765
-0.93(-8.86%)
Jan 27, 2010
10.09
10.54
9.806
10.45
1,320,885
+0.31(+3.01%)
Jan 26, 2010
9.975
10.46
9.916
10.15
893,686
+0.10(+1.01%)
Jan 25, 2010
10.39
10.45
9.941
10.04
828,631
-0.14(-1.42%)
Jan 22, 2010
10.72
10.80
10.05
10.19
1,213,198
-0.65(-6.03%)
Jan 21, 2010
10.65
10.98
10.10
10.84
1,461,837
+0.26(+2.49%)
Jan 20, 2010
10.85
10.89
10.40
10.58
1,003,205
-0.48(-4.30%)
Jan 19, 2010
10.88
11.13
10.81
11.05
784,991
+0.19(+1.72%)
Jan 15, 2010
11.38
10.87
10.87
10.87
1,617,955
-0.48(-4.19%)
Jan 14, 2010
11.50
11.52
11.16
11.34
598,209
-0.14(-1.26%)
Jan 13, 2010
11.33
11.60
11.16
11.49
690,992
+0.21(+1.88%)
Jan 12, 2010
11.44
11.67
11.20
11.27
1,090,961
-0.36(-3.07%)
Jan 11, 2010
11.62
11.66
11.42
11.63
585,710
+0.09(+0.81%)
Jan 08, 2010
11.63
11.74
11.35
11.54
709,594
-0.12(-1.02%)
Jan 07, 2010
11.63
11.80
11.41
11.66
652,487
-0.07(-0.58%)
Jan 06, 2010
11.56
11.79
11.37
11.72
1,377,254
+0.15(+1.32%)
Jan 05, 2010
11.38
11.61
11.19
11.57
1,150,949
+0.20(+1.72%)
Jan 04, 2010
10.96
11.44
10.90
11.38
1,614,835
+0.59(+5.43%)
Dec 31, 2009
10.79
10.79
10.79
10.79
1,427,843
+0.04(+0.39%)
Dec 30, 2009
10.64
10.79
10.52
10.75
797,286
+0.05(+0.48%)
Dec 29, 2009
10.56
10.71
10.52
10.70
984,914
+0.16(+1.53%)
Dec 28, 2009
10.37
10.55
10.20
10.54
899,083
+0.20(+1.89%)
Dec 24, 2009
10.17
10.34
10.14
10.34
356,949
+0.21(+2.10%)
Dec 23, 2009
9.984
10.15
9.874
10.13
676,912
+0.25(+2.49%)
Dec 22, 2009
9.678
9.908
9.619
9.882
665,657
+0.25(+2.56%)
Dec 21, 2009
9.305
9.695
9.220
9.636
718,422
+0.43(+4.70%)
Dec 18, 2009
9.203
9.339
8.914
9.203
1,494,655
+0.08(+0.84%)
Dec 17, 2009
9.449
9.619
9.050
9.126
1,716,936
-0.49(-5.12%)
Dec 16, 2009
9.619
9.729
9.466
9.619
831,826
+0.20(+2.07%)
Dec 15, 2009
9.508
9.610
9.424
9.424
710,430
-0.11(-1.16%)
Dec 14, 2009
9.508
9.678
9.466
9.534
895,127
+0.03(+0.36%)
Dec 11, 2009
9.415
9.576
9.271
9.500
697,447
+0.21(+2.29%)
Dec 10, 2009
9.466
9.619
9.220
9.288
605,508
-0.16(-1.71%)
Dec 09, 2009
9.746
9.763
9.330
9.449
834,346
-0.28(-2.88%)
Dec 08, 2009
9.924
10.01
9.678
9.729
1,136,843
-0.32(-3.21%)
Dec 07, 2009
9.874
10.15
9.848
10.05
1,075,514
+0.15(+1.54%)
Dec 04, 2009
9.619
10.01
9.339
9.899
2,456,723
+0.56(+6.00%)
Dec 03, 2009
9.152
9.508
9.008
9.339
1,403,687
+0.23(+2.52%)
Dec 02, 2009
9.186
9.551
9.050
9.109
866,453
+0.00(+0.00%)
Dec 01, 2009
8.702
9.224
8.677
9.109
1,447,535
+0.59(+6.87%)
Nov 30, 2009
8.693
8.693
8.303
8.524
1,462,507
-0.11(-1.28%)
Nov 27, 2009
8.456
8.736
8.362
8.634
882,319
-0.32(-3.60%)
Nov 25, 2009
9.126
9.143
8.914
8.957
951,020
-0.09(-1.03%)
Nov 24, 2009
9.296
9.313
8.872
9.050
1,046,591
-0.26(-2.83%)
Nov 23, 2009
9.568
9.678
9.254
9.313
737,877
+0.02(+0.18%)
Nov 20, 2009
9.466
9.627
9.211
9.296
894,547
-0.28(-2.93%)
Nov 19, 2009
9.975
10.12
9.305
9.576
1,736,998
-0.53(-5.21%)
Nov 18, 2009
10.27
10.34
9.992
10.10
936,019
-0.16(-1.57%)
Nov 17, 2009
10.06
10.29
9.933
10.26
764,977
+0.14(+1.43%)
Nov 16, 2009
9.908
10.30
9.674
10.12
1,177,743
+0.25(+2.49%)
Nov 13, 2009
9.908
9.975
9.670
9.874
1,618,829
-0.03(-0.26%)
Nov 12, 2009
9.967
10.08
9.797
9.899
1,728,417
-0.14(-1.44%)
Nov 11, 2009
10.08
10.13
9.840
10.04
1,087,403
+0.13(+1.28%)
Nov 10, 2009
9.780
10.00
9.644
9.916
1,455,743
+0.14(+1.48%)
Nov 09, 2009
9.475
9.924
9.390
9.772
1,141,839
+0.50(+5.40%)
Nov 06, 2009
9.279
9.632
9.084
9.271
2,026,686
-0.12(-1.27%)
Nov 05, 2009
8.957
9.424
8.897
9.390
1,990,719
+0.69(+7.90%)
Nov 04, 2009
8.880
9.076
8.702
8.702
2,027,082
-0.02(-0.19%)
Nov 03, 2009
8.490
8.787
8.320
8.719
2,280,863
+0.09(+1.08%)
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
.