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
(NY:
)
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 (%)
Nov 28, 2008
13.78
13.97
13.69
13.97
36,593
+0.19(+1.38%)
Nov 26, 2008
12.97
13.83
12.93
13.78
46,136
+0.58(+4.39%)
Nov 25, 2008
12.98
13.26
12.78
13.20
88,653
+0.27(+2.09%)
Nov 24, 2008
12.30
13.09
12.22
12.93
98,277
+0.85(+7.04%)
Nov 21, 2008
11.72
12.08
11.33
12.08
170,913
+0.54(+4.68%)
Nov 20, 2008
12.22
12.44
11.52
11.54
471,591
-0.88(-7.08%)
Nov 19, 2008
13.20
13.25
12.36
12.42
140,793
-0.76(-5.77%)
Nov 18, 2008
13.19
13.47
12.82
13.18
85,446
-0.08(-0.60%)
Nov 17, 2008
13.34
13.60
13.25
13.26
48,833
-0.23(-1.70%)
Nov 14, 2008
13.95
14.15
13.49
13.49
66,230
-0.60(-4.26%)
Nov 13, 2008
13.17
14.09
12.73
14.09
159,889
+0.93(+7.07%)
Nov 12, 2008
13.65
13.73
13.15
13.16
657,588
-0.71(-5.12%)
Nov 11, 2008
13.77
14.06
13.67
13.87
64,805
-0.44(-3.07%)
Nov 10, 2008
14.66
14.92
14.16
14.31
49,984
-0.25(-1.72%)
Nov 07, 2008
14.49
14.58
14.30
14.56
96,812
+0.23(+1.61%)
Nov 06, 2008
14.78
14.88
14.24
14.33
63,029
-0.67(-4.47%)
Nov 05, 2008
15.54
15.85
15.00
15.00
203,462
-0.78(-4.94%)
Nov 04, 2008
15.71
15.94
15.61
15.78
57,221
+0.33(+2.14%)
Nov 03, 2008
15.50
15.64
15.34
15.45
66,956
-0.01(-0.06%)
Oct 31, 2008
15.21
15.62
14.86
15.46
82,940
+0.45(+3.00%)
Oct 30, 2008
15.17
15.21
14.65
15.01
63,533
+0.46(+3.16%)
Oct 29, 2008
14.24
14.98
14.14
14.55
35,953
+0.44(+3.12%)
Oct 28, 2008
13.75
14.22
13.00
14.11
86,075
+0.94(+7.14%)
Oct 27, 2008
13.16
13.82
13.16
13.17
193,281
-0.54(-3.94%)
Oct 24, 2008
12.35
13.94
12.35
13.71
134,993
-0.28(-2.00%)
Oct 23, 2008
14.29
14.60
13.38
13.99
118,581
-0.17(-1.19%)
Oct 22, 2008
14.87
15.12
13.97
14.16
146,184
-1.00(-6.61%)
Oct 21, 2008
15.47
15.81
15.16
15.16
66,358
-0.56(-3.56%)
Oct 20, 2008
15.31
15.81
15.13
15.72
85,291
+0.60(+3.97%)
Oct 17, 2008
15.00
15.74
14.81
15.12
77,061
+0.06(+0.41%)
Oct 16, 2008
14.72
15.08
13.89
15.06
72,594
+0.30(+2.03%)
Oct 15, 2008
16.15
16.15
14.71
14.76
134,872
-1.47(-9.06%)
Oct 14, 2008
16.71
19.00
15.79
16.23
578,583
-0.27(-1.63%)
Oct 13, 2008
15.50
16.50
15.50
16.50
99,619
+1.66(+11.17%)
Oct 10, 2008
12.27
15.44
12.27
14.84
311,309
-0.10(-0.64%)
Oct 09, 2008
16.08
16.50
14.80
14.94
174,115
-1.10(-6.88%)
Oct 08, 2008
15.58
16.55
15.49
16.04
233,333
-0.03(-0.19%)
Oct 07, 2008
16.95
17.43
16.07
16.07
113,932
-0.91(-5.36%)
Oct 06, 2008
17.44
17.44
16.17
16.98
699,120
-0.73(-4.12%)
Oct 03, 2008
18.22
18.57
17.68
17.71
116,343
-0.28(-1.56%)
Oct 02, 2008
18.67
18.82
17.95
17.99
86,938
-1.02(-5.37%)
Oct 01, 2008
19.06
19.18
18.88
19.01
293,912
-0.41(-2.11%)
Sep 30, 2008
18.22
19.42
18.22
19.42
441,902
+1.00(+5.43%)
Sep 29, 2008
20.01
20.01
17.85
18.42
338,401
-2.04(-9.97%)
Sep 26, 2008
19.72
20.46
19.68
20.46
0
-0.22(-1.05%)
Sep 25, 2008
20.76
20.82
19.65
20.68
84,636
+0.31(+1.51%)
Sep 24, 2008
20.33
20.66
20.13
20.37
74,099
-0.15(-0.73%)
Sep 23, 2008
21.05
21.23
20.46
20.52
220,095
-0.59(-2.79%)
Sep 22, 2008
22.33
22.33
21.05
21.11
104,216
-0.71(-3.25%)
Sep 19, 2008
26.48
27.00
19.85
21.82
0
+0.93(+4.45%)
Sep 18, 2008
20.37
20.93
19.42
20.89
261,496
+0.67(+3.31%)
Sep 17, 2008
20.91
20.94
20.10
20.22
257,128
-0.94(-4.44%)
Sep 16, 2008
20.37
21.23
19.61
21.16
335,207
+0.41(+1.98%)
Sep 15, 2008
20.78
21.50
20.68
20.75
199,681
-1.07(-4.90%)
Sep 12, 2008
21.37
21.92
21.36
21.82
497,295
+0.37(+1.72%)
Sep 11, 2008
20.84
21.45
20.64
21.45
430,230
+0.36(+1.71%)
Sep 10, 2008
20.75
21.29
20.71
21.09
308,191
+0.42(+2.03%)
Sep 09, 2008
21.88
21.88
20.67
20.67
241,140
-1.13(-5.18%)
Sep 08, 2008
22.00
22.25
21.55
21.80
160,152
-0.07(-0.32%)
Sep 05, 2008
21.73
21.95
21.27
21.87
0
+0.07(+0.32%)
Sep 04, 2008
22.41
22.46
21.66
21.80
669,961
-0.76(-3.37%)
Sep 03, 2008
22.86
23.02
22.36
22.56
105,564
-0.39(-1.70%)
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
.