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
Altria Group
(NY:
MO
)
46.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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 (%)
Feb 26, 2010
8.722
8.722
8.569
8.569
36,916,576
-0.12(-1.42%)
Feb 25, 2010
8.578
8.714
8.522
8.693
50,030,432
+0.06(+0.73%)
Feb 24, 2010
8.552
8.650
8.497
8.630
42,502,960
+0.12(+1.46%)
Feb 23, 2010
8.616
8.624
8.488
8.505
49,691,496
-0.13(-1.48%)
Feb 22, 2010
8.573
8.659
8.552
8.633
30,031,916
+0.05(+0.55%)
Feb 19, 2010
8.488
8.607
8.488
8.586
29,945,838
+0.07(+0.80%)
Feb 18, 2010
8.411
8.551
8.403
8.518
26,254,078
+0.09(+1.11%)
Feb 17, 2010
8.420
8.454
8.390
8.424
20,563,656
+0.02(+0.25%)
Feb 16, 2010
8.450
8.467
8.335
8.403
35,411,076
+0.04(+0.51%)
Feb 12, 2010
8.322
8.360
8.360
8.360
36,978,352
+0.01(+0.10%)
Feb 11, 2010
8.262
8.407
8.199
8.352
39,927,304
+0.10(+1.19%)
Feb 10, 2010
8.322
8.322
8.199
8.254
26,721,654
-0.03(-0.41%)
Feb 09, 2010
8.322
8.339
8.190
8.288
39,832,512
+0.03(+0.31%)
Feb 08, 2010
8.275
8.360
8.241
8.262
32,497,636
+0.01(+0.10%)
Feb 05, 2010
8.254
8.267
8.152
8.254
33,656,356
-0.02(-0.21%)
Feb 04, 2010
8.390
8.399
8.262
8.271
31,471,308
-0.15(-1.77%)
Feb 03, 2010
8.488
8.492
8.386
8.420
27,431,340
-0.07(-0.80%)
Feb 02, 2010
8.488
8.514
8.437
8.488
29,112,156
+0.05(+0.58%)
Feb 01, 2010
8.475
8.509
8.424
8.439
24,062,160
-0.02(-0.23%)
Jan 29, 2010
8.552
8.561
8.446
8.458
45,400,924
-0.06(-0.75%)
Jan 28, 2010
8.475
8.561
8.433
8.522
38,610,436
+0.01(+0.10%)
Jan 27, 2010
8.505
8.539
8.446
8.514
29,453,864
+0.01(+0.15%)
Jan 26, 2010
8.411
8.539
8.411
8.501
30,761,546
+0.02(+0.25%)
Jan 25, 2010
8.441
8.552
8.382
8.480
35,583,136
+0.09(+1.01%)
Jan 22, 2010
8.471
8.535
8.390
8.394
32,066,532
-0.08(-0.90%)
Jan 21, 2010
8.659
8.676
8.437
8.471
51,331,836
-0.19(-2.16%)
Jan 20, 2010
8.633
8.671
8.582
8.659
29,545,968
-0.02(-0.25%)
Jan 19, 2010
8.629
8.762
8.624
8.680
41,669,560
-0.02(-0.20%)
Jan 15, 2010
8.705
8.697
8.697
8.697
37,940,084
+0.02(+0.20%)
Jan 14, 2010
8.616
8.710
8.586
8.680
22,587,260
+0.06(+0.69%)
Jan 13, 2010
8.569
8.688
8.569
8.620
28,033,316
+0.04(+0.45%)
Jan 12, 2010
8.607
8.624
8.531
8.582
35,938,716
-0.05(-0.54%)
Jan 11, 2010
8.637
8.667
8.565
8.629
27,966,454
+0.06(+0.75%)
Jan 08, 2010
8.535
8.569
8.463
8.565
25,412,770
+0.02(+0.25%)
Jan 07, 2010
8.552
8.578
8.497
8.544
35,180,484
-0.01(-0.15%)
Jan 06, 2010
8.454
8.565
8.433
8.556
50,029,020
+0.12(+1.46%)
Jan 05, 2010
8.437
8.454
8.377
8.433
27,570,190
+0.00(+0.05%)
Jan 04, 2010
8.420
8.463
8.339
8.429
25,941,762
+0.07(+0.82%)
Dec 31, 2009
8.407
8.360
8.360
8.360
14,925,645
-0.08(-0.91%)
Dec 30, 2009
8.454
8.471
8.399
8.437
21,909,662
-0.02(-0.20%)
Dec 29, 2009
8.526
8.531
8.454
8.454
18,195,526
-0.06(-0.65%)
Dec 28, 2009
8.599
8.599
8.446
8.509
29,293,262
-0.17(-1.91%)
Dec 24, 2009
8.663
8.718
8.624
8.676
20,061,914
+0.09(+1.04%)
Dec 23, 2009
8.526
8.641
8.509
8.586
53,462,164
+0.12(+1.46%)
Dec 22, 2009
8.433
8.488
8.429
8.463
29,731,542
+0.05(+0.56%)
Dec 21, 2009
8.407
8.446
8.390
8.416
23,156,842
+0.05(+0.56%)
Dec 18, 2009
8.390
8.407
8.331
8.369
44,481,560
+0.03(+0.31%)
Dec 17, 2009
8.339
8.377
8.309
8.343
30,054,208
-0.02(-0.25%)
Dec 16, 2009
8.429
8.441
8.356
8.365
38,025,964
-0.03(-0.30%)
Dec 15, 2009
8.369
8.424
8.296
8.390
26,792,884
+0.01(+0.15%)
Dec 14, 2009
8.382
8.390
8.348
8.377
32,600,466
+0.06(+0.77%)
Dec 11, 2009
8.305
8.348
8.284
8.314
55,700,136
+0.03(+0.36%)
Dec 10, 2009
8.284
8.309
8.275
8.284
23,351,148
+0.03(+0.41%)
Dec 09, 2009
8.220
8.273
8.199
8.250
39,656,288
+0.05(+0.57%)
Dec 08, 2009
8.288
8.288
8.147
8.203
30,030,700
-0.05(-0.57%)
Dec 07, 2009
8.233
8.292
8.194
8.250
41,730,648
+0.02(+0.26%)
Dec 04, 2009
8.156
8.275
8.156
8.228
38,994,632
+0.08(+0.94%)
Dec 03, 2009
8.194
8.228
8.143
8.152
32,282,576
-0.01(-0.10%)
Dec 02, 2009
8.126
8.190
8.126
8.160
30,411,476
+0.04(+0.47%)
Dec 01, 2009
8.075
8.164
8.054
8.122
29,739,622
+0.11(+1.38%)
Nov 30, 2009
8.135
8.135
7.986
8.011
41,539,404
-0.08(-1.00%)
Nov 27, 2009
8.092
8.199
8.011
8.092
32,018,148
-0.08(-0.99%)
Nov 25, 2009
8.245
8.262
8.143
8.173
32,901,222
-0.05(-0.57%)
Nov 24, 2009
8.177
8.271
8.122
8.220
46,706,028
+0.07(+0.89%)
Nov 23, 2009
8.147
8.186
8.113
8.147
56,734,192
+0.06(+0.79%)
Nov 20, 2009
8.160
8.164
8.041
8.084
46,754,876
-0.10(-1.20%)
Nov 19, 2009
8.228
8.245
8.139
8.181
31,353,676
-0.04(-0.47%)
Nov 18, 2009
8.203
8.267
8.186
8.220
28,237,298
+0.03(+0.31%)
Nov 17, 2009
8.203
8.250
8.173
8.194
27,166,306
-0.04(-0.52%)
Nov 16, 2009
8.267
8.296
8.220
8.237
35,972,372
+0.03(+0.42%)
Nov 13, 2009
8.101
8.220
8.092
8.203
34,361,740
+0.10(+1.26%)
Nov 12, 2009
8.079
8.160
8.071
8.101
26,998,712
+0.02(+0.26%)
Nov 11, 2009
8.190
8.199
8.054
8.079
36,255,892
-0.04(-0.52%)
Nov 10, 2009
8.041
8.177
8.020
8.122
40,155,148
+0.09(+1.06%)
Nov 09, 2009
8.020
8.062
7.956
8.037
46,604,276
+0.14(+1.78%)
Nov 06, 2009
7.913
7.926
7.841
7.896
45,265,672
-0.06(-0.80%)
Nov 05, 2009
7.913
7.977
7.866
7.960
41,283,996
+0.09(+1.19%)
Nov 04, 2009
7.862
7.943
7.828
7.866
36,662,156
+0.00(+0.05%)
Nov 03, 2009
7.781
7.866
7.739
7.862
35,673,212
+0.07(+0.87%)
Nov 02, 2009
7.717
7.819
7.675
7.794
26,758,462
+0.08(+1.05%)
Oct 30, 2009
7.798
7.845
7.704
7.713
37,727,276
-0.11(-1.36%)
Oct 29, 2009
7.764
7.866
7.696
7.819
37,293,736
+0.07(+0.88%)
Oct 28, 2009
7.764
7.802
7.730
7.751
33,730,572
+0.03(+0.33%)
Oct 27, 2009
7.666
7.751
7.615
7.726
39,328,836
+0.07(+0.89%)
Oct 26, 2009
7.662
7.726
7.585
7.658
46,786,532
+0.02(+0.28%)
Oct 23, 2009
7.632
7.641
7.581
7.636
36,516,724
-0.11(-1.38%)
Oct 22, 2009
7.739
7.781
7.658
7.743
33,589,400
-0.01(-0.16%)
Oct 21, 2009
7.824
7.849
7.709
7.756
66,677,276
-0.19(-2.41%)
Oct 20, 2009
7.926
7.973
7.811
7.947
41,230,376
+0.13(+1.69%)
Oct 19, 2009
7.802
7.943
7.794
7.815
45,218,092
+0.03(+0.44%)
Oct 16, 2009
7.747
7.811
7.709
7.781
33,502,894
+0.01(+0.11%)
Oct 15, 2009
7.751
7.794
7.726
7.773
32,247,050
+0.01(+0.11%)
Oct 14, 2009
7.751
7.785
7.700
7.764
28,330,628
+0.07(+0.94%)
Oct 13, 2009
7.743
7.756
7.658
7.692
27,747,670
-0.03(-0.33%)
Oct 12, 2009
7.752
7.790
7.700
7.717
31,630,912
+0.03(+0.33%)
Oct 09, 2009
7.649
7.713
7.598
7.692
32,656,720
+0.09(+1.18%)
Oct 08, 2009
7.590
7.632
7.577
7.602
25,316,588
+0.05(+0.68%)
Oct 07, 2009
7.572
7.607
7.521
7.551
31,499,176
-0.03(-0.45%)
Oct 06, 2009
7.560
7.617
7.453
7.585
39,802,860
+0.07(+0.96%)
Oct 05, 2009
7.496
7.530
7.360
7.513
38,849,904
+0.07(+0.97%)
Oct 02, 2009
7.415
7.466
7.394
7.440
37,080,584
-0.03(-0.40%)
Oct 01, 2009
7.568
7.581
7.402
7.470
99,832,832
-0.11(-1.52%)
Sep 30, 2009
7.645
7.653
7.534
7.585
49,198,128
-0.04(-0.50%)
Sep 29, 2009
7.521
7.666
7.521
7.624
43,223,712
+0.08(+1.02%)
Sep 28, 2009
7.487
7.564
7.453
7.547
23,865,254
+0.09(+1.26%)
Sep 25, 2009
7.475
7.538
7.436
7.453
25,300,944
+0.00(+0.00%)
Sep 24, 2009
7.568
7.581
7.440
7.453
50,175,152
-0.11(-1.41%)
Sep 23, 2009
7.611
7.662
7.551
7.560
52,942,992
-0.06(-0.78%)
Sep 22, 2009
7.687
7.692
7.585
7.619
38,850,636
-0.06(-0.83%)
Sep 21, 2009
7.607
7.683
7.560
7.683
38,844,944
+0.03(+0.45%)
Sep 18, 2009
7.700
7.700
7.645
7.649
44,985,256
-0.03(-0.33%)
Sep 17, 2009
7.768
7.794
7.619
7.675
50,409,424
-0.00(-0.06%)
Sep 16, 2009
7.666
7.790
7.632
7.679
45,691,164
+0.05(+0.68%)
Sep 15, 2009
7.683
7.709
7.568
7.628
42,070,144
-0.09(-1.16%)
Sep 14, 2009
7.730
7.764
7.636
7.717
50,334,028
-0.01(-0.11%)
Sep 11, 2009
7.798
7.815
7.666
7.726
48,860,744
-0.17(-2.10%)
Sep 10, 2009
7.956
7.964
7.837
7.892
63,616,220
-0.03(-0.32%)
Sep 09, 2009
7.905
7.956
7.862
7.917
47,246,700
+0.03(+0.38%)
Sep 08, 2009
7.930
7.930
7.862
7.888
42,542,824
+0.01(+0.11%)
Sep 04, 2009
7.751
7.883
7.743
7.879
28,280,082
+0.12(+1.59%)
Sep 03, 2009
7.832
7.832
7.730
7.756
28,414,842
-0.03(-0.38%)
Sep 02, 2009
7.734
7.822
7.692
7.785
42,061,792
+0.07(+0.94%)
Sep 01, 2009
7.781
7.807
7.679
7.713
41,226,884
-0.07(-0.93%)
Aug 31, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-0.03(-0.35%)
Aug 03, 2009
7.551
7.611
7.496
7.513
36,839,552
+0.05(+0.63%)
Jul 31, 2009
7.543
7.641
7.423
7.466
30,452,736
-0.06(-0.85%)
Jul 30, 2009
7.594
7.666
7.521
7.530
32,145,112
-0.00(-0.06%)
Jul 29, 2009
7.496
7.547
7.453
7.534
25,841,378
+0.05(+0.63%)
Jul 28, 2009
7.419
7.560
7.351
7.487
33,011,614
+0.07(+0.98%)
Jul 27, 2009
7.364
7.428
7.285
7.415
32,627,966
+0.03(+0.40%)
Jul 24, 2009
7.402
7.449
7.321
7.385
1,014
-0.03(-0.40%)
Jul 23, 2009
7.398
7.453
7.313
7.415
40,044,168
+0.05(+0.64%)
Jul 22, 2009
7.287
7.453
7.270
7.368
38,577,636
-0.01(-0.17%)
Jul 21, 2009
7.385
7.453
7.325
7.381
30,959,776
+0.03(+0.35%)
Jul 20, 2009
7.406
7.411
7.304
7.355
31,327,420
-0.03(-0.40%)
Jul 17, 2009
7.245
7.398
7.219
7.385
38,875,312
+0.15(+2.06%)
Jul 16, 2009
7.147
7.279
7.147
7.236
54,298,936
+0.06(+0.83%)
Jul 15, 2009
7.134
7.193
7.074
7.176
44,280,216
+0.09(+1.26%)
Jul 14, 2009
7.083
7.112
7.053
7.087
32,361,398
-0.01(-0.12%)
Jul 13, 2009
7.036
7.104
7.023
7.095
31,443,976
+0.08(+1.15%)
Jul 10, 2009
7.023
7.040
6.939
7.015
49,969,224
+0.05(+0.73%)
Jul 09, 2009
7.002
7.002
6.942
6.963
34,686,844
-0.02(-0.30%)
Jul 08, 2009
6.993
7.010
6.938
6.985
36,338,940
+0.02(+0.31%)
Jul 07, 2009
7.044
7.091
6.951
6.963
33,591,420
-0.11(-1.62%)
Jul 06, 2009
6.917
7.100
6.857
7.078
36,470,196
+0.14(+1.96%)
Jul 02, 2009
7.057
7.078
6.925
6.942
43,512,192
-0.16(-2.28%)
Jul 01, 2009
7.010
7.134
6.985
7.104
32,582,378
+0.12(+1.77%)
Jun 30, 2009
7.032
7.053
6.934
6.980
30,711,488
-0.05(-0.67%)
Jun 29, 2009
7.040
7.049
6.980
7.027
22,155,058
+0.01(+0.12%)
Jun 26, 2009
7.044
7.053
6.959
7.019
42,090,232
-0.03(-0.36%)
Jun 25, 2009
6.953
7.044
6.934
7.044
38,040,788
+0.14(+2.04%)
Jun 24, 2009
6.972
6.989
6.878
6.904
31,977,796
-0.02(-0.31%)
Jun 23, 2009
7.006
7.006
6.895
6.925
38,887,504
-0.04(-0.55%)
Jun 22, 2009
6.934
7.019
6.912
6.963
38,416,136
-0.03(-0.37%)
Jun 19, 2009
7.006
7.044
6.942
6.989
64,404,020
+0.01(+0.18%)
Jun 18, 2009
6.929
7.023
6.908
6.976
32,407,362
+0.07(+0.99%)
Jun 17, 2009
6.959
7.015
6.900
6.908
51,004,928
-0.02(-0.25%)
Jun 16, 2009
7.053
7.083
6.925
6.925
35,856,988
-0.12(-1.75%)
Jun 15, 2009
7.061
7.087
7.006
7.049
41,337,840
-0.04(-0.54%)
Jun 12, 2009
7.155
7.193
7.036
7.087
45,710,020
-0.09(-1.25%)
Jun 11, 2009
7.219
7.317
7.172
7.176
49,271,816
-0.09(-1.29%)
Jun 10, 2009
7.411
7.449
7.232
7.270
57,387,712
-0.12(-1.61%)
Jun 09, 2009
7.372
7.411
7.306
7.389
47,779,676
+0.06(+0.81%)
Jun 08, 2009
7.223
7.423
7.198
7.330
50,045,176
+0.08(+1.06%)
Jun 05, 2009
7.266
7.304
7.210
7.253
30,513,788
+0.03(+0.35%)
Jun 04, 2009
7.240
7.291
7.202
7.227
32,990,814
-0.01(-0.18%)
Jun 03, 2009
7.266
7.291
7.219
7.240
55,972,296
-0.05(-0.70%)
Jun 02, 2009
7.334
7.364
7.291
7.291
26,259,292
-0.03(-0.41%)
Jun 01, 2009
7.321
7.347
7.283
7.321
28,156,016
+0.04(+0.59%)
May 29, 2009
7.274
7.283
7.164
7.279
27,730,958
+0.04(+0.53%)
May 28, 2009
7.095
7.266
7.095
7.240
35,852,912
+0.14(+2.04%)
May 27, 2009
7.215
7.223
7.087
7.095
30,429,272
-0.11(-1.54%)
May 26, 2009
7.087
7.236
7.066
7.206
30,386,352
+0.12(+1.68%)
May 22, 2009
7.070
7.159
7.036
7.087
29,044,824
+0.00(+0.00%)
May 21, 2009
7.083
7.121
7.044
7.087
34,685,244
-0.06(-0.78%)
May 20, 2009
7.206
7.236
7.100
7.142
51,950,688
-0.02(-0.24%)
May 19, 2009
7.193
7.204
7.100
7.159
32,101,720
-0.03(-0.41%)
May 18, 2009
7.215
7.219
7.027
7.189
59,379,312
-0.04(-0.59%)
May 15, 2009
7.236
7.334
7.202
7.232
45,488,036
-0.01(-0.12%)
May 14, 2009
7.313
7.389
7.189
7.240
43,807,684
-0.09(-1.22%)
May 13, 2009
7.377
7.453
7.253
7.330
29,064,332
-0.08(-1.04%)
May 12, 2009
7.308
7.504
7.296
7.406
39,569,644
+0.15(+2.05%)
May 11, 2009
7.240
7.308
7.176
7.257
23,964,252
-0.03(-0.35%)
May 08, 2009
7.308
7.325
7.227
7.283
29,253,940
+0.04(+0.53%)
May 07, 2009
7.300
7.304
7.152
7.245
33,219,542
-0.02(-0.29%)
May 06, 2009
7.117
7.270
7.083
7.266
44,955,836
+0.20(+2.77%)
May 05, 2009
6.921
7.074
6.840
7.070
34,941,400
+0.18(+2.66%)
May 04, 2009
7.070
7.070
6.844
6.887
45,658,596
-0.09(-1.22%)
May 01, 2009
6.985
6.985
6.865
6.972
27,519,418
+0.02(+0.25%)
Apr 30, 2009
7.223
7.232
6.955
6.955
48,930,572
-0.21(-2.91%)
Apr 29, 2009
7.266
7.283
7.151
7.164
35,322,116
-0.08(-1.06%)
Apr 28, 2009
7.155
7.283
7.138
7.240
28,671,858
+0.05(+0.71%)
Apr 27, 2009
7.181
7.296
7.155
7.189
26,880,864
-0.02(-0.24%)
Apr 24, 2009
7.219
7.342
7.138
7.206
34,995,356
+0.01(+0.12%)
Apr 23, 2009
7.206
7.232
7.117
7.198
30,121,744
+0.02(+0.30%)
Apr 22, 2009
7.061
7.385
7.010
7.176
68,948,632
+0.07(+1.02%)
Apr 21, 2009
7.172
7.236
7.083
7.104
37,190,548
-0.11(-1.48%)
Apr 20, 2009
7.223
7.304
7.147
7.210
34,582,440
-0.03(-0.35%)
Apr 17, 2009
7.245
7.304
7.176
7.236
36,029,560
+0.00(+0.06%)
Apr 16, 2009
7.227
7.257
7.061
7.232
35,205,480
+0.04(+0.53%)
Apr 15, 2009
7.002
7.206
6.985
7.193
38,248,288
+0.17(+2.49%)
Apr 14, 2009
7.032
7.078
6.891
7.019
33,330,034
-0.03(-0.48%)
Apr 13, 2009
7.019
7.087
6.946
7.053
33,607,556
+0.11(+1.53%)
Apr 09, 2009
6.972
7.019
6.827
6.946
37,195,020
-0.03(-0.49%)
Apr 08, 2009
6.951
7.019
6.891
6.980
21,743,572
+0.04(+0.61%)
Apr 07, 2009
6.870
7.040
6.814
6.938
34,504,844
+0.06(+0.80%)
Apr 06, 2009
6.840
6.904
6.802
6.883
26,772,522
+0.00(+0.00%)
Apr 03, 2009
6.819
6.904
6.802
6.883
32,317,194
+0.02(+0.31%)
Apr 02, 2009
6.985
7.006
6.827
6.861
45,259,632
-0.08(-1.17%)
Apr 01, 2009
6.746
6.985
6.712
6.942
38,949,636
+0.12(+1.75%)
Mar 31, 2009
7.023
7.044
6.738
6.823
56,732,104
-0.15(-2.20%)
Mar 30, 2009
6.959
7.130
6.883
6.976
31,080,768
-0.35(-4.82%)
Mar 26, 2009
7.389
7.406
7.172
7.330
46,761,168
-0.03(-0.35%)
Mar 25, 2009
7.325
7.411
7.245
7.355
31,513,692
+0.02(+0.29%)
Mar 24, 2009
7.291
7.377
7.202
7.334
33,225,408
+0.05(+0.64%)
Mar 23, 2009
7.155
7.287
7.147
7.287
36,488,452
+0.14(+1.97%)
Mar 20, 2009
7.155
7.283
7.091
7.147
43,509,964
+0.13(+1.88%)
Mar 19, 2009
7.215
7.232
6.997
7.015
44,281,116
-0.16(-2.26%)
Mar 18, 2009
7.223
7.304
7.095
7.176
45,290,604
-0.16(-2.15%)
Mar 17, 2009
7.227
7.338
7.112
7.334
35,757,880
+0.13(+1.83%)
Mar 16, 2009
7.117
7.342
7.117
7.202
42,737,424
+0.10(+1.38%)
Mar 13, 2009
6.934
7.181
6.840
7.104
0
+0.16(+2.33%)
Mar 12, 2009
6.844
6.980
6.742
6.942
45,795,740
-0.04(-0.55%)
Mar 11, 2009
7.112
7.121
6.921
6.980
55,091,260
-0.09(-1.26%)
Mar 10, 2009
6.840
7.091
6.763
7.070
63,868,420
+0.32(+4.67%)
Mar 09, 2009
6.648
6.810
6.606
6.755
48,256,244
+0.06(+0.89%)
Mar 06, 2009
6.733
6.746
6.589
6.695
0
+0.03(+0.45%)
Mar 05, 2009
6.435
6.806
6.388
6.665
81,966,072
+0.25(+3.85%)
Mar 04, 2009
6.337
6.482
6.210
6.418
54,931,964
+0.02(+0.33%)
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
.