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
Southwest Airlines
(NY:
LUV
)
28.04
-0.16 (-0.57%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 21, 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 (%)
Mar 31, 2010
11.72
12.05
11.72
11.87
9,038,679
+0.12(+0.99%)
Mar 30, 2010
11.87
11.90
11.60
11.75
6,460,888
-0.08(-0.68%)
Mar 29, 2010
11.77
11.90
11.75
11.83
7,986,669
+0.12(+1.00%)
Mar 26, 2010
11.74
11.87
11.53
11.71
10,176,479
-0.02(-0.15%)
Mar 25, 2010
11.71
11.94
11.70
11.73
7,537,334
+0.06(+0.54%)
Mar 24, 2010
11.70
11.76
11.53
11.67
6,456,496
-0.03(-0.23%)
Mar 23, 2010
11.63
11.74
11.49
11.70
6,731,286
+0.09(+0.77%)
Mar 22, 2010
11.45
11.72
11.41
11.61
7,865,110
+0.11(+0.94%)
Mar 19, 2010
11.75
11.86
11.43
11.50
11,594,755
-0.22(-1.91%)
Mar 18, 2010
11.69
11.92
11.69
11.72
7,857,777
+0.03(+0.23%)
Mar 17, 2010
11.83
11.89
11.63
11.70
8,059,923
-0.13(-1.14%)
Mar 16, 2010
11.68
11.97
11.68
11.83
10,282,013
+0.16(+1.38%)
Mar 15, 2010
11.54
11.68
11.54
11.67
11,153,723
+0.00(+0.00%)
Mar 12, 2010
11.56
11.72
11.45
11.67
10,605,737
+0.14(+1.25%)
Mar 11, 2010
11.45
11.62
11.36
11.53
9,702,016
+0.02(+0.16%)
Mar 10, 2010
11.40
11.74
11.36
11.51
12,298,033
+0.13(+1.10%)
Mar 09, 2010
11.31
11.54
11.27
11.38
13,626,062
+0.12(+1.04%)
Mar 08, 2010
11.38
11.53
11.22
11.27
10,859,502
-0.12(-1.03%)
Mar 05, 2010
11.32
11.45
11.27
11.38
11,172,050
+0.07(+0.63%)
Mar 04, 2010
11.27
11.39
11.26
11.31
10,985,319
+0.04(+0.40%)
Mar 03, 2010
11.36
11.44
11.27
11.27
10,807,784
-0.07(-0.63%)
Mar 02, 2010
11.50
11.54
11.33
11.34
9,705,797
-0.07(-0.59%)
Mar 01, 2010
11.30
11.57
11.30
11.41
12,184,952
+0.12(+1.03%)
Feb 26, 2010
11.13
11.40
11.13
11.29
8,899,233
+0.13(+1.21%)
Feb 25, 2010
11.10
11.22
10.95
11.15
7,217,628
-0.01(-0.08%)
Feb 24, 2010
11.15
11.32
11.07
11.16
12,514,493
+0.04(+0.32%)
Feb 23, 2010
11.23
11.32
11.07
11.13
13,365,648
-0.09(-0.80%)
Feb 22, 2010
11.17
11.42
11.17
11.22
11,317,830
+0.06(+0.56%)
Feb 19, 2010
11.11
11.39
11.07
11.15
12,514,766
-0.01(-0.08%)
Feb 18, 2010
11.04
11.21
11.03
11.16
11,082,856
+0.13(+1.22%)
Feb 17, 2010
11.17
11.17
10.83
11.03
8,999,763
-0.14(-1.29%)
Feb 16, 2010
10.86
11.17
10.79
11.17
11,899,246
+0.37(+3.41%)
Feb 12, 2010
10.67
10.80
10.80
10.80
15,424,224
+0.14(+1.35%)
Feb 11, 2010
10.33
10.77
10.33
10.66
16,635,840
+0.31(+2.95%)
Feb 10, 2010
10.42
10.56
10.20
10.36
12,871,608
-0.10(-0.94%)
Feb 09, 2010
10.19
10.63
10.19
10.45
15,152,377
+0.47(+4.67%)
Feb 08, 2010
10.15
10.22
9.961
9.988
8,902,644
-0.14(-1.42%)
Feb 05, 2010
9.907
10.18
9.889
10.13
13,521,453
+0.23(+2.36%)
Feb 04, 2010
10.21
10.35
9.898
9.898
14,056,027
-0.39(-3.84%)
Feb 03, 2010
10.33
10.44
10.22
10.29
9,315,836
-0.07(-0.69%)
Feb 02, 2010
10.43
10.53
10.28
10.36
12,616,469
+0.01(+0.09%)
Feb 01, 2010
10.20
10.45
10.14
10.36
8,560,475
+0.19(+1.85%)
Jan 29, 2010
10.31
10.54
10.14
10.17
12,223,138
-0.11(-1.05%)
Jan 28, 2010
10.28
10.53
10.19
10.27
13,668,734
+0.05(+0.53%)
Jan 27, 2010
10.41
10.41
9.853
10.22
16,062,789
-0.20(-1.89%)
Jan 26, 2010
10.03
10.72
9.961
10.42
13,699,263
+0.26(+2.56%)
Jan 25, 2010
10.44
10.71
10.01
10.16
16,970,828
-0.32(-3.08%)
Jan 22, 2010
10.57
10.74
10.35
10.48
15,944,403
+0.00(+0.00%)
Jan 21, 2010
10.33
10.55
9.979
10.48
26,443,446
+0.31(+3.09%)
Jan 20, 2010
10.09
10.21
9.790
10.17
14,333,315
+0.03(+0.27%)
Jan 19, 2010
10.10
10.32
10.06
10.14
7,469,899
+0.02(+0.18%)
Jan 15, 2010
10.31
10.12
10.12
10.12
7,016,957
-0.16(-1.57%)
Jan 14, 2010
10.32
10.40
10.20
10.28
5,314,099
-0.06(-0.61%)
Jan 13, 2010
10.16
10.45
10.10
10.35
6,462,092
+0.18(+1.77%)
Jan 12, 2010
10.20
10.39
10.10
10.17
6,867,696
-0.12(-1.13%)
Jan 11, 2010
10.19
10.38
10.08
10.28
6,672,008
+0.12(+1.15%)
Jan 08, 2010
10.36
10.45
10.08
10.17
8,798,071
-0.23(-2.24%)
Jan 07, 2010
10.22
10.53
10.11
10.40
11,205,223
+0.15(+1.49%)
Jan 06, 2010
10.55
10.58
10.21
10.25
11,727,602
-0.31(-2.97%)
Jan 05, 2010
10.10
10.58
10.05
10.56
14,882,698
+0.53(+5.28%)
Jan 04, 2010
10.23
10.28
9.952
10.03
10,725,926
-0.22(-2.19%)
Dec 31, 2009
10.21
10.26
10.26
10.26
6,469,459
+0.04(+0.44%)
Dec 30, 2009
10.22
10.23
10.10
10.21
4,692,021
-0.04(-0.44%)
Dec 29, 2009
10.32
10.33
10.17
10.26
4,869,416
-0.02(-0.17%)
Dec 28, 2009
10.17
10.41
10.12
10.27
5,336,868
-0.09(-0.87%)
Dec 24, 2009
10.43
10.51
10.25
10.36
2,590,435
-0.05(-0.52%)
Dec 23, 2009
10.31
10.46
10.16
10.42
6,876,476
+0.14(+1.40%)
Dec 22, 2009
10.17
10.57
10.17
10.27
10,162,920
+0.13(+1.24%)
Dec 21, 2009
10.08
10.22
10.04
10.15
9,613,358
+0.06(+0.62%)
Dec 18, 2009
10.13
10.17
9.862
10.09
12,433,942
-0.04(-0.44%)
Dec 17, 2009
9.943
10.22
9.916
10.13
17,249,248
+0.31(+3.20%)
Dec 16, 2009
9.656
10.08
9.656
9.817
11,080,188
+0.17(+1.77%)
Dec 15, 2009
9.700
9.835
9.584
9.647
9,497,527
-0.14(-1.47%)
Dec 14, 2009
9.665
9.808
9.611
9.790
12,417,565
+0.01(+0.09%)
Dec 11, 2009
9.207
9.844
9.198
9.781
16,111,392
+0.61(+6.65%)
Dec 10, 2009
9.198
9.332
9.153
9.171
9,726,389
-0.01(-0.10%)
Dec 09, 2009
9.045
9.189
8.920
9.180
10,528,599
+0.12(+1.29%)
Dec 08, 2009
9.099
9.252
8.938
9.063
10,967,811
+0.00(+0.00%)
Dec 07, 2009
8.974
9.090
8.902
9.063
11,889,467
-0.12(-1.27%)
Dec 04, 2009
8.624
9.216
8.624
9.180
36,794,684
+0.65(+7.57%)
Dec 03, 2009
8.516
8.583
8.345
8.534
9,583,811
+0.09(+1.06%)
Dec 02, 2009
8.408
8.525
8.301
8.444
12,217,700
+0.05(+0.64%)
Dec 01, 2009
8.309
8.426
8.166
8.390
12,499,107
+0.13(+1.63%)
Nov 30, 2009
8.166
8.309
7.986
8.256
12,448,214
+0.19(+2.34%)
Nov 27, 2009
7.924
8.139
7.861
8.067
4,105,569
-0.10(-1.21%)
Nov 25, 2009
8.094
8.238
7.995
8.166
6,169,473
+0.14(+1.79%)
Nov 24, 2009
8.166
8.211
7.915
8.022
7,067,842
-0.18(-2.19%)
Nov 23, 2009
8.166
8.274
8.166
8.202
6,759,908
+0.13(+1.56%)
Nov 20, 2009
7.960
8.166
7.933
8.076
6,184,752
+0.08(+1.01%)
Nov 19, 2009
8.094
8.112
7.906
7.995
4,862,061
-0.14(-1.76%)
Nov 18, 2009
8.238
8.309
8.094
8.139
6,461,085
-0.08(-0.98%)
Nov 17, 2009
8.363
8.381
8.220
8.220
7,765,582
-0.15(-1.82%)
Nov 16, 2009
8.283
8.570
8.274
8.372
10,467,798
+0.15(+1.86%)
Nov 13, 2009
8.278
8.435
8.193
8.220
10,214,078
+0.10(+1.22%)
Nov 12, 2009
8.444
8.444
8.112
8.121
13,304,276
-0.34(-4.03%)
Nov 11, 2009
8.058
8.525
8.058
8.462
17,353,752
+0.43(+5.36%)
Nov 10, 2009
8.085
8.112
7.852
8.031
7,302,405
-0.10(-1.21%)
Nov 09, 2009
7.879
8.148
7.807
8.130
10,905,487
+0.37(+4.74%)
Nov 06, 2009
7.511
7.789
7.444
7.762
15,537,189
+0.31(+4.22%)
Nov 05, 2009
7.412
7.583
7.394
7.448
9,373,999
+0.09(+1.22%)
Nov 04, 2009
7.457
7.592
7.313
7.358
9,267,453
-0.07(-0.97%)
Nov 03, 2009
7.349
7.560
7.269
7.430
7,979,472
-0.01(-0.12%)
Nov 02, 2009
7.574
7.619
7.331
7.439
12,559,051
-0.10(-1.31%)
Oct 30, 2009
7.574
7.690
7.439
7.538
13,689,508
-0.06(-0.83%)
Oct 29, 2009
7.654
7.726
7.583
7.601
9,313,278
-0.02(-0.24%)
Oct 28, 2009
7.816
7.816
7.601
7.619
13,249,220
-0.14(-1.85%)
Oct 27, 2009
7.888
7.977
7.708
7.762
10,077,275
-0.13(-1.70%)
Oct 26, 2009
7.986
8.148
7.852
7.897
10,973,920
-0.04(-0.45%)
Oct 23, 2009
7.977
8.004
7.897
7.933
12,515,181
-0.10(-1.23%)
Oct 22, 2009
8.013
8.157
7.843
8.031
11,068,216
+0.09(+1.13%)
Oct 21, 2009
8.283
8.354
7.933
7.942
13,728,580
-0.37(-4.43%)
Oct 20, 2009
8.220
8.318
8.202
8.309
7,752,793
+0.06(+0.76%)
Oct 19, 2009
8.085
8.283
8.049
8.247
10,827,593
-0.05(-0.65%)
Oct 16, 2009
8.453
8.498
8.229
8.301
12,415,455
-0.20(-2.32%)
Oct 15, 2009
8.947
8.974
8.399
8.498
16,660,197
-0.51(-5.68%)
Oct 14, 2009
8.695
9.063
8.633
9.009
13,923,922
+0.41(+4.80%)
Oct 13, 2009
8.561
8.650
8.390
8.597
5,349,550
+0.04(+0.42%)
Oct 12, 2009
8.592
8.722
8.525
8.561
7,084,747
-0.06(-0.73%)
Oct 09, 2009
8.713
8.731
8.247
8.624
9,041,669
-0.10(-1.13%)
Oct 08, 2009
8.345
8.731
8.292
8.722
12,912,696
+0.47(+5.65%)
Oct 07, 2009
8.309
8.363
8.184
8.256
7,668,844
+0.04(+0.44%)
Oct 06, 2009
8.175
8.336
8.076
8.220
8,710,240
+0.07(+0.88%)
Oct 05, 2009
7.843
8.238
7.645
8.148
12,100,321
-0.11(-1.30%)
Oct 02, 2009
7.906
8.345
7.888
8.256
9,977,143
+0.19(+2.34%)
Oct 01, 2009
8.570
8.570
8.049
8.067
10,442,460
-0.55(-6.35%)
Sep 30, 2009
8.668
8.731
8.471
8.615
7,825,430
-0.05(-0.62%)
Sep 29, 2009
8.794
8.938
8.633
8.668
6,815,571
-0.16(-1.83%)
Sep 28, 2009
8.731
8.848
8.659
8.830
7,957,144
+0.17(+1.97%)
Sep 25, 2009
8.498
8.722
8.489
8.659
8,409,807
+0.14(+1.69%)
Sep 24, 2009
8.713
8.776
8.507
8.516
11,506,771
-0.17(-1.96%)
Sep 23, 2009
8.821
8.866
8.606
8.686
12,738,827
+0.16(+1.89%)
Sep 22, 2009
8.830
8.902
8.507
8.525
8,836,462
-0.24(-2.76%)
Sep 21, 2009
8.624
8.830
8.489
8.767
8,297,065
+0.08(+0.93%)
Sep 18, 2009
8.839
8.848
8.565
8.686
10,106,118
-0.38(-4.16%)
Sep 17, 2009
8.920
9.090
8.543
9.063
13,251,868
+0.14(+1.61%)
Sep 16, 2009
8.839
9.153
8.668
8.920
13,076,155
+0.22(+2.48%)
Sep 15, 2009
8.534
8.848
8.417
8.704
7,147,640
+0.14(+1.68%)
Sep 14, 2009
8.202
8.561
8.121
8.561
6,328,365
+0.18(+2.14%)
Sep 11, 2009
8.363
8.516
8.301
8.381
10,937,850
+0.08(+0.97%)
Sep 10, 2009
7.879
8.301
7.861
8.301
8,792,722
+0.39(+4.99%)
Sep 09, 2009
7.744
7.924
7.636
7.906
7,046,738
+0.14(+1.85%)
Sep 08, 2009
7.798
7.843
7.628
7.762
6,053,931
+0.04(+0.58%)
Sep 04, 2009
7.547
7.726
7.295
7.717
8,147,004
+0.17(+2.26%)
Sep 03, 2009
7.340
7.565
7.224
7.547
11,009,771
+0.25(+3.44%)
Sep 02, 2009
7.125
7.331
7.053
7.295
11,869,616
+0.10(+1.37%)
Sep 01, 2009
7.340
7.475
7.098
7.197
11,934,559
-0.14(-1.92%)
Aug 31, 2009
7.601
7.645
7.331
7.338
9,347,719
-0.30(-3.91%)
Aug 28, 2009
7.610
7.726
7.556
7.636
6,957,276
+0.05(+0.71%)
Aug 27, 2009
7.762
7.771
7.448
7.583
7,583,398
-0.13(-1.74%)
Aug 26, 2009
7.780
7.879
7.672
7.717
8,491,572
-0.07(-0.92%)
Aug 25, 2009
7.636
7.861
7.636
7.789
10,968,594
+0.19(+2.48%)
Aug 24, 2009
7.870
7.969
7.592
7.601
13,788,827
-0.19(-2.42%)
Aug 21, 2009
7.672
7.915
7.672
7.789
17,214,868
+0.17(+2.24%)
Aug 20, 2009
7.583
7.681
7.556
7.619
8,980,477
+0.03(+0.35%)
Aug 19, 2009
7.645
7.726
7.466
7.592
14,672,425
-0.32(-4.08%)
Aug 18, 2009
7.843
7.977
7.798
7.915
15,118,443
+0.07(+0.91%)
Aug 17, 2009
8.031
8.031
7.762
7.843
12,082,984
-0.31(-3.74%)
Aug 14, 2009
8.166
8.175
7.915
8.148
15,851,614
-0.14(-1.73%)
Aug 13, 2009
8.085
8.309
7.960
8.292
8,715,871
+0.21(+2.55%)
Aug 12, 2009
8.004
8.202
7.960
8.085
7,791,259
+0.09(+1.12%)
Aug 11, 2009
7.995
8.112
7.861
7.995
8,435,306
+0.04(+0.45%)
Aug 10, 2009
8.157
8.184
7.924
7.960
7,960,214
-0.22(-2.63%)
Aug 07, 2009
8.283
8.381
8.121
8.175
9,956,697
-0.04(-0.44%)
Aug 06, 2009
8.112
8.247
7.870
8.211
11,388,455
+0.11(+1.33%)
Aug 05, 2009
7.771
8.148
7.690
8.103
11,913,640
+0.34(+4.39%)
Aug 04, 2009
7.484
7.852
7.448
7.762
14,053,039
+0.27(+3.60%)
Aug 03, 2009
7.161
7.520
7.044
7.493
15,500,127
+0.45(+6.37%)
Jul 31, 2009
6.946
7.080
6.883
7.044
8,507,619
+0.11(+1.55%)
Jul 30, 2009
6.963
7.080
6.865
6.937
9,371,570
+0.05(+0.78%)
Jul 29, 2009
6.676
6.919
6.649
6.883
8,363,231
+0.14(+2.13%)
Jul 28, 2009
6.622
6.802
6.587
6.739
6,969,886
+0.09(+1.35%)
Jul 27, 2009
6.614
6.694
6.515
6.649
8,854,361
-0.04(-0.54%)
Jul 24, 2009
6.308
6.775
6.308
6.685
15,023,555
+0.29(+4.49%)
Jul 23, 2009
6.201
6.398
6.075
6.398
9,811,756
+0.19(+3.03%)
Jul 22, 2009
6.192
6.506
6.111
6.210
15,270,209
+0.04(+0.73%)
Jul 21, 2009
6.596
6.596
5.932
6.165
20,511,306
-0.39(-5.89%)
Jul 20, 2009
6.317
6.569
6.281
6.551
9,384,310
+0.25(+3.99%)
Jul 17, 2009
6.308
6.362
6.210
6.299
5,271,849
-0.04(-0.71%)
Jul 16, 2009
6.326
6.362
6.147
6.344
6,172,676
+0.00(+0.00%)
Jul 15, 2009
6.192
6.362
6.084
6.344
6,161,790
+0.22(+3.67%)
Jul 14, 2009
6.102
6.183
6.030
6.120
8,350,722
+0.02(+0.29%)
Jul 13, 2009
6.021
6.111
6.003
6.102
9,068,343
+0.19(+3.19%)
Jul 10, 2009
5.788
5.967
5.770
5.914
7,357,736
+0.08(+1.38%)
Jul 09, 2009
5.958
6.003
5.797
5.833
9,410,795
-0.10(-1.66%)
Jul 08, 2009
5.842
6.012
5.788
5.932
14,572,674
+0.12(+2.01%)
Jul 07, 2009
5.914
5.923
5.770
5.815
8,907,505
-0.11(-1.82%)
Jul 06, 2009
5.806
5.958
5.770
5.923
10,376,179
+0.09(+1.54%)
Jul 02, 2009
5.878
5.914
5.743
5.833
12,372,302
-0.27(-4.41%)
Jul 01, 2009
6.057
6.228
6.048
6.102
8,106,338
+0.06(+1.04%)
Jun 30, 2009
5.985
6.048
5.806
6.039
9,508,095
+0.05(+0.90%)
Jun 29, 2009
5.923
6.039
5.833
5.985
4,640,797
+0.10(+1.68%)
Jun 26, 2009
5.923
6.003
5.761
5.887
10,669,016
-0.05(-0.91%)
Jun 25, 2009
5.824
5.940
5.806
5.940
7,423,229
+0.28(+4.91%)
Jun 24, 2009
5.662
5.743
5.582
5.662
9,258,402
+0.05(+0.96%)
Jun 23, 2009
5.698
5.734
5.510
5.608
10,819,756
-0.10(-1.73%)
Jun 22, 2009
5.878
5.905
5.698
5.707
6,420,153
-0.25(-4.22%)
Jun 19, 2009
6.003
6.021
5.878
5.958
7,738,491
+0.00(+0.00%)
Jun 18, 2009
5.994
6.012
5.815
5.958
9,963,773
+0.02(+0.30%)
Jun 17, 2009
5.797
6.030
5.734
5.940
12,799,120
+0.17(+2.95%)
Jun 16, 2009
5.833
5.940
5.743
5.770
6,615,894
-0.04(-0.77%)
Jun 15, 2009
5.887
5.887
5.743
5.815
8,840,200
-0.12(-1.97%)
Jun 12, 2009
5.949
6.039
5.860
5.932
9,982,545
-0.03(-0.45%)
Jun 11, 2009
5.967
6.111
5.878
5.958
9,897,512
-0.01(-0.15%)
Jun 10, 2009
6.111
6.147
5.896
5.967
8,777,887
-0.14(-2.35%)
Jun 09, 2009
6.129
6.201
6.012
6.111
7,606,092
-0.01(-0.15%)
Jun 08, 2009
6.147
6.174
6.084
6.120
5,709,510
-0.06(-1.02%)
Jun 05, 2009
6.273
6.290
6.093
6.183
11,507,876
+0.03(+0.44%)
Jun 04, 2009
6.281
6.290
6.111
6.156
9,913,693
-0.10(-1.58%)
Jun 03, 2009
6.273
6.335
6.156
6.255
9,114,218
-0.06(-0.99%)
Jun 02, 2009
6.192
6.479
6.174
6.317
14,036,277
+0.14(+2.33%)
Jun 01, 2009
6.129
6.264
6.021
6.174
14,868,647
+0.13(+2.08%)
May 29, 2009
6.012
6.048
5.905
6.048
8,077,385
+0.06(+1.05%)
May 28, 2009
6.057
6.057
5.905
5.985
9,100,325
+0.06(+1.06%)
May 27, 2009
6.201
6.228
5.923
5.923
8,749,288
-0.28(-4.49%)
May 26, 2009
6.057
6.201
5.940
6.201
7,168,112
+0.19(+3.13%)
May 22, 2009
6.084
6.120
5.940
6.012
5,842,200
-0.05(-0.89%)
May 21, 2009
6.246
6.246
6.012
6.066
9,993,015
-0.15(-2.45%)
May 20, 2009
6.407
6.506
6.201
6.219
8,181,752
-0.13(-2.12%)
May 19, 2009
6.443
6.506
6.290
6.353
8,554,901
-0.04(-0.56%)
May 18, 2009
6.228
6.398
6.192
6.389
6,049,231
+0.21(+3.34%)
May 15, 2009
6.273
6.335
6.120
6.183
8,317,368
-0.05(-0.86%)
May 14, 2009
6.201
6.425
6.102
6.237
9,288,426
+0.04(+0.72%)
May 13, 2009
6.335
6.344
6.111
6.192
7,184,042
-0.21(-3.23%)
May 12, 2009
6.443
6.515
6.281
6.398
7,753,430
-0.03(-0.42%)
May 11, 2009
6.506
6.551
6.371
6.425
7,878,403
-0.18(-2.72%)
May 08, 2009
6.631
6.631
6.389
6.605
12,387,523
+0.15(+2.36%)
May 07, 2009
6.784
6.838
6.398
6.452
8,658,501
-0.30(-4.39%)
May 06, 2009
6.775
6.910
6.551
6.748
7,677,872
+0.06(+0.94%)
May 05, 2009
6.587
6.793
6.551
6.685
11,378,529
+0.06(+0.95%)
May 04, 2009
6.596
6.622
6.542
6.622
9,528,410
+0.29(+4.53%)
May 01, 2009
6.353
6.416
6.201
6.335
9,820,219
+0.07(+1.15%)
Apr 30, 2009
6.551
6.587
6.246
6.264
12,571,534
-0.20(-3.06%)
Apr 29, 2009
6.452
6.596
6.353
6.461
10,215,455
+0.04(+0.70%)
Apr 28, 2009
6.174
6.649
5.967
6.416
17,912,522
+0.24(+3.92%)
Apr 27, 2009
6.255
6.335
5.878
6.174
22,148,388
-0.64(-9.35%)
Apr 24, 2009
6.721
6.946
6.685
6.811
8,637,017
+0.14(+2.15%)
Apr 23, 2009
6.703
6.739
6.434
6.667
7,953,011
-0.04(-0.54%)
Apr 22, 2009
6.721
6.955
6.596
6.703
12,706,934
-0.05(-0.80%)
Apr 21, 2009
6.255
6.811
6.210
6.757
11,733,432
+0.47(+7.42%)
Apr 20, 2009
6.389
6.416
6.156
6.290
9,247,635
-0.17(-2.64%)
Apr 17, 2009
6.380
6.667
6.201
6.461
13,715,319
+0.09(+1.41%)
Apr 16, 2009
6.685
6.685
5.905
6.371
26,785,638
-0.48(-7.07%)
Apr 15, 2009
6.542
6.892
6.380
6.856
12,454,919
+0.33(+5.09%)
Apr 14, 2009
6.596
6.775
6.461
6.524
11,582,565
-0.07(-1.09%)
Apr 13, 2009
6.622
6.640
6.443
6.596
8,073,486
-0.03(-0.41%)
Apr 09, 2009
6.443
6.622
6.362
6.622
10,101,116
+0.33(+5.28%)
Apr 08, 2009
6.129
6.362
6.066
6.290
9,984,052
+0.23(+3.85%)
Apr 07, 2009
6.533
6.533
6.021
6.057
11,828,719
-0.53(-8.04%)
Apr 06, 2009
6.120
6.712
6.039
6.587
13,563,456
+0.43(+7.00%)
Apr 03, 2009
6.326
6.425
6.012
6.156
10,725,694
-0.17(-2.70%)
Apr 02, 2009
5.887
6.407
5.788
6.326
12,739,970
+0.56(+9.64%)
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
.