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
Under Armour
(NY:
UAA
)
6.650
-0.070 (-1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2008
4.265
4.438
4.151
4.166
14,070,312
-0.16(-3.73%)
Apr 29, 2008
4.317
4.609
4.186
4.327
38,225,936
-0.50(-10.26%)
Apr 28, 2008
4.626
4.862
4.611
4.822
15,353,120
+0.20(+4.33%)
Apr 25, 2008
4.441
4.704
4.362
4.622
10,644,368
+0.21(+4.70%)
Apr 24, 2008
4.311
4.485
4.238
4.415
11,904,536
+0.17(+3.97%)
Apr 23, 2008
4.546
4.546
4.204
4.246
12,501,624
-0.23(-5.14%)
Apr 22, 2008
4.591
4.594
4.414
4.476
9,434,616
-0.03(-0.72%)
Apr 21, 2008
4.374
4.680
4.287
4.509
15,057,800
+0.22(+5.10%)
Apr 18, 2008
4.249
4.350
4.171
4.290
12,362,472
+0.11(+2.69%)
Apr 17, 2008
4.034
4.206
4.006
4.178
5,907,376
+0.13(+3.12%)
Apr 16, 2008
4.340
4.340
4.032
4.051
14,981,976
-0.14(-3.25%)
Apr 15, 2008
4.383
4.434
4.114
4.188
13,692,912
-0.17(-3.98%)
Apr 14, 2008
4.497
4.530
4.305
4.361
7,527,448
-0.07(-1.66%)
Apr 11, 2008
4.624
4.719
4.402
4.435
9,572,712
-0.07(-1.50%)
Apr 10, 2008
4.444
4.558
4.405
4.503
3,275,576
+0.05(+1.09%)
Apr 09, 2008
4.556
4.716
4.400
4.454
8,152,584
-0.15(-3.26%)
Apr 08, 2008
4.511
4.664
4.474
4.604
5,905,248
+0.06(+1.38%)
Apr 07, 2008
4.593
4.593
4.438
4.541
7,882,184
+0.13(+3.06%)
Apr 04, 2008
4.513
4.519
4.379
4.406
11,300,080
-0.13(-2.81%)
Apr 03, 2008
4.513
4.565
4.459
4.534
4,974,968
-0.00(-0.06%)
Apr 02, 2008
4.731
4.772
4.506
4.536
10,657,336
-0.09(-1.92%)
Apr 01, 2008
4.594
4.732
4.594
4.625
8,069,584
+0.05(+1.09%)
Mar 31, 2008
4.594
4.646
4.466
4.575
12,424,800
-0.01(-0.22%)
Mar 28, 2008
4.709
4.764
4.561
4.585
3,668,400
-0.12(-2.63%)
Mar 27, 2008
4.736
4.857
4.691
4.709
2,789,536
-0.06(-1.18%)
Mar 26, 2008
4.798
4.879
4.716
4.765
4,630,400
-0.11(-2.26%)
Mar 25, 2008
4.896
4.994
4.750
4.875
11,742,880
-0.03(-0.61%)
Mar 24, 2008
4.679
4.933
4.679
4.905
12,083,680
+0.23(+4.95%)
Mar 21, 2008
4.769
4.987
4.574
4.674
15,805,560
+0.00(+0.00%)
Mar 20, 2008
4.769
4.987
4.574
4.674
15,804,760
+0.16(+3.43%)
Mar 19, 2008
4.466
4.673
4.466
4.519
14,921,840
+0.08(+1.72%)
Mar 18, 2008
4.379
4.686
4.379
4.442
21,545,848
+0.17(+4.04%)
Mar 17, 2008
4.122
4.459
4.072
4.270
10,789,816
+0.02(+0.47%)
Mar 14, 2008
4.471
4.474
4.192
4.250
7,931,600
-0.17(-3.93%)
Mar 13, 2008
4.216
4.434
4.111
4.424
7,041,560
+0.17(+3.94%)
Mar 12, 2008
4.250
4.481
4.197
4.256
12,916,776
+0.01(+0.32%)
Mar 11, 2008
4.268
4.500
4.105
4.242
16,434,816
+0.12(+2.85%)
Mar 10, 2008
4.336
4.405
4.077
4.125
9,686,280
-0.17(-4.07%)
Mar 07, 2008
4.366
4.561
4.156
4.300
10,699,496
-0.11(-2.44%)
Mar 06, 2008
4.562
4.562
4.375
4.407
6,823,872
-0.18(-3.98%)
Mar 05, 2008
4.519
4.683
4.501
4.590
7,562,944
+0.05(+1.13%)
Mar 04, 2008
4.594
4.714
4.480
4.539
13,182,800
-0.10(-2.26%)
Mar 03, 2008
4.588
4.644
4.439
4.644
10,039,624
+0.04(+0.90%)
Feb 29, 2008
4.598
4.635
4.444
4.603
7,707,056
-0.04(-0.89%)
Feb 28, 2008
4.856
4.856
4.600
4.644
11,469,984
-0.19(-3.83%)
Feb 27, 2008
5.085
5.085
4.781
4.829
27,655,872
-0.32(-6.31%)
Feb 26, 2008
4.999
5.219
4.999
5.154
12,343,272
+0.15(+2.97%)
Feb 25, 2008
5.336
5.336
4.735
5.005
15,865,512
-0.12(-2.32%)
Feb 22, 2008
5.479
5.479
4.976
5.124
12,837,976
-0.33(-6.09%)
Feb 21, 2008
5.306
5.490
5.306
5.456
8,708,312
+0.11(+2.01%)
Feb 20, 2008
5.350
5.447
5.250
5.349
4,462,200
-0.05(-0.95%)
Feb 19, 2008
5.494
5.500
5.290
5.400
7,619,024
+0.07(+1.27%)
Feb 18, 2008
5.378
5.404
5.211
5.332
0
+0.00(+0.00%)
Feb 15, 2008
5.378
5.404
5.211
5.332
9,160,648
-0.10(-1.75%)
Feb 14, 2008
5.662
5.662
5.362
5.428
12,354,600
-0.20(-3.51%)
Feb 13, 2008
5.755
5.850
5.561
5.625
12,749,664
+0.01(+0.16%)
Feb 12, 2008
5.655
5.749
5.461
5.616
5,357,416
-0.01(-0.13%)
Feb 11, 2008
5.612
5.744
5.545
5.624
8,730,216
+0.04(+0.63%)
Feb 08, 2008
5.315
5.680
5.281
5.589
17,132,672
+0.29(+5.37%)
Feb 07, 2008
5.074
5.338
4.946
5.304
14,129,544
+0.19(+3.74%)
Feb 06, 2008
5.006
5.200
4.938
5.112
13,068,312
+0.16(+3.13%)
Feb 05, 2008
4.851
5.246
4.750
4.957
13,010,840
-0.08(-1.56%)
Feb 04, 2008
5.558
5.558
4.961
5.036
11,690,296
-0.31(-5.82%)
Feb 01, 2008
5.184
5.438
5.184
5.348
20,683,584
+0.32(+6.29%)
Jan 31, 2008
4.603
5.187
4.531
5.031
26,170,528
+0.33(+7.08%)
Jan 30, 2008
4.622
4.951
4.591
4.699
16,897,152
+0.15(+3.30%)
Jan 29, 2008
4.451
4.641
4.312
4.549
8,187,104
+0.18(+4.12%)
Jan 28, 2008
4.463
4.561
4.220
4.369
12,679,144
+0.01(+0.23%)
Jan 25, 2008
4.530
4.622
4.207
4.359
11,710,640
-0.10(-2.22%)
Jan 24, 2008
4.495
4.650
4.425
4.457
18,374,336
+0.09(+2.06%)
Jan 23, 2008
3.873
4.534
3.649
4.367
30,846,264
+0.46(+11.67%)
Jan 22, 2008
3.217
3.950
3.165
3.911
34,851,304
+0.41(+11.71%)
Jan 21, 2008
3.725
3.880
3.311
3.501
0
+0.00(+0.00%)
Jan 18, 2008
3.725
3.880
3.311
3.501
144,499,072
-1.13(-24.42%)
Jan 17, 2008
5.385
5.385
4.350
4.633
578,451,200
-0.72(-13.51%)
Jan 16, 2008
5.082
5.480
5.082
5.356
15,403,704
+0.18(+3.50%)
Jan 15, 2008
5.594
5.594
5.026
5.175
28,487,904
-0.47(-8.33%)
Jan 14, 2008
5.485
5.718
5.406
5.645
17,425,448
+0.31(+5.89%)
Jan 11, 2008
5.508
5.532
5.316
5.331
6,307,368
-0.21(-3.77%)
Jan 10, 2008
5.371
5.611
5.263
5.540
12,726,000
+0.12(+2.19%)
Jan 09, 2008
5.349
5.449
5.220
5.421
14,198,640
+0.07(+1.33%)
Jan 08, 2008
5.405
5.522
5.303
5.350
11,689,360
-0.02(-0.35%)
Jan 07, 2008
5.312
5.415
5.170
5.369
14,240,000
+0.14(+2.75%)
Jan 04, 2008
5.383
5.410
5.125
5.225
10,974,720
-0.28(-5.11%)
Jan 03, 2008
5.763
5.895
5.450
5.506
14,656,552
-0.21(-3.69%)
Jan 02, 2008
5.461
5.737
5.444
5.718
11,974,560
+0.26(+4.74%)
Jan 01, 2008
5.312
5.610
5.271
5.459
11,530,288
+0.00(+0.00%)
Dec 31, 2007
5.312
5.610
5.271
5.459
11,530,288
+0.15(+2.85%)
Dec 28, 2007
5.335
5.434
5.285
5.308
8,857,904
-0.08(-1.39%)
Dec 27, 2007
5.251
5.414
5.189
5.383
9,418,096
+0.09(+1.72%)
Dec 26, 2007
5.438
5.438
5.239
5.291
7,104,784
-0.14(-2.64%)
Dec 24, 2007
5.579
5.614
5.406
5.435
3,461,024
-0.15(-2.71%)
Dec 21, 2007
5.570
5.736
5.494
5.586
13,364,600
+0.09(+1.68%)
Dec 20, 2007
5.830
5.857
5.401
5.494
17,684,184
-0.29(-4.97%)
Dec 19, 2007
5.511
5.961
5.434
5.781
19,836,664
+0.25(+4.52%)
Dec 18, 2007
5.425
5.556
5.336
5.531
12,450,256
+0.16(+3.00%)
Dec 17, 2007
5.610
5.681
5.336
5.370
10,995,064
-0.29(-5.06%)
Dec 14, 2007
5.851
5.888
5.504
5.656
13,448,840
-0.28(-4.74%)
Dec 13, 2007
6.066
6.066
5.865
5.938
6,456,640
-0.09(-1.53%)
Dec 12, 2007
6.195
6.281
5.866
6.030
11,421,968
-0.01(-0.14%)
Dec 11, 2007
6.194
6.219
5.951
6.039
14,337,040
-0.14(-2.21%)
Dec 10, 2007
6.055
6.319
5.963
6.175
10,959,360
+0.12(+1.98%)
Dec 07, 2007
6.000
6.061
5.728
6.055
12,831,304
+0.10(+1.64%)
Dec 06, 2007
6.156
6.229
5.911
5.957
7,940,672
-0.19(-3.05%)
Dec 05, 2007
6.074
6.164
6.029
6.145
6,838,480
+0.16(+2.72%)
Dec 04, 2007
6.141
6.141
5.876
5.982
9,328,800
-0.15(-2.51%)
Dec 03, 2007
6.310
6.310
6.106
6.136
5,646,536
-0.07(-1.19%)
Nov 30, 2007
6.112
6.296
6.046
6.210
13,409,880
+0.20(+3.28%)
Nov 29, 2007
6.111
6.111
5.831
6.013
14,284,920
-0.04(-0.62%)
Nov 28, 2007
6.093
6.206
5.904
6.050
15,165,304
+0.04(+0.60%)
Nov 27, 2007
5.906
6.018
5.900
6.014
9,255,848
+0.20(+3.35%)
Nov 26, 2007
6.021
6.156
5.781
5.819
7,802,864
-0.20(-3.38%)
Nov 23, 2007
5.921
6.025
5.875
6.022
3,274,280
+0.17(+2.93%)
Nov 21, 2007
5.985
5.985
5.816
5.851
15,092,984
-0.13(-2.23%)
Nov 20, 2007
6.280
6.311
5.855
5.985
18,624,272
+0.00(+0.06%)
Nov 19, 2007
6.450
6.505
5.897
5.981
15,795,536
-0.47(-7.27%)
Nov 16, 2007
6.326
6.456
6.234
6.450
9,354,400
+0.15(+2.38%)
Nov 15, 2007
6.357
6.438
6.164
6.300
7,047,992
-0.08(-1.18%)
Nov 14, 2007
6.090
6.558
6.076
6.375
21,926,464
+0.34(+5.68%)
Nov 13, 2007
5.750
6.061
5.742
6.032
13,212,920
+0.34(+5.95%)
Nov 12, 2007
5.816
6.031
5.681
5.694
16,014,872
-0.14(-2.40%)
Nov 09, 2007
5.709
6.025
5.625
5.834
16,876,392
-0.24(-3.97%)
Nov 08, 2007
6.155
6.259
5.870
6.075
15,882,632
-0.13(-2.13%)
Nov 07, 2007
6.000
6.312
5.939
6.207
22,705,016
+0.02(+0.32%)
Nov 06, 2007
6.625
6.625
6.095
6.188
51,258,928
-0.23(-3.64%)
Nov 05, 2007
6.894
6.989
6.375
6.421
38,636,864
-0.59(-8.38%)
Nov 02, 2007
7.331
7.331
6.844
7.009
29,281,600
-0.28(-3.81%)
Nov 01, 2007
7.524
7.549
7.156
7.286
27,783,200
-0.50(-6.36%)
Oct 31, 2007
7.779
7.919
7.434
7.781
42,506,800
-0.18(-2.29%)
Oct 30, 2007
7.514
7.987
7.062
7.964
140,152,448
+0.62(+8.48%)
Oct 29, 2007
7.501
7.700
7.263
7.341
27,427,040
-0.11(-1.41%)
Oct 26, 2007
7.286
7.541
7.250
7.446
23,746,288
+0.34(+4.78%)
Oct 25, 2007
7.000
7.236
6.952
7.106
13,289,200
+0.16(+2.23%)
Oct 24, 2007
7.147
7.147
6.707
6.951
20,694,400
-0.20(-2.75%)
Oct 23, 2007
6.875
7.219
6.854
7.147
20,737,600
+0.32(+4.65%)
Oct 22, 2007
6.633
6.999
6.633
6.830
15,192,000
+0.10(+1.45%)
Oct 19, 2007
6.939
6.975
6.675
6.732
23,526,280
-0.27(-3.87%)
Oct 18, 2007
7.093
7.100
6.920
7.004
16,032,000
-0.13(-1.77%)
Oct 17, 2007
7.446
7.446
7.053
7.130
32,902,400
-0.26(-3.53%)
Oct 16, 2007
7.492
7.499
7.314
7.391
9,968,000
-0.13(-1.73%)
Oct 15, 2007
7.594
7.673
7.469
7.521
7,348,000
-0.07(-0.89%)
Oct 12, 2007
7.665
7.713
7.451
7.589
11,649,224
-0.08(-0.99%)
Oct 11, 2007
7.625
7.755
7.572
7.665
14,873,600
+0.09(+1.15%)
Oct 10, 2007
7.450
7.622
7.416
7.577
11,213,600
+0.10(+1.37%)
Oct 09, 2007
7.376
7.519
7.284
7.475
14,174,664
+0.15(+2.05%)
Oct 08, 2007
7.294
7.346
7.231
7.325
8,296,800
+0.01(+0.09%)
Oct 05, 2007
7.383
7.406
7.246
7.319
16,441,600
+0.08(+1.12%)
Oct 04, 2007
7.338
7.374
7.100
7.237
13,215,400
-0.09(-1.18%)
Oct 03, 2007
7.580
7.581
7.305
7.324
13,942,224
-0.23(-3.03%)
Oct 02, 2007
7.594
7.662
7.514
7.553
7,643,600
-0.03(-0.43%)
Oct 01, 2007
7.562
7.684
7.430
7.585
15,283,000
+0.11(+1.44%)
Sep 28, 2007
7.440
7.582
7.380
7.478
15,349,200
+0.13(+1.73%)
Sep 27, 2007
7.570
7.598
7.256
7.350
30,890,280
-0.16(-2.16%)
Sep 26, 2007
7.737
7.800
7.310
7.513
41,840,000
-0.49(-6.17%)
Sep 25, 2007
8.037
8.140
7.939
8.006
8,048,000
-0.08(-1.04%)
Sep 24, 2007
7.918
8.188
7.888
8.090
10,321,584
+0.20(+2.55%)
Sep 21, 2007
8.000
8.001
7.850
7.889
7,255,200
+0.04(+0.48%)
Sep 20, 2007
8.084
8.136
7.841
7.851
12,120,000
-0.30(-3.71%)
Sep 19, 2007
8.295
8.415
8.074
8.154
8,434,000
-0.07(-0.85%)
Sep 18, 2007
7.772
8.240
7.640
8.224
11,829,600
+0.54(+7.03%)
Sep 17, 2007
7.746
7.771
7.581
7.684
5,265,600
-0.09(-1.17%)
Sep 14, 2007
7.771
7.946
7.758
7.775
7,087,200
-0.07(-0.91%)
Sep 13, 2007
7.987
8.053
7.829
7.846
6,089,600
-0.13(-1.66%)
Sep 12, 2007
7.825
8.080
7.781
7.979
7,263,200
+0.21(+2.67%)
Sep 11, 2007
7.825
8.026
7.690
7.771
7,420,000
-0.03(-0.37%)
Sep 10, 2007
8.064
8.064
7.556
7.800
10,083,200
-0.18(-2.27%)
Sep 07, 2007
7.764
8.069
7.741
7.981
7,966,400
+0.06(+0.74%)
Sep 06, 2007
8.062
8.110
7.816
7.923
7,934,400
-0.13(-1.64%)
Sep 05, 2007
8.130
8.216
7.944
8.055
6,307,200
-0.11(-1.36%)
Sep 04, 2007
8.039
8.176
8.008
8.166
5,860,800
+0.04(+0.49%)
Aug 31, 2007
8.062
8.188
7.995
8.126
4,097,600
+0.14(+1.77%)
Aug 30, 2007
7.985
8.188
7.905
7.985
7,962,400
-0.11(-1.31%)
Aug 29, 2007
7.782
8.127
7.782
8.091
6,581,600
+0.31(+3.98%)
Aug 28, 2007
7.814
7.968
7.614
7.781
8,396,000
-0.11(-1.43%)
Aug 27, 2007
8.125
8.125
7.886
7.894
6,912,000
-0.29(-3.56%)
Aug 24, 2007
8.123
8.209
8.068
8.185
5,748,800
+0.06(+0.77%)
Aug 23, 2007
8.373
8.526
8.101
8.123
6,660,000
-0.23(-2.81%)
Aug 22, 2007
8.627
8.739
8.322
8.357
11,866,400
-0.01(-0.07%)
Aug 21, 2007
8.125
8.444
8.119
8.364
10,633,600
+0.31(+3.82%)
Aug 20, 2007
8.075
8.375
7.918
8.056
10,476,000
+0.07(+0.83%)
Aug 17, 2007
7.812
8.089
7.644
7.990
12,076,800
+0.44(+5.85%)
Aug 16, 2007
7.251
7.683
6.812
7.549
17,956,800
+0.16(+2.20%)
Aug 15, 2007
7.639
7.781
7.251
7.386
11,573,712
-0.30(-3.87%)
Aug 14, 2007
7.974
8.010
7.582
7.684
9,616,800
-0.22(-2.80%)
Aug 13, 2007
8.445
8.609
7.894
7.905
11,324,000
-0.40(-4.82%)
Aug 10, 2007
8.284
8.455
7.938
8.305
17,604,800
-0.08(-0.98%)
Aug 09, 2007
8.109
9.175
8.066
8.387
29,757,512
+0.05(+0.63%)
Aug 08, 2007
8.230
8.725
8.096
8.335
21,195,200
+0.32(+4.02%)
Aug 07, 2007
7.994
8.188
7.872
8.012
20,350,400
+0.13(+1.67%)
Aug 06, 2007
8.306
8.375
7.750
7.881
17,384,000
-0.18(-2.23%)
Aug 03, 2007
8.137
8.256
7.750
8.061
25,970,400
+0.31(+4.02%)
Aug 02, 2007
8.125
8.162
7.648
7.750
16,584,328
-0.27(-3.32%)
Aug 01, 2007
7.676
8.259
7.589
8.016
20,897,480
+0.34(+4.43%)
Jul 31, 2007
8.100
8.094
7.609
7.676
53,232,120
+0.78(+11.29%)
Jul 30, 2007
6.610
6.940
6.511
6.897
21,538,152
+0.45(+6.96%)
Jul 27, 2007
6.372
6.530
6.294
6.449
8,935,560
+0.14(+2.16%)
Jul 26, 2007
6.369
6.461
6.251
6.312
6,353,920
-0.17(-2.57%)
Jul 25, 2007
6.625
6.665
6.394
6.479
9,351,200
-0.13(-1.95%)
Jul 24, 2007
6.660
6.742
6.601
6.607
6,294,400
-0.16(-2.42%)
Jul 23, 2007
6.986
6.986
6.771
6.771
5,731,960
-0.12(-1.72%)
Jul 20, 2007
7.156
7.178
6.875
6.890
10,414,400
-0.28(-3.94%)
Jul 19, 2007
7.124
7.220
7.112
7.173
8,707,792
+0.08(+1.15%)
Jul 18, 2007
6.859
7.099
6.838
7.091
12,946,400
+0.23(+3.41%)
Jul 17, 2007
6.812
6.880
6.750
6.857
6,195,200
+0.09(+1.31%)
Jul 16, 2007
6.782
7.031
6.754
6.769
10,440,800
+0.02(+0.24%)
Jul 13, 2007
6.650
7.006
6.531
6.753
21,756,472
+0.10(+1.47%)
Jul 12, 2007
6.622
6.679
6.546
6.655
5,783,296
+0.17(+2.54%)
Jul 11, 2007
6.625
6.688
6.469
6.490
6,059,200
-0.05(-0.78%)
Jul 10, 2007
6.737
6.764
6.532
6.541
6,431,200
-0.24(-3.56%)
Jul 09, 2007
6.787
6.857
6.701
6.782
7,397,640
+0.00(+0.04%)
Jul 06, 2007
6.835
6.867
6.583
6.780
14,591,880
-0.01(-0.11%)
Jul 05, 2007
6.144
6.935
6.140
6.787
49,207,200
+0.65(+10.61%)
Jul 03, 2007
5.931
6.136
5.919
6.136
8,534,416
+0.25(+4.25%)
Jul 02, 2007
5.707
5.886
5.707
5.886
5,638,328
+0.18(+3.15%)
Jun 29, 2007
5.787
5.888
5.680
5.706
7,274,400
-0.08(-1.40%)
Jun 28, 2007
5.829
5.855
5.772
5.787
4,976,176
-0.04(-0.71%)
Jun 27, 2007
5.724
5.845
5.699
5.829
6,365,176
+0.10(+1.81%)
Jun 26, 2007
5.768
5.768
5.674
5.725
11,462,400
-0.02(-0.35%)
Jun 25, 2007
5.777
5.812
5.720
5.745
8,412,472
-0.03(-0.56%)
Jun 22, 2007
5.771
5.793
5.699
5.777
11,420,000
+0.01(+0.11%)
Jun 21, 2007
5.795
5.811
5.685
5.771
4,937,600
-0.02(-0.39%)
Jun 20, 2007
5.817
5.905
5.793
5.794
7,373,600
+0.07(+1.16%)
Jun 19, 2007
5.782
5.786
5.678
5.728
5,260,800
-0.03(-0.52%)
Jun 18, 2007
5.640
5.804
5.600
5.758
9,666,400
+0.11(+1.93%)
Jun 15, 2007
5.651
5.651
5.570
5.649
4,268,800
+0.09(+1.64%)
Jun 14, 2007
5.616
5.622
5.549
5.558
4,864,800
-0.03(-0.60%)
Jun 13, 2007
5.572
5.625
5.556
5.591
5,308,800
+0.04(+0.74%)
Jun 12, 2007
5.626
5.643
5.531
5.550
9,268,000
-0.10(-1.70%)
Jun 11, 2007
5.824
5.824
5.577
5.646
14,537,352
-0.20(-3.38%)
Jun 08, 2007
5.688
5.884
5.660
5.844
4,047,200
+0.10(+1.70%)
Jun 07, 2007
5.806
5.826
5.732
5.746
5,899,200
-0.08(-1.35%)
Jun 06, 2007
5.885
5.888
5.763
5.825
7,714,400
-0.08(-1.40%)
Jun 05, 2007
5.954
5.954
5.865
5.907
6,427,200
-0.08(-1.29%)
Jun 04, 2007
6.011
6.037
5.950
5.985
4,922,400
-0.03(-0.44%)
Jun 01, 2007
5.999
6.072
5.955
6.011
5,127,200
+0.03(+0.54%)
May 31, 2007
5.938
6.040
5.909
5.979
6,178,400
+0.04(+0.74%)
May 30, 2007
5.861
5.947
5.763
5.935
4,658,400
+0.07(+1.26%)
May 29, 2007
5.919
5.929
5.844
5.861
4,844,000
-0.06(-0.97%)
May 25, 2007
5.794
5.950
5.794
5.919
4,564,000
+0.13(+2.20%)
May 24, 2007
5.862
5.982
5.787
5.791
7,149,800
-0.09(-1.53%)
May 23, 2007
6.037
6.066
5.876
5.881
11,525,600
-0.14(-2.39%)
May 22, 2007
6.126
6.125
5.940
6.025
11,291,600
+0.02(+0.25%)
May 21, 2007
5.950
6.020
5.871
6.010
18,349,472
+0.20(+3.46%)
May 18, 2007
5.595
5.861
5.595
5.809
18,644,040
+0.20(+3.47%)
May 17, 2007
5.438
5.644
5.375
5.614
10,256,832
+0.18(+3.34%)
May 16, 2007
5.237
5.447
5.171
5.433
15,587,200
+0.08(+1.52%)
May 15, 2007
5.569
5.569
5.350
5.351
6,158,912
-0.13(-2.33%)
May 14, 2007
5.681
5.681
5.438
5.479
5,636,000
-0.09(-1.62%)
May 11, 2007
5.549
5.589
5.468
5.569
4,006,400
+0.10(+1.85%)
May 10, 2007
5.699
5.699
5.407
5.468
9,219,952
-0.14(-2.50%)
May 09, 2007
5.650
5.665
5.404
5.607
6,176,704
-0.03(-0.58%)
May 08, 2007
5.657
5.700
5.600
5.640
7,360,896
+0.03(+0.62%)
May 07, 2007
5.646
5.750
5.590
5.605
4,886,752
-0.04(-0.73%)
May 04, 2007
5.700
5.700
5.603
5.646
7,356,800
+0.08(+1.51%)
May 03, 2007
5.750
5.781
5.546
5.562
13,765,664
-0.18(-3.16%)
May 02, 2007
5.786
5.845
5.709
5.744
12,957,208
-0.01(-0.24%)
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
.