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
Global Partners LP
(NY:
GLP
)
49.51
+0.28 (+0.57%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 12, 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, 2010
5.902
5.945
5.855
5.907
641,124
+0.01(+0.09%)
Apr 29, 2010
5.917
5.922
5.874
5.902
416,959
-0.01(-0.09%)
Apr 28, 2010
5.935
5.935
5.860
5.907
278,205
+0.04(+0.66%)
Apr 27, 2010
5.889
5.948
5.858
5.868
388
-0.05(-0.78%)
Apr 26, 2010
5.894
5.922
5.878
5.915
762,860
+0.02(+0.35%)
Apr 23, 2010
5.871
5.897
5.835
5.894
654,973
+0.01(+0.17%)
Apr 22, 2010
5.876
5.884
5.804
5.884
242,747
+0.03(+0.57%)
Apr 21, 2010
5.868
5.884
5.845
5.850
489,448
-0.02(-0.34%)
Apr 20, 2010
5.824
5.897
5.742
5.870
405,289
+0.13(+2.28%)
Apr 19, 2010
5.819
5.819
5.693
5.739
204,563
-0.04(-0.62%)
Apr 16, 2010
5.804
5.806
5.683
5.776
372,527
-0.03(-0.53%)
Apr 15, 2010
5.819
5.845
5.770
5.806
240,735
+0.00(+0.00%)
Apr 14, 2010
5.855
5.878
5.778
5.806
331,597
+0.00(+0.04%)
Apr 13, 2010
5.858
5.878
5.742
5.804
363,404
-0.05(-0.79%)
Apr 12, 2010
5.822
5.909
5.786
5.850
395,413
+0.04(+0.75%)
Apr 09, 2010
5.835
5.835
5.729
5.806
211,934
-0.04(-0.70%)
Apr 08, 2010
5.755
5.858
5.691
5.848
216,381
+0.09(+1.52%)
Apr 07, 2010
5.794
5.845
5.683
5.760
385,529
-0.03(-0.58%)
Apr 06, 2010
5.858
5.871
5.783
5.794
280,729
-0.06(-1.10%)
Apr 05, 2010
5.822
5.871
5.817
5.858
302,264
+0.02(+0.26%)
Apr 01, 2010
5.840
5.842
5.842
5.842
582,935
+0.08(+1.48%)
Mar 31, 2010
5.781
5.806
5.729
5.757
287,918
+0.03(+0.49%)
Mar 30, 2010
5.804
5.814
5.701
5.729
276,686
-0.05(-0.80%)
Mar 29, 2010
5.577
5.830
5.577
5.776
632,374
+0.28(+5.16%)
Mar 26, 2010
5.539
5.606
5.433
5.492
264,251
-0.06(-1.02%)
Mar 25, 2010
5.631
5.772
5.539
5.549
491,071
-0.16(-2.80%)
Mar 24, 2010
5.727
5.824
5.600
5.709
772,383
+0.01(+0.18%)
Mar 23, 2010
5.729
5.750
5.673
5.698
295,324
-0.05(-0.94%)
Mar 22, 2010
5.768
5.778
5.580
5.752
644,246
-0.05(-0.80%)
Mar 19, 2010
5.835
5.842
5.794
5.799
697,580
-0.04(-0.66%)
Mar 18, 2010
5.884
5.884
5.827
5.837
618,152
-0.02(-0.35%)
Mar 17, 2010
5.884
5.884
5.832
5.858
1,707,239
+0.02(+0.31%)
Mar 16, 2010
5.814
5.855
5.794
5.840
8,066,726
-0.34(-5.50%)
Mar 15, 2010
6.185
6.216
6.180
6.180
141,232
-0.21(-3.23%)
Mar 12, 2010
6.437
6.463
6.350
6.386
54,145
-0.03(-0.40%)
Mar 11, 2010
6.363
6.450
6.265
6.412
170,884
+0.22(+3.49%)
Mar 10, 2010
6.224
6.414
6.146
6.195
112,047
+0.02(+0.25%)
Mar 09, 2010
6.180
6.231
6.131
6.180
73,362
-0.05(-0.79%)
Mar 08, 2010
6.180
6.249
6.169
6.229
68,091
+0.04(+0.71%)
Mar 05, 2010
6.270
6.311
6.162
6.185
87,618
-0.06(-0.99%)
Mar 04, 2010
6.157
6.270
6.157
6.247
57,295
+0.00(+0.04%)
Mar 03, 2010
6.151
6.272
6.149
6.244
59,788
+0.11(+1.81%)
Mar 02, 2010
6.206
6.271
6.133
6.133
144,242
-0.06(-0.92%)
Mar 01, 2010
6.185
6.275
6.128
6.190
123,329
-0.16(-2.51%)
Feb 26, 2010
6.393
6.437
6.320
6.350
18,882
-0.09(-1.36%)
Feb 25, 2010
6.409
6.437
6.409
6.437
20,730
-0.00(-0.00%)
Feb 24, 2010
6.468
6.468
6.383
6.437
36,529
-0.03(-0.52%)
Feb 23, 2010
6.563
6.625
6.285
6.471
128,366
+0.24(+3.80%)
Feb 22, 2010
6.365
6.386
6.128
6.234
78,507
-0.18(-2.73%)
Feb 19, 2010
6.384
6.460
6.360
6.409
34,397
+0.08(+1.26%)
Feb 18, 2010
6.337
6.406
6.275
6.329
32,280
-0.03(-0.49%)
Feb 17, 2010
6.460
6.561
6.360
6.360
60,977
-0.09(-1.40%)
Feb 16, 2010
6.412
6.489
6.309
6.450
84,745
+0.19(+2.96%)
Feb 12, 2010
6.064
6.264
6.264
6.264
53,982
+0.26(+4.36%)
Feb 11, 2010
6.113
6.113
5.858
6.003
51,066
+0.10(+1.75%)
Feb 10, 2010
6.110
6.110
5.871
5.899
23,398
-0.14(-2.30%)
Feb 09, 2010
6.182
6.233
5.981
6.038
65,905
-0.08(-1.35%)
Feb 08, 2010
6.059
6.177
6.010
6.121
52,537
+0.10(+1.71%)
Feb 05, 2010
6.123
6.213
5.796
6.018
161,225
-0.20(-3.23%)
Feb 04, 2010
6.412
6.412
6.054
6.218
52,603
-0.15(-2.42%)
Feb 03, 2010
6.478
6.478
6.069
6.373
124,521
-0.14(-2.10%)
Feb 02, 2010
6.507
6.558
6.442
6.509
37,275
-0.07(-1.06%)
Feb 01, 2010
6.566
6.602
6.527
6.579
100,081
+0.09(+1.42%)
Jan 29, 2010
6.340
6.573
6.338
6.487
95,498
+0.17(+2.64%)
Jan 28, 2010
6.525
6.525
6.315
6.320
47,058
-0.13(-1.96%)
Jan 27, 2010
6.532
6.679
6.348
6.446
86,285
-0.26(-3.81%)
Jan 26, 2010
6.570
6.719
6.542
6.702
72,584
+0.13(+2.04%)
Jan 25, 2010
6.573
6.643
6.568
6.568
80,181
-0.04(-0.61%)
Jan 22, 2010
6.580
6.608
6.517
6.608
41,381
+0.07(+1.12%)
Jan 21, 2010
6.623
6.653
6.517
6.535
61,472
-0.01(-0.19%)
Jan 20, 2010
6.459
6.568
6.441
6.547
71,618
+0.07(+1.09%)
Jan 19, 2010
6.457
6.555
6.441
6.477
87,426
+0.02(+0.31%)
Jan 15, 2010
6.467
6.457
6.457
6.457
83,530
-0.06(-0.93%)
Jan 14, 2010
6.517
6.557
6.441
6.517
32,165
+0.05(+0.74%)
Jan 13, 2010
6.383
6.492
6.383
6.469
75,708
+0.08(+1.18%)
Jan 12, 2010
6.431
6.550
6.386
6.393
58,966
-0.03(-0.43%)
Jan 11, 2010
6.234
6.545
6.234
6.421
72,651
+0.14(+2.29%)
Jan 08, 2010
6.214
6.315
6.183
6.277
77,370
+0.10(+1.68%)
Jan 07, 2010
6.136
6.184
6.113
6.174
74,560
+0.12(+2.00%)
Jan 06, 2010
6.062
6.121
6.045
6.052
61,108
+0.02(+0.25%)
Jan 05, 2010
6.009
6.057
5.997
6.037
35,835
+0.09(+1.49%)
Jan 04, 2010
5.805
6.014
5.805
5.949
42,438
+0.15(+2.57%)
Dec 31, 2009
5.749
5.800
5.800
5.800
47,901
+0.03(+0.53%)
Dec 30, 2009
5.757
5.807
5.686
5.769
55,545
+0.01(+0.22%)
Dec 29, 2009
5.686
5.757
5.684
5.757
51,468
+0.04(+0.71%)
Dec 28, 2009
5.754
5.759
5.636
5.716
88,281
-0.06(-0.96%)
Dec 24, 2009
5.767
5.800
5.724
5.772
48,748
+0.01(+0.13%)
Dec 23, 2009
5.716
5.772
5.684
5.764
44,433
-0.01(-0.13%)
Dec 22, 2009
5.709
5.812
5.681
5.772
41,836
+0.02(+0.40%)
Dec 21, 2009
5.557
5.749
5.557
5.749
114,896
+0.28(+5.13%)
Dec 18, 2009
5.873
5.873
5.469
5.469
194,048
-0.38(-6.52%)
Dec 17, 2009
6.022
6.022
5.848
5.850
117,299
+0.07(+1.22%)
Dec 16, 2009
5.734
5.790
5.684
5.780
63,063
+0.06(+1.06%)
Dec 15, 2009
5.560
5.719
5.560
5.719
76,151
+0.12(+2.21%)
Dec 14, 2009
5.582
5.618
5.540
5.595
247,500
-0.12(-2.16%)
Dec 11, 2009
5.893
5.916
5.719
5.719
101,638
-0.16(-2.71%)
Dec 10, 2009
5.964
5.964
5.861
5.878
32,660
-0.01(-0.17%)
Dec 09, 2009
5.903
6.025
5.865
5.888
55,759
-0.07(-1.10%)
Dec 08, 2009
5.936
5.954
5.908
5.954
19,081
+0.01(+0.17%)
Dec 07, 2009
5.987
5.999
5.870
5.944
52,236
-0.04(-0.72%)
Dec 04, 2009
5.961
6.047
5.961
5.987
32,964
+0.01(+0.13%)
Dec 03, 2009
6.075
6.075
5.936
5.979
59,599
-0.02(-0.34%)
Dec 02, 2009
6.088
6.088
5.911
5.999
70,565
-0.06(-1.04%)
Dec 01, 2009
5.984
6.073
5.931
6.062
155,525
+0.13(+2.17%)
Nov 30, 2009
5.964
6.055
5.822
5.934
98,930
-0.08(-1.28%)
Nov 27, 2009
5.964
6.018
5.964
6.011
27,711
-0.05(-0.85%)
Nov 25, 2009
6.055
6.075
5.997
6.062
24,588
+0.07(+1.14%)
Nov 24, 2009
6.075
6.075
5.926
5.994
35,561
-0.07(-1.13%)
Nov 23, 2009
5.911
6.095
5.911
6.062
48,297
+0.14(+2.35%)
Nov 20, 2009
5.941
6.030
5.888
5.924
31,389
+0.03(+0.47%)
Nov 19, 2009
5.911
6.038
5.835
5.896
64,104
-0.04(-0.68%)
Nov 18, 2009
6.055
6.055
5.930
5.936
45,914
-0.02(-0.34%)
Nov 17, 2009
5.908
5.956
5.810
5.956
89,140
+0.07(+1.20%)
Nov 16, 2009
5.699
5.908
5.562
5.886
205,117
+0.14(+2.37%)
Nov 13, 2009
5.858
5.977
5.709
5.749
101,365
+0.02(+0.31%)
Nov 12, 2009
5.686
5.863
5.565
5.732
78,922
+0.01(+0.22%)
Nov 11, 2009
5.918
6.017
5.719
5.719
133,395
-0.20(-3.37%)
Nov 10, 2009
5.805
5.924
5.724
5.918
58,348
+0.08(+1.30%)
Nov 09, 2009
5.721
5.868
5.721
5.843
54,077
+0.13(+2.25%)
Nov 06, 2009
5.684
5.850
5.560
5.714
114,124
-0.01(-0.09%)
Nov 05, 2009
5.648
5.873
4.676
5.719
217,068
-0.08(-1.35%)
Nov 04, 2009
5.812
5.936
5.770
5.797
131,594
-0.08(-1.29%)
Nov 03, 2009
5.547
5.961
5.499
5.873
221,910
+0.27(+4.73%)
Nov 02, 2009
6.156
6.189
5.368
5.608
550,997
-0.63(-10.12%)
Oct 30, 2009
6.098
6.328
5.936
6.239
280,793
+0.18(+2.96%)
Oct 29, 2009
5.924
6.103
5.783
6.060
237,630
+0.15(+2.57%)
Oct 28, 2009
5.769
5.911
5.697
5.908
139,314
+0.12(+2.10%)
Oct 27, 2009
6.158
6.189
5.636
5.787
572,545
-0.40(-6.49%)
Oct 26, 2009
6.633
6.808
6.128
6.189
322,364
-0.39(-5.98%)
Oct 23, 2009
6.646
6.646
6.568
6.582
131,590
-0.05(-0.70%)
Oct 22, 2009
6.782
6.840
6.611
6.628
151,396
-0.15(-2.27%)
Oct 21, 2009
6.785
6.883
6.704
6.782
135,735
+0.08(+1.13%)
Oct 20, 2009
6.684
6.796
6.681
6.707
154,923
+0.00(+0.00%)
Oct 19, 2009
6.823
6.835
6.694
6.707
115,961
+0.02(+0.30%)
Oct 16, 2009
6.815
6.820
6.636
6.686
108,490
-0.08(-1.19%)
Oct 15, 2009
6.921
6.921
6.696
6.767
134,967
-0.05(-0.74%)
Oct 14, 2009
6.737
6.846
6.621
6.818
123,811
+0.13(+1.89%)
Oct 13, 2009
6.474
6.707
6.474
6.691
75,399
+0.09(+1.30%)
Oct 12, 2009
6.820
6.858
6.595
6.606
257,214
+0.07(+1.00%)
Oct 09, 2009
6.573
6.694
6.530
6.540
163,910
+0.01(+0.08%)
Oct 08, 2009
6.656
6.770
6.484
6.535
166,867
+0.12(+1.81%)
Oct 07, 2009
6.378
6.439
6.352
6.419
109,904
+0.09(+1.36%)
Oct 06, 2009
6.295
6.383
6.242
6.333
87,081
+0.06(+0.93%)
Oct 05, 2009
6.073
6.350
6.073
6.275
95,383
+0.21(+3.46%)
Oct 02, 2009
6.194
6.310
6.065
6.065
158,613
-0.25(-3.88%)
Oct 01, 2009
6.431
6.441
6.242
6.310
101,844
-0.01(-0.08%)
Sep 30, 2009
6.113
6.338
6.065
6.315
175,952
+0.21(+3.39%)
Sep 29, 2009
6.067
6.115
6.067
6.108
30,708
+0.02(+0.25%)
Sep 28, 2009
6.115
6.138
6.002
6.093
88,324
-0.00(-0.04%)
Sep 25, 2009
6.143
6.307
6.062
6.095
195,964
-0.06(-1.03%)
Sep 24, 2009
6.305
6.439
6.151
6.158
89,053
-0.15(-2.44%)
Sep 23, 2009
6.204
6.320
6.204
6.313
157,219
+0.10(+1.59%)
Sep 22, 2009
6.290
6.295
6.138
6.214
110,533
+0.00(+0.00%)
Sep 21, 2009
6.510
6.510
6.115
6.214
133,229
-0.10(-1.60%)
Sep 18, 2009
6.345
6.475
6.118
6.315
155,054
+0.09(+1.42%)
Sep 17, 2009
6.239
6.315
6.126
6.227
74,187
+0.05(+0.86%)
Sep 16, 2009
6.254
6.310
6.131
6.174
129,559
-0.04(-0.65%)
Sep 15, 2009
6.242
6.315
6.113
6.214
159,100
+0.07(+1.19%)
Sep 14, 2009
6.126
6.568
6.040
6.141
198,411
+0.06(+0.91%)
Sep 11, 2009
6.133
6.315
5.999
6.085
221,399
+0.02(+0.38%)
Sep 10, 2009
5.913
6.100
5.898
6.062
205,833
+0.17(+2.94%)
Sep 09, 2009
5.944
5.944
5.810
5.889
171,728
+0.08(+1.37%)
Sep 08, 2009
5.757
5.924
5.684
5.810
146,059
+0.04(+0.66%)
Sep 04, 2009
5.772
5.790
5.742
5.772
123,914
+0.07(+1.31%)
Sep 03, 2009
5.653
5.734
5.570
5.697
97,140
+0.06(+1.01%)
Sep 02, 2009
5.378
5.656
5.378
5.641
106,543
+0.06(+1.09%)
Sep 01, 2009
5.870
5.870
5.529
5.580
76,290
+0.01(+0.14%)
Aug 31, 2009
5.552
5.724
5.431
5.572
249,879
+0.06(+1.01%)
Aug 28, 2009
5.663
5.858
5.479
5.517
107,774
-0.00(-0.05%)
Aug 27, 2009
5.828
5.870
5.431
5.519
235,310
-0.34(-5.78%)
Aug 26, 2009
5.918
5.918
5.810
5.858
44,841
-0.02(-0.39%)
Aug 25, 2009
5.810
5.926
5.684
5.881
98,526
+0.05(+0.82%)
Aug 24, 2009
5.807
6.062
5.709
5.833
332,301
+0.15(+2.62%)
Aug 21, 2009
5.570
5.696
5.570
5.684
182,065
+0.13(+2.28%)
Aug 20, 2009
5.532
5.570
5.481
5.557
98,585
+0.10(+1.84%)
Aug 19, 2009
5.487
5.557
5.383
5.456
60,498
+0.00(+0.05%)
Aug 18, 2009
5.406
5.519
5.380
5.453
99,413
+0.12(+2.31%)
Aug 17, 2009
5.229
5.456
5.229
5.330
128,185
-0.15(-2.76%)
Aug 14, 2009
5.570
5.570
5.481
5.481
70,573
-0.08(-1.36%)
Aug 13, 2009
5.570
5.570
5.519
5.557
82,374
+0.08(+1.38%)
Aug 12, 2009
5.423
5.515
5.332
5.481
58,645
+0.06(+1.07%)
Aug 11, 2009
5.393
5.431
5.330
5.423
62,798
+0.03(+0.56%)
Aug 10, 2009
5.305
5.582
5.305
5.393
113,736
+0.14(+2.68%)
Aug 07, 2009
5.206
5.282
5.194
5.252
42,414
+0.03(+0.64%)
Aug 06, 2009
5.178
5.360
5.178
5.219
61,206
-0.21(-3.90%)
Aug 05, 2009
5.353
5.519
5.311
5.431
90,003
+0.14(+2.62%)
Aug 04, 2009
5.380
5.380
5.181
5.292
103,023
-0.11(-2.10%)
Aug 03, 2009
5.585
5.595
5.380
5.406
119,749
-0.15(-2.73%)
Jul 31, 2009
5.507
5.593
5.494
5.557
102,639
+0.07(+1.29%)
Jul 30, 2009
5.557
5.613
5.487
5.487
86,955
-0.02(-0.37%)
Jul 29, 2009
5.570
5.653
5.411
5.507
120,347
+0.00(+0.00%)
Jul 28, 2009
5.532
5.550
5.406
5.507
196,831
+0.06(+1.07%)
Jul 27, 2009
5.404
5.456
5.360
5.449
140,747
+0.17(+3.14%)
Jul 24, 2009
5.241
5.408
5.105
5.282
209,745
+0.24(+4.80%)
Jul 23, 2009
4.994
5.103
4.976
5.041
153,842
+0.09(+1.81%)
Jul 22, 2009
5.037
5.037
4.817
4.951
111,689
+0.15(+3.16%)
Jul 21, 2009
4.918
4.926
4.797
4.799
125,513
+0.00(+0.05%)
Jul 20, 2009
4.562
4.845
4.562
4.797
91,440
+0.02(+0.48%)
Jul 17, 2009
4.623
4.802
4.559
4.774
93,902
+0.10(+2.16%)
Jul 16, 2009
4.623
4.736
4.623
4.673
52,568
+0.01(+0.16%)
Jul 15, 2009
4.658
4.898
4.658
4.666
87,616
+0.01(+0.16%)
Jul 14, 2009
4.436
4.673
4.436
4.658
92,137
+0.29(+6.59%)
Jul 13, 2009
4.436
4.476
4.304
4.370
111,689
-0.05(-1.14%)
Jul 10, 2009
4.423
4.496
4.383
4.421
109,927
-0.01(-0.17%)
Jul 09, 2009
4.484
4.509
4.428
4.428
33,055
-0.04(-0.79%)
Jul 08, 2009
4.484
4.567
4.423
4.463
124,543
-0.06(-1.34%)
Jul 07, 2009
4.772
4.772
4.501
4.524
85,553
-0.06(-1.32%)
Jul 06, 2009
4.676
4.774
4.575
4.585
100,462
-0.13(-2.84%)
Jul 02, 2009
4.648
4.840
4.547
4.719
146,139
+0.09(+1.85%)
Jul 01, 2009
4.666
4.726
4.479
4.633
173,846
-0.05(-1.13%)
Jun 30, 2009
4.913
4.926
4.661
4.686
132,548
-0.02(-0.38%)
Jun 29, 2009
4.941
4.941
4.673
4.703
155,505
+0.02(+0.49%)
Jun 26, 2009
4.913
4.913
4.653
4.681
105,311
+0.02(+0.38%)
Jun 25, 2009
4.661
4.719
4.628
4.663
138,443
+0.07(+1.60%)
Jun 24, 2009
4.724
4.724
4.587
4.590
153,771
-0.09(-1.94%)
Jun 23, 2009
4.719
4.749
4.602
4.681
144,060
-0.05(-0.96%)
Jun 22, 2009
4.906
4.906
4.557
4.726
269,863
-0.03(-0.64%)
Jun 19, 2009
4.724
4.784
4.668
4.756
102,477
+0.20(+4.38%)
Jun 18, 2009
4.645
4.721
4.297
4.557
201,158
+0.18(+4.04%)
Jun 17, 2009
4.648
4.735
4.297
4.380
377,918
-0.35(-7.47%)
Jun 16, 2009
4.926
4.989
4.668
4.734
188,549
-0.13(-2.60%)
Jun 15, 2009
4.812
4.908
4.717
4.860
126,994
+0.00(+0.05%)
Jun 12, 2009
4.544
4.898
4.519
4.858
108,760
+0.25(+5.31%)
Jun 11, 2009
4.522
4.648
4.469
4.613
114,923
+0.07(+1.50%)
Jun 10, 2009
5.123
5.123
4.522
4.544
279,122
-0.32(-6.50%)
Jun 09, 2009
4.989
4.989
4.782
4.860
86,064
+0.01(+0.21%)
Jun 08, 2009
4.889
4.936
4.762
4.850
171,855
-0.06(-1.24%)
Jun 05, 2009
4.969
4.986
4.799
4.911
163,692
+0.11(+2.32%)
Jun 04, 2009
4.484
4.926
4.479
4.799
367,800
+0.32(+7.04%)
Jun 03, 2009
4.471
4.547
4.433
4.484
143,538
+0.04(+0.85%)
Jun 02, 2009
4.463
4.837
4.246
4.446
404,791
+0.03(+0.63%)
Jun 01, 2009
4.522
4.547
4.193
4.418
257,476
+0.25(+6.00%)
May 29, 2009
4.138
4.168
4.032
4.168
283,453
+0.09(+2.14%)
May 28, 2009
4.113
4.143
4.024
4.081
143,644
-0.02(-0.59%)
May 27, 2009
4.092
4.196
4.006
4.105
89,389
+0.02(+0.49%)
May 26, 2009
4.117
4.269
4.042
4.085
92,137
+0.04(+1.06%)
May 22, 2009
3.978
4.067
3.978
4.042
38,855
+0.20(+5.19%)
May 21, 2009
3.966
4.105
3.794
3.842
174,464
-0.14(-3.43%)
May 20, 2009
4.029
4.294
3.928
3.978
129,353
-0.04(-1.07%)
May 19, 2009
3.888
4.024
3.840
4.021
96,226
+0.18(+4.74%)
May 18, 2009
3.842
3.908
3.663
3.840
221,918
+0.17(+4.76%)
May 15, 2009
3.726
3.789
3.663
3.665
88,657
-0.06(-1.49%)
May 14, 2009
3.718
3.723
3.684
3.721
54,607
-0.00(-0.07%)
May 13, 2009
3.716
3.771
3.696
3.723
66,468
-0.04(-1.07%)
May 12, 2009
3.799
3.799
3.668
3.764
53,891
+0.00(+0.00%)
May 11, 2009
3.797
3.903
3.665
3.764
88,360
-0.04(-0.93%)
May 08, 2009
3.804
3.817
3.678
3.799
128,352
-0.02(-0.53%)
May 07, 2009
3.630
4.037
3.630
3.819
270,473
+0.33(+9.57%)
May 06, 2009
3.463
3.658
3.397
3.486
102,192
-0.02(-0.50%)
May 05, 2009
3.635
3.635
3.478
3.504
124,571
-0.16(-4.41%)
May 04, 2009
3.781
3.789
3.615
3.665
282,369
+0.00(+0.00%)
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
.