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
D.R.Horton
(NY:
DHI
)
147.80
+2.31 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
11.27
11.43
10.87
11.15
14,587,303
+0.06(+0.54%)
Apr 29, 2009
11.12
11.46
10.81
11.09
9,996,572
+0.14(+1.25%)
Apr 28, 2009
10.80
11.25
10.55
10.96
10,754,608
-0.03(-0.23%)
Apr 27, 2009
10.85
11.74
10.67
10.98
15,499,512
-0.12(-1.08%)
Apr 24, 2009
10.38
11.23
10.15
11.10
15,237,989
+0.84(+8.16%)
Apr 23, 2009
10.30
10.63
9.624
10.27
10,504,890
-0.01(-0.08%)
Apr 22, 2009
10.09
10.75
9.778
10.27
12,110,824
+0.13(+1.26%)
Apr 21, 2009
9.428
10.18
9.197
10.15
11,004,188
+0.66(+6.94%)
Apr 20, 2009
10.20
10.37
9.351
9.487
9,388,235
-1.06(-10.05%)
Apr 17, 2009
9.932
10.78
9.923
10.55
12,127,001
+0.63(+6.38%)
Apr 16, 2009
9.650
10.12
9.188
9.915
11,421,252
+0.38(+3.94%)
Apr 15, 2009
8.718
9.838
8.718
9.539
15,080,272
+0.73(+8.24%)
Apr 14, 2009
9.188
9.359
8.693
8.812
6,986,247
-0.35(-3.82%)
Apr 13, 2009
8.975
9.265
8.693
9.163
5,963,725
+0.07(+0.75%)
Apr 09, 2009
8.684
9.180
8.547
9.094
9,805,600
+0.73(+8.68%)
Apr 08, 2009
9.376
9.376
7.966
8.368
19,105,378
-0.35(-4.02%)
Apr 07, 2009
9.154
9.197
8.547
8.718
8,941,750
-0.69(-7.36%)
Apr 06, 2009
9.658
9.881
9.094
9.411
15,265,116
-0.44(-4.51%)
Apr 03, 2009
9.282
9.915
9.052
9.855
11,842,819
+0.46(+4.91%)
Apr 02, 2009
8.966
9.530
8.966
9.393
14,441,290
+0.74(+8.49%)
Apr 01, 2009
7.992
8.778
7.940
8.658
12,528,382
+0.37(+4.43%)
Mar 31, 2009
8.838
8.838
8.103
8.291
13,348,246
-0.32(-3.67%)
Mar 30, 2009
8.932
8.932
8.436
8.607
11,955,021
-0.74(-7.87%)
Mar 26, 2009
8.735
9.436
8.735
9.342
14,464,810
+0.74(+8.65%)
Mar 25, 2009
8.291
9.291
8.103
8.599
22,124,582
+0.47(+5.78%)
Mar 24, 2009
8.248
8.624
8.094
8.128
13,945,681
-0.32(-3.84%)
Mar 23, 2009
7.966
8.470
7.923
8.453
13,432,602
+1.30(+18.16%)
Mar 20, 2009
7.624
7.633
7.060
7.154
13,754,915
-0.84(-10.48%)
Mar 19, 2009
7.906
8.291
7.530
7.992
16,046,261
+0.24(+3.09%)
Mar 18, 2009
7.197
8.034
6.624
7.752
18,100,622
+0.56(+7.72%)
Mar 17, 2009
7.094
80.13
6.496
7.197
14,150,439
+0.33(+4.86%)
Mar 16, 2009
7.368
7.436
6.821
6.863
10,115,775
-0.39(-5.42%)
Mar 13, 2009
7.402
7.410
6.795
7.257
0
+0.07(+0.95%)
Mar 12, 2009
6.692
7.257
6.513
7.188
10,150,587
+0.34(+4.99%)
Mar 11, 2009
6.846
7.043
6.658
6.846
7,133,804
+0.09(+1.39%)
Mar 10, 2009
5.983
6.812
5.983
6.752
15,583,918
+0.86(+14.66%)
Mar 09, 2009
5.701
6.368
5.658
5.889
10,166,537
-0.03(-0.58%)
Mar 06, 2009
6.069
6.205
5.744
5.923
0
-0.07(-1.14%)
Mar 05, 2009
6.325
6.393
5.915
5.992
14,546,632
-0.59(-8.96%)
Mar 04, 2009
6.385
6.744
6.197
6.581
14,035,012
-0.30(-4.35%)
Mar 02, 2009
7.017
7.410
6.838
6.881
12,181,194
-0.34(-4.73%)
Feb 27, 2009
7.154
7.675
7.051
7.222
0
-0.02(-0.24%)
Feb 26, 2009
7.787
8.034
7.120
7.240
11,582,089
-0.38(-4.94%)
Feb 25, 2009
7.436
7.893
7.103
7.616
17,217,112
+0.01(+0.11%)
Feb 24, 2009
6.932
8.017
6.915
7.607
15,613,842
+0.76(+11.11%)
Feb 23, 2009
6.692
7.171
6.633
6.846
13,244,930
+0.33(+5.12%)
Feb 20, 2009
6.171
6.718
6.137
6.513
17,692,008
+0.07(+1.06%)
Feb 19, 2009
7.496
7.496
6.402
6.445
17,930,846
-0.77(-10.66%)
Feb 18, 2009
7.701
7.957
7.128
7.214
19,451,558
-0.41(-5.38%)
Feb 17, 2009
7.205
7.821
7.103
7.624
18,596,290
-0.03(-0.45%)
Feb 13, 2009
7.188
7.769
6.949
7.658
18,857,690
+0.42(+5.79%)
Feb 12, 2009
6.923
7.316
6.633
7.240
15,603,950
-0.02(-0.24%)
Feb 11, 2009
7.111
7.547
6.829
7.257
17,485,884
+0.27(+3.92%)
Feb 10, 2009
7.564
8.034
6.855
6.983
17,561,400
-0.74(-9.52%)
Feb 09, 2009
8.197
8.205
7.436
7.718
14,453,209
-0.09(-1.20%)
Feb 06, 2009
6.915
8.385
6.889
7.812
28,120,048
+0.91(+13.26%)
Feb 05, 2009
6.410
7.000
6.410
6.898
17,127,218
+0.47(+7.31%)
Feb 04, 2009
6.257
6.812
6.239
6.428
17,127,956
+0.09(+1.35%)
Feb 03, 2009
5.479
6.684
5.479
6.342
22,699,086
+1.12(+21.44%)
Feb 02, 2009
5.043
5.428
4.898
5.222
9,976,107
+0.13(+2.52%)
Jan 30, 2009
5.154
5.257
4.992
5.094
0
-0.17(-3.25%)
Jan 29, 2009
5.838
5.992
5.145
5.265
10,618,360
-0.73(-12.13%)
Jan 28, 2009
5.727
6.154
5.616
5.992
9,109,785
+0.52(+9.53%)
Jan 27, 2009
5.564
5.701
5.342
5.470
5,997,284
-0.07(-1.23%)
Jan 26, 2009
5.539
5.898
5.291
5.539
10,958,355
+0.09(+1.57%)
Jan 23, 2009
5.111
5.727
4.974
5.453
8,978,721
+0.27(+5.28%)
Jan 22, 2009
5.188
5.385
5.034
5.180
7,037,335
-0.22(-4.11%)
Jan 21, 2009
5.299
5.428
4.889
5.402
10,279,717
+0.21(+4.12%)
Jan 20, 2009
5.752
5.846
5.111
5.188
12,077,862
-0.61(-10.47%)
Jan 16, 2009
5.735
5.966
5.368
5.795
8,891,345
+0.15(+2.73%)
Jan 15, 2009
5.650
6.069
5.282
5.641
10,335,520
+0.03(+0.46%)
Jan 14, 2009
6.120
6.120
5.556
5.616
7,564,197
-0.54(-8.75%)
Jan 13, 2009
6.180
6.410
5.868
6.154
8,026,592
-0.03(-0.41%)
Jan 12, 2009
6.881
6.881
6.120
6.180
8,681,022
-0.56(-8.25%)
Jan 09, 2009
6.812
6.932
6.154
6.735
14,157,677
-0.23(-3.31%)
Jan 08, 2009
6.222
7.009
6.222
6.966
7,481,054
+0.50(+7.66%)
Jan 07, 2009
6.701
6.804
6.359
6.470
6,788,379
-0.37(-5.38%)
Jan 06, 2009
7.077
7.171
6.718
6.838
9,931,693
+0.00(+0.00%)
Jan 05, 2009
6.325
6.915
6.111
6.838
8,930,866
+0.56(+8.99%)
Jan 02, 2009
6.069
6.359
5.855
6.274
0
+0.23(+3.82%)
Jan 01, 2009
5.915
6.145
5.812
6.043
0
+0.00(+0.00%)
Dec 31, 2008
5.915
6.145
5.812
6.043
5,139,093
+0.07(+1.14%)
Dec 30, 2008
5.658
6.009
5.385
5.975
5,098,213
+0.40(+7.21%)
Dec 29, 2008
5.641
5.710
5.333
5.573
4,882,224
-0.05(-0.91%)
Dec 26, 2008
5.718
5.966
5.581
5.624
0
-0.15(-2.52%)
Dec 24, 2008
5.983
5.983
5.727
5.769
1,414,252
-0.08(-1.32%)
Dec 23, 2008
6.069
6.205
5.804
5.846
5,326,515
-0.18(-2.98%)
Dec 22, 2008
6.393
6.496
5.769
6.026
5,955,070
-0.33(-5.24%)
Dec 19, 2008
6.727
6.838
6.231
6.359
15,091,728
-0.20(-3.00%)
Dec 18, 2008
7.231
7.650
6.291
6.556
13,220,535
-0.62(-8.69%)
Dec 17, 2008
6.496
7.607
6.453
7.180
11,199,715
+0.52(+7.83%)
Dec 16, 2008
5.889
6.718
5.881
6.658
9,618,922
+0.66(+10.97%)
Dec 15, 2008
6.410
6.496
5.855
6.000
7,342,610
-0.65(-9.77%)
Dec 12, 2008
6.137
6.915
6.094
6.650
0
+0.21(+3.18%)
Dec 11, 2008
7.017
7.137
6.334
6.445
8,246,610
-0.68(-9.59%)
Dec 10, 2008
6.889
7.188
6.419
7.128
9,349,792
+0.49(+7.34%)
Dec 09, 2008
7.146
7.470
6.513
6.641
9,082,657
-0.62(-8.59%)
Dec 08, 2008
7.299
7.351
6.710
7.265
8,872,801
+0.28(+4.04%)
Dec 05, 2008
6.522
7.026
6.069
6.983
0
+0.30(+4.48%)
Dec 04, 2008
6.094
7.316
6.026
6.684
15,405,724
+0.46(+7.42%)
Dec 03, 2008
5.975
6.547
5.428
6.222
13,904,473
+0.55(+9.64%)
Dec 02, 2008
5.239
5.684
5.103
5.675
7,863,703
+0.53(+10.30%)
Dec 01, 2008
5.684
5.846
5.051
5.145
9,021,446
-0.73(-12.37%)
Nov 28, 2008
6.359
6.633
5.680
5.872
5,674,012
-0.56(-8.64%)
Nov 26, 2008
5.710
6.923
5.479
6.428
18,416,002
+0.53(+8.99%)
Nov 25, 2008
4.487
6.359
4.487
5.898
25,127,290
+1.62(+38.00%)
Nov 24, 2008
3.761
4.547
3.633
4.274
10,904,788
+0.56(+15.21%)
Nov 21, 2008
4.103
4.103
3.239
3.710
16,386,367
-0.15(-3.98%)
Nov 20, 2008
4.060
4.487
3.804
3.863
9,069,919
-0.22(-5.44%)
Nov 19, 2008
4.633
4.701
4.069
4.086
11,838,192
-0.67(-14.03%)
Nov 18, 2008
4.906
5.077
4.504
4.752
9,340,179
-0.18(-3.64%)
Nov 17, 2008
4.855
5.137
4.752
4.932
8,994,614
-0.02(-0.35%)
Nov 14, 2008
4.966
5.616
4.744
4.949
0
-0.24(-4.61%)
Nov 13, 2008
4.786
5.188
4.239
5.188
14,457,288
+0.42(+8.78%)
Nov 12, 2008
5.257
5.257
4.701
4.769
9,674,767
-0.64(-11.85%)
Nov 11, 2008
5.197
5.573
5.009
5.410
8,129,794
+0.08(+1.44%)
Nov 10, 2008
6.069
6.103
5.248
5.333
8,276,367
-0.55(-9.30%)
Nov 07, 2008
6.205
6.308
5.684
5.881
12,246,925
-0.38(-6.01%)
Nov 06, 2008
5.881
6.291
5.624
6.257
18,395,836
+0.44(+7.49%)
Nov 05, 2008
5.710
6.804
5.607
5.821
14,335,855
-0.05(-0.87%)
Nov 04, 2008
5.992
6.171
5.701
5.872
10,420,073
+0.16(+2.84%)
Nov 03, 2008
6.522
6.590
5.598
5.710
11,913,341
-0.60(-9.49%)
Oct 31, 2008
5.445
6.308
5.316
6.308
0
+0.77(+13.89%)
Oct 30, 2008
5.214
5.684
5.154
5.539
15,455,135
+0.44(+8.72%)
Oct 29, 2008
4.385
5.410
4.274
5.094
18,878,966
+0.68(+15.50%)
Oct 28, 2008
4.205
4.667
3.701
4.410
12,962,312
+0.39(+9.79%)
Oct 27, 2008
4.154
4.521
3.992
4.017
11,810,722
-0.32(-7.30%)
Oct 24, 2008
3.923
4.778
3.863
4.333
17,091,288
-0.05(-1.17%)
Oct 23, 2008
5.590
5.692
3.923
4.385
29,023,346
-1.16(-20.96%)
Oct 22, 2008
5.667
6.094
5.428
5.547
13,117,887
-0.25(-4.28%)
Oct 21, 2008
5.949
6.274
5.786
5.795
9,388,606
-0.36(-5.83%)
Oct 20, 2008
5.940
6.214
5.735
6.154
9,696,943
+0.37(+6.35%)
Oct 17, 2008
5.829
6.069
5.658
5.786
0
-0.52(-8.27%)
Oct 16, 2008
6.145
6.462
5.530
6.308
19,332,594
+0.05(+0.82%)
Oct 15, 2008
6.735
6.889
6.026
6.257
14,131,836
-0.76(-10.84%)
Oct 14, 2008
7.829
7.898
6.641
7.017
13,980,254
-0.32(-4.42%)
Oct 13, 2008
7.915
8.026
7.017
7.342
13,090,625
+0.05(+0.70%)
Oct 10, 2008
6.504
7.419
6.137
7.291
22,431,874
+0.34(+4.92%)
Oct 09, 2008
8.684
8.684
6.778
6.949
17,670,458
-1.38(-16.53%)
Oct 08, 2008
7.624
8.958
7.513
8.325
21,519,628
-0.04(-0.51%)
Oct 07, 2008
8.992
9.163
8.205
8.368
15,098,522
-0.68(-7.47%)
Oct 06, 2008
9.017
9.291
8.316
9.043
16,253,053
-0.42(-4.43%)
Oct 03, 2008
10.60
10.80
9.342
9.462
0
-0.86(-8.36%)
Oct 02, 2008
11.22
11.43
10.22
10.33
10,410,472
-1.03(-9.04%)
Oct 01, 2008
10.72
11.45
10.59
11.35
10,461,019
+0.22(+2.00%)
Sep 30, 2008
10.44
11.21
9.992
11.13
9,994,440
+0.79(+7.60%)
Sep 29, 2008
11.62
11.68
10.01
10.34
17,369,692
-1.46(-12.38%)
Sep 26, 2008
11.30
11.84
11.29
11.80
0
-0.09(-0.79%)
Sep 25, 2008
11.44
11.97
11.15
11.90
13,094,584
+0.63(+5.61%)
Sep 24, 2008
10.77
11.39
10.45
11.27
9,864,330
+0.65(+6.12%)
Sep 23, 2008
10.76
11.26
10.38
10.62
12,303,524
-0.11(-1.04%)
Sep 22, 2008
12.95
12.95
10.64
10.73
13,535,788
-2.13(-16.56%)
Sep 19, 2008
12.50
13.21
11.99
12.86
0
+1.24(+10.67%)
Sep 18, 2008
10.86
11.81
9.308
11.62
25,954,122
+1.20(+11.48%)
Sep 17, 2008
10.70
11.09
10.07
10.42
14,985,518
-0.55(-4.99%)
Sep 16, 2008
10.35
11.17
9.949
10.97
14,804,195
+0.24(+2.23%)
Sep 15, 2008
11.12
11.69
10.66
10.73
13,553,023
-1.15(-9.71%)
Sep 12, 2008
11.45
12.30
11.36
11.88
0
+0.19(+1.61%)
Sep 11, 2008
10.97
11.75
10.78
11.69
12,565,627
+0.39(+3.48%)
Sep 10, 2008
11.03
11.68
10.74
11.30
15,072,008
+0.33(+3.04%)
Sep 09, 2008
11.56
11.95
10.64
10.97
18,461,984
-1.09(-9.07%)
Sep 08, 2008
11.95
12.24
11.15
12.06
23,803,916
+1.31(+12.16%)
Sep 05, 2008
10.23
10.82
9.812
10.75
0
+0.45(+4.40%)
Sep 04, 2008
10.73
10.79
10.08
10.30
8,949,059
-0.73(-6.59%)
Sep 03, 2008
10.92
11.11
10.59
11.03
6,935,424
+0.03(+0.23%)
Sep 02, 2008
11.03
11.64
10.73
11.00
11,689,814
+0.35(+3.29%)
Aug 29, 2008
10.45
10.88
10.30
10.65
0
+0.23(+2.22%)
Aug 28, 2008
9.975
10.55
9.915
10.42
9,221,746
+0.45(+4.55%)
Aug 27, 2008
9.496
9.992
9.419
9.966
8,138,388
+0.61(+6.48%)
Aug 26, 2008
9.214
9.675
9.188
9.359
5,768,107
-0.03(-0.36%)
Aug 25, 2008
9.496
9.761
9.327
9.393
5,510,646
-0.31(-3.17%)
Aug 22, 2008
10.02
10.03
9.265
9.701
0
-0.04(-0.44%)
Aug 21, 2008
8.958
9.804
8.898
9.744
8,321,019
+0.57(+6.24%)
Aug 20, 2008
9.214
9.274
8.889
9.171
6,168,698
+0.03(+0.28%)
Aug 19, 2008
9.214
9.385
8.906
9.146
7,208,030
-0.25(-2.64%)
Aug 18, 2008
10.05
10.14
9.317
9.393
7,543,022
-0.63(-6.31%)
Aug 15, 2008
9.983
10.63
9.983
10.03
0
+0.11(+1.12%)
Aug 14, 2008
9.419
10.09
9.197
9.915
7,443,371
+0.47(+4.98%)
Aug 13, 2008
9.744
9.923
9.146
9.445
9,892,631
-0.31(-3.16%)
Aug 12, 2008
10.44
10.62
9.607
9.752
8,881,300
-0.68(-6.55%)
Aug 11, 2008
10.27
11.13
10.18
10.44
9,489,290
+0.15(+1.41%)
Aug 08, 2008
9.479
10.56
9.411
10.29
10,410,701
+0.74(+7.79%)
Aug 07, 2008
9.487
9.915
9.274
9.547
13,050,336
-0.23(-2.36%)
Aug 06, 2008
9.505
9.966
9.094
9.778
9,875,757
+0.21(+2.23%)
Aug 05, 2008
9.556
9.872
9.128
9.564
10,699,803
-0.03(-0.27%)
Aug 04, 2008
9.436
9.795
9.222
9.590
8,902,545
-0.01(-0.09%)
Aug 01, 2008
9.487
9.787
9.052
9.599
7,018,036
+0.09(+0.99%)
Jul 31, 2008
9.188
9.966
8.983
9.505
7,118,161
+0.15(+1.65%)
Jul 30, 2008
9.735
10.03
8.992
9.351
8,135,862
-0.17(-1.80%)
Jul 29, 2008
9.522
9.607
8.838
9.522
9,294,934
+0.56(+6.30%)
Jul 28, 2008
9.376
9.547
8.769
8.958
9,050,497
-0.27(-2.96%)
Jul 25, 2008
9.188
9.812
8.915
9.231
9,743,104
+0.00(+0.00%)
Jul 24, 2008
10.65
10.72
9.120
9.231
11,153,820
-1.48(-13.81%)
Jul 23, 2008
10.20
11.36
10.03
10.71
14,712,400
+0.55(+5.38%)
Jul 22, 2008
9.462
10.27
9.060
10.16
6,679,154
+0.66(+6.92%)
Jul 21, 2008
9.564
9.804
9.214
9.505
6,975,596
-0.01(-0.09%)
Jul 18, 2008
9.915
9.915
9.214
9.513
7,770,932
-0.26(-2.71%)
Jul 17, 2008
9.650
9.992
8.958
9.778
14,194,545
+0.32(+3.34%)
Jul 16, 2008
8.163
9.667
8.077
9.462
12,136,327
+1.23(+14.95%)
Jul 15, 2008
8.094
8.505
7.633
8.231
11,097,862
+0.05(+0.63%)
Jul 14, 2008
8.641
8.641
8.103
8.180
8,024,008
-0.04(-0.52%)
Jul 11, 2008
8.043
8.701
7.957
8.222
16,290,279
-0.26(-3.02%)
Jul 10, 2008
8.633
8.915
8.325
8.479
11,274,601
-0.15(-1.78%)
Jul 09, 2008
9.641
9.958
8.599
8.633
17,692,446
-0.77(-8.18%)
Jul 08, 2008
8.564
9.419
8.248
9.402
15,348,999
+0.78(+9.02%)
Jul 07, 2008
9.017
9.222
8.274
8.624
12,358,112
-0.39(-4.36%)
Jul 04, 2008
9.146
9.180
8.787
9.017
6,563,715
+0.00(+0.00%)
Jul 03, 2008
9.146
9.180
8.787
9.017
6,563,715
-0.04(-0.47%)
Jul 02, 2008
9.564
9.744
9.017
9.060
7,809,719
-0.48(-5.02%)
Jul 01, 2008
9.180
9.599
8.881
9.539
10,933,664
+0.26(+2.86%)
Jun 30, 2008
9.889
9.889
9.180
9.274
12,049,943
-0.62(-6.30%)
Jun 27, 2008
10.08
10.31
9.693
9.898
9,874,725
-0.19(-1.86%)
Jun 26, 2008
10.66
10.66
9.915
10.09
11,113,104
-0.61(-5.67%)
Jun 25, 2008
10.97
11.42
10.59
10.69
9,160,687
-0.09(-0.87%)
Jun 24, 2008
10.59
11.38
9.915
10.79
15,893,961
+0.73(+7.31%)
Jun 23, 2008
10.53
10.56
10.00
10.05
7,925,287
-0.38(-3.61%)
Jun 20, 2008
10.58
10.65
10.34
10.43
9,165,426
-0.31(-2.87%)
Jun 19, 2008
10.40
10.80
10.21
10.74
9,535,530
+0.35(+3.38%)
Jun 18, 2008
10.25
10.54
10.03
10.38
10,041,942
+0.12(+1.17%)
Jun 17, 2008
10.45
10.56
9.923
10.27
7,003,337
-0.15(-1.40%)
Jun 16, 2008
10.15
10.47
9.975
10.41
5,801,398
+0.24(+2.35%)
Jun 13, 2008
9.812
10.20
9.735
10.17
4,610,910
+0.41(+4.20%)
Jun 12, 2008
9.581
10.06
9.581
9.761
7,064,767
+0.20(+2.06%)
Jun 11, 2008
10.44
10.46
9.556
9.564
8,734,031
-0.84(-8.05%)
Jun 10, 2008
10.08
10.56
9.676
10.40
11,613,905
+0.38(+3.75%)
Jun 09, 2008
9.932
10.34
9.599
10.03
12,275,178
+0.08(+0.77%)
Jun 06, 2008
10.68
10.68
9.889
9.949
12,166,937
-0.85(-7.84%)
Jun 05, 2008
10.84
11.07
10.44
10.80
15,034,197
-0.02(-0.16%)
Jun 04, 2008
11.23
11.37
10.80
10.81
11,380,246
-0.44(-3.95%)
Jun 03, 2008
10.79
11.33
10.79
11.26
10,077,825
+0.54(+5.02%)
Jun 02, 2008
10.77
10.85
10.43
10.72
7,292,836
-0.15(-1.34%)
May 30, 2008
10.89
11.08
10.77
10.86
6,821,276
+0.07(+0.63%)
May 29, 2008
10.98
10.98
10.64
10.80
12,487,094
-0.25(-2.24%)
May 28, 2008
11.22
11.43
10.76
11.04
12,277,746
-0.11(-1.00%)
May 27, 2008
11.14
11.51
11.07
11.15
9,733,825
+0.01(+0.08%)
May 26, 2008
11.45
11.45
10.79
11.15
0
+0.00(+0.00%)
May 23, 2008
11.45
11.45
10.79
11.15
10,697,846
-0.31(-2.69%)
May 22, 2008
11.51
11.74
11.33
11.45
9,033,015
-0.03(-0.22%)
May 21, 2008
12.24
12.24
11.20
11.48
13,628,844
-0.76(-6.22%)
May 20, 2008
12.74
12.74
12.09
12.24
10,496,328
-0.59(-4.60%)
May 19, 2008
13.21
13.25
12.73
12.83
8,714,019
-0.41(-3.10%)
May 16, 2008
13.92
13.95
13.16
13.24
9,140,054
-0.26(-1.90%)
May 15, 2008
13.09
13.58
12.98
13.50
10,098,932
+0.37(+2.80%)
May 14, 2008
12.77
13.33
12.76
13.13
7,854,844
+0.37(+2.88%)
May 13, 2008
12.95
13.01
12.44
12.76
6,072,476
-0.19(-1.45%)
May 12, 2008
12.68
13.04
12.68
12.95
6,669,874
+0.27(+2.16%)
May 09, 2008
12.97
13.21
12.44
12.68
4,091,467
-0.31(-2.37%)
May 08, 2008
13.53
13.73
12.85
12.98
8,284,311
-0.47(-3.49%)
May 07, 2008
14.29
14.33
13.25
13.45
9,465,514
-0.95(-6.59%)
May 06, 2008
13.13
14.48
13.12
14.40
14,311,481
+0.75(+5.51%)
May 05, 2008
13.45
13.86
13.28
13.65
6,811,591
+0.27(+2.04%)
May 02, 2008
13.88
13.93
13.26
13.38
6,866,777
-0.17(-1.26%)
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
.