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, 2010
12.92
13.24
12.54
12.59
17,998,190
+0.39(+3.16%)
Apr 29, 2010
11.79
12.36
11.68
12.21
13,012,956
+0.53(+4.55%)
Apr 28, 2010
11.56
43.55
11.55
11.68
8,680,266
+0.18(+1.57%)
Apr 27, 2010
11.79
12.03
11.46
11.50
10,675,429
-0.40(-3.39%)
Apr 26, 2010
12.20
12.41
11.84
11.90
7,464,879
-0.25(-2.05%)
Apr 23, 2010
11.82
12.46
11.76
12.15
14,365,898
+0.41(+3.51%)
Apr 22, 2010
11.08
11.88
10.95
11.74
13,096,730
+0.61(+5.47%)
Apr 21, 2010
11.13
11.23
10.84
11.13
13,998
+0.19(+1.72%)
Apr 20, 2010
10.64
10.96
10.51
10.94
6,908,574
+0.36(+3.40%)
Apr 19, 2010
10.56
10.63
10.32
10.58
5,633,168
-0.03(-0.24%)
Apr 16, 2010
10.72
10.78
10.31
10.60
10,905,113
-0.20(-1.83%)
Apr 15, 2010
10.83
10.92
10.72
10.80
6,545,076
-0.04(-0.39%)
Apr 14, 2010
10.50
10.98
10.49
10.84
11,879,622
+0.40(+3.86%)
Apr 13, 2010
10.32
10.52
10.30
10.44
8,095,854
+0.13(+1.25%)
Apr 12, 2010
10.45
10.49
10.19
10.31
7,870,698
-0.09(-0.91%)
Apr 09, 2010
10.32
10.45
10.27
10.41
4,514,707
+0.11(+1.08%)
Apr 08, 2010
10.20
10.31
10.07
10.30
9,233,130
+0.07(+0.67%)
Apr 07, 2010
10.75
10.76
10.17
10.23
13,432,214
-0.51(-4.71%)
Apr 06, 2010
10.73
10.79
10.56
10.73
6,520,961
-0.03(-0.24%)
Apr 05, 2010
10.82
10.96
10.68
10.76
5,091,318
+0.03(+0.32%)
Apr 01, 2010
10.90
10.72
10.72
10.72
4,710,418
-0.08(-0.71%)
Mar 31, 2010
10.91
11.03
10.74
10.80
6,308,520
-0.17(-1.56%)
Mar 30, 2010
11.14
11.24
10.90
10.97
4,754,635
-0.20(-1.77%)
Mar 29, 2010
11.32
11.34
10.92
11.17
5,919,305
-0.09(-0.76%)
Mar 26, 2010
11.17
11.47
11.12
11.26
5,133,726
+0.14(+1.23%)
Mar 25, 2010
11.07
11.49
11.07
11.12
7,197,670
+0.10(+0.93%)
Mar 24, 2010
11.10
11.20
10.94
11.02
6,150,141
+0.08(+0.71%)
Mar 23, 2010
11.00
11.04
10.84
10.94
5,992,982
+0.01(+0.08%)
Mar 22, 2010
10.63
10.96
10.60
10.93
3,933,921
+0.21(+1.92%)
Mar 19, 2010
10.98
11.08
10.72
10.72
6,524,741
-0.21(-1.96%)
Mar 18, 2010
11.08
11.14
10.85
10.94
3,426,855
-0.11(-1.01%)
Mar 17, 2010
11.19
11.29
10.96
11.05
5,687,223
-0.12(-1.07%)
Mar 16, 2010
10.97
11.27
10.80
11.17
5,882,542
+0.16(+1.48%)
Mar 15, 2010
10.86
11.01
10.84
11.01
4,118,339
-0.14(-1.23%)
Mar 12, 2010
11.14
11.15
10.96
11.14
5,333,587
+0.03(+0.31%)
Mar 11, 2010
11.10
11.13
10.91
11.11
5,069,016
-0.04(-0.38%)
Mar 10, 2010
11.23
11.34
11.06
11.15
5,848,069
-0.07(-0.61%)
Mar 09, 2010
11.07
11.29
11.00
11.22
5,857,684
+0.11(+1.00%)
Mar 08, 2010
11.03
11.14
10.96
11.11
3,348,751
+0.08(+0.70%)
Mar 05, 2010
10.78
11.10
10.76
11.03
7,579,025
+0.33(+3.04%)
Mar 04, 2010
10.78
10.90
10.55
10.71
5,138,618
-0.07(-0.64%)
Mar 03, 2010
10.79
10.97
10.69
10.78
6,382,990
+0.14(+1.29%)
Mar 02, 2010
10.85
10.90
10.63
10.64
4,439,595
-0.13(-1.19%)
Mar 01, 2010
10.60
10.79
10.60
10.77
4,518,980
+0.17(+1.62%)
Feb 26, 2010
10.60
10.67
10.30
10.60
6,124,841
+0.01(+0.08%)
Feb 25, 2010
10.36
10.59
10.25
10.59
7,001,359
+0.01(+0.08%)
Feb 24, 2010
10.83
10.84
10.32
10.58
11,009,401
-0.20(-1.83%)
Feb 23, 2010
11.04
11.12
10.66
10.78
11,148,063
-0.30(-2.71%)
Feb 22, 2010
11.14
11.22
10.95
11.08
7,235,884
-0.03(-0.23%)
Feb 19, 2010
10.92
11.14
10.92
11.10
9,011,764
+0.15(+1.33%)
Feb 18, 2010
11.13
11.17
10.88
10.96
8,409,197
-0.29(-2.59%)
Feb 17, 2010
11.51
11.60
11.10
11.25
8,078,099
-0.09(-0.76%)
Feb 16, 2010
11.40
11.43
11.19
11.33
5,345,611
+0.13(+1.15%)
Feb 12, 2010
11.36
11.20
11.20
11.20
9,712,241
-0.04(-0.38%)
Feb 11, 2010
11.02
11.33
10.88
11.25
7,612,737
+0.26(+2.40%)
Feb 10, 2010
11.09
11.17
10.76
10.98
8,555,972
-0.11(-1.00%)
Feb 09, 2010
11.18
11.25
10.77
11.09
9,936,756
+0.05(+0.46%)
Feb 08, 2010
10.87
11.33
10.66
11.04
10,168,771
+0.21(+1.97%)
Feb 05, 2010
11.18
11.23
10.39
10.83
16,816,408
-0.46(-4.09%)
Feb 04, 2010
11.14
11.40
11.06
11.29
16,023,522
-0.03(-0.30%)
Feb 03, 2010
11.34
11.37
10.95
11.33
13,702,345
+0.03(+0.30%)
Feb 02, 2010
10.93
11.41
10.45
11.29
33,711,576
+1.18(+11.71%)
Feb 01, 2010
10.11
10.29
9.940
10.11
7,964,072
+0.03(+0.30%)
Jan 29, 2010
10.22
10.36
10.06
10.08
7,942,219
+0.00(+0.00%)
Jan 28, 2010
10.07
10.29
9.855
10.08
11,032,507
+0.10(+1.03%)
Jan 27, 2010
9.581
10.02
9.547
9.975
10,645,929
+0.32(+3.37%)
Jan 26, 2010
9.650
9.906
9.573
9.650
8,501,052
-0.07(-0.70%)
Jan 25, 2010
9.658
9.898
9.547
9.718
7,056,069
+0.15(+1.52%)
Jan 22, 2010
9.846
10.14
9.496
9.573
13,744,253
-0.30(-3.03%)
Jan 21, 2010
10.35
10.40
9.846
9.872
8,512,224
-0.50(-4.78%)
Jan 20, 2010
10.39
10.53
10.33
10.37
6,077,456
-0.17(-1.62%)
Jan 19, 2010
10.34
10.68
10.33
10.54
5,213,558
+0.16(+1.57%)
Jan 15, 2010
10.42
10.38
10.38
10.38
5,482,576
-0.09(-0.90%)
Jan 14, 2010
10.54
10.74
10.45
10.47
5,083,181
-0.15(-1.37%)
Jan 13, 2010
10.46
10.74
10.29
10.62
7,345,435
+0.18(+1.72%)
Jan 12, 2010
10.33
10.45
10.13
10.44
6,998,736
-0.03(-0.24%)
Jan 11, 2010
10.50
10.53
10.27
10.46
4,382,740
+0.06(+0.57%)
Jan 08, 2010
10.36
10.52
10.29
10.40
6,692,960
-0.09(-0.82%)
Jan 07, 2010
10.21
10.80
10.19
10.49
16,155,601
+0.52(+5.23%)
Jan 06, 2010
9.787
10.05
9.735
9.966
9,839,662
+0.09(+0.87%)
Jan 05, 2010
9.513
9.906
9.355
9.881
11,997,373
+0.34(+3.58%)
Jan 04, 2010
9.368
9.556
9.291
9.539
6,784,744
+0.25(+2.67%)
Dec 31, 2009
9.351
9.291
9.291
9.291
3,494,102
-0.10(-1.09%)
Dec 30, 2009
9.222
9.487
9.197
9.393
4,696,169
+0.05(+0.55%)
Dec 29, 2009
9.376
9.505
9.188
9.342
5,740,084
-0.03(-0.27%)
Dec 28, 2009
9.522
9.616
9.265
9.368
6,301,294
-0.14(-1.44%)
Dec 24, 2009
9.479
9.522
9.445
9.505
1,859,106
+0.00(+0.00%)
Dec 23, 2009
9.641
9.684
9.393
9.505
9,334,000
-0.03(-0.27%)
Dec 22, 2009
9.197
9.547
9.154
9.530
10,950,833
+0.45(+4.99%)
Dec 21, 2009
9.222
9.231
8.975
9.077
7,373,535
+0.08(+0.85%)
Dec 18, 2009
8.812
9.000
8.727
9.000
13,399,166
+0.24(+2.73%)
Dec 17, 2009
8.693
8.838
8.616
8.761
7,026,798
-0.06(-0.73%)
Dec 16, 2009
8.496
8.864
8.436
8.825
8,725,439
+0.44(+5.25%)
Dec 15, 2009
8.607
8.693
8.359
8.385
5,912,092
-0.22(-2.58%)
Dec 14, 2009
8.436
8.624
8.411
8.607
4,482,451
+0.18(+2.13%)
Dec 11, 2009
8.479
8.529
8.299
8.428
4,892,285
-0.03(-0.30%)
Dec 10, 2009
8.487
8.607
8.411
8.453
7,096,616
+0.04(+0.51%)
Dec 09, 2009
8.522
8.522
8.282
8.411
5,703,195
-0.01(-0.10%)
Dec 08, 2009
8.385
8.599
8.299
8.419
7,308,224
-0.04(-0.51%)
Dec 07, 2009
8.539
8.718
8.432
8.462
10,541,467
-0.17(-1.98%)
Dec 04, 2009
8.684
8.855
8.453
8.633
10,232,500
+0.09(+1.00%)
Dec 03, 2009
8.667
8.684
8.487
8.547
10,402,892
-0.03(-0.40%)
Dec 02, 2009
8.829
8.983
8.359
8.581
18,204,120
-0.32(-3.65%)
Dec 01, 2009
8.889
9.000
8.735
8.906
7,196,237
+0.12(+1.36%)
Nov 30, 2009
8.932
9.069
8.693
8.787
8,893,640
-0.22(-2.47%)
Nov 27, 2009
8.769
9.077
8.590
9.009
3,836,757
-0.10(-1.13%)
Nov 25, 2009
9.146
9.317
9.060
9.111
7,070,514
+0.07(+0.76%)
Nov 24, 2009
9.222
9.274
8.876
9.043
10,294,891
-0.07(-0.75%)
Nov 23, 2009
9.086
9.324
8.940
9.111
20,027,274
+0.25(+2.80%)
Nov 20, 2009
9.804
9.940
8.752
8.864
41,988,224
-1.61(-15.35%)
Nov 19, 2009
10.47
10.52
10.19
10.47
12,017,705
-0.10(-0.97%)
Nov 18, 2009
10.21
10.68
10.21
10.57
7,488,455
+0.20(+1.89%)
Nov 17, 2009
10.40
10.57
10.18
10.38
8,606,211
-0.15(-1.38%)
Nov 16, 2009
10.24
10.72
10.24
10.52
9,234,115
+0.32(+3.10%)
Nov 13, 2009
10.24
10.50
10.13
10.21
9,132,862
+0.07(+0.67%)
Nov 12, 2009
10.54
10.54
10.09
10.14
8,532,177
-0.43(-4.05%)
Nov 11, 2009
10.31
10.64
10.22
10.56
9,588,161
+0.57(+5.73%)
Nov 10, 2009
10.33
10.47
9.855
9.992
8,858,428
-0.38(-3.63%)
Nov 09, 2009
10.40
10.46
10.11
10.37
9,823,529
+0.09(+0.83%)
Nov 06, 2009
10.08
10.36
9.940
10.28
7,848,859
+0.33(+3.35%)
Nov 05, 2009
9.983
10.46
9.846
9.949
10,278,019
+0.06(+0.61%)
Nov 04, 2009
9.658
10.16
9.616
9.889
12,003,916
+0.31(+3.21%)
Nov 03, 2009
9.257
9.675
9.188
9.581
9,589,973
+0.25(+2.66%)
Nov 02, 2009
9.496
9.599
8.975
9.334
10,216,795
-0.03(-0.36%)
Oct 30, 2009
9.684
9.812
9.248
9.368
13,427,599
-0.36(-3.69%)
Oct 29, 2009
9.727
10.03
9.693
9.727
12,735,013
+0.22(+2.34%)
Oct 28, 2009
9.966
10.04
9.487
9.505
13,258,192
-0.59(-5.84%)
Oct 27, 2009
10.27
10.42
9.975
10.09
8,693,213
-0.10(-1.01%)
Oct 26, 2009
10.65
10.75
10.12
10.20
8,284,834
-0.42(-3.95%)
Oct 23, 2009
10.53
10.66
10.35
10.62
13,243,581
-0.24(-2.20%)
Oct 22, 2009
10.33
11.11
10.20
10.86
14,927,162
+0.45(+4.35%)
Oct 21, 2009
10.38
10.78
10.36
10.40
9,932,241
+0.07(+0.66%)
Oct 20, 2009
10.27
10.34
10.25
10.33
8,278,735
-0.14(-1.31%)
Oct 19, 2009
10.44
10.62
10.31
10.47
9,763,779
+0.04(+0.41%)
Oct 16, 2009
10.49
10.57
10.33
10.43
6,867,951
-0.20(-1.85%)
Oct 15, 2009
10.41
10.70
10.31
10.62
8,156,618
+0.15(+1.39%)
Oct 14, 2009
10.28
10.56
10.28
10.48
8,315,354
+0.40(+4.01%)
Oct 13, 2009
9.881
10.36
9.804
10.07
8,687,177
+0.19(+1.88%)
Oct 12, 2009
9.940
10.11
9.864
9.889
6,103,227
-0.11(-1.11%)
Oct 09, 2009
9.829
10.33
9.693
10.00
9,897,716
+0.14(+1.39%)
Oct 08, 2009
9.282
10.00
9.282
9.864
14,265,415
+0.73(+7.95%)
Oct 07, 2009
9.376
9.470
8.975
9.137
9,948,358
-0.22(-2.37%)
Oct 06, 2009
9.385
9.675
9.317
9.359
9,954,309
+0.14(+1.48%)
Oct 05, 2009
9.120
9.282
9.026
9.222
7,685,070
+0.22(+2.47%)
Oct 02, 2009
9.257
9.325
8.940
9.000
13,195,149
-0.41(-4.36%)
Oct 01, 2009
9.616
9.658
9.359
9.411
12,579,496
-0.34(-3.51%)
Sep 30, 2009
10.14
10.19
9.658
9.752
10,153,409
-0.39(-3.88%)
Sep 29, 2009
10.25
10.37
10.07
10.15
5,749,700
+0.09(+0.85%)
Sep 28, 2009
9.983
10.12
9.838
10.06
3,782,644
+0.17(+1.73%)
Sep 25, 2009
10.14
10.28
9.821
9.889
8,501,518
-0.31(-3.02%)
Sep 24, 2009
10.83
10.98
10.02
10.20
12,877,073
-0.44(-4.18%)
Sep 23, 2009
11.03
11.03
10.62
10.64
7,192,551
-0.38(-3.49%)
Sep 22, 2009
11.27
11.43
10.99
11.03
7,553,961
-0.12(-1.07%)
Sep 21, 2009
11.22
11.36
10.90
11.15
5,608,990
-0.18(-1.58%)
Sep 18, 2009
11.42
11.69
11.20
11.33
9,039,237
-0.27(-2.36%)
Sep 17, 2009
11.77
11.79
11.12
11.60
7,875,329
+0.16(+1.42%)
Sep 16, 2009
11.24
11.74
11.17
11.44
15,209,688
+0.35(+3.16%)
Sep 15, 2009
10.74
11.15
10.68
11.09
7,770,866
+0.37(+3.43%)
Sep 14, 2009
10.77
10.95
10.62
10.72
8,351,275
-0.13(-1.18%)
Sep 11, 2009
11.23
11.38
10.69
10.85
7,975,928
-0.37(-3.28%)
Sep 10, 2009
11.18
11.25
10.89
11.21
3,813,212
+0.12(+1.08%)
Sep 09, 2009
11.08
11.20
10.82
11.09
7,758,695
+0.03(+0.23%)
Sep 08, 2009
10.80
11.17
10.64
11.07
8,899,307
+0.43(+4.02%)
Sep 04, 2009
10.47
10.72
10.31
10.64
3,759,999
+0.16(+1.55%)
Sep 03, 2009
10.38
10.51
10.07
10.48
9,877,856
+0.11(+1.07%)
Sep 02, 2009
10.77
10.89
10.33
10.37
12,394,360
-0.67(-6.04%)
Sep 01, 2009
11.38
11.85
10.98
11.03
8,425,281
-0.43(-3.73%)
Aug 31, 2009
11.55
11.60
11.30
11.46
5,596,872
-0.26(-2.26%)
Aug 28, 2009
11.72
11.86
11.56
11.73
7,242,130
+0.16(+1.40%)
Aug 27, 2009
11.65
11.72
11.03
11.56
10,712,710
-0.22(-1.89%)
Aug 26, 2009
11.30
11.88
11.14
11.79
19,483,052
+0.63(+5.67%)
Aug 25, 2009
10.95
11.41
10.95
11.15
7,317,964
+0.32(+3.00%)
Aug 24, 2009
10.98
11.11
10.78
10.83
8,333,811
+0.01(+0.08%)
Aug 21, 2009
10.62
11.02
10.59
10.82
8,859,798
+0.36(+3.43%)
Aug 20, 2009
10.25
10.58
10.22
10.46
6,253,447
+0.26(+2.51%)
Aug 19, 2009
9.992
10.34
9.829
10.21
9,816,508
-0.24(-2.29%)
Aug 18, 2009
10.16
10.53
10.05
10.44
9,892,516
+0.31(+3.03%)
Aug 17, 2009
10.42
10.42
10.07
10.14
14,540,417
-0.48(-4.51%)
Aug 14, 2009
11.07
11.08
10.48
10.62
11,883,605
-0.45(-4.09%)
Aug 13, 2009
11.33
11.33
10.78
11.07
14,349,346
-0.43(-3.72%)
Aug 12, 2009
11.47
11.80
11.16
11.50
12,713,312
+0.29(+2.59%)
Aug 11, 2009
10.97
11.33
10.68
11.21
9,905,308
+0.27(+2.50%)
Aug 10, 2009
11.55
11.55
10.81
10.93
10,933,266
-0.62(-5.40%)
Aug 07, 2009
11.30
11.80
11.07
11.56
15,702,309
+0.84(+7.81%)
Aug 06, 2009
10.84
10.96
10.56
10.72
8,985,690
-0.05(-0.48%)
Aug 05, 2009
10.57
10.93
10.25
10.77
12,124,476
+0.28(+2.68%)
Aug 04, 2009
9.804
10.70
9.470
10.49
16,396,965
+0.44(+4.43%)
Aug 03, 2009
10.04
10.15
9.765
10.04
8,529,071
+0.14(+1.38%)
Jul 31, 2009
9.693
10.00
9.658
9.906
5,960,650
+0.17(+1.76%)
Jul 30, 2009
9.693
9.906
9.376
9.735
8,470,215
+0.19(+1.97%)
Jul 29, 2009
9.641
9.718
9.393
9.547
7,157,618
-0.20(-2.02%)
Jul 28, 2009
9.581
9.872
9.496
9.744
7,209,011
+0.03(+0.26%)
Jul 27, 2009
9.351
9.846
9.231
9.718
12,449,129
+0.21(+2.16%)
Jul 24, 2009
9.411
9.599
9.197
9.513
823
-0.03(-0.36%)
Jul 23, 2009
9.000
9.735
8.898
9.547
14,502,056
+0.68(+7.61%)
Jul 22, 2009
8.342
8.940
8.308
8.872
8,285,362
+0.47(+5.60%)
Jul 21, 2009
8.624
8.701
8.257
8.402
5,377,172
-0.18(-2.09%)
Jul 20, 2009
8.522
8.744
8.402
8.581
11,079,337
+0.12(+1.41%)
Jul 17, 2009
8.308
8.641
8.282
8.462
8,847,581
+0.22(+2.70%)
Jul 16, 2009
7.992
8.291
7.889
8.240
9,346,041
+0.23(+2.88%)
Jul 15, 2009
7.915
8.086
7.752
8.009
12,262,264
+0.42(+5.52%)
Jul 14, 2009
7.291
7.616
7.180
7.590
8,679,872
+0.30(+4.10%)
Jul 13, 2009
7.180
7.308
7.111
7.291
10,802,437
+0.03(+0.35%)
Jul 10, 2009
7.376
7.410
7.069
7.265
6,464,779
-0.16(-2.19%)
Jul 09, 2009
7.248
7.522
7.205
7.428
7,674,824
+0.25(+3.45%)
Jul 08, 2009
7.291
7.316
7.060
7.180
14,682,173
-0.08(-1.06%)
Jul 07, 2009
7.504
7.599
7.222
7.257
10,994,487
-0.24(-3.19%)
Jul 06, 2009
7.701
7.846
7.402
7.496
10,783,172
-0.28(-3.63%)
Jul 02, 2009
7.906
7.932
7.778
7.778
8,002,461
-0.21(-2.57%)
Jul 01, 2009
7.966
8.146
7.932
7.983
8,551,769
-0.02(-0.21%)
Jun 30, 2009
8.103
8.308
7.992
8.000
10,326,308
-0.15(-1.89%)
Jun 29, 2009
8.385
8.411
8.043
8.154
9,131,403
-0.05(-0.63%)
Jun 26, 2009
8.163
8.385
8.137
8.205
9,023,840
+0.03(+0.31%)
Jun 25, 2009
7.910
8.205
7.889
8.180
10,168,778
+0.38(+4.82%)
Jun 24, 2009
7.906
8.103
7.701
7.804
14,555,329
-0.02(-0.22%)
Jun 23, 2009
7.957
8.077
7.752
7.821
10,024,898
-0.03(-0.33%)
Jun 22, 2009
7.906
8.111
7.829
7.846
12,025,162
-0.18(-2.24%)
Jun 19, 2009
8.086
8.137
7.940
8.026
11,469,530
+0.04(+0.54%)
Jun 18, 2009
8.385
8.393
7.872
7.983
6,542,360
-0.29(-3.51%)
Jun 17, 2009
8.231
8.436
7.829
8.274
11,082,865
+0.15(+1.79%)
Jun 16, 2009
8.026
8.376
7.949
8.128
8,392,711
+0.10(+1.28%)
Jun 15, 2009
7.992
8.170
7.923
8.026
11,221,018
-0.15(-1.88%)
Jun 12, 2009
8.094
8.188
7.957
8.180
9,344,223
-0.02(-0.21%)
Jun 11, 2009
8.222
8.257
8.052
8.197
9,709,915
-0.03(-0.31%)
Jun 10, 2009
8.393
8.470
8.103
8.222
7,901,712
-0.06(-0.72%)
Jun 09, 2009
8.308
8.462
8.188
8.282
8,164,621
+0.03(+0.31%)
Jun 08, 2009
8.120
8.368
7.992
8.257
12,583,832
+0.38(+4.89%)
Jun 05, 2009
8.274
8.274
7.821
7.872
11,215,233
-0.17(-2.13%)
Jun 04, 2009
7.838
8.154
7.735
8.043
8,587,299
+0.21(+2.73%)
Jun 03, 2009
8.154
8.205
7.701
7.829
9,484,536
-0.40(-4.88%)
Jun 02, 2009
7.898
8.402
7.872
8.231
11,679,594
+0.32(+4.11%)
Jun 01, 2009
7.957
8.188
7.769
7.906
11,899,729
+0.03(+0.43%)
May 29, 2009
7.513
7.992
7.496
7.872
13,162,453
+0.44(+5.98%)
May 28, 2009
8.026
8.128
7.291
7.428
19,297,270
-0.45(-5.75%)
May 27, 2009
8.128
8.581
7.863
7.881
13,423,598
-0.21(-2.64%)
May 26, 2009
7.590
8.201
7.590
8.094
9,853,122
+0.39(+5.11%)
May 22, 2009
7.838
7.932
7.581
7.701
6,660,355
-0.12(-1.53%)
May 21, 2009
8.086
8.167
7.658
7.821
10,477,745
-0.43(-5.18%)
May 20, 2009
8.684
8.923
8.163
8.248
14,196,399
-0.26(-3.11%)
May 19, 2009
8.111
8.718
8.111
8.513
17,844,142
+0.15(+1.84%)
May 18, 2009
7.940
8.419
7.710
8.359
14,769,490
+0.68(+8.79%)
May 15, 2009
7.812
8.146
7.616
7.684
11,151,733
-0.15(-1.86%)
May 14, 2009
7.727
8.103
7.462
7.829
14,293,828
+0.12(+1.55%)
May 13, 2009
7.949
7.992
7.658
7.710
14,290,275
-0.39(-4.85%)
May 12, 2009
8.453
8.667
7.915
8.103
12,699,073
-0.30(-3.56%)
May 11, 2009
8.402
8.727
8.171
8.402
12,799,167
-0.15(-1.70%)
May 08, 2009
8.633
8.752
8.111
8.547
17,958,436
-0.46(-5.12%)
May 07, 2009
9.120
9.188
8.039
9.009
31,398,940
-0.21(-2.32%)
May 06, 2009
10.04
10.45
9.103
9.222
26,534,496
-1.33(-12.63%)
May 05, 2009
10.91
11.36
10.09
10.56
18,202,916
-0.97(-8.45%)
May 04, 2009
11.44
11.53
11.32
11.53
12,489,658
+0.97(+9.14%)
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
.