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
International Paper
(NY:
IP
)
45.21
+0.78 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
6.547
7.017
6.368
6.838
29,680,626
+0.95(+16.15%)
Apr 29, 2009
5.753
6.077
5.736
5.888
18,125,148
+0.26(+4.71%)
Apr 28, 2009
5.499
5.769
5.499
5.623
13,235,331
-0.04(-0.76%)
Apr 27, 2009
5.704
5.790
5.412
5.666
23,129,490
-0.20(-3.41%)
Apr 24, 2009
5.207
5.969
5.207
5.866
24,397,668
+0.67(+12.89%)
Apr 23, 2009
5.321
5.321
4.996
5.196
15,222,165
+0.10(+1.91%)
Apr 22, 2009
4.807
5.456
4.743
5.099
24,704,666
+0.35(+7.39%)
Apr 21, 2009
4.354
4.802
4.305
4.748
17,586,650
+0.56(+13.27%)
Apr 20, 2009
4.591
4.591
4.170
4.192
15,327,744
-0.57(-12.02%)
Apr 17, 2009
4.753
4.861
4.537
4.764
19,844,540
+0.04(+0.80%)
Apr 16, 2009
4.910
4.932
4.537
4.726
24,225,320
-0.03(-0.57%)
Apr 15, 2009
4.186
4.932
4.105
4.753
44,798,104
+0.85(+21.88%)
Apr 14, 2009
4.229
4.229
3.873
3.900
13,409,690
-0.36(-8.38%)
Apr 13, 2009
4.181
4.310
4.051
4.256
8,964,298
+0.03(+0.77%)
Apr 09, 2009
4.078
4.235
3.986
4.224
11,749,599
+0.35(+9.07%)
Apr 08, 2009
3.819
3.943
3.770
3.873
13,124,782
+0.17(+4.52%)
Apr 07, 2009
3.900
3.900
3.689
3.705
12,598,886
-0.31(-7.67%)
Apr 06, 2009
4.084
4.186
3.797
4.013
17,228,360
-0.29(-6.66%)
Apr 03, 2009
4.402
4.402
4.105
4.300
12,775,626
-0.04(-0.87%)
Apr 02, 2009
4.278
4.402
4.213
4.337
19,200,778
+0.29(+7.21%)
Apr 01, 2009
3.781
4.078
3.673
4.046
14,390,088
+0.24(+6.39%)
Mar 31, 2009
4.030
4.138
3.776
3.803
17,767,728
-0.19(-4.74%)
Mar 30, 2009
4.186
4.186
3.932
3.992
13,319,588
-0.53(-11.71%)
Mar 26, 2009
4.570
4.786
4.445
4.521
26,628,660
+0.10(+2.20%)
Mar 25, 2009
5.045
5.099
4.170
4.424
27,248,346
-0.55(-10.98%)
Mar 24, 2009
4.219
5.077
4.202
4.969
34,100,920
+0.56(+12.61%)
Mar 23, 2009
4.008
4.418
4.008
4.413
19,688,334
+0.59(+15.40%)
Mar 20, 2009
3.986
4.089
3.678
3.824
18,456,862
-0.33(-7.87%)
Mar 19, 2009
4.289
4.316
3.965
4.151
18,048,040
-0.04(-1.05%)
Mar 18, 2009
3.954
4.224
3.776
4.195
23,430,528
+0.27(+6.98%)
Mar 17, 2009
3.495
3.992
3.425
3.922
35,516,708
+0.50(+14.69%)
Mar 16, 2009
3.371
3.776
3.371
3.419
22,884,826
+0.09(+2.59%)
Mar 13, 2009
3.241
3.425
3.209
3.333
0
+0.17(+5.29%)
Mar 12, 2009
3.009
3.192
2.933
3.165
16,011,161
+0.21(+7.13%)
Mar 11, 2009
2.933
2.998
2.787
2.955
20,539,848
+0.31(+11.86%)
Mar 10, 2009
2.442
2.674
2.431
2.641
17,912,500
+0.26(+11.14%)
Mar 09, 2009
2.182
2.404
2.161
2.377
18,299,092
+0.17(+7.58%)
Mar 06, 2009
2.312
2.382
2.123
2.209
0
-0.04(-1.92%)
Mar 05, 2009
2.474
2.474
2.225
2.252
16,116,752
-0.25(-9.94%)
Mar 04, 2009
2.620
2.620
2.436
2.501
25,582,038
-0.26(-9.57%)
Mar 02, 2009
2.965
3.095
2.728
2.766
19,993,560
-0.31(-10.02%)
Feb 27, 2009
3.073
3.284
3.003
3.073
0
-0.06(-1.90%)
Feb 26, 2009
3.392
3.430
3.111
3.133
16,594,871
-0.12(-3.65%)
Feb 25, 2009
3.479
3.489
3.209
3.252
17,674,762
-0.24(-6.96%)
Feb 24, 2009
3.133
3.527
2.922
3.495
23,157,248
+0.39(+12.52%)
Feb 23, 2009
3.349
3.349
3.095
3.106
11,432,919
-0.20(-6.05%)
Feb 20, 2009
3.322
3.381
3.128
3.306
0
-0.06(-1.77%)
Feb 19, 2009
3.570
3.624
3.344
3.365
10,176,086
-0.13(-3.71%)
Feb 18, 2009
3.527
3.641
3.387
3.495
20,170,222
-0.03(-0.77%)
Feb 17, 2009
3.651
3.651
3.489
3.522
20,532,268
-0.20(-5.37%)
Feb 13, 2009
3.830
3.927
3.722
3.722
18,388,596
-0.22(-5.49%)
Feb 12, 2009
3.770
3.954
3.738
3.938
19,796,400
+0.05(+1.39%)
Feb 11, 2009
4.138
4.159
3.527
3.884
19,308,334
-0.30(-7.11%)
Feb 10, 2009
4.397
4.397
4.084
4.181
32,424,346
-0.21(-4.68%)
Feb 09, 2009
4.375
4.467
4.327
4.386
16,137,000
+0.06(+1.50%)
Feb 06, 2009
4.300
4.435
4.294
4.321
18,809,140
+0.11(+2.56%)
Feb 05, 2009
4.300
4.370
4.105
4.213
18,409,472
-0.05(-1.27%)
Feb 04, 2009
4.489
4.500
4.213
4.267
15,214,383
-0.13(-2.95%)
Feb 03, 2009
4.613
4.613
4.321
4.397
19,406,196
+0.03(+0.62%)
Feb 02, 2009
4.770
4.770
4.143
4.370
40,044,256
-0.56(-11.29%)
Jan 30, 2009
5.531
5.585
4.894
4.926
0
-0.76(-13.31%)
Jan 29, 2009
6.282
6.282
5.677
5.682
13,737,817
-0.59(-9.47%)
Jan 28, 2009
6.120
6.466
6.093
6.277
16,741,400
+0.25(+4.12%)
Jan 27, 2009
5.845
6.067
5.758
6.028
9,793,149
+0.23(+4.01%)
Jan 26, 2009
5.904
6.179
5.672
5.796
8,526,142
-0.05(-0.92%)
Jan 23, 2009
5.780
6.055
5.558
5.850
11,915,766
+0.03(+0.46%)
Jan 22, 2009
5.834
6.012
5.596
5.823
18,345,222
+0.06(+1.13%)
Jan 21, 2009
5.461
5.774
5.358
5.758
16,083,166
+0.51(+9.67%)
Jan 20, 2009
5.893
5.936
5.213
5.250
14,756,484
-0.63(-10.74%)
Jan 16, 2009
5.942
6.001
5.628
5.882
12,303,931
+0.11(+1.87%)
Jan 15, 2009
5.769
5.866
5.353
5.774
17,385,286
+0.01(+0.09%)
Jan 14, 2009
5.985
5.985
5.677
5.769
9,111,315
-0.30(-4.90%)
Jan 13, 2009
6.012
6.190
5.942
6.066
9,231,393
+0.01(+0.18%)
Jan 12, 2009
6.314
6.358
6.001
6.055
8,268,543
-0.26(-4.19%)
Jan 09, 2009
6.433
6.525
6.136
6.320
11,178,917
-0.09(-1.43%)
Jan 08, 2009
6.217
6.439
5.942
6.412
16,175,705
+0.10(+1.63%)
Jan 07, 2009
6.720
6.747
6.255
6.309
10,939,512
-0.45(-6.71%)
Jan 06, 2009
6.585
6.882
6.547
6.763
10,490,739
+0.28(+4.33%)
Jan 05, 2009
6.747
6.752
6.433
6.482
14,617,845
-0.23(-3.46%)
Jan 02, 2009
6.406
6.752
6.406
6.714
0
+0.34(+5.34%)
Jan 01, 2009
6.282
6.471
6.250
6.374
0
+0.00(+0.00%)
Dec 31, 2008
6.282
6.471
6.250
6.374
9,502,179
+0.09(+1.37%)
Dec 30, 2008
6.206
6.325
6.163
6.287
9,744,470
+0.11(+1.84%)
Dec 29, 2008
6.260
6.347
6.055
6.174
7,013,759
-0.03(-0.52%)
Dec 26, 2008
6.212
6.272
6.093
6.206
3,920,012
+0.04(+0.61%)
Dec 24, 2008
6.185
6.244
6.136
6.169
2,346,283
+0.01(+0.09%)
Dec 23, 2008
6.363
6.428
6.115
6.163
13,154,860
-0.14(-2.23%)
Dec 22, 2008
6.622
6.660
6.147
6.304
11,784,983
-0.31(-4.66%)
Dec 19, 2008
6.747
6.865
6.417
6.612
26,229,320
-0.06(-0.89%)
Dec 18, 2008
7.168
7.168
6.609
6.671
9,326,377
-0.44(-6.15%)
Dec 17, 2008
7.011
7.281
6.817
7.108
12,416,378
+0.06(+0.92%)
Dec 16, 2008
6.725
7.108
6.676
7.044
17,417,410
+0.43(+6.45%)
Dec 15, 2008
6.752
6.811
6.493
6.617
11,128,811
+0.04(+0.66%)
Dec 12, 2008
6.174
6.784
6.174
6.574
11,376,271
+0.14(+2.18%)
Dec 11, 2008
6.919
6.990
6.336
6.433
10,317,957
-0.57(-8.10%)
Dec 10, 2008
6.698
7.125
6.698
7.000
8,921,420
+0.37(+5.54%)
Dec 09, 2008
6.530
6.876
6.466
6.633
12,349,023
+0.03(+0.41%)
Dec 08, 2008
6.093
6.671
6.077
6.606
14,561,024
+0.63(+10.58%)
Dec 05, 2008
6.001
6.007
5.591
5.974
16,553,507
-0.04(-0.72%)
Dec 04, 2008
6.320
6.558
5.899
6.017
12,531,263
-0.41(-6.31%)
Dec 03, 2008
6.088
6.482
5.942
6.422
11,286,615
+0.13(+2.06%)
Dec 02, 2008
6.109
6.352
6.007
6.293
12,262,584
+0.31(+5.14%)
Dec 01, 2008
6.558
6.666
5.942
5.985
13,387,331
-0.74(-11.00%)
Nov 28, 2008
6.752
6.957
6.644
6.725
4,502,808
-0.06(-0.95%)
Nov 26, 2008
6.471
6.806
6.260
6.790
9,353,115
+0.23(+3.54%)
Nov 25, 2008
6.644
6.790
6.217
6.558
15,119,264
+0.00(+0.00%)
Nov 24, 2008
6.044
6.790
5.915
6.558
19,932,266
+0.58(+9.76%)
Nov 21, 2008
5.774
6.028
5.510
5.974
15,006,141
+0.38(+6.76%)
Nov 20, 2008
6.104
6.277
5.510
5.596
18,856,742
-0.45(-7.50%)
Nov 19, 2008
6.293
6.466
6.034
6.050
13,751,055
-0.21(-3.36%)
Nov 18, 2008
6.255
6.314
6.001
6.260
17,329,144
-0.01(-0.17%)
Nov 17, 2008
6.649
6.763
6.250
6.271
13,109,162
-0.49(-7.27%)
Nov 14, 2008
7.017
7.162
6.509
6.763
0
-0.68(-9.08%)
Nov 13, 2008
6.390
7.481
6.228
7.438
31,038,378
+1.08(+16.99%)
Nov 12, 2008
7.189
7.189
6.071
6.358
30,153,794
-0.94(-12.88%)
Nov 11, 2008
7.508
7.557
7.017
7.298
11,388,350
-0.31(-4.12%)
Nov 10, 2008
8.329
8.329
7.427
7.611
11,787,199
-0.43(-5.31%)
Nov 07, 2008
7.962
8.264
7.788
8.038
12,466,230
+0.08(+0.95%)
Nov 06, 2008
8.740
8.918
7.784
7.962
15,810,136
-0.78(-8.90%)
Nov 05, 2008
9.388
9.388
8.675
8.740
9,831,756
-0.71(-7.49%)
Nov 04, 2008
9.042
9.496
8.918
9.447
11,448,827
+0.62(+7.04%)
Nov 03, 2008
9.075
9.129
8.670
8.826
9,435,415
-0.50(-5.33%)
Oct 31, 2008
8.778
9.707
8.772
9.323
9,371,551
+0.10(+1.11%)
Oct 30, 2008
9.993
10.18
8.670
9.220
18,843,096
-0.43(-4.42%)
Oct 29, 2008
9.183
10.05
9.026
9.647
18,319,556
+0.42(+4.57%)
Oct 28, 2008
8.832
9.269
8.691
9.226
17,849,948
+0.62(+7.22%)
Oct 27, 2008
8.513
8.972
8.372
8.605
11,301,581
-0.06(-0.75%)
Oct 24, 2008
8.464
9.118
8.297
8.670
12,479,050
-0.26(-2.90%)
Oct 23, 2008
8.913
9.447
8.459
8.929
15,349,143
+0.22(+2.54%)
Oct 22, 2008
9.696
9.761
8.378
8.707
14,529,829
-1.26(-12.68%)
Oct 21, 2008
10.25
10.61
9.923
9.971
10,219,062
-0.42(-4.00%)
Oct 20, 2008
9.831
10.40
9.782
10.39
10,864,604
+0.66(+6.77%)
Oct 17, 2008
9.447
10.11
9.339
9.728
15,391,055
+0.05(+0.50%)
Oct 16, 2008
9.863
9.982
8.594
9.680
25,811,620
-0.14(-1.38%)
Oct 15, 2008
11.81
11.83
9.723
9.815
18,153,444
-2.23(-18.52%)
Oct 14, 2008
12.46
12.92
11.69
12.05
14,512,747
+0.66(+5.79%)
Oct 13, 2008
10.85
11.71
10.55
11.39
12,466,969
+0.95(+9.11%)
Oct 10, 2008
10.24
10.94
9.509
10.44
0
-0.15(-1.43%)
Oct 09, 2008
11.79
12.01
10.46
10.59
14,431,793
-1.09(-9.34%)
Oct 08, 2008
11.88
12.46
11.40
11.68
19,662,484
-0.42(-3.48%)
Oct 07, 2008
13.42
13.54
12.03
12.10
13,435,562
-1.18(-8.87%)
Oct 06, 2008
13.49
13.61
12.63
13.28
13,521,492
-0.39(-2.85%)
Oct 03, 2008
13.87
14.25
13.60
13.67
0
-0.05(-0.39%)
Oct 02, 2008
13.95
14.21
13.61
13.72
9,116,328
-0.36(-2.53%)
Oct 01, 2008
14.02
14.39
13.75
14.08
9,227,726
-0.06(-0.46%)
Sep 30, 2008
14.51
14.51
13.85
14.14
9,066,641
+0.02(+0.11%)
Sep 29, 2008
15.02
15.39
13.98
14.13
15,024,588
-1.13(-7.40%)
Sep 26, 2008
15.04
15.69
15.03
15.25
0
+0.05(+0.32%)
Sep 25, 2008
15.11
15.46
14.96
15.21
9,593,447
+0.25(+1.70%)
Sep 24, 2008
14.89
15.19
14.46
14.95
9,759,486
+0.22(+1.50%)
Sep 23, 2008
14.74
15.35
14.65
14.73
14,586,120
+0.25(+1.72%)
Sep 22, 2008
15.53
15.72
14.42
14.48
10,331,216
-1.14(-7.30%)
Sep 19, 2008
15.38
16.04
13.75
15.62
0
+0.89(+6.01%)
Sep 18, 2008
15.40
15.73
14.15
14.74
19,121,040
-0.46(-3.06%)
Sep 17, 2008
15.89
16.03
15.17
15.20
14,445,993
-1.17(-7.16%)
Sep 16, 2008
15.88
16.38
15.78
16.37
17,393,918
+0.23(+1.41%)
Sep 15, 2008
16.15
16.78
15.96
16.15
15,337,713
-0.38(-2.29%)
Sep 12, 2008
16.12
16.53
15.99
16.52
11,672,457
+0.19(+1.19%)
Sep 11, 2008
15.82
16.37
15.62
16.33
15,379,303
+0.30(+1.89%)
Sep 10, 2008
15.57
16.20
15.48
16.03
15,108,291
+0.61(+3.96%)
Sep 09, 2008
15.74
16.02
15.42
15.42
17,840,534
-0.38(-2.43%)
Sep 08, 2008
15.59
16.05
15.51
15.80
13,327,436
+0.42(+2.74%)
Sep 05, 2008
14.71
15.48
14.49
15.38
0
+0.56(+3.79%)
Sep 04, 2008
15.21
15.33
14.72
14.82
10,452,274
-0.41(-2.66%)
Sep 03, 2008
14.59
15.37
14.59
15.22
13,634,128
+0.66(+4.56%)
Sep 02, 2008
14.68
15.09
14.38
14.56
5,978,516
-0.05(-0.37%)
Aug 29, 2008
14.92
14.99
14.56
14.61
0
-0.68(-4.42%)
Aug 28, 2008
14.72
15.32
14.67
15.29
7,068,804
+0.56(+3.81%)
Aug 27, 2008
14.72
14.92
14.56
14.72
5,110,354
-0.01(-0.04%)
Aug 26, 2008
14.74
14.79
14.58
14.73
6,076,473
+0.18(+1.26%)
Aug 25, 2008
14.90
14.90
14.41
14.55
4,495,556
-0.41(-2.71%)
Aug 22, 2008
14.94
15.12
14.79
14.95
0
+0.12(+0.80%)
Aug 21, 2008
14.78
14.99
14.62
14.83
4,276,240
-0.08(-0.51%)
Aug 20, 2008
15.12
15.15
14.69
14.91
6,008,404
-0.10(-0.65%)
Aug 19, 2008
15.32
15.32
14.94
15.01
5,524,028
-0.31(-2.04%)
Aug 18, 2008
15.66
15.75
15.21
15.32
7,479,240
-0.32(-2.07%)
Aug 15, 2008
15.49
15.68
15.39
15.64
0
+0.16(+1.05%)
Aug 14, 2008
15.33
15.70
15.26
15.48
7,494,923
-0.26(-1.68%)
Aug 13, 2008
15.66
15.89
15.46
15.75
9,745,553
+0.06(+0.41%)
Aug 12, 2008
15.73
16.30
15.62
15.68
8,842,643
-0.11(-0.72%)
Aug 11, 2008
15.71
15.85
15.51
15.79
10,408,351
+0.15(+0.97%)
Aug 08, 2008
14.97
15.70
14.96
15.64
9,564,707
+0.58(+3.84%)
Aug 07, 2008
15.31
15.37
14.99
15.06
13,835,172
-0.37(-2.41%)
Aug 06, 2008
15.22
15.64
15.22
15.44
8,419,610
+0.13(+0.85%)
Aug 05, 2008
15.44
15.53
15.12
15.31
13,318,201
-0.10(-0.67%)
Aug 04, 2008
15.41
15.71
14.84
15.41
21,749,096
+0.01(+0.04%)
Aug 01, 2008
15.08
15.90
15.07
15.41
30,912,456
+0.43(+2.89%)
Jul 31, 2008
13.97
15.34
13.64
14.97
31,622,266
+1.84(+13.98%)
Jul 30, 2008
13.08
13.37
12.99
13.14
8,710,813
+0.13(+1.00%)
Jul 29, 2008
13.01
13.04
12.41
13.01
8,078,905
+0.60(+4.83%)
Jul 28, 2008
12.61
12.75
12.40
12.41
8,466,939
-0.24(-1.88%)
Jul 25, 2008
12.78
12.84
12.54
12.65
6,820,563
-0.06(-0.47%)
Jul 24, 2008
13.12
13.21
12.69
12.70
9,653,282
-0.47(-3.57%)
Jul 23, 2008
13.01
13.35
13.00
13.17
12,491,032
+0.21(+1.58%)
Jul 22, 2008
12.60
12.97
12.50
12.97
12,456,331
+0.31(+2.43%)
Jul 21, 2008
12.70
12.78
12.52
12.66
9,846,450
+0.03(+0.26%)
Jul 18, 2008
12.59
12.73
12.45
12.63
10,541,148
+0.07(+0.56%)
Jul 17, 2008
12.29
12.61
12.19
12.56
12,722,739
+0.24(+1.97%)
Jul 16, 2008
12.21
12.35
11.93
12.32
14,031,194
+0.40(+3.35%)
Jul 15, 2008
11.94
12.10
11.70
11.92
10,260,061
-0.10(-0.81%)
Jul 14, 2008
12.01
12.13
11.90
12.01
7,575,479
+0.13(+1.09%)
Jul 11, 2008
12.03
12.10
11.75
11.88
9,310,448
-0.30(-2.44%)
Jul 10, 2008
12.32
12.32
12.04
12.18
9,015,495
-0.12(-0.97%)
Jul 09, 2008
12.24
12.56
12.24
12.30
12,114,949
+0.05(+0.44%)
Jul 08, 2008
12.06
12.27
12.01
12.25
12,111,670
+0.15(+1.21%)
Jul 07, 2008
12.18
12.41
12.02
12.10
10,278,837
-0.01(-0.09%)
Jul 04, 2008
12.28
12.36
12.02
12.11
8,872,394
+0.00(+0.00%)
Jul 03, 2008
12.28
12.36
12.02
12.11
8,872,394
-0.05(-0.44%)
Jul 02, 2008
12.75
12.83
12.16
12.16
14,472,818
-0.28(-2.21%)
Jul 01, 2008
12.43
12.57
12.22
12.44
13,604,181
-0.15(-1.16%)
Jun 30, 2008
12.64
12.83
12.53
12.59
12,049,379
-0.05(-0.38%)
Jun 27, 2008
12.66
12.75
12.50
12.63
13,144,868
-0.02(-0.17%)
Jun 26, 2008
13.04
13.04
12.66
12.66
11,448,407
-0.52(-3.98%)
Jun 25, 2008
12.93
13.29
12.91
13.18
7,765,857
+0.29(+2.26%)
Jun 24, 2008
13.16
13.19
12.83
12.89
8,271,527
-0.30(-2.29%)
Jun 23, 2008
13.29
13.29
13.10
13.19
6,933,258
-0.03(-0.25%)
Jun 20, 2008
13.63
13.67
13.16
13.22
8,969,404
-0.44(-3.24%)
Jun 19, 2008
13.49
13.81
13.46
13.67
7,977,625
+0.15(+1.12%)
Jun 18, 2008
13.77
13.89
13.40
13.51
9,147,254
+0.14(+1.05%)
Jun 17, 2008
13.50
13.56
13.34
13.37
6,454,999
-0.03(-0.24%)
Jun 16, 2008
13.51
13.51
13.24
13.41
9,301,778
-0.17(-1.27%)
Jun 13, 2008
13.52
13.76
13.46
13.58
8,163,366
+0.22(+1.66%)
Jun 12, 2008
13.47
13.71
13.29
13.36
8,273,786
+0.03(+0.24%)
Jun 11, 2008
13.30
13.51
13.21
13.33
6,699,259
-0.05(-0.36%)
Jun 10, 2008
13.43
13.57
13.18
13.37
8,397,911
-0.19(-1.39%)
Jun 09, 2008
13.86
13.94
13.40
13.56
9,457,215
-0.31(-2.22%)
Jun 06, 2008
14.41
14.50
13.86
13.87
10,948,487
-0.73(-5.03%)
Jun 05, 2008
14.47
14.63
14.30
14.61
15,215,373
+0.21(+1.46%)
Jun 04, 2008
14.23
14.58
14.17
14.40
7,855,051
+0.12(+0.83%)
Jun 03, 2008
14.39
14.43
14.04
14.28
7,881,436
-0.09(-0.64%)
Jun 02, 2008
14.62
14.72
14.31
14.37
6,151,024
-0.33(-2.28%)
May 30, 2008
14.87
14.95
14.67
14.70
5,630,155
-0.17(-1.13%)
May 29, 2008
14.50
14.98
14.43
14.87
9,867,175
+0.37(+2.53%)
May 28, 2008
14.30
14.62
14.02
14.50
14,499,053
+0.27(+1.90%)
May 27, 2008
14.35
14.39
14.01
14.23
7,096,188
-0.08(-0.53%)
May 26, 2008
14.56
14.64
14.18
14.31
0
+0.00(+0.00%)
May 23, 2008
14.56
14.64
14.18
14.31
5,390,931
-0.27(-1.85%)
May 22, 2008
14.64
14.78
14.49
14.58
8,264,525
-0.05(-0.33%)
May 21, 2008
15.02
15.12
14.57
14.63
7,892,385
-0.39(-2.63%)
May 20, 2008
15.20
15.21
14.91
15.02
7,040,934
-0.26(-1.70%)
May 19, 2008
15.14
15.56
15.12
15.28
7,771,940
+0.12(+0.78%)
May 16, 2008
14.90
15.29
14.90
15.16
11,213,331
+0.25(+1.70%)
May 15, 2008
14.66
14.94
14.57
14.91
16,213,543
+0.35(+2.37%)
May 14, 2008
14.17
14.73
14.09
14.56
9,410,943
+0.46(+3.29%)
May 13, 2008
14.17
14.17
14.01
14.10
7,750,047
-0.01(-0.04%)
May 12, 2008
14.01
14.16
13.82
14.10
7,708,501
+0.16(+1.12%)
May 09, 2008
13.94
14.20
13.87
13.95
7,310,186
-0.13(-0.92%)
May 08, 2008
14.04
14.17
13.94
14.08
9,592,175
+0.11(+0.81%)
May 07, 2008
14.16
14.25
13.89
13.96
6,598,775
-0.22(-1.56%)
May 06, 2008
13.84
14.29
13.69
14.18
8,093,695
+0.31(+2.22%)
May 05, 2008
13.90
14.03
13.74
13.88
8,479,693
-0.02(-0.16%)
May 02, 2008
14.26
14.45
13.84
13.90
9,358,499
-0.25(-1.79%)
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
.