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
Xerox Corp
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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
11.22
11.25
10.84
10.90
18,933,854
-0.32(-2.85%)
Apr 29, 2010
11.24
11.27
10.99
11.22
18,561,850
+0.12(+1.08%)
Apr 28, 2010
10.88
11.22
10.75
11.10
23,734,258
+0.29(+2.68%)
Apr 27, 2010
11.31
11.31
10.78
10.81
24,956,516
-0.54(-4.76%)
Apr 26, 2010
11.12
11.49
11.10
11.35
27,920,244
+0.03(+0.27%)
Apr 23, 2010
11.30
11.72
10.78
11.32
79,287,152
+0.87(+8.33%)
Apr 22, 2010
10.49
10.57
10.21
10.45
14,026,602
-0.15(-1.42%)
Apr 21, 2010
10.80
10.89
10.55
10.60
58,652
-0.14(-1.30%)
Apr 20, 2010
10.74
11.06
10.56
10.74
900
+0.03(+0.28%)
Apr 19, 2010
10.28
10.77
10.18
10.71
24,903,162
+0.39(+3.78%)
Apr 16, 2010
10.43
10.54
10.27
10.32
15,698,655
-0.17(-1.62%)
Apr 15, 2010
10.55
10.55
10.40
10.49
12,931,676
-0.06(-0.57%)
Apr 14, 2010
10.41
10.62
10.38
10.55
12,570,138
+0.10(+0.96%)
Apr 13, 2010
10.39
10.50
10.38
10.45
18,826,180
-0.04(-0.38%)
Apr 12, 2010
10.51
10.55
10.41
10.49
7,891,488
+0.05(+0.48%)
Apr 09, 2010
10.42
10.50
10.34
10.44
14,624,498
+0.02(+0.19%)
Apr 08, 2010
10.10
10.43
9.940
10.42
14,986,820
+0.26(+2.56%)
Apr 07, 2010
10.19
10.29
10.00
10.16
12,542,598
-0.11(-1.07%)
Apr 06, 2010
10.37
10.37
10.18
10.27
11,744,949
+0.22(+2.19%)
Apr 05, 2010
10.00
10.40
9.900
10.05
17,407,528
+0.06(+0.60%)
Apr 01, 2010
9.810
9.990
9.990
9.990
10,197,200
+0.24(+2.46%)
Mar 31, 2010
9.700
9.780
9.600
9.750
11,630,429
+0.06(+0.62%)
Mar 30, 2010
9.650
9.770
9.630
9.690
6,246,789
-0.04(-0.41%)
Mar 29, 2010
9.650
9.750
9.630
9.730
7,063,328
+0.03(+0.31%)
Mar 26, 2010
9.670
9.840
9.640
9.700
7,236,748
+0.08(+0.83%)
Mar 25, 2010
9.930
9.990
9.620
9.620
12,810,067
-0.24(-2.43%)
Mar 24, 2010
10.04
10.06
9.850
9.860
8,812,707
-0.25(-2.47%)
Mar 23, 2010
9.920
10.12
9.790
10.11
14,926,618
+0.64(+6.76%)
Mar 22, 2010
9.510
9.890
9.450
9.470
14,269,668
-0.10(-1.04%)
Mar 19, 2010
9.910
9.940
9.520
9.570
17,805,420
-0.29(-2.94%)
Mar 18, 2010
9.930
9.930
9.750
9.860
12,103,740
-0.04(-0.40%)
Mar 17, 2010
10.11
10.12
9.850
9.900
18,152,024
-0.19(-1.88%)
Mar 16, 2010
10.11
10.17
10.01
10.09
12,826,664
+0.07(+0.70%)
Mar 15, 2010
9.995
10.05
9.970
10.02
14,432,807
+0.13(+1.31%)
Mar 12, 2010
10.00
10.00
9.810
9.890
13,891,245
-0.11(-1.10%)
Mar 11, 2010
9.790
10.00
9.760
10.00
13,073,497
+0.15(+1.52%)
Mar 10, 2010
9.780
9.870
9.690
9.850
12,324,300
+0.11(+1.13%)
Mar 09, 2010
9.700
9.880
9.670
9.740
9,199,201
-0.17(-1.72%)
Mar 08, 2010
9.900
10.07
9.880
9.910
13,831,219
+0.04(+0.41%)
Mar 05, 2010
9.620
9.900
9.580
9.870
13,873,368
+0.33(+3.46%)
Mar 04, 2010
9.520
9.640
9.400
9.540
15,502,556
+0.02(+0.21%)
Mar 03, 2010
9.600
9.700
9.500
9.520
10,315,789
+0.02(+0.21%)
Mar 02, 2010
9.540
9.600
9.440
9.500
11,579,121
-0.05(-0.52%)
Mar 01, 2010
9.380
9.580
9.380
9.550
12,528,558
+0.18(+1.92%)
Feb 26, 2010
9.290
9.400
9.210
9.370
11,007,710
+0.08(+0.86%)
Feb 25, 2010
9.120
9.310
9.100
9.290
11,734,910
+0.04(+0.43%)
Feb 24, 2010
9.160
9.260
9.090
9.250
10,582,461
+0.15(+1.65%)
Feb 23, 2010
9.220
9.230
9.040
9.100
7,947,349
-0.14(-1.52%)
Feb 22, 2010
9.300
9.310
9.190
9.240
12,534,110
+0.04(+0.43%)
Feb 19, 2010
9.110
9.270
9.090
9.200
14,373,832
+0.03(+0.33%)
Feb 18, 2010
8.930
9.190
8.870
9.170
17,983,188
+0.25(+2.80%)
Feb 17, 2010
8.900
9.030
8.800
8.920
13,713,662
+0.06(+0.68%)
Feb 16, 2010
8.700
8.900
8.690
8.860
9,919,466
+0.09(+1.03%)
Feb 12, 2010
8.600
8.770
8.770
8.770
13,527,800
+0.01(+0.11%)
Feb 11, 2010
8.470
8.810
8.400
8.760
23,186,540
+0.31(+3.67%)
Feb 10, 2010
8.390
8.540
8.370
8.450
10,699,538
+0.07(+0.84%)
Feb 09, 2010
8.530
8.550
8.200
8.380
27,285,278
-0.04(-0.48%)
Feb 08, 2010
8.390
8.510
8.250
8.420
12,811,801
-0.05(-0.59%)
Feb 05, 2010
8.550
8.600
8.350
8.470
36,423,548
-0.18(-2.08%)
Feb 04, 2010
8.980
9.040
8.630
8.650
24,839,096
-0.40(-4.42%)
Feb 03, 2010
9.090
9.170
8.970
9.050
13,122,430
-0.08(-0.88%)
Feb 02, 2010
8.980
9.160
8.930
9.130
24,610,156
+0.31(+3.51%)
Feb 01, 2010
8.750
8.970
8.730
8.820
14,424,257
+0.10(+1.15%)
Jan 29, 2010
8.900
8.910
8.710
8.720
22,324,360
-0.10(-1.13%)
Jan 28, 2010
8.880
8.950
8.780
8.820
18,055,056
-0.07(-0.79%)
Jan 27, 2010
8.830
8.910
8.710
8.890
18,320,188
+0.03(+0.34%)
Jan 26, 2010
8.870
8.940
8.720
8.860
10,855,679
-0.03(-0.34%)
Jan 25, 2010
9.030
9.110
8.860
8.890
14,668,008
-0.08(-0.89%)
Jan 22, 2010
9.190
9.270
8.910
8.970
21,866,508
-0.31(-3.34%)
Jan 21, 2010
9.160
9.480
9.130
9.280
44,240,096
+0.39(+4.39%)
Jan 20, 2010
8.920
8.950
8.730
8.890
20,786,962
-0.13(-1.44%)
Jan 19, 2010
8.830
9.040
8.790
9.020
17,862,946
+0.18(+2.04%)
Jan 15, 2010
8.850
8.840
8.840
8.840
11,527,200
-0.05(-0.56%)
Jan 14, 2010
8.910
9.000
8.850
8.890
9,249,679
-0.06(-0.67%)
Jan 13, 2010
8.880
8.970
8.810
8.950
11,117,385
+0.10(+1.13%)
Jan 12, 2010
8.680
8.910
8.680
8.850
18,706,192
+0.07(+0.80%)
Jan 11, 2010
8.620
8.840
8.570
8.780
13,900,383
+0.21(+2.45%)
Jan 08, 2010
8.580
8.640
8.510
8.570
6,482,470
-0.03(-0.35%)
Jan 07, 2010
8.530
8.620
8.510
8.600
11,880,112
+0.04(+0.47%)
Jan 06, 2010
8.640
8.670
8.540
8.560
6,941,611
-0.08(-0.93%)
Jan 05, 2010
8.630
8.650
8.560
8.640
8,579,221
+0.01(+0.12%)
Jan 04, 2010
8.540
8.760
8.470
8.630
13,472,668
+0.17(+2.01%)
Dec 31, 2009
8.610
8.460
8.460
8.460
9,492,400
-0.20(-2.31%)
Dec 30, 2009
8.540
8.670
8.500
8.660
7,212,642
+0.08(+0.93%)
Dec 29, 2009
8.480
8.690
8.450
8.580
8,699,577
+0.10(+1.18%)
Dec 28, 2009
8.630
8.700
8.450
8.480
10,315,348
-0.17(-1.97%)
Dec 24, 2009
8.590
8.710
8.540
8.650
2,410,078
+0.10(+1.17%)
Dec 23, 2009
8.580
8.610
8.500
8.550
5,305,714
-0.03(-0.35%)
Dec 22, 2009
8.470
8.660
8.440
8.580
11,410,528
+0.11(+1.30%)
Dec 21, 2009
8.410
8.520
8.340
8.470
6,909,245
+0.10(+1.19%)
Dec 18, 2009
8.460
8.520
8.310
8.370
11,816,898
-0.06(-0.71%)
Dec 17, 2009
8.380
8.470
8.270
8.430
12,234,055
-0.10(-1.17%)
Dec 16, 2009
8.390
8.720
8.360
8.530
31,048,562
+0.17(+2.03%)
Dec 15, 2009
8.240
8.420
8.110
8.360
23,965,866
+0.14(+1.70%)
Dec 14, 2009
8.124
8.250
8.110
8.220
19,261,168
+0.29(+3.66%)
Dec 11, 2009
7.890
7.975
7.880
7.930
7,899,432
+0.05(+0.63%)
Dec 10, 2009
7.940
8.020
7.870
7.880
11,887,744
-0.02(-0.25%)
Dec 09, 2009
7.780
7.920
7.690
7.900
10,008,207
+0.10(+1.28%)
Dec 08, 2009
7.830
7.860
7.780
7.800
8,490,601
-0.10(-1.27%)
Dec 07, 2009
7.930
8.000
7.820
7.900
8,563,708
-0.01(-0.13%)
Dec 04, 2009
7.850
7.920
7.780
7.910
20,685,536
+0.15(+1.93%)
Dec 03, 2009
7.820
7.843
7.730
7.760
6,575,477
-0.04(-0.51%)
Dec 02, 2009
7.770
7.880
7.760
7.800
9,575,884
-0.03(-0.38%)
Dec 01, 2009
7.780
7.900
7.730
7.830
13,341,001
+0.13(+1.69%)
Nov 30, 2009
7.750
7.800
7.640
7.700
10,445,314
-0.09(-1.16%)
Nov 27, 2009
7.670
7.840
7.550
7.790
5,044,056
-0.12(-1.52%)
Nov 25, 2009
7.950
7.950
7.870
7.910
9,621,823
+0.03(+0.38%)
Nov 24, 2009
7.930
7.950
7.860
7.880
7,891,503
-0.05(-0.63%)
Nov 23, 2009
7.940
7.970
7.890
7.930
12,118,522
+0.10(+1.28%)
Nov 20, 2009
7.730
7.870
7.730
7.830
10,024,794
+0.05(+0.64%)
Nov 19, 2009
7.870
7.900
7.720
7.780
16,168,634
-0.16(-2.02%)
Nov 18, 2009
8.000
8.000
7.870
7.940
12,247,254
-0.05(-0.63%)
Nov 17, 2009
8.010
8.050
7.910
7.990
15,239,347
-0.02(-0.25%)
Nov 16, 2009
7.890
8.050
7.880
8.010
15,222,344
+0.15(+1.91%)
Nov 13, 2009
7.850
7.910
7.770
7.860
14,306,721
+0.01(+0.13%)
Nov 12, 2009
7.860
8.000
7.800
7.850
21,499,332
-0.04(-0.51%)
Nov 11, 2009
7.910
7.930
7.720
7.890
15,405,706
+0.05(+0.64%)
Nov 10, 2009
7.950
8.000
7.810
7.840
15,008,394
-0.23(-2.85%)
Nov 09, 2009
7.990
8.070
7.950
8.070
13,284,054
+0.14(+1.77%)
Nov 06, 2009
7.890
8.000
7.850
7.930
10,588,279
-0.01(-0.13%)
Nov 05, 2009
7.930
8.040
7.900
7.940
20,044,188
+0.02(+0.25%)
Nov 04, 2009
7.600
8.050
7.600
7.920
38,895,604
+0.36(+4.76%)
Nov 03, 2009
7.460
7.570
7.400
7.560
13,146,793
+0.07(+0.93%)
Nov 02, 2009
7.480
7.590
7.320
7.490
18,957,200
-0.03(-0.40%)
Oct 30, 2009
7.720
7.720
7.470
7.520
20,304,636
-0.19(-2.46%)
Oct 29, 2009
7.610
7.740
7.580
7.710
14,790,969
+0.22(+2.94%)
Oct 28, 2009
7.660
7.725
7.470
7.490
14,483,894
-0.23(-2.98%)
Oct 27, 2009
7.790
7.880
7.650
7.720
20,477,128
-0.05(-0.64%)
Oct 26, 2009
7.900
7.990
7.760
7.770
27,781,302
-0.11(-1.40%)
Oct 23, 2009
7.925
7.940
7.870
7.880
24,684,536
-0.15(-1.87%)
Oct 22, 2009
7.900
8.110
7.780
8.030
56,686,052
+0.31(+4.02%)
Oct 21, 2009
7.820
7.960
7.650
7.720
30,213,836
-0.15(-1.91%)
Oct 20, 2009
7.720
7.970
7.700
7.870
25,429,112
+0.07(+0.90%)
Oct 19, 2009
7.620
7.860
7.600
7.800
21,988,340
+0.19(+2.50%)
Oct 16, 2009
7.650
7.690
7.540
7.610
17,988,144
-0.08(-1.04%)
Oct 15, 2009
7.680
7.720
7.600
7.690
13,384,586
-0.03(-0.39%)
Oct 14, 2009
7.690
7.720
7.595
7.720
16,459,128
+0.15(+1.98%)
Oct 13, 2009
7.850
7.880
7.550
7.570
22,682,248
-0.23(-2.95%)
Oct 12, 2009
7.800
7.900
7.770
7.800
16,863,392
+0.05(+0.65%)
Oct 09, 2009
7.620
7.900
7.580
7.750
30,988,292
+0.14(+1.84%)
Oct 08, 2009
7.370
7.635
7.240
7.610
42,867,380
+0.36(+4.97%)
Oct 07, 2009
7.290
7.330
7.190
7.250
34,385,120
-0.06(-0.82%)
Oct 06, 2009
7.500
7.540
7.260
7.310
33,714,460
-0.13(-1.75%)
Oct 05, 2009
7.430
7.525
7.250
7.440
34,352,576
+0.12(+1.64%)
Oct 02, 2009
7.320
7.400
7.210
7.320
37,731,404
-0.17(-2.27%)
Oct 01, 2009
7.750
7.780
7.380
7.490
47,349,048
-0.25(-3.23%)
Sep 30, 2009
8.090
8.100
7.700
7.740
43,492,504
-0.18(-2.27%)
Sep 29, 2009
7.890
8.060
7.770
7.920
76,361,824
+0.63(+8.64%)
Sep 28, 2009
7.900
7.900
7.250
7.290
142,934,672
-1.73(-19.18%)
Sep 25, 2009
9.060
9.200
9.000
9.020
3,744,230
-0.11(-1.20%)
Sep 24, 2009
9.350
9.430
9.050
9.130
4,902,317
-0.18(-1.93%)
Sep 23, 2009
9.180
9.420
9.180
9.310
6,934,890
+0.10(+1.09%)
Sep 22, 2009
9.450
9.520
9.200
9.210
6,742,024
-0.23(-2.44%)
Sep 21, 2009
9.470
9.480
9.310
9.440
6,012,200
-0.04(-0.42%)
Sep 18, 2009
9.540
9.600
9.440
9.480
6,267,940
-0.03(-0.32%)
Sep 17, 2009
9.510
9.750
9.450
9.510
7,348,714
-0.03(-0.29%)
Sep 16, 2009
9.620
9.700
9.510
9.537
7,421,040
-0.02(-0.24%)
Sep 15, 2009
9.600
9.630
9.360
9.560
9,982,761
+0.40(+4.37%)
Sep 14, 2009
9.080
9.170
9.000
9.160
4,853,875
-0.01(-0.11%)
Sep 11, 2009
9.380
9.430
9.120
9.170
6,281,629
-0.20(-2.13%)
Sep 10, 2009
9.050
9.380
8.960
9.370
7,152,946
+0.51(+5.76%)
Sep 09, 2009
8.670
8.890
8.610
8.860
5,065,419
+0.22(+2.55%)
Sep 08, 2009
8.710
8.785
8.600
8.640
3,503,537
+0.00(+0.00%)
Sep 04, 2009
8.430
8.650
8.380
8.640
3,000,550
+0.21(+2.49%)
Sep 03, 2009
8.380
8.520
8.290
8.430
4,229,872
+0.09(+1.08%)
Sep 02, 2009
8.420
8.460
8.300
8.340
5,384,325
-0.12(-1.42%)
Sep 01, 2009
8.600
8.880
8.430
8.460
5,462,089
-0.19(-2.20%)
Aug 31, 2009
8.840
8.840
8.560
8.650
4,398,162
-0.24(-2.70%)
Aug 28, 2009
8.900
9.090
8.780
8.890
4,275,592
+0.05(+0.57%)
Aug 27, 2009
8.640
8.860
8.560
8.840
4,096,808
+0.12(+1.38%)
Aug 26, 2009
8.730
8.750
8.550
8.720
4,000,476
+0.00(+0.00%)
Aug 25, 2009
8.590
8.820
8.590
8.720
6,519,290
+0.16(+1.87%)
Aug 24, 2009
8.480
8.610
8.450
8.560
4,564,306
+0.11(+1.30%)
Aug 21, 2009
8.330
8.560
8.240
8.450
4,200,521
+0.17(+2.05%)
Aug 20, 2009
8.350
8.400
8.210
8.280
4,561,532
-0.14(-1.66%)
Aug 19, 2009
8.080
8.470
8.080
8.420
4,371,280
+0.19(+2.31%)
Aug 18, 2009
8.100
8.240
8.100
8.230
2,690,299
+0.00(+0.02%)
Aug 17, 2009
8.330
8.400
8.050
8.229
4,276,898
-0.24(-2.85%)
Aug 14, 2009
8.570
8.600
8.360
8.470
3,459,266
-0.06(-0.70%)
Aug 13, 2009
8.480
8.570
8.330
8.530
3,318,816
+0.02(+0.24%)
Aug 12, 2009
8.420
8.700
8.360
8.510
8,238,536
+0.07(+0.83%)
Aug 11, 2009
8.610
8.740
8.400
8.440
7,235,126
-0.30(-3.43%)
Aug 10, 2009
8.390
8.750
8.390
8.740
6,901,842
+0.29(+3.43%)
Aug 07, 2009
8.540
8.600
8.400
8.450
5,799,078
+0.05(+0.60%)
Aug 06, 2009
8.560
8.600
8.360
8.400
7,701,899
-0.11(-1.29%)
Aug 05, 2009
8.400
8.610
8.310
8.510
5,652,488
+0.17(+2.04%)
Aug 04, 2009
8.230
8.470
8.110
8.339
5,704,354
+0.13(+1.58%)
Aug 03, 2009
8.380
8.470
8.120
8.210
5,226,629
+0.02(+0.24%)
Jul 31, 2009
8.320
8.360
8.110
8.190
4,676,411
-0.13(-1.56%)
Jul 30, 2009
8.270
8.520
8.170
8.320
4,761,546
+0.11(+1.34%)
Jul 29, 2009
8.160
8.240
8.040
8.210
6,793,078
-0.01(-0.12%)
Jul 28, 2009
7.920
8.280
7.870
8.220
6,118,185
+0.34(+4.31%)
Jul 27, 2009
7.850
7.950
7.570
7.880
5,756,339
-0.02(-0.25%)
Jul 24, 2009
7.280
7.940
7.280
7.900
330
+0.17(+2.20%)
Jul 23, 2009
7.120
7.820
7.020
7.730
11,685,573
+0.73(+10.43%)
Jul 22, 2009
6.930
7.120
6.920
7.000
5,788,390
+0.07(+1.01%)
Jul 21, 2009
7.000
7.070
6.805
6.930
5,200,621
-0.07(-1.00%)
Jul 20, 2009
6.760
7.000
6.700
7.000
3,201,749
+0.30(+4.48%)
Jul 17, 2009
6.840
6.890
6.650
6.700
4,158,191
-0.14(-2.05%)
Jul 16, 2009
6.580
6.850
6.580
6.840
2,649,618
+0.18(+2.70%)
Jul 15, 2009
6.580
6.670
6.500
6.660
4,814,876
+0.21(+3.26%)
Jul 14, 2009
6.290
6.500
6.190
6.450
4,954,343
+0.13(+2.06%)
Jul 13, 2009
6.199
6.330
6.190
6.320
4,274,873
+0.21(+3.44%)
Jul 10, 2009
6.030
6.120
5.990
6.110
2,746,782
+0.06(+0.99%)
Jul 09, 2009
6.100
6.190
6.000
6.050
3,933,138
-0.02(-0.33%)
Jul 08, 2009
6.020
6.100
5.920
6.070
6,306,218
+0.02(+0.33%)
Jul 07, 2009
6.260
6.320
6.040
6.050
3,466,446
-0.23(-3.66%)
Jul 06, 2009
6.370
6.490
6.180
6.280
3,789,947
-0.12(-1.88%)
Jul 02, 2009
6.540
6.550
6.400
6.400
4,235,657
-0.21(-3.18%)
Jul 01, 2009
6.500
6.780
6.470
6.610
3,418,817
+0.13(+2.01%)
Jun 30, 2009
6.630
6.730
6.440
6.480
4,436,326
-0.14(-2.11%)
Jun 29, 2009
6.650
6.710
6.520
6.620
3,966,851
-0.01(-0.15%)
Jun 26, 2009
6.610
6.660
6.520
6.630
4,036,838
-0.02(-0.30%)
Jun 25, 2009
6.530
6.670
6.520
6.650
2,956,101
+0.16(+2.47%)
Jun 24, 2009
6.420
6.700
6.420
6.490
3,349,224
+0.09(+1.41%)
Jun 23, 2009
6.450
6.490
6.260
6.400
4,380,842
-0.02(-0.31%)
Jun 22, 2009
6.670
6.699
6.400
6.420
4,008,469
-0.32(-4.75%)
Jun 19, 2009
6.950
6.950
6.700
6.740
8,012,368
-0.15(-2.18%)
Jun 18, 2009
6.930
6.990
6.782
6.890
3,551,715
-0.01(-0.14%)
Jun 17, 2009
6.960
7.020
6.860
6.900
4,807,772
-0.05(-0.72%)
Jun 16, 2009
6.900
7.060
6.890
6.950
6,334,678
+0.05(+0.72%)
Jun 15, 2009
6.920
7.060
6.830
6.900
4,364,070
-0.08(-1.15%)
Jun 12, 2009
6.970
7.140
6.800
6.980
5,265,678
-0.02(-0.29%)
Jun 11, 2009
7.090
7.290
6.970
7.000
7,381,707
-0.07(-0.99%)
Jun 10, 2009
7.170
7.260
6.960
7.070
5,758,780
-0.05(-0.70%)
Jun 09, 2009
7.150
7.230
7.000
7.120
3,225,753
+0.02(+0.28%)
Jun 08, 2009
6.990
7.160
6.900
7.100
4,834,042
-0.01(-0.14%)
Jun 05, 2009
7.330
7.450
7.080
7.110
7,561,531
-0.14(-1.93%)
Jun 04, 2009
7.020
7.280
6.980
7.250
6,558,635
+0.39(+5.69%)
Jun 03, 2009
6.950
7.070
6.770
6.860
6,040,399
-0.16(-2.28%)
Jun 02, 2009
6.920
7.110
6.920
7.020
4,301,686
+0.03(+0.43%)
Jun 01, 2009
6.910
7.090
6.770
6.990
7,237,109
+0.19(+2.79%)
May 29, 2009
6.790
6.880
6.650
6.800
6,267,214
+0.04(+0.59%)
May 28, 2009
6.870
6.910
6.560
6.760
7,871,456
-0.02(-0.29%)
May 27, 2009
6.830
6.940
6.750
6.780
7,341,869
-0.15(-2.16%)
May 26, 2009
6.740
7.040
6.630
6.930
9,721,982
+0.15(+2.21%)
May 22, 2009
6.820
6.960
6.720
6.780
4,174,906
-0.04(-0.59%)
May 21, 2009
6.820
6.885
6.680
6.820
13,357,821
-0.08(-1.16%)
May 20, 2009
6.810
7.140
6.800
6.900
11,599,484
+0.14(+2.07%)
May 19, 2009
6.680
6.830
6.570
6.760
4,926,006
+0.22(+3.36%)
May 18, 2009
6.280
6.550
6.270
6.540
4,862,940
+0.31(+4.98%)
May 15, 2009
6.330
6.480
6.150
6.230
7,355,340
-0.09(-1.42%)
May 14, 2009
5.960
6.450
5.880
6.320
8,206,548
+0.36(+6.04%)
May 13, 2009
6.040
6.150
5.860
5.960
6,048,841
-0.16(-2.61%)
May 12, 2009
6.650
6.650
6.020
6.120
9,360,537
-0.37(-5.70%)
May 11, 2009
6.600
6.630
6.420
6.490
6,153,589
-0.20(-2.99%)
May 08, 2009
6.730
6.730
6.440
6.690
9,537,385
+0.17(+2.61%)
May 07, 2009
6.770
6.840
6.520
6.520
11,399,065
-0.17(-2.54%)
May 06, 2009
6.610
6.710
6.380
6.690
12,429,652
+0.17(+2.61%)
May 05, 2009
6.570
6.670
6.450
6.520
8,309,079
-0.04(-0.61%)
May 04, 2009
6.550
6.600
6.410
6.560
7,776,605
+0.12(+1.86%)
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
.