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
Radian Group Inc
(NY:
RDN
)
31.24
+0.28 (+0.90%)
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 (%)
May 31, 2012
2.143
2.161
2.039
2.152
2,225,820
+0.00(+0.00%)
May 30, 2012
2.204
2.213
2.083
2.152
3,469,521
-0.13(-5.70%)
May 29, 2012
2.161
2.299
2.143
2.282
3,079,573
+0.16(+7.79%)
May 25, 2012
2.213
2.221
2.109
2.117
1,927,106
-0.09(-3.94%)
May 24, 2012
2.161
2.213
2.065
2.204
3,285,206
+0.05(+2.42%)
May 23, 2012
2.213
2.221
2.013
2.152
4,706,717
-0.11(-4.98%)
May 22, 2012
2.074
2.499
1.996
2.265
11,983,055
+0.19(+9.20%)
May 21, 2012
1.900
2.074
1.831
2.074
5,785,360
+0.32(+18.32%)
May 18, 2012
1.831
1.857
1.735
1.753
3,414,053
-0.05(-2.88%)
May 17, 2012
1.874
1.926
1.796
1.805
2,665,516
-0.06(-3.14%)
May 16, 2012
1.993
2.029
1.863
1.863
2,434,224
-0.11(-5.70%)
May 15, 2012
2.063
2.071
1.967
1.976
2,576,837
-0.08(-3.80%)
May 14, 2012
2.011
2.063
1.976
2.054
4,654,692
+0.01(+0.42%)
May 11, 2012
2.089
2.115
2.011
2.045
4,197,036
-0.06(-2.88%)
May 10, 2012
2.141
2.201
2.106
2.106
3,457,524
+0.00(+0.00%)
May 09, 2012
2.045
2.158
2.011
2.106
4,470,746
+0.02(+0.83%)
May 08, 2012
2.106
2.149
2.045
2.089
3,734,488
-0.05(-2.43%)
May 07, 2012
2.063
2.201
2.063
2.141
4,288,738
-0.01(-0.40%)
May 04, 2012
2.089
2.158
1.959
2.149
8,069,310
+0.05(+2.48%)
May 03, 2012
2.184
2.227
2.011
2.097
12,890,072
-0.17(-7.63%)
May 02, 2012
2.435
2.470
2.262
2.271
8,820,233
-0.23(-9.34%)
May 01, 2012
2.574
2.670
2.357
2.505
14,789,892
-0.20(-7.37%)
Apr 30, 2012
2.800
2.808
2.687
2.704
2,457,445
-0.11(-4.00%)
Apr 27, 2012
2.765
2.826
2.670
2.817
3,245,207
+0.05(+1.88%)
Apr 26, 2012
2.826
2.860
2.722
2.765
3,673,766
-0.10(-3.33%)
Apr 25, 2012
2.756
2.882
2.739
2.860
5,212,101
+0.15(+5.43%)
Apr 24, 2012
2.539
2.722
2.531
2.713
4,608,428
+0.18(+7.19%)
Apr 23, 2012
2.635
2.687
2.514
2.531
5,013,042
-0.16(-5.81%)
Apr 20, 2012
2.826
2.826
2.678
2.687
3,449,708
-0.09(-3.13%)
Apr 19, 2012
2.886
2.904
2.748
2.774
3,495,326
-0.10(-3.61%)
Apr 18, 2012
2.999
3.008
2.800
2.878
6,365,628
-0.14(-4.60%)
Apr 17, 2012
3.025
3.103
2.990
3.016
3,435,905
+0.03(+1.16%)
Apr 16, 2012
3.103
3.155
2.973
2.982
3,187,780
-0.09(-2.82%)
Apr 13, 2012
3.207
3.207
3.068
3.068
2,937,179
-0.16(-5.09%)
Apr 12, 2012
3.233
3.268
3.172
3.233
3,585,521
+0.03(+1.08%)
Apr 11, 2012
3.146
3.285
3.146
3.198
5,449,069
+0.17(+5.73%)
Apr 10, 2012
3.216
3.380
3.016
3.025
9,702,385
-0.15(-4.64%)
Apr 09, 2012
3.268
3.294
3.146
3.172
6,295,301
-0.22(-6.39%)
Apr 05, 2012
3.536
3.571
3.363
3.389
5,853,381
-0.18(-5.10%)
Apr 04, 2012
3.666
3.666
3.510
3.571
4,636,040
-0.13(-3.51%)
Apr 03, 2012
3.770
3.814
3.684
3.701
5,125,423
-0.07(-1.84%)
Apr 02, 2012
3.744
3.857
3.666
3.770
4,803,694
+0.00(+0.00%)
Mar 30, 2012
3.857
3.866
3.727
3.770
4,064,710
-0.03(-0.68%)
Mar 29, 2012
3.796
3.866
3.692
3.796
4,501,626
-0.07(-1.79%)
Mar 28, 2012
3.874
3.918
3.727
3.866
4,560,417
+0.00(+0.00%)
Mar 27, 2012
3.987
4.030
3.866
3.866
5,197,396
-0.10(-2.62%)
Mar 26, 2012
3.909
4.013
3.866
3.970
3,728,895
+0.14(+3.62%)
Mar 23, 2012
3.848
3.857
3.684
3.831
4,990,426
-0.03(-0.67%)
Mar 22, 2012
3.944
3.961
3.831
3.857
6,150,298
-0.14(-3.47%)
Mar 21, 2012
3.944
4.056
3.918
3.996
8,749,121
+0.13(+3.36%)
Mar 20, 2012
3.779
3.883
3.649
3.866
6,441,176
+0.08(+2.06%)
Mar 19, 2012
3.614
3.892
3.562
3.788
9,630,879
+0.17(+4.80%)
Mar 16, 2012
3.840
3.883
3.571
3.614
8,102,590
-0.19(-5.01%)
Mar 15, 2012
3.718
3.883
3.614
3.805
9,247,662
+0.12(+3.29%)
Mar 14, 2012
3.432
3.692
3.424
3.684
8,624,002
+0.24(+7.05%)
Mar 13, 2012
3.311
3.441
3.311
3.441
5,168,875
+0.16(+5.03%)
Mar 12, 2012
3.372
3.467
3.242
3.276
4,530,131
-0.12(-3.57%)
Mar 09, 2012
3.328
3.484
3.311
3.398
5,074,764
+0.10(+3.16%)
Mar 08, 2012
3.233
3.354
3.155
3.294
5,236,391
+0.09(+2.70%)
Mar 07, 2012
3.103
3.207
3.051
3.207
3,870,749
+0.21(+6.94%)
Mar 06, 2012
3.077
3.116
2.973
2.999
5,499,909
-0.18(-5.72%)
Mar 05, 2012
3.077
3.190
2.982
3.181
4,912,756
+0.11(+3.67%)
Mar 02, 2012
3.207
3.233
3.060
3.068
4,598,617
-0.13(-4.07%)
Mar 01, 2012
3.294
3.294
3.181
3.198
5,649,705
-0.09(-2.64%)
Feb 29, 2012
3.285
3.380
3.190
3.285
6,306,112
+0.03(+0.80%)
Feb 28, 2012
3.320
3.415
3.250
3.259
4,930,392
-0.01(-0.27%)
Feb 27, 2012
3.077
3.389
2.990
3.268
5,610,762
+0.13(+4.14%)
Feb 24, 2012
3.250
3.285
3.068
3.138
10,883,246
-0.12(-3.72%)
Feb 23, 2012
3.398
3.554
3.198
3.259
16,376,774
-0.12(-3.53%)
Feb 22, 2012
3.534
3.638
3.309
3.378
10,050,366
-0.17(-4.88%)
Feb 21, 2012
3.335
3.638
3.213
3.551
11,585,998
+0.29(+9.04%)
Feb 17, 2012
3.153
3.300
3.153
3.257
5,523,875
+0.13(+4.15%)
Feb 16, 2012
2.962
3.144
2.962
3.127
5,367,044
+0.18(+6.18%)
Feb 15, 2012
3.144
3.162
2.945
2.945
7,547,027
-0.18(-5.82%)
Feb 14, 2012
3.127
3.265
3.091
3.127
7,391,209
-0.02(-0.55%)
Feb 13, 2012
3.058
3.144
2.988
3.144
5,745,405
+0.21(+7.08%)
Feb 10, 2012
3.136
3.136
2.919
2.936
7,898,553
-0.27(-8.38%)
Feb 09, 2012
3.014
3.283
2.910
3.205
13,623,095
+0.23(+7.87%)
Feb 08, 2012
2.867
3.006
2.841
2.971
9,460,336
+0.13(+4.57%)
Feb 07, 2012
2.815
2.971
2.754
2.841
9,518,289
+0.03(+1.23%)
Feb 06, 2012
2.642
2.815
2.599
2.806
8,317,519
+0.16(+5.88%)
Feb 03, 2012
2.555
2.724
2.547
2.650
9,499,994
+0.22(+8.90%)
Feb 02, 2012
2.425
2.461
2.382
2.434
3,757,902
+0.02(+0.72%)
Feb 01, 2012
2.408
2.529
2.399
2.417
6,420,474
+0.03(+1.45%)
Jan 31, 2012
2.330
2.408
2.235
2.382
6,744,253
+0.00(+0.00%)
Jan 30, 2012
2.269
2.460
2.148
2.382
11,086,907
+0.08(+3.38%)
Jan 27, 2012
2.235
2.321
2.096
2.304
11,484,418
+0.06(+2.70%)
Jan 26, 2012
2.512
2.555
2.243
2.243
11,190,972
-0.25(-10.07%)
Jan 25, 2012
2.650
2.676
2.477
2.495
8,722,662
-0.06(-2.37%)
Jan 24, 2012
2.529
2.633
2.469
2.555
7,525,439
-0.02(-0.67%)
Jan 23, 2012
2.668
2.772
2.573
2.573
6,523,020
-0.10(-3.88%)
Jan 20, 2012
2.624
2.728
2.607
2.676
4,965,615
+0.01(+0.32%)
Jan 19, 2012
2.737
2.815
2.624
2.668
6,088,306
+0.01(+0.33%)
Jan 18, 2012
2.512
2.659
2.451
2.659
5,802,259
+0.12(+4.78%)
Jan 17, 2012
2.650
2.685
2.486
2.538
7,748,548
-0.05(-2.01%)
Jan 13, 2012
2.702
2.824
2.529
2.590
13,570,929
+0.02(+0.67%)
Jan 12, 2012
2.408
2.728
2.386
2.573
18,281,794
+0.23(+10.00%)
Jan 11, 2012
2.165
2.408
2.105
2.339
8,905,778
+0.15(+6.72%)
Jan 10, 2012
2.096
2.226
2.053
2.191
6,122,418
+0.14(+6.75%)
Jan 09, 2012
2.122
2.174
2.018
2.053
3,192,512
-0.06(-2.87%)
Jan 06, 2012
2.191
2.200
2.105
2.113
4,188,860
-0.13(-5.79%)
Jan 05, 2012
1.984
2.287
1.975
2.243
13,397,154
+0.23(+11.16%)
Jan 04, 2012
1.958
2.053
1.949
2.018
3,957,325
-0.01(-0.43%)
Dec 30, 2011
1.927
2.087
1.923
2.027
4,580,243
+0.07(+3.54%)
Dec 29, 2011
1.906
1.984
1.897
1.958
2,562,196
+0.05(+2.73%)
Dec 28, 2011
1.975
2.027
1.906
1.906
3,818,262
-0.09(-4.35%)
Dec 27, 2011
1.949
2.053
1.914
1.992
5,396,396
+0.04(+2.22%)
Dec 23, 2011
1.845
1.949
1.845
1.949
4,647,912
+0.24(+14.21%)
Dec 21, 2011
1.784
1.802
1.654
1.706
7,109,605
-0.09(-4.83%)
Dec 20, 2011
1.767
1.828
1.706
1.793
8,448,829
+0.10(+6.15%)
Dec 19, 2011
1.776
1.836
1.689
1.689
7,485,812
-0.08(-4.41%)
Dec 16, 2011
1.810
1.836
1.750
1.767
6,567,290
-0.05(-2.86%)
Dec 15, 2011
1.871
1.880
1.802
1.819
5,479,793
-0.01(-0.47%)
Dec 14, 2011
1.880
1.897
1.819
1.828
4,504,756
-0.05(-2.76%)
Dec 13, 2011
2.001
2.010
1.845
1.880
5,757,438
-0.04(-2.25%)
Dec 12, 2011
2.010
2.027
1.906
1.923
5,484,060
-0.14(-6.72%)
Dec 09, 2011
2.139
2.191
2.044
2.061
8,082,026
-0.02(-0.83%)
Dec 08, 2011
2.191
2.391
2.044
2.079
9,853,501
-0.14(-6.25%)
Dec 07, 2011
2.087
2.243
2.010
2.217
7,327,465
+0.15(+7.11%)
Dec 06, 2011
2.157
2.243
2.061
2.070
3,881,542
-0.09(-4.02%)
Dec 05, 2011
1.992
2.157
1.991
2.157
6,046,181
+0.22(+11.16%)
Dec 02, 2011
2.061
2.139
1.932
1.940
7,030,458
-0.10(-4.68%)
Dec 01, 2011
1.880
2.087
1.854
2.035
6,473,848
+0.16(+8.80%)
Nov 30, 2011
1.897
1.949
1.845
1.871
7,375,602
+0.10(+5.88%)
Nov 29, 2011
2.079
2.087
1.758
1.767
10,355,736
-0.30(-14.64%)
Nov 28, 2011
2.044
2.087
1.984
2.070
5,171,636
+0.17(+9.13%)
Nov 25, 2011
1.836
1.958
1.810
1.897
2,264,240
+0.05(+2.82%)
Nov 23, 2011
1.862
1.871
1.732
1.845
6,762,172
-0.03(-1.84%)
Nov 22, 2011
1.897
1.966
1.854
1.880
2,996,179
-0.01(-0.46%)
Nov 21, 2011
1.984
2.001
1.862
1.888
5,182,543
-0.14(-6.84%)
Nov 18, 2011
2.053
2.113
2.010
2.027
4,184,115
-0.01(-0.43%)
Nov 17, 2011
2.096
2.148
2.035
2.035
3,792,752
-0.06(-2.79%)
Nov 16, 2011
2.111
2.206
2.077
2.094
3,794,413
-0.05(-2.42%)
Nov 15, 2011
2.172
2.198
2.042
2.146
7,473,236
-0.04(-1.98%)
Nov 14, 2011
2.189
2.328
2.146
2.189
5,158,134
-0.03(-1.17%)
Nov 11, 2011
2.111
2.302
2.068
2.215
10,970,529
-0.17(-7.25%)
Nov 10, 2011
2.648
2.682
2.345
2.388
12,843,168
-0.30(-11.25%)
Nov 09, 2011
2.760
2.803
2.639
2.691
9,860,965
-0.25(-8.53%)
Nov 08, 2011
2.613
2.985
2.596
2.942
15,335,968
+0.37(+14.48%)
Nov 07, 2011
2.440
2.587
2.336
2.570
7,802,151
+0.11(+4.58%)
Nov 04, 2011
2.397
2.501
2.354
2.457
5,144,239
+0.03(+1.07%)
Nov 03, 2011
2.380
2.466
2.293
2.431
6,937,082
+0.10(+4.07%)
Nov 02, 2011
2.354
2.405
2.241
2.336
7,520,097
+0.13(+5.88%)
Nov 01, 2011
2.172
2.466
2.059
2.206
18,730,242
+0.17(+8.51%)
Oct 31, 2011
2.180
2.189
2.033
2.033
7,840,533
-0.16(-7.48%)
Oct 28, 2011
2.146
2.302
2.077
2.198
6,780,765
+0.07(+3.25%)
Oct 27, 2011
2.051
2.215
1.964
2.129
11,451,363
+0.20(+10.31%)
Oct 26, 2011
2.016
2.051
1.904
1.930
4,782,834
-0.06(-3.04%)
Oct 25, 2011
2.033
2.094
1.973
1.990
2,945,095
-0.08(-3.77%)
Oct 24, 2011
2.094
2.111
1.904
2.068
7,036,466
-0.05(-2.45%)
Oct 21, 2011
2.137
2.206
2.085
2.120
5,190,589
-0.16(-6.84%)
Oct 20, 2011
2.284
2.362
2.155
2.276
3,580,116
-0.01(-0.38%)
Oct 19, 2011
2.155
2.354
2.120
2.284
6,235,843
+0.12(+5.60%)
Oct 18, 2011
1.999
2.198
1.878
2.163
6,170,241
+0.18(+9.17%)
Oct 17, 2011
2.059
2.085
1.973
1.981
2,663,638
-0.11(-5.37%)
Oct 14, 2011
2.172
2.232
2.033
2.094
3,023,070
-0.04(-2.02%)
Oct 13, 2011
2.042
2.163
2.033
2.137
3,354,636
+0.07(+3.35%)
Oct 12, 2011
2.241
2.250
2.059
2.068
6,303,291
-0.14(-6.27%)
Oct 11, 2011
2.059
2.241
2.016
2.206
4,735,584
+0.12(+5.81%)
Oct 10, 2011
1.981
2.120
1.947
2.085
4,885,379
+0.17(+9.05%)
Oct 07, 2011
2.068
2.103
1.843
1.912
5,450,230
-0.10(-5.15%)
Oct 06, 2011
1.964
2.051
1.921
2.016
9,164,379
+0.22(+12.02%)
Oct 05, 2011
1.765
1.860
1.700
1.800
6,613,609
+0.03(+1.46%)
Oct 04, 2011
1.774
1.826
1.557
1.774
7,159,055
+0.04(+2.50%)
Oct 03, 2011
1.835
1.964
1.731
1.731
6,424,854
-0.16(-8.68%)
Sep 30, 2011
1.990
2.025
1.860
1.895
3,950,714
-0.12(-6.01%)
Sep 29, 2011
2.068
2.085
1.930
2.016
4,392,647
+0.06(+3.10%)
Sep 28, 2011
1.990
2.068
1.938
1.956
3,999,104
-0.03(-1.31%)
Sep 27, 2011
1.938
2.094
1.869
1.981
7,794,778
+0.16(+8.53%)
Sep 26, 2011
1.990
2.025
1.739
1.826
6,283,734
-0.09(-4.53%)
Sep 23, 2011
1.869
2.033
1.869
1.912
4,059,019
+0.01(+0.45%)
Sep 22, 2011
2.051
2.059
1.869
1.904
7,228,102
-0.27(-12.35%)
Sep 21, 2011
2.206
2.354
2.163
2.172
3,755,436
-0.03(-1.57%)
Sep 20, 2011
2.232
2.328
2.163
2.206
2,851,103
-0.01(-0.39%)
Sep 19, 2011
2.258
2.258
2.146
2.215
3,967,066
-0.13(-5.54%)
Sep 16, 2011
2.440
2.501
2.319
2.345
3,558,801
-0.10(-3.90%)
Sep 15, 2011
2.423
2.475
2.284
2.440
6,126,028
+0.05(+2.17%)
Sep 14, 2011
2.319
2.423
2.211
2.388
5,362,456
+0.10(+4.15%)
Sep 13, 2011
2.440
2.501
2.224
2.293
6,178,230
-0.12(-5.02%)
Sep 12, 2011
2.388
2.604
2.293
2.414
7,332,935
-0.04(-1.76%)
Sep 09, 2011
2.821
2.829
2.397
2.457
8,550,486
-0.38(-13.41%)
Sep 08, 2011
2.916
3.020
2.778
2.838
5,446,777
-0.18(-6.02%)
Sep 07, 2011
2.838
3.028
2.795
3.020
8,747,015
+0.40(+15.18%)
Sep 06, 2011
2.527
2.691
2.440
2.622
5,330,994
+0.00(+0.00%)
Sep 02, 2011
2.691
2.691
2.496
2.622
5,658,022
-0.16(-5.61%)
Sep 01, 2011
2.899
2.959
2.726
2.778
5,103,653
-0.10(-3.60%)
Aug 31, 2011
3.080
3.210
2.786
2.881
8,366,884
-0.12(-4.03%)
Aug 30, 2011
2.925
3.080
2.881
3.002
5,960,825
-0.03(-1.14%)
Aug 29, 2011
2.674
3.106
2.674
3.037
10,163,294
+0.48(+18.58%)
Aug 26, 2011
2.336
2.639
2.180
2.561
10,662,711
+0.22(+9.63%)
Aug 25, 2011
2.172
2.492
2.051
2.336
12,109,842
+0.25(+12.03%)
Aug 24, 2011
1.731
2.120
1.731
2.085
9,233,581
+0.35(+20.50%)
Aug 23, 2011
1.791
1.808
1.687
1.731
6,310,057
-0.05(-2.91%)
Aug 22, 2011
2.025
2.094
1.774
1.782
4,106,526
-0.17(-8.85%)
Aug 19, 2011
1.895
2.085
1.895
1.956
4,374,957
-0.06(-3.00%)
Aug 18, 2011
2.137
2.155
1.800
2.016
6,014,407
-0.22(-9.95%)
Aug 17, 2011
2.282
2.334
2.222
2.239
2,743,993
-0.02(-0.77%)
Aug 16, 2011
2.334
2.377
2.187
2.256
3,206,330
-0.10(-4.40%)
Aug 15, 2011
2.213
2.403
2.204
2.360
3,871,681
+0.18(+8.33%)
Aug 12, 2011
2.386
2.412
2.161
2.178
4,232,911
-0.11(-4.91%)
Aug 11, 2011
2.127
2.360
2.049
2.291
5,487,439
+0.25(+12.29%)
Aug 10, 2011
2.118
2.230
2.040
2.040
8,136,035
-0.17(-7.81%)
Aug 09, 2011
2.213
2.222
1.902
2.213
10,999,708
+0.50(+29.29%)
Aug 08, 2011
2.213
2.248
1.712
1.712
11,373,672
-0.67(-28.26%)
Aug 05, 2011
2.602
2.645
2.239
2.386
10,043,166
-0.12(-4.83%)
Aug 04, 2011
2.913
2.913
2.481
2.507
11,551,790
-0.48(-16.19%)
Aug 03, 2011
3.112
3.164
2.870
2.991
6,509,567
-0.08(-2.54%)
Aug 02, 2011
3.034
3.371
2.948
3.069
20,677,110
+0.41(+15.26%)
Aug 01, 2011
2.835
2.887
2.559
2.662
6,138,708
-0.08(-2.84%)
Jul 29, 2011
2.827
2.844
2.680
2.740
4,960,619
-0.13(-4.52%)
Jul 28, 2011
2.930
2.982
2.853
2.870
2,608,084
-0.03(-1.19%)
Jul 27, 2011
3.043
3.095
2.870
2.905
3,293,970
-0.16(-5.08%)
Jul 26, 2011
3.051
3.129
2.974
3.060
2,806,805
+0.02(+0.57%)
Jul 25, 2011
2.844
3.121
2.809
3.043
6,381,002
+0.18(+6.34%)
Jul 22, 2011
2.886
2.887
2.853
2.861
3,983,577
-0.05(-1.78%)
Jul 21, 2011
3.121
3.138
2.905
2.913
5,534,006
-0.21(-6.65%)
Jul 20, 2011
3.026
3.138
3.008
3.121
3,102,266
+0.11(+3.74%)
Jul 19, 2011
3.086
3.138
2.956
3.008
3,104,081
-0.02(-0.57%)
Jul 18, 2011
3.415
3.415
2.956
3.026
9,092,151
-0.48(-13.79%)
Jul 15, 2011
3.639
3.656
3.475
3.510
2,079,372
-0.09(-2.40%)
Jul 14, 2011
3.821
3.829
3.579
3.596
4,859,794
-0.20(-5.24%)
Jul 13, 2011
3.726
3.868
3.683
3.795
2,596,828
+0.13(+3.54%)
Jul 12, 2011
3.683
3.838
3.657
3.665
2,246,595
-0.03(-0.93%)
Jul 11, 2011
3.950
4.011
3.505
3.700
4,772,950
-0.38(-9.32%)
Jul 08, 2011
3.976
4.149
3.950
4.080
3,670,706
-0.08(-1.87%)
Jul 07, 2011
4.106
4.184
3.760
4.158
7,722,824
+0.14(+3.44%)
Jul 06, 2011
3.648
4.020
3.639
4.020
7,329,140
+0.35(+9.41%)
Jul 05, 2011
3.700
3.700
3.622
3.674
2,163,563
-0.02(-0.47%)
Jul 01, 2011
3.683
3.760
3.639
3.691
3,406,445
+0.03(+0.95%)
Jun 30, 2011
3.613
3.726
3.579
3.657
4,427,793
+0.07(+1.93%)
Jun 29, 2011
3.501
3.596
3.449
3.587
3,785,349
+0.19(+5.60%)
Jun 28, 2011
3.328
3.406
3.311
3.397
4,607,653
+0.10(+3.15%)
Jun 27, 2011
3.337
3.371
3.224
3.294
4,687,123
-0.10(-2.81%)
Jun 24, 2011
3.639
3.700
3.371
3.389
3,714,651
-0.25(-6.89%)
Jun 23, 2011
3.570
3.639
3.440
3.639
4,197,367
-0.01(-0.24%)
Jun 22, 2011
3.613
3.734
3.527
3.648
4,592,049
+0.00(+0.00%)
Jun 21, 2011
3.432
3.657
3.415
3.648
4,282,145
+0.25(+7.38%)
Jun 20, 2011
3.381
3.397
3.328
3.397
2,703,735
+0.03(+0.77%)
Jun 17, 2011
3.389
3.432
3.345
3.371
3,855,072
+0.06(+1.83%)
Jun 16, 2011
3.302
3.449
3.259
3.311
4,193,799
+0.03(+0.79%)
Jun 15, 2011
3.319
3.415
3.268
3.285
3,667,763
-0.10(-3.06%)
Jun 14, 2011
3.181
3.458
3.164
3.389
6,055,914
+0.29(+9.19%)
Jun 13, 2011
3.198
3.233
3.060
3.103
3,184,616
-0.06(-1.91%)
Jun 10, 2011
3.207
3.319
3.051
3.164
6,656,899
+0.07(+2.23%)
Jun 09, 2011
3.138
3.190
3.043
3.095
5,993,181
-0.01(-0.28%)
Jun 08, 2011
3.527
3.527
2.982
3.103
12,042,364
-0.44(-12.44%)
Jun 07, 2011
3.760
3.760
3.501
3.544
4,959,525
-0.13(-3.53%)
Jun 06, 2011
3.760
3.812
3.622
3.674
4,365,303
-0.13(-3.41%)
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
.