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
Ford Motor
(NY:
F
)
12.15
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016
8.424
8.511
8.424
8.505
38,563,672
+0.03(+0.40%)
Aug 30, 2016
8.417
8.478
8.390
8.471
38,579,536
+0.05(+0.64%)
Aug 29, 2016
8.356
8.437
8.356
8.417
32,953,816
+0.06(+0.73%)
Aug 26, 2016
8.417
8.471
8.329
8.356
33,550,474
-0.06(-0.72%)
Aug 25, 2016
8.302
8.451
8.242
8.417
66,240,388
+0.11(+1.38%)
Aug 24, 2016
8.377
8.397
8.289
8.302
29,626,490
-0.08(-0.97%)
Aug 23, 2016
8.370
8.390
8.319
8.383
51,307,264
+0.04(+0.49%)
Aug 22, 2016
8.336
8.356
8.296
8.343
33,272,202
-0.02(-0.24%)
Aug 19, 2016
8.302
8.377
8.268
8.363
32,432,742
+0.04(+0.49%)
Aug 18, 2016
8.322
8.343
8.279
8.322
35,007,644
-0.04(-0.48%)
Aug 17, 2016
8.322
8.363
8.255
8.363
34,717,844
+0.03(+0.41%)
Aug 16, 2016
8.336
8.390
8.322
8.329
30,290,634
-0.06(-0.72%)
Aug 15, 2016
8.350
8.397
8.343
8.390
24,254,208
+0.07(+0.81%)
Aug 12, 2016
8.296
8.350
8.268
8.322
27,877,654
+0.01(+0.16%)
Aug 11, 2016
8.309
8.350
8.278
8.309
37,017,384
+0.04(+0.49%)
Aug 10, 2016
8.302
8.343
8.255
8.268
36,378,540
-0.04(-0.49%)
Aug 09, 2016
8.208
8.353
8.201
8.309
44,590,176
+0.09(+1.07%)
Aug 08, 2016
8.248
8.322
8.201
8.221
49,282,748
-0.01(-0.08%)
Aug 05, 2016
8.208
8.275
8.208
8.228
46,252,556
+0.07(+0.91%)
Aug 04, 2016
8.181
8.255
8.134
8.154
56,949,972
-0.03(-0.41%)
Aug 03, 2016
8.113
8.235
8.059
8.188
70,087,992
+0.13(+1.59%)
Aug 02, 2016
8.336
8.343
8.032
8.059
150,539,152
-0.36(-4.33%)
Aug 01, 2016
8.511
8.518
8.370
8.424
76,979,960
-0.12(-1.42%)
Jul 29, 2016
8.511
8.694
8.505
8.545
88,527,224
-0.03(-0.39%)
Jul 28, 2016
8.626
8.680
8.403
8.579
210,580,480
-0.76(-8.16%)
Jul 27, 2016
9.355
9.443
9.281
9.342
51,280,908
-0.01(-0.14%)
Jul 26, 2016
9.267
9.369
9.240
9.355
42,174,932
+0.12(+1.32%)
Jul 25, 2016
9.254
9.314
9.187
9.234
39,289,780
-0.01(-0.07%)
Jul 22, 2016
9.294
9.300
9.154
9.240
37,645,124
-0.05(-0.57%)
Jul 21, 2016
9.260
9.374
9.254
9.294
61,064,580
+0.12(+1.31%)
Jul 20, 2016
9.087
9.200
9.053
9.174
33,832,740
+0.06(+0.66%)
Jul 19, 2016
9.053
9.160
9.013
9.114
39,214,456
+0.00(+0.00%)
Jul 18, 2016
9.053
9.134
8.960
9.114
33,768,640
+0.05(+0.59%)
Jul 15, 2016
9.100
9.127
9.033
9.060
29,275,898
-0.01(-0.15%)
Jul 14, 2016
9.060
9.147
9.047
9.073
47,515,580
+0.07(+0.82%)
Jul 13, 2016
9.007
9.020
8.887
9.000
40,110,052
+0.02(+0.22%)
Jul 12, 2016
8.933
9.040
8.933
8.980
46,909,048
+0.12(+1.36%)
Jul 11, 2016
8.793
8.900
8.766
8.860
42,875,264
+0.12(+1.37%)
Jul 08, 2016
8.606
8.793
8.513
8.740
68,815,352
+0.23(+2.67%)
Jul 07, 2016
8.392
8.573
8.392
8.513
50,134,356
+0.12(+1.43%)
Jul 06, 2016
8.226
8.399
8.152
8.392
52,551,324
+0.11(+1.37%)
Jul 05, 2016
8.392
8.406
8.219
8.279
45,295,044
-0.21(-2.52%)
Jul 01, 2016
8.599
8.493
8.493
8.493
67,501,224
+0.10(+1.19%)
Jun 30, 2016
8.386
8.392
8.185
8.392
67,373,416
+0.01(+0.16%)
Jun 29, 2016
8.339
8.399
8.252
8.379
47,831,204
+0.11(+1.29%)
Jun 28, 2016
8.292
8.306
8.152
8.272
60,863,304
+0.15(+1.89%)
Jun 27, 2016
8.299
8.299
8.014
8.119
79,105,344
-0.24(-2.88%)
Jun 24, 2016
8.539
8.616
8.312
8.359
145,114,960
-0.59(-6.57%)
Jun 23, 2016
8.873
8.953
8.867
8.947
36,719,516
+0.15(+1.67%)
Jun 22, 2016
8.833
8.887
8.780
8.800
30,953,530
-0.03(-0.30%)
Jun 21, 2016
8.973
8.973
8.800
8.826
55,000,844
-0.13(-1.49%)
Jun 20, 2016
8.940
9.047
8.940
8.960
44,433,972
+0.11(+1.21%)
Jun 17, 2016
8.786
8.947
8.780
8.853
55,963,996
+0.09(+1.07%)
Jun 16, 2016
8.633
8.773
8.579
8.760
39,810,244
+0.07(+0.85%)
Jun 15, 2016
8.619
8.786
8.599
8.686
38,686,756
+0.11(+1.32%)
Jun 14, 2016
8.673
8.726
8.519
8.573
45,747,092
-0.09(-1.08%)
Jun 13, 2016
8.726
8.766
8.653
8.666
31,067,716
-0.08(-0.92%)
Jun 10, 2016
8.793
8.846
8.713
8.746
41,013,032
-0.11(-1.21%)
Jun 09, 2016
8.853
8.880
8.773
8.853
29,766,196
-0.07(-0.75%)
Jun 08, 2016
8.980
9.007
8.913
8.920
27,080,830
-0.01(-0.15%)
Jun 07, 2016
8.833
8.980
8.800
8.933
41,422,560
+0.13(+1.52%)
Jun 06, 2016
8.733
8.820
8.706
8.800
38,325,964
+0.09(+1.07%)
Jun 03, 2016
8.773
8.773
8.613
8.706
59,687,140
-0.11(-1.29%)
Jun 02, 2016
8.740
8.893
8.710
8.820
62,328,844
+0.07(+0.76%)
Jun 01, 2016
8.967
8.973
8.660
8.753
87,187,368
-0.25(-2.82%)
May 31, 2016
9.007
9.053
8.947
9.007
39,085,844
+0.03(+0.30%)
May 27, 2016
9.000
8.980
8.980
8.980
25,856,464
-0.01(-0.07%)
May 26, 2016
9.073
9.134
8.927
8.987
27,510,076
-0.04(-0.44%)
May 25, 2016
8.900
9.080
8.900
9.027
39,294,876
+0.15(+1.73%)
May 24, 2016
8.786
8.880
8.786
8.873
29,526,516
+0.11(+1.22%)
May 23, 2016
8.773
8.813
8.753
8.766
24,313,946
-0.04(-0.45%)
May 20, 2016
8.780
8.853
8.766
8.806
29,154,120
+0.07(+0.76%)
May 19, 2016
8.746
8.810
8.693
8.740
36,121,428
-0.05(-0.53%)
May 18, 2016
8.760
8.907
8.713
8.786
35,211,780
+0.01(+0.15%)
May 17, 2016
8.773
8.887
8.726
8.773
51,162,880
-0.12(-1.35%)
May 16, 2016
8.826
8.930
8.820
8.893
31,845,566
+0.07(+0.76%)
May 13, 2016
8.907
9.027
8.793
8.826
41,161,544
-0.09(-0.97%)
May 12, 2016
8.947
8.993
8.793
8.913
37,120,512
+0.02(+0.23%)
May 11, 2016
8.973
9.040
8.880
8.893
30,299,270
-0.11(-1.26%)
May 10, 2016
8.933
9.027
8.933
9.007
35,322,480
+0.11(+1.28%)
May 09, 2016
8.960
9.013
8.867
8.893
32,352,474
-0.08(-0.89%)
May 06, 2016
8.853
9.000
8.840
8.973
34,874,840
+0.08(+0.90%)
May 05, 2016
8.913
8.963
8.826
8.893
35,701,232
+0.01(+0.08%)
May 04, 2016
8.873
8.933
8.773
8.887
43,274,732
-0.08(-0.89%)
May 03, 2016
9.013
9.047
8.780
8.967
68,277,136
-0.13(-1.40%)
May 02, 2016
9.127
9.207
9.080
9.094
86,771,912
+0.04(+0.44%)
Apr 29, 2016
9.300
9.367
9.033
9.053
104,387,336
-0.35(-3.76%)
Apr 28, 2016
9.207
9.494
9.154
9.407
131,176,296
+0.29(+3.15%)
Apr 27, 2016
9.107
9.154
9.073
9.120
40,657,820
+0.04(+0.44%)
Apr 26, 2016
9.021
9.126
9.001
9.080
53,323,740
+0.11(+1.25%)
Apr 25, 2016
8.975
9.014
8.895
8.968
29,520,774
-0.02(-0.22%)
Apr 22, 2016
9.001
9.100
8.922
8.988
43,681,692
-0.03(-0.29%)
Apr 21, 2016
9.120
9.166
8.955
9.014
57,734,240
+0.01(+0.07%)
Apr 20, 2016
8.862
9.060
8.849
9.008
48,742,900
+0.13(+1.49%)
Apr 19, 2016
8.816
8.915
8.770
8.875
43,622,668
+0.13(+1.43%)
Apr 18, 2016
8.572
8.770
8.552
8.750
45,602,096
+0.20(+2.40%)
Apr 15, 2016
8.651
8.664
8.486
8.545
34,807,696
-0.10(-1.15%)
Apr 14, 2016
8.644
8.704
8.598
8.644
34,000,272
+0.02(+0.23%)
Apr 13, 2016
8.499
8.664
8.486
8.624
44,415,656
+0.17(+1.95%)
Apr 12, 2016
8.400
8.479
8.360
8.459
35,460,092
+0.10(+1.18%)
Apr 11, 2016
8.327
8.453
8.308
8.360
42,013,272
+0.07(+0.88%)
Apr 08, 2016
8.334
8.440
8.261
8.288
30,308,926
+0.02(+0.24%)
Apr 07, 2016
8.433
8.446
8.182
8.268
57,056,660
-0.20(-2.34%)
Apr 06, 2016
8.420
8.499
8.354
8.466
34,208,844
+0.03(+0.39%)
Apr 05, 2016
8.407
8.486
8.268
8.433
49,092,500
-0.02(-0.23%)
Apr 04, 2016
8.658
8.664
8.426
8.453
64,167,828
-0.20(-2.29%)
Apr 01, 2016
8.770
8.800
8.618
8.651
87,698,640
-0.26(-2.96%)
Mar 31, 2016
8.809
8.928
8.809
8.915
49,883,288
+0.10(+1.12%)
Mar 30, 2016
8.770
8.875
8.747
8.816
38,345,316
+0.10(+1.14%)
Mar 29, 2016
8.618
8.717
8.565
8.717
39,465,704
+0.07(+0.84%)
Mar 28, 2016
8.671
8.697
8.631
8.644
28,292,618
+0.02(+0.23%)
Mar 24, 2016
8.658
8.624
8.624
8.624
54,822,148
-0.13(-1.51%)
Mar 23, 2016
8.961
8.984
8.710
8.757
47,750,064
-0.22(-2.43%)
Mar 22, 2016
9.014
9.067
8.922
8.975
39,591,716
-0.05(-0.51%)
Mar 21, 2016
9.008
9.087
8.955
9.021
31,653,770
+0.01(+0.15%)
Mar 18, 2016
8.941
9.047
8.908
9.008
48,733,424
+0.11(+1.26%)
Mar 17, 2016
8.895
9.034
8.842
8.895
47,726,872
-0.02(-0.22%)
Mar 16, 2016
8.724
8.922
8.704
8.915
71,209,656
+0.18(+2.04%)
Mar 15, 2016
8.664
8.743
8.618
8.737
41,989,456
-0.03(-0.30%)
Mar 14, 2016
8.770
8.829
8.704
8.763
31,205,626
-0.01(-0.15%)
Mar 11, 2016
8.757
8.783
8.717
8.776
41,768,712
+0.09(+1.06%)
Mar 10, 2016
8.750
8.770
8.532
8.684
59,147,524
-0.03(-0.30%)
Mar 09, 2016
8.750
8.796
8.592
8.710
51,701,016
-0.03(-0.30%)
Mar 08, 2016
8.922
8.965
8.684
8.737
52,641,764
-0.26(-2.86%)
Mar 07, 2016
8.889
9.074
8.882
8.994
39,563,932
+0.02(+0.22%)
Mar 04, 2016
8.955
9.077
8.869
8.975
48,182,608
+0.03(+0.37%)
Mar 03, 2016
8.750
8.988
8.743
8.941
67,419,568
+0.21(+2.42%)
Mar 02, 2016
8.624
8.816
8.611
8.730
55,409,308
+0.09(+0.99%)
Mar 01, 2016
8.591
8.664
8.400
8.644
108,300,496
+0.38(+4.64%)
Feb 29, 2016
8.202
8.354
8.182
8.261
49,955,960
+0.03(+0.32%)
Feb 26, 2016
8.268
8.314
8.189
8.235
45,775,140
+0.05(+0.65%)
Feb 25, 2016
7.997
8.189
7.958
8.182
48,488,584
+0.20(+2.57%)
Feb 24, 2016
7.997
8.202
7.660
7.977
91,712,784
-0.22(-2.74%)
Feb 23, 2016
8.274
8.354
8.202
8.202
45,624,776
-0.09(-1.11%)
Feb 22, 2016
7.991
8.294
8.083
8.294
50,795,624
+0.30(+3.80%)
Feb 19, 2016
8.050
8.070
7.931
7.991
40,097,388
-0.11(-1.31%)
Feb 18, 2016
8.189
8.215
8.004
8.096
43,584,908
-0.01(-0.08%)
Feb 17, 2016
7.918
8.123
7.911
8.103
57,177,236
+0.26(+3.37%)
Feb 16, 2016
7.759
7.845
7.611
7.839
62,189,280
+0.21(+2.77%)
Feb 12, 2016
7.429
7.627
7.627
7.627
42,528,840
+0.25(+3.40%)
Feb 11, 2016
7.376
7.548
7.330
7.376
69,335,976
-0.11(-1.50%)
Feb 10, 2016
7.568
7.641
7.482
7.489
57,779,576
-0.01(-0.09%)
Feb 09, 2016
7.575
7.667
7.409
7.495
74,107,400
-0.16(-2.07%)
Feb 08, 2016
7.522
7.720
7.429
7.654
68,554,776
+0.09(+1.22%)
Feb 05, 2016
7.608
7.726
7.541
7.561
50,459,468
-0.05(-0.69%)
Feb 04, 2016
7.508
7.720
7.436
7.614
60,903,904
+0.05(+0.61%)
Feb 03, 2016
7.707
7.713
7.284
7.568
105,152,816
-0.03(-0.43%)
Feb 02, 2016
7.891
7.977
7.561
7.601
84,231,200
-0.37(-4.64%)
Feb 01, 2016
7.872
8.017
7.746
7.971
56,484,548
+0.09(+1.09%)
Jan 29, 2016
7.812
7.885
7.693
7.885
78,951,088
+0.15(+1.96%)
Jan 28, 2016
7.944
7.964
7.396
7.733
114,516,064
-0.09(-1.18%)
Jan 27, 2016
7.958
7.991
7.746
7.825
63,637,192
-0.01(-0.08%)
Jan 26, 2016
7.755
7.854
7.692
7.832
71,874,760
+0.18(+2.34%)
Jan 25, 2016
7.858
7.864
7.621
7.653
151,392,992
-0.10(-1.32%)
Jan 22, 2016
7.832
7.896
7.685
7.755
69,717,816
+0.08(+1.08%)
Jan 21, 2016
7.672
7.845
7.583
7.672
76,444,240
+0.07(+0.92%)
Jan 20, 2016
7.532
7.711
7.327
7.602
93,725,848
-0.03(-0.42%)
Jan 19, 2016
7.762
7.762
7.551
7.634
64,339,144
-0.01(-0.17%)
Jan 15, 2016
7.545
7.647
7.647
7.647
108,056,976
-0.14(-1.80%)
Jan 14, 2016
7.787
7.864
7.551
7.787
98,513,528
-0.01(-0.08%)
Jan 13, 2016
8.132
8.203
7.704
7.794
159,908,400
-0.42(-5.06%)
Jan 12, 2016
8.324
8.330
8.036
8.209
79,483,360
+0.05(+0.63%)
Jan 11, 2016
8.177
8.183
8.017
8.158
64,572,412
+0.15(+1.83%)
Jan 08, 2016
8.337
8.369
7.985
8.011
72,318,832
-0.10(-1.26%)
Jan 07, 2016
8.241
8.330
8.049
8.113
90,527,232
-0.26(-3.13%)
Jan 06, 2016
8.663
8.663
8.337
8.375
95,881,552
-0.39(-4.45%)
Jan 05, 2016
8.924
8.944
8.631
8.765
78,586,672
-0.16(-1.79%)
Jan 04, 2016
8.861
8.944
8.784
8.924
60,451,992
-0.08(-0.85%)
Dec 31, 2015
9.033
9.001
9.001
9.001
31,120,972
-0.05(-0.56%)
Dec 30, 2015
9.091
9.107
9.020
9.052
21,601,908
-0.04(-0.42%)
Dec 29, 2015
9.122
9.135
9.039
9.091
29,534,616
+0.03(+0.35%)
Dec 28, 2015
9.122
9.158
9.046
9.059
21,437,930
-0.08(-0.91%)
Dec 24, 2015
9.167
9.142
9.142
9.142
14,088,419
-0.03(-0.35%)
Dec 23, 2015
9.116
9.186
9.110
9.174
34,704,416
+0.10(+1.13%)
Dec 22, 2015
8.899
9.103
8.880
9.071
79,265,744
+0.30(+3.42%)
Dec 21, 2015
8.873
8.912
8.733
8.771
49,456,348
-0.04(-0.51%)
Dec 18, 2015
8.867
8.886
8.765
8.816
63,323,656
-0.11(-1.29%)
Dec 17, 2015
9.180
9.186
8.912
8.931
40,955,436
-0.24(-2.65%)
Dec 16, 2015
8.944
9.174
8.937
9.174
63,664,376
+0.31(+3.53%)
Dec 15, 2015
8.778
8.944
8.765
8.861
68,432,104
+0.16(+1.84%)
Dec 14, 2015
8.726
8.778
8.560
8.701
41,977,012
-0.01(-0.15%)
Dec 11, 2015
8.841
8.893
8.675
8.714
46,297,796
-0.20(-2.29%)
Dec 10, 2015
8.886
9.001
8.873
8.918
34,485,580
+0.04(+0.50%)
Dec 09, 2015
8.886
9.033
8.816
8.873
39,420,216
-0.05(-0.57%)
Dec 08, 2015
8.963
9.008
8.867
8.924
47,506,832
-0.10(-1.06%)
Dec 07, 2015
9.065
9.071
8.956
9.020
22,740,876
-0.05(-0.56%)
Dec 04, 2015
8.995
9.110
8.944
9.071
44,384,400
+0.14(+1.57%)
Dec 03, 2015
9.142
9.158
8.899
8.931
46,713,120
-0.18(-1.96%)
Dec 02, 2015
9.327
9.340
9.097
9.110
33,375,568
-0.19(-2.06%)
Dec 01, 2015
9.148
9.301
9.129
9.301
45,614,980
+0.15(+1.61%)
Nov 30, 2015
9.289
9.295
9.129
9.154
43,602,020
-0.13(-1.38%)
Nov 27, 2015
9.289
9.321
9.263
9.282
12,148,131
-0.01(-0.14%)
Nov 25, 2015
9.289
9.295
9.295
9.295
19,765,832
+0.00(+0.00%)
Nov 24, 2015
9.206
9.346
9.148
9.295
33,266,608
+0.00(+0.00%)
Nov 23, 2015
9.327
9.410
9.269
9.295
28,604,258
-0.03(-0.34%)
Nov 20, 2015
9.340
9.429
9.289
9.327
29,595,092
+0.02(+0.21%)
Nov 19, 2015
9.231
9.346
9.212
9.308
36,932,264
+0.07(+0.76%)
Nov 18, 2015
9.091
9.263
9.059
9.237
41,088,088
+0.20(+2.19%)
Nov 17, 2015
8.956
9.180
8.950
9.039
39,421,576
+0.07(+0.78%)
Nov 16, 2015
8.848
8.995
8.848
8.969
35,429,116
+0.08(+0.86%)
Nov 13, 2015
8.956
8.988
8.873
8.893
39,889,596
-0.08(-0.85%)
Nov 12, 2015
9.078
9.116
8.956
8.969
31,745,120
-0.17(-1.89%)
Nov 11, 2015
9.122
9.186
9.059
9.142
26,439,694
+0.02(+0.21%)
Nov 10, 2015
9.154
9.161
9.033
9.122
34,744,012
-0.03(-0.35%)
Nov 09, 2015
9.276
9.282
9.110
9.154
39,524,820
-0.12(-1.31%)
Nov 06, 2015
9.269
9.295
9.186
9.276
37,702,800
-0.03(-0.34%)
Nov 05, 2015
9.391
9.397
9.263
9.308
34,232,612
-0.05(-0.55%)
Nov 04, 2015
9.474
9.493
9.356
9.359
42,482,600
-0.10(-1.08%)
Nov 03, 2015
9.442
9.499
9.404
9.461
40,490,176
+0.04(+0.41%)
Nov 02, 2015
9.448
9.515
9.397
9.423
47,374,820
-0.04(-0.41%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
Oct 01, 2015
8.702
8.714
8.518
8.645
52,687,828
+0.06(+0.74%)
Sep 30, 2015
8.455
8.588
8.392
8.582
63,567,896
+0.27(+3.19%)
Sep 29, 2015
8.310
8.354
8.227
8.316
70,233,984
+0.02(+0.23%)
Sep 28, 2015
8.512
8.540
8.259
8.297
65,021,572
-0.26(-3.03%)
Sep 25, 2015
8.771
8.771
8.544
8.556
56,875,008
-0.08(-0.88%)
Sep 24, 2015
8.582
8.664
8.392
8.632
51,327,816
-0.02(-0.22%)
Sep 23, 2015
8.809
8.822
8.550
8.651
49,948,560
-0.15(-1.72%)
Sep 22, 2015
8.860
8.885
8.683
8.803
69,704,688
-0.25(-2.79%)
Sep 21, 2015
8.980
9.125
8.948
9.056
32,834,084
+0.03(+0.28%)
Sep 18, 2015
9.132
9.157
8.986
9.031
64,377,936
-0.20(-2.19%)
Sep 17, 2015
9.239
9.410
9.144
9.233
59,626,264
-0.03(-0.27%)
Sep 16, 2015
9.056
9.334
9.012
9.258
65,897,024
+0.21(+2.31%)
Sep 15, 2015
8.727
9.088
8.721
9.050
73,787,344
+0.34(+3.85%)
Sep 14, 2015
8.676
8.721
8.620
8.714
41,258,124
+0.04(+0.51%)
Sep 11, 2015
8.695
8.733
8.556
8.670
36,060,612
-0.01(-0.15%)
Sep 10, 2015
8.550
8.746
8.442
8.683
61,190,228
+0.13(+1.48%)
Sep 09, 2015
8.733
8.752
8.518
8.556
48,773,028
-0.09(-1.02%)
Sep 08, 2015
8.708
8.711
8.563
8.645
47,474,308
+0.07(+0.81%)
Sep 04, 2015
8.651
8.575
8.575
8.575
49,238,908
-0.18(-2.02%)
Sep 03, 2015
8.816
8.898
8.717
8.752
43,581,044
-0.02(-0.22%)
Sep 02, 2015
8.847
8.854
8.620
8.771
46,804,908
+0.09(+1.09%)
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
.