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
Realty Income Corp
(NY:
O
)
52.71
-0.61 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2009
12.67
12.79
12.57
12.62
2,165,519
-0.19(-1.47%)
Aug 28, 2009
12.84
13.01
12.65
12.81
2,966,257
-0.35(-2.63%)
Aug 27, 2009
12.60
13.16
12.57
13.15
5,391,862
+0.52(+4.15%)
Aug 26, 2009
12.52
12.63
12.41
12.63
1,855,450
+0.11(+0.91%)
Aug 25, 2009
12.57
12.64
12.43
12.52
2,227,387
+0.07(+0.56%)
Aug 24, 2009
12.55
12.69
12.41
12.45
2,338,502
+0.03(+0.24%)
Aug 21, 2009
12.32
12.57
12.23
12.42
2,589,248
+0.17(+1.41%)
Aug 20, 2009
11.70
12.24
11.66
12.24
2,543,561
+0.49(+4.16%)
Aug 19, 2009
11.58
11.77
11.46
11.76
2,111,142
+0.04(+0.38%)
Aug 18, 2009
11.92
12.04
11.66
11.71
2,021,670
+0.11(+0.99%)
Aug 17, 2009
11.81
11.93
11.53
11.60
3,901,432
-0.52(-4.33%)
Aug 14, 2009
12.24
12.29
11.92
12.12
1,587,113
-0.12(-0.97%)
Aug 13, 2009
12.25
12.38
12.13
12.24
1,562,346
+0.04(+0.32%)
Aug 12, 2009
12.20
12.50
12.16
12.20
2,230,450
+0.04(+0.32%)
Aug 11, 2009
12.44
12.55
12.15
12.16
2,607,190
-0.32(-2.57%)
Aug 10, 2009
12.93
12.94
12.41
12.48
2,518,648
-0.46(-3.59%)
Aug 07, 2009
12.64
13.12
12.58
12.95
3,966,306
+0.42(+3.35%)
Aug 06, 2009
12.62
12.93
12.50
12.53
3,210,960
-0.09(-0.74%)
Aug 05, 2009
12.39
12.70
12.34
12.62
4,550,373
+0.21(+1.69%)
Aug 04, 2009
11.69
12.60
11.69
12.41
5,638,252
+0.60(+5.08%)
Aug 03, 2009
11.78
11.83
11.63
11.81
3,337,253
+0.16(+1.40%)
Jul 31, 2009
11.49
11.79
11.49
11.65
2,556,919
-0.02(-0.21%)
Jul 30, 2009
11.59
11.76
11.52
11.67
3,381,390
+0.15(+1.33%)
Jul 29, 2009
11.53
11.61
11.44
11.52
1,633,878
-0.07(-0.64%)
Jul 28, 2009
11.49
11.64
11.44
11.59
2,278,581
+0.13(+1.16%)
Jul 27, 2009
11.32
11.57
11.26
11.46
2,440,795
+0.20(+1.80%)
Jul 24, 2009
11.18
11.32
11.12
11.26
1,133
-0.06(-0.52%)
Jul 23, 2009
11.11
11.38
11.11
11.32
3,778,485
+0.19(+1.69%)
Jul 22, 2009
11.09
11.28
10.99
11.13
2,463,783
-0.01(-0.13%)
Jul 21, 2009
11.21
11.21
10.96
11.14
2,654,943
+0.06(+0.58%)
Jul 20, 2009
10.92
11.08
10.89
11.08
2,854,703
+0.22(+2.00%)
Jul 17, 2009
10.91
11.00
10.74
10.86
3,161,027
-0.08(-0.72%)
Jul 16, 2009
10.72
11.00
10.66
10.94
2,535,017
+0.10(+0.96%)
Jul 15, 2009
10.58
10.92
10.51
10.84
4,191,555
+0.37(+3.54%)
Jul 14, 2009
10.44
10.50
10.22
10.47
2,400,987
+0.00(+0.05%)
Jul 13, 2009
10.08
10.48
10.00
10.46
4,692,646
+0.42(+4.23%)
Jul 10, 2009
10.04
10.14
9.794
10.04
3,447,570
-0.05(-0.54%)
Jul 09, 2009
10.49
10.50
10.03
10.09
3,650,022
-0.24(-2.30%)
Jul 08, 2009
10.58
10.58
10.17
10.33
4,441,894
-0.17(-1.60%)
Jul 07, 2009
10.82
10.90
10.41
10.50
3,712,663
-0.35(-3.23%)
Jul 06, 2009
10.52
10.85
10.43
10.85
4,236,999
+0.35(+3.29%)
Jul 02, 2009
10.85
10.96
10.50
10.50
4,193,278
-0.48(-4.41%)
Jul 01, 2009
10.76
11.04
10.76
10.98
2,422,580
+0.16(+1.46%)
Jun 30, 2009
10.75
10.83
10.63
10.83
2,570,978
+0.14(+1.34%)
Jun 29, 2009
10.94
10.94
10.55
10.68
4,540,867
-0.08(-0.73%)
Jun 26, 2009
11.36
11.46
10.66
10.76
25,636,906
-0.63(-5.55%)
Jun 25, 2009
11.11
11.39
11.05
11.39
4,177,498
+0.29(+2.58%)
Jun 24, 2009
11.04
11.21
11.02
11.11
2,887,708
+0.12(+1.12%)
Jun 23, 2009
11.06
11.16
10.86
10.98
3,380,829
+0.13(+1.23%)
Jun 22, 2009
11.07
11.10
10.83
10.85
3,644,180
-0.27(-2.44%)
Jun 19, 2009
11.06
11.13
10.90
11.12
3,611,866
+0.14(+1.30%)
Jun 18, 2009
10.84
11.06
10.75
10.98
1,830,727
+0.18(+1.65%)
Jun 17, 2009
10.74
11.01
10.68
10.80
2,922,092
+0.06(+0.60%)
Jun 16, 2009
10.88
10.94
10.57
10.74
2,175,010
-0.00(-0.05%)
Jun 15, 2009
10.80
11.01
10.64
10.74
4,143,588
-0.36(-3.25%)
Jun 12, 2009
10.76
11.10
10.74
11.10
2,469,745
+0.31(+2.84%)
Jun 11, 2009
10.82
11.04
10.76
10.80
2,340,263
-0.16(-1.49%)
Jun 10, 2009
11.15
11.28
10.73
10.96
3,735,681
-0.21(-1.86%)
Jun 09, 2009
11.21
11.29
11.11
11.17
1,366,265
-0.06(-0.53%)
Jun 08, 2009
11.21
11.36
11.08
11.23
1,906,018
+0.00(+0.00%)
Jun 05, 2009
11.33
11.36
11.11
11.23
3,265,853
-0.12(-1.05%)
Jun 04, 2009
11.04
11.36
10.94
11.35
3,127,617
+0.24(+2.18%)
Jun 03, 2009
10.87
11.12
10.80
11.10
2,042,657
+0.15(+1.35%)
Jun 02, 2009
10.97
11.09
10.84
10.96
2,793,590
+0.03(+0.32%)
Jun 01, 2009
10.79
11.19
10.64
10.92
4,914,398
+0.32(+2.98%)
May 29, 2009
10.81
10.81
10.40
10.60
4,355,065
-0.03(-0.33%)
May 28, 2009
10.67
10.69
10.32
10.64
2,855,475
+0.15(+1.41%)
May 27, 2009
10.86
10.92
10.41
10.49
3,665,441
-0.38(-3.45%)
May 26, 2009
10.31
10.96
10.25
10.87
4,748,339
+0.53(+5.16%)
May 22, 2009
10.49
10.77
10.32
10.33
2,507,180
-0.37(-3.42%)
May 21, 2009
10.26
10.75
10.20
10.70
3,603,476
+0.36(+3.44%)
May 20, 2009
10.40
10.67
10.32
10.34
4,144,428
-0.02(-0.19%)
May 19, 2009
10.45
10.67
10.35
10.36
4,199,137
-0.22(-2.10%)
May 18, 2009
10.02
10.64
9.992
10.58
5,731,127
+0.65(+6.56%)
May 15, 2009
10.31
10.35
9.794
9.933
5,423,695
-0.41(-3.96%)
May 14, 2009
10.09
10.51
9.938
10.34
5,260,953
+0.21(+2.10%)
May 13, 2009
10.48
10.51
10.07
10.13
5,090,365
-0.47(-4.43%)
May 12, 2009
10.60
10.86
10.30
10.60
3,789,778
+0.07(+0.70%)
May 11, 2009
10.73
10.87
10.50
10.53
4,567,159
-0.43(-3.92%)
May 08, 2009
10.62
10.99
10.59
10.96
6,104,026
+0.48(+4.59%)
May 07, 2009
11.30
11.31
10.41
10.47
6,635,574
-0.65(-5.83%)
May 06, 2009
10.75
11.21
10.59
11.12
6,639,498
+0.50(+4.74%)
May 05, 2009
10.98
11.09
10.55
10.62
4,486,361
-0.46(-4.15%)
May 04, 2009
10.78
11.12
10.77
11.08
6,399,868
+0.66(+6.30%)
May 01, 2009
10.97
10.97
10.30
10.42
4,490,906
-0.61(-5.51%)
Apr 30, 2009
11.17
11.48
10.95
11.03
7,773,214
-0.05(-0.49%)
Apr 29, 2009
10.96
11.23
10.77
11.08
7,172,428
+0.29(+2.70%)
Apr 28, 2009
10.54
10.94
10.44
10.79
4,956,656
+0.13(+1.25%)
Apr 27, 2009
10.93
11.02
10.45
10.66
5,787,950
-0.41(-3.66%)
Apr 24, 2009
10.79
11.28
10.65
11.06
7,886,027
+0.27(+2.47%)
Apr 23, 2009
10.57
10.84
10.33
10.80
5,166,825
+0.27(+2.53%)
Apr 22, 2009
10.67
11.05
10.36
10.53
9,075,522
-0.32(-2.91%)
Apr 21, 2009
9.790
10.89
9.636
10.85
8,953,666
+0.95(+9.64%)
Apr 20, 2009
10.64
10.74
9.829
9.893
7,575,352
-0.97(-8.95%)
Apr 17, 2009
10.86
11.11
10.58
10.87
6,849,881
+0.03(+0.32%)
Apr 16, 2009
10.53
11.21
10.19
10.83
7,703,004
+0.29(+2.72%)
Apr 15, 2009
9.869
10.62
9.631
10.55
7,361,543
+0.53(+5.28%)
Apr 14, 2009
10.56
10.62
9.943
10.02
5,779,908
-0.70(-6.50%)
Apr 13, 2009
10.81
10.86
10.30
10.71
6,753,190
-0.16(-1.50%)
Apr 09, 2009
10.10
10.90
10.03
10.88
7,446,050
+1.21(+12.46%)
Apr 08, 2009
9.622
9.775
9.394
9.671
4,997,229
+0.16(+1.71%)
Apr 07, 2009
10.05
10.13
9.468
9.508
5,894,110
-0.80(-7.72%)
Apr 06, 2009
10.37
10.41
10.03
10.30
5,743,469
-0.23(-2.20%)
Apr 03, 2009
9.834
10.56
9.671
10.54
6,842,289
+0.67(+6.76%)
Apr 02, 2009
9.508
9.938
9.330
9.869
8,243,847
+0.54(+5.83%)
Apr 01, 2009
9.063
9.429
8.821
9.325
6,305,438
+0.03(+0.32%)
Mar 31, 2009
8.654
9.305
8.644
9.296
8,649,715
+0.79(+9.29%)
Mar 30, 2009
8.812
8.812
8.481
8.505
4,693,798
-0.69(-7.47%)
Mar 26, 2009
8.728
9.197
8.466
9.192
6,461,566
+0.54(+6.22%)
Mar 25, 2009
8.644
8.935
8.150
8.654
6,102,020
+0.10(+1.15%)
Mar 24, 2009
9.009
9.236
8.476
8.555
6,757,530
-0.61(-6.68%)
Mar 23, 2009
8.323
9.187
8.323
9.167
8,877,915
+1.23(+15.57%)
Mar 20, 2009
8.431
8.515
7.923
7.932
5,402,065
-0.45(-5.42%)
Mar 19, 2009
8.792
8.866
8.362
8.387
8,179,634
-0.36(-4.07%)
Mar 18, 2009
8.219
8.792
7.957
8.742
7,893,629
+0.45(+5.48%)
Mar 17, 2009
7.730
8.308
7.666
8.288
7,454,408
+0.54(+6.95%)
Mar 16, 2009
8.421
8.486
7.715
7.750
6,607,239
-0.54(-6.55%)
Mar 13, 2009
8.332
8.441
8.051
8.293
0
-0.18(-2.10%)
Mar 12, 2009
8.066
8.520
7.927
8.471
7,862,859
+0.38(+4.70%)
Mar 11, 2009
8.372
8.372
7.957
8.090
6,573,295
-0.21(-2.50%)
Mar 10, 2009
7.755
8.328
7.597
8.298
9,276,144
+0.76(+10.09%)
Mar 09, 2009
7.285
7.557
7.211
7.537
5,830,155
+0.11(+1.53%)
Mar 06, 2009
7.799
7.888
7.038
7.424
0
-0.30(-3.84%)
Mar 05, 2009
8.110
8.248
7.611
7.720
8,629,651
-0.62(-7.46%)
Mar 04, 2009
8.411
8.491
8.110
8.342
6,069,174
+0.01(+0.12%)
Mar 02, 2009
8.397
8.688
8.248
8.332
7,823,416
-0.33(-3.76%)
Feb 27, 2009
8.639
8.940
8.540
8.658
0
-0.08(-0.96%)
Feb 26, 2009
9.078
9.226
8.678
8.742
6,569,509
-0.30(-3.33%)
Feb 25, 2009
9.103
9.444
8.797
9.044
6,869,030
-0.17(-1.82%)
Feb 24, 2009
8.737
9.256
8.584
9.212
7,944,548
+0.54(+6.27%)
Feb 23, 2009
9.192
9.256
8.599
8.668
7,479,983
-0.45(-4.93%)
Feb 20, 2009
8.397
9.177
8.248
9.118
0
+0.53(+6.15%)
Feb 19, 2009
9.103
9.138
8.510
8.589
5,636,219
-0.46(-5.13%)
Feb 18, 2009
9.039
9.162
8.792
9.054
4,617,643
+0.11(+1.27%)
Feb 17, 2009
8.989
9.212
8.856
8.940
6,248,138
-0.28(-3.00%)
Feb 13, 2009
9.543
9.631
9.187
9.217
0
-0.35(-3.62%)
Feb 12, 2009
9.286
9.631
8.989
9.562
5,977,553
+0.24(+2.60%)
Feb 11, 2009
9.360
9.414
8.989
9.320
5,162,901
+0.10(+1.13%)
Feb 10, 2009
9.839
9.967
9.182
9.217
6,100,363
-0.76(-7.58%)
Feb 09, 2009
9.878
10.04
9.528
9.972
4,455,977
+0.08(+0.80%)
Feb 06, 2009
9.360
9.982
9.335
9.893
0
+0.58(+6.26%)
Feb 05, 2009
9.380
9.622
9.266
9.310
4,938,511
-0.14(-1.46%)
Feb 04, 2009
9.617
9.804
9.434
9.449
3,906,105
-0.11(-1.19%)
Feb 03, 2009
9.824
9.878
9.508
9.562
2,880,576
-0.22(-2.22%)
Feb 02, 2009
9.459
9.864
9.335
9.780
4,082,373
+0.26(+2.75%)
Jan 30, 2009
9.715
9.928
9.404
9.518
0
-0.12(-1.28%)
Jan 29, 2009
10.45
10.45
9.582
9.641
4,870,270
-0.97(-9.17%)
Jan 28, 2009
9.977
10.64
9.933
10.61
4,333,197
+0.79(+8.04%)
Jan 27, 2009
9.567
9.873
9.473
9.824
2,679,173
+0.29(+3.06%)
Jan 26, 2009
9.666
9.957
9.301
9.533
3,051,704
-0.11(-1.13%)
Jan 23, 2009
9.256
9.641
9.108
9.641
4,436,349
+0.24(+2.52%)
Jan 22, 2009
9.814
9.814
9.240
9.404
7,384,419
-0.56(-5.60%)
Jan 21, 2009
9.464
10.06
8.930
9.962
5,855,977
+0.83(+9.09%)
Jan 20, 2009
9.977
9.977
9.088
9.133
6,691,107
-1.06(-10.37%)
Jan 16, 2009
10.02
10.20
9.508
10.19
0
+0.27(+2.74%)
Jan 15, 2009
9.538
10.19
9.063
9.918
5,354,950
+0.46(+4.86%)
Jan 14, 2009
9.750
9.943
9.385
9.459
6,561,194
-0.48(-4.87%)
Jan 13, 2009
9.691
10.10
9.483
9.943
3,945,763
+0.31(+3.18%)
Jan 12, 2009
9.972
10.12
9.498
9.636
5,084,081
-0.39(-3.84%)
Jan 09, 2009
10.59
10.75
9.992
10.02
4,586,255
-0.52(-4.92%)
Jan 08, 2009
10.66
10.76
10.35
10.54
4,250,196
-0.16(-1.48%)
Jan 07, 2009
10.86
11.09
10.57
10.70
4,115,205
-0.47(-4.24%)
Jan 06, 2009
10.61
11.27
10.41
11.17
5,713,168
+0.58(+5.45%)
Jan 05, 2009
10.94
11.05
10.53
10.59
4,374,153
-0.38(-3.42%)
Jan 02, 2009
11.49
11.56
10.87
10.97
0
-0.46(-4.06%)
Jan 01, 2009
11.21
11.58
11.10
11.43
0
+0.00(+0.00%)
Dec 31, 2008
11.21
11.58
11.10
11.43
4,895,509
+0.19(+1.67%)
Dec 30, 2008
11.26
11.35
10.88
11.25
3,395,757
+0.14(+1.29%)
Dec 29, 2008
11.58
11.58
10.96
11.10
3,210,968
-0.48(-4.14%)
Dec 26, 2008
11.62
11.79
11.48
11.58
0
-0.03(-0.30%)
Dec 24, 2008
11.96
12.01
11.57
11.62
1,479,347
-0.36(-3.01%)
Dec 23, 2008
11.91
12.10
11.67
11.98
3,938,322
+0.12(+1.04%)
Dec 22, 2008
12.15
12.18
11.32
11.85
5,196,994
-0.27(-2.20%)
Dec 19, 2008
11.51
12.14
11.51
12.12
7,262,384
+0.75(+6.60%)
Dec 18, 2008
11.81
11.98
11.27
11.37
6,129,625
-0.48(-4.08%)
Dec 17, 2008
11.06
12.18
10.75
11.85
7,589,812
+0.30(+2.61%)
Dec 16, 2008
10.16
11.55
10.08
11.55
8,560,742
+1.46(+14.43%)
Dec 15, 2008
9.992
10.31
9.681
10.10
4,778,591
-0.19(-1.87%)
Dec 12, 2008
9.335
10.33
9.305
10.29
0
+0.87(+9.29%)
Dec 11, 2008
10.80
11.03
9.315
9.414
9,089,133
-1.68(-15.18%)
Dec 10, 2008
10.53
11.16
10.34
11.10
5,718,311
+0.84(+8.18%)
Dec 09, 2008
10.78
11.00
9.794
10.26
5,604,376
-0.85(-7.69%)
Dec 08, 2008
10.23
11.11
10.22
11.11
6,805,410
+0.94(+9.28%)
Dec 05, 2008
8.871
10.25
8.871
10.17
0
+0.98(+10.70%)
Dec 04, 2008
9.138
9.701
8.965
9.187
5,872,844
-0.11(-1.17%)
Dec 03, 2008
8.688
9.503
8.416
9.296
6,513,696
+0.37(+4.09%)
Dec 02, 2008
8.120
8.940
8.076
8.930
7,253,793
+0.93(+11.60%)
Dec 01, 2008
9.878
9.878
7.913
8.002
5,367,770
-1.97(-19.76%)
Nov 28, 2008
10.19
10.22
9.765
9.972
2,376,062
-0.34(-3.30%)
Nov 26, 2008
10.25
10.47
9.883
10.31
4,412,914
-0.05(-0.48%)
Nov 25, 2008
10.03
10.42
9.631
10.36
6,448,658
+0.35(+3.50%)
Nov 24, 2008
8.683
10.15
8.347
10.01
8,365,239
+1.47(+17.17%)
Nov 21, 2008
7.913
8.604
7.606
8.545
8,386,353
+0.90(+11.83%)
Nov 20, 2008
7.690
8.594
7.409
7.641
8,498,831
-0.38(-4.74%)
Nov 19, 2008
8.767
9.009
7.789
8.021
6,181,245
-0.93(-10.38%)
Nov 18, 2008
8.891
9.276
8.402
8.950
4,698,528
-0.06(-0.66%)
Nov 17, 2008
9.493
9.627
8.989
9.009
3,822,747
-0.49(-5.15%)
Nov 14, 2008
10.17
10.17
9.389
9.498
0
-0.88(-8.52%)
Nov 13, 2008
9.389
10.50
8.965
10.38
6,901,120
+0.94(+9.94%)
Nov 12, 2008
9.691
9.898
9.325
9.444
4,471,808
-0.32(-3.24%)
Nov 11, 2008
9.775
10.17
9.617
9.760
3,385,393
-0.03(-0.35%)
Nov 10, 2008
10.62
10.92
9.706
9.794
3,368,060
-0.68(-6.46%)
Nov 07, 2008
10.00
10.62
9.710
10.47
0
+0.51(+5.11%)
Nov 06, 2008
10.30
10.44
9.918
9.962
2,985,092
-0.31(-2.98%)
Nov 05, 2008
11.28
11.31
10.21
10.27
3,666,435
-1.08(-9.53%)
Nov 04, 2008
11.24
11.50
10.93
11.35
2,457,770
+0.20(+1.82%)
Nov 03, 2008
11.40
11.73
11.06
11.15
1,863,011
-0.27(-2.38%)
Oct 31, 2008
10.67
11.42
10.51
11.42
3,178,258
+0.57(+5.28%)
Oct 30, 2008
10.67
10.97
10.51
10.85
2,753,920
-0.00(-0.05%)
Oct 29, 2008
11.12
11.42
10.73
10.85
3,820,988
-0.64(-5.59%)
Oct 28, 2008
10.12
11.56
9.562
11.49
5,559,324
+2.04(+21.58%)
Oct 27, 2008
10.18
10.50
9.389
9.454
2,290,990
-0.80(-7.76%)
Oct 24, 2008
10.15
10.51
10.01
10.25
0
-0.41(-3.85%)
Oct 23, 2008
10.42
10.78
9.434
10.66
4,989,552
+0.47(+4.60%)
Oct 22, 2008
10.63
10.78
9.987
10.19
4,307,140
-0.54(-5.02%)
Oct 21, 2008
11.04
11.20
10.66
10.73
1,896,310
-0.41(-3.72%)
Oct 20, 2008
11.16
11.33
10.72
11.14
2,831,588
+0.06(+0.54%)
Oct 17, 2008
11.55
11.82
10.90
11.08
0
-0.64(-5.44%)
Oct 16, 2008
10.55
11.80
10.48
11.72
4,667,045
+1.24(+11.88%)
Oct 15, 2008
11.85
12.09
10.29
10.48
3,420,511
-1.36(-11.48%)
Oct 14, 2008
13.05
13.09
11.18
11.83
3,465,873
-0.95(-7.45%)
Oct 13, 2008
12.34
12.96
11.36
12.79
3,818,360
+0.69(+5.67%)
Oct 10, 2008
9.760
12.10
9.325
12.10
0
+2.02(+20.04%)
Oct 09, 2008
10.80
11.24
9.928
10.08
4,917,040
-0.53(-4.98%)
Oct 08, 2008
10.82
11.02
10.30
10.61
5,646,775
-0.22(-2.01%)
Oct 07, 2008
11.59
11.90
10.83
10.83
4,331,595
-0.69(-5.96%)
Oct 06, 2008
11.83
12.17
10.90
11.51
4,525,798
-0.31(-2.59%)
Oct 03, 2008
12.39
12.77
11.82
11.82
0
-0.40(-3.27%)
Oct 02, 2008
12.99
12.99
12.18
12.22
2,176,626
-0.76(-5.82%)
Oct 01, 2008
13.06
13.09
12.65
12.98
1,753,486
+0.33(+2.62%)
Sep 30, 2008
12.45
13.31
12.22
12.64
3,005,628
+0.42(+3.48%)
Sep 29, 2008
13.33
13.33
12.20
12.22
3,621,602
-1.09(-8.17%)
Sep 26, 2008
13.18
13.31
12.84
13.31
0
+0.16(+1.20%)
Sep 25, 2008
13.19
13.19
12.48
13.15
4,882,942
-0.10(-0.75%)
Sep 24, 2008
13.34
13.39
12.60
13.25
2,631,449
-0.14(-1.03%)
Sep 23, 2008
13.46
13.83
13.22
13.39
2,429,209
-0.10(-0.73%)
Sep 22, 2008
14.08
14.27
13.43
13.48
2,162,626
-0.84(-5.86%)
Sep 19, 2008
13.85
17.22
12.84
14.32
0
-0.65(-4.35%)
Sep 18, 2008
12.70
14.98
12.64
14.98
6,679,482
+2.20(+17.20%)
Sep 17, 2008
12.92
12.99
12.50
12.78
2,499,309
-0.21(-1.60%)
Sep 16, 2008
12.24
12.99
12.10
12.99
3,943,726
+0.89(+7.35%)
Sep 15, 2008
12.59
12.89
12.10
12.10
3,672,922
-0.73(-5.66%)
Sep 12, 2008
12.48
12.82
12.43
12.82
0
+0.34(+2.73%)
Sep 11, 2008
12.34
12.52
12.25
12.48
1,413,244
-0.05(-0.43%)
Sep 10, 2008
12.53
12.74
12.28
12.54
2,141,473
+0.04(+0.32%)
Sep 09, 2008
12.65
12.79
12.29
12.50
2,403,443
-0.20(-1.56%)
Sep 08, 2008
12.85
12.85
12.47
12.69
3,279,665
+0.23(+1.86%)
Sep 05, 2008
12.60
12.67
12.14
12.46
0
-0.18(-1.41%)
Sep 04, 2008
12.97
12.97
12.64
12.64
1,830,229
-0.37(-2.81%)
Sep 03, 2008
12.96
13.01
12.66
13.01
1,232,286
+0.23(+1.82%)
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
.