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
Gap
(NY:
GPS
)
20.86
+0.31 (+1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2009
13.90
13.95
13.65
13.89
16,546,745
-0.03(-0.23%)
Sep 29, 2009
14.26
14.43
13.89
13.92
19,041,806
-0.30(-2.10%)
Sep 28, 2009
14.02
14.28
13.87
14.22
7,732,689
+0.28(+2.00%)
Sep 25, 2009
14.16
14.26
13.85
13.94
13,668,329
-0.25(-1.78%)
Sep 24, 2009
14.40
14.41
14.07
14.20
10,917,002
-0.12(-0.82%)
Sep 23, 2009
14.64
14.70
14.27
14.31
17,244,644
-0.32(-2.22%)
Sep 22, 2009
14.43
14.68
14.43
14.64
12,734,007
+0.27(+1.85%)
Sep 21, 2009
14.15
14.46
14.11
14.37
11,154,162
+0.08(+0.54%)
Sep 18, 2009
14.48
14.50
14.25
14.29
14,784,777
-0.12(-0.86%)
Sep 17, 2009
14.09
14.52
14.04
14.42
18,981,478
+0.54(+3.93%)
Sep 16, 2009
13.93
14.26
13.83
13.87
13,642,714
-0.08(-0.55%)
Sep 15, 2009
14.05
14.07
13.74
13.95
13,180,016
-0.12(-0.83%)
Sep 14, 2009
13.84
14.07
13.81
14.07
9,910,777
+0.05(+0.32%)
Sep 11, 2009
14.09
14.11
13.89
14.02
10,570,435
-0.05(-0.32%)
Sep 10, 2009
14.00
14.10
13.81
14.07
10,089,582
+0.07(+0.51%)
Sep 09, 2009
14.00
14.13
13.87
14.00
13,370,076
-0.03(-0.19%)
Sep 08, 2009
14.04
14.13
13.81
14.02
17,349,232
+0.31(+2.27%)
Sep 04, 2009
13.63
13.81
13.49
13.71
16,561,888
-0.04(-0.28%)
Sep 03, 2009
13.35
13.80
13.31
13.75
35,953,764
+0.97(+7.57%)
Sep 02, 2009
12.79
12.98
12.70
12.78
18,941,478
-0.03(-0.25%)
Sep 01, 2009
12.81
13.09
12.62
12.81
20,418,040
+0.06(+0.46%)
Aug 31, 2009
12.79
12.90
12.66
12.76
11,514,201
-0.18(-1.41%)
Aug 28, 2009
13.06
13.06
12.82
12.94
13,846,235
-0.01(-0.10%)
Aug 27, 2009
12.84
13.01
12.70
12.95
11,148,556
+0.07(+0.55%)
Aug 26, 2009
12.86
13.04
12.79
12.88
15,035,188
-0.08(-0.60%)
Aug 25, 2009
12.65
13.15
12.56
12.96
17,610,186
+0.39(+3.10%)
Aug 24, 2009
12.61
12.70
12.41
12.57
13,308,151
-0.08(-0.62%)
Aug 21, 2009
12.63
12.77
12.37
12.65
26,651,890
+0.41(+3.34%)
Aug 20, 2009
12.15
12.27
12.02
12.24
15,030,981
+0.16(+1.29%)
Aug 19, 2009
11.89
12.15
11.89
12.08
11,757,350
+0.06(+0.49%)
Aug 18, 2009
11.62
12.09
11.62
12.02
10,565,431
+0.25(+2.10%)
Aug 17, 2009
11.98
11.98
11.74
11.77
11,012,695
-0.42(-3.42%)
Aug 14, 2009
12.25
12.57
12.09
12.19
18,363,044
+0.07(+0.59%)
Aug 13, 2009
11.93
12.13
11.63
12.12
16,308,305
+0.27(+2.25%)
Aug 12, 2009
11.68
11.93
11.62
11.85
8,445,948
+0.11(+0.94%)
Aug 11, 2009
11.67
11.83
11.48
11.74
7,403,580
+0.10(+0.84%)
Aug 10, 2009
12.04
12.04
11.55
11.65
11,003,620
-0.42(-3.44%)
Aug 07, 2009
11.84
12.09
11.67
12.06
14,071,736
+0.29(+2.43%)
Aug 06, 2009
11.36
11.92
11.28
11.78
21,876,076
+0.89(+8.17%)
Aug 05, 2009
10.80
10.96
10.54
10.89
13,168,885
+0.12(+1.12%)
Aug 04, 2009
11.13
11.15
10.70
10.77
14,628,669
-0.38(-3.41%)
Aug 03, 2009
10.89
11.17
10.71
11.15
14,799,510
+0.55(+5.21%)
Jul 31, 2009
10.69
10.75
10.51
10.59
7,877,411
-0.06(-0.55%)
Jul 30, 2009
10.64
10.85
10.56
10.65
8,223,072
+0.13(+1.23%)
Jul 29, 2009
10.33
10.61
10.28
10.52
10,471,452
+0.11(+1.06%)
Jul 28, 2009
10.42
10.53
10.28
10.41
9,626,730
-0.05(-0.43%)
Jul 27, 2009
10.24
10.52
10.18
10.46
14,641,658
+0.11(+1.07%)
Jul 24, 2009
10.20
10.40
10.10
10.35
16,205,307
+0.15(+1.46%)
Jul 23, 2009
10.52
10.76
10.05
10.20
35,900,280
-0.29(-2.78%)
Jul 22, 2009
10.51
10.72
10.44
10.49
10,763,409
+0.00(+0.00%)
Jul 21, 2009
10.70
10.74
10.26
10.49
12,211,064
-0.14(-1.28%)
Jul 20, 2009
10.55
10.67
10.45
10.63
8,326,942
+0.13(+1.24%)
Jul 17, 2009
10.41
10.54
10.26
10.50
10,370,857
+0.13(+1.25%)
Jul 16, 2009
10.25
10.40
10.17
10.37
10,027,392
+0.10(+1.01%)
Jul 15, 2009
10.21
10.32
10.08
10.26
9,706,133
+0.20(+2.00%)
Jul 14, 2009
9.958
10.09
9.835
10.06
8,505,818
+0.14(+1.37%)
Jul 13, 2009
9.786
9.971
9.763
9.926
13,744,269
+0.21(+2.21%)
Jul 10, 2009
9.679
9.861
9.621
9.711
12,672,421
+0.01(+0.07%)
Jul 09, 2009
9.783
9.945
9.510
9.705
20,139,928
-0.19(-1.97%)
Jul 08, 2009
9.711
9.971
9.679
9.900
21,250,438
+0.13(+1.33%)
Jul 07, 2009
9.770
9.900
9.653
9.770
12,838,598
+0.00(+0.00%)
Jul 06, 2009
9.906
10.03
9.601
9.770
17,047,436
-0.22(-2.21%)
Jul 02, 2009
10.35
10.45
9.815
9.991
13,254,295
-0.42(-4.05%)
Jul 01, 2009
10.68
10.77
10.37
10.41
14,488,401
-0.23(-2.20%)
Jun 30, 2009
10.77
10.87
10.54
10.65
16,159,759
-0.11(-1.03%)
Jun 29, 2009
10.49
10.91
10.47
10.76
12,418,817
+0.33(+3.17%)
Jun 26, 2009
10.46
10.59
10.34
10.43
15,121,433
-0.09(-0.86%)
Jun 25, 2009
10.43
10.57
10.39
10.52
14,594,096
+0.39(+3.85%)
Jun 24, 2009
10.00
10.26
9.958
10.13
11,125,258
+0.21(+2.16%)
Jun 23, 2009
10.15
10.17
9.874
9.913
10,641,608
-0.75(-7.00%)
Jun 22, 2009
10.11
10.66
9.978
10.66
13,043,120
+0.40(+3.92%)
Jun 19, 2009
10.46
10.51
10.19
10.26
12,881,589
-0.10(-0.94%)
Jun 18, 2009
10.40
10.56
10.31
10.35
9,520,283
-0.05(-0.44%)
Jun 17, 2009
10.11
10.60
10.11
10.40
14,828,295
+0.23(+2.30%)
Jun 16, 2009
10.52
10.59
10.04
10.17
12,686,819
-0.19(-1.85%)
Jun 15, 2009
10.51
10.56
10.28
10.36
9,230,321
-0.27(-2.54%)
Jun 12, 2009
10.72
10.78
10.32
10.63
13,161,771
+0.09(+0.86%)
Jun 11, 2009
10.75
11.00
10.52
10.54
13,242,395
-0.33(-3.05%)
Jun 10, 2009
11.13
11.27
10.72
10.87
10,695,101
-0.13(-1.18%)
Jun 09, 2009
10.93
11.09
10.86
11.00
9,376,162
+0.14(+1.26%)
Jun 08, 2009
10.71
10.94
10.61
10.86
10,784,091
+0.06(+0.60%)
Jun 05, 2009
10.84
10.97
10.43
10.80
22,768,854
-0.20(-1.83%)
Jun 04, 2009
11.36
11.49
10.74
11.00
26,887,538
-0.84(-7.08%)
Jun 03, 2009
11.64
11.87
11.64
11.83
14,889,502
+0.01(+0.11%)
Jun 02, 2009
12.05
12.17
11.79
11.82
19,390,930
-0.26(-2.15%)
Jun 01, 2009
11.64
12.18
11.53
12.08
22,356,196
+0.49(+4.26%)
May 29, 2009
11.19
11.59
10.99
11.59
18,592,558
+0.51(+4.57%)
May 28, 2009
11.27
11.37
10.79
11.08
17,284,436
-0.13(-1.16%)
May 27, 2009
10.98
11.56
10.86
11.21
25,346,478
+0.17(+1.53%)
May 26, 2009
10.54
11.15
10.46
11.04
18,401,636
+0.40(+3.78%)
May 22, 2009
10.57
10.73
10.17
10.64
20,858,370
+0.27(+2.57%)
May 21, 2009
10.19
10.52
10.18
10.37
17,960,202
+0.03(+0.31%)
May 20, 2009
10.44
10.86
10.26
10.34
11,944,909
-0.03(-0.31%)
May 19, 2009
10.16
10.53
10.12
10.37
14,777,543
+0.08(+0.82%)
May 18, 2009
9.965
10.32
9.965
10.29
16,857,508
+0.45(+4.55%)
May 15, 2009
9.965
10.24
9.744
9.841
17,777,230
-0.16(-1.62%)
May 14, 2009
9.965
10.28
9.841
10.00
19,962,144
+0.04(+0.39%)
May 13, 2009
10.30
10.32
9.913
9.965
15,903,100
-0.47(-4.54%)
May 12, 2009
11.01
11.01
10.31
10.44
20,419,300
-0.19(-1.77%)
May 11, 2009
10.61
10.89
10.39
10.63
12,482,700
-0.12(-1.09%)
May 08, 2009
10.84
10.97
10.49
10.74
18,785,754
-0.15(-1.39%)
May 07, 2009
11.30
11.49
10.69
10.89
25,166,096
+0.30(+2.83%)
May 06, 2009
10.96
11.07
10.33
10.59
18,249,686
-0.24(-2.22%)
May 05, 2009
10.93
11.11
10.65
10.83
21,987,154
-0.16(-1.48%)
May 04, 2009
10.40
11.00
10.12
11.00
21,675,846
+0.76(+7.42%)
May 01, 2009
10.07
10.27
9.841
10.24
15,377,838
+0.15(+1.48%)
Apr 30, 2009
9.906
10.28
9.835
10.09
18,195,160
+0.29(+2.98%)
Apr 29, 2009
9.646
10.11
9.621
9.796
16,208,741
+0.11(+1.14%)
Apr 28, 2009
9.530
9.841
9.452
9.685
11,721,582
+0.02(+0.20%)
Apr 27, 2009
9.776
10.02
9.549
9.666
13,849,117
-0.25(-2.55%)
Apr 24, 2009
9.932
10.13
9.724
9.919
12,321,246
+0.06(+0.59%)
Apr 23, 2009
9.763
9.906
9.348
9.861
20,917,616
+0.09(+0.93%)
Apr 22, 2009
9.569
10.12
9.445
9.770
16,108,069
+0.10(+1.07%)
Apr 21, 2009
9.504
9.744
9.335
9.666
13,177,199
+0.14(+1.43%)
Apr 20, 2009
9.737
9.737
9.426
9.530
15,903,545
-0.29(-2.91%)
Apr 17, 2009
10.02
10.08
9.809
9.815
19,482,838
-0.16(-1.63%)
Apr 16, 2009
9.601
10.06
9.517
9.978
13,982,898
+0.43(+4.49%)
Apr 15, 2009
9.439
9.588
9.270
9.549
11,098,685
+0.07(+0.75%)
Apr 14, 2009
9.698
9.705
9.354
9.478
15,024,965
-0.25(-2.54%)
Apr 13, 2009
9.737
9.822
9.562
9.724
13,686,295
-0.07(-0.73%)
Apr 09, 2009
9.478
9.802
9.322
9.796
16,821,804
+0.44(+4.72%)
Apr 08, 2009
9.134
9.393
8.952
9.354
17,908,416
+0.28(+3.08%)
Apr 07, 2009
9.335
9.445
9.004
9.075
17,094,152
-0.31(-3.32%)
Apr 06, 2009
9.776
9.776
9.127
9.387
23,908,118
-0.51(-5.18%)
Apr 03, 2009
9.406
9.971
9.328
9.900
23,266,484
+0.53(+5.68%)
Apr 02, 2009
9.088
9.530
9.030
9.367
27,864,446
+0.45(+5.10%)
Apr 01, 2009
8.303
8.939
8.179
8.913
19,676,294
+0.48(+5.70%)
Mar 31, 2009
8.446
8.556
8.043
8.433
17,847,356
+0.01(+0.15%)
Mar 30, 2009
8.355
8.517
8.264
8.420
14,052,960
-0.05(-0.61%)
Mar 26, 2009
7.998
8.601
7.998
8.472
14,313,890
+0.49(+6.10%)
Mar 25, 2009
8.147
8.439
7.718
7.985
14,103,163
-0.21(-2.61%)
Mar 24, 2009
8.225
8.420
8.160
8.199
10,469,226
-0.12(-1.41%)
Mar 23, 2009
8.043
8.322
8.004
8.316
10,314,999
+0.54(+6.93%)
Mar 20, 2009
8.212
8.231
7.680
7.777
13,734,522
-0.32(-4.01%)
Mar 19, 2009
8.238
8.244
7.939
8.101
11,401,103
+0.02(+0.24%)
Mar 18, 2009
7.822
8.238
7.809
8.082
12,113,548
+0.16(+1.97%)
Mar 17, 2009
7.641
7.946
7.615
7.926
12,029,781
+0.29(+3.74%)
Mar 16, 2009
7.842
7.997
7.641
7.641
15,030,480
-0.14(-1.83%)
Mar 13, 2009
7.433
7.842
7.355
7.783
0
+0.34(+4.53%)
Mar 12, 2009
7.076
7.472
7.014
7.446
14,495,584
+0.38(+5.33%)
Mar 11, 2009
6.933
7.290
6.842
7.069
17,753,296
+0.19(+2.83%)
Mar 10, 2009
6.569
6.939
6.479
6.875
16,200,840
+0.45(+6.97%)
Mar 09, 2009
6.310
6.673
6.264
6.427
14,781,077
+0.03(+0.51%)
Mar 06, 2009
6.595
6.660
6.206
6.394
0
-0.23(-3.53%)
Mar 05, 2009
6.712
6.972
6.466
6.628
21,455,322
-0.29(-4.22%)
Mar 04, 2009
6.732
7.056
6.550
6.920
15,242,765
+0.21(+3.19%)
Mar 02, 2009
6.862
7.050
6.673
6.706
15,026,096
-0.30(-4.26%)
Feb 27, 2009
6.745
7.212
6.673
7.004
0
-0.36(-4.93%)
Feb 26, 2009
7.660
7.712
7.342
7.368
16,811,972
-0.16(-2.16%)
Feb 25, 2009
7.602
7.699
7.374
7.530
15,631,128
-0.13(-1.69%)
Feb 24, 2009
7.368
7.725
7.342
7.660
10,327,481
+0.32(+4.33%)
Feb 23, 2009
7.595
7.699
7.310
7.342
13,273,662
-0.16(-2.08%)
Feb 20, 2009
7.426
7.582
7.316
7.498
0
-0.01(-0.09%)
Feb 19, 2009
7.361
7.667
7.335
7.504
11,112,348
+0.19(+2.66%)
Feb 18, 2009
7.446
7.498
7.212
7.310
13,919,833
-0.10(-1.31%)
Feb 17, 2009
7.413
7.563
7.271
7.407
10,096,309
-0.14(-1.81%)
Feb 13, 2009
7.485
7.718
7.446
7.543
12,031,646
-0.05(-0.68%)
Feb 12, 2009
7.407
7.608
7.277
7.595
11,241,435
+0.08(+1.04%)
Feb 11, 2009
7.446
7.595
7.342
7.517
10,345,223
+0.05(+0.70%)
Feb 10, 2009
7.660
7.783
7.374
7.465
14,643,365
-0.21(-2.71%)
Feb 09, 2009
7.777
7.783
7.517
7.673
10,528,337
-0.08(-1.01%)
Feb 06, 2009
7.342
7.897
7.297
7.751
16,408,943
+0.43(+5.85%)
Feb 05, 2009
7.115
7.374
6.907
7.322
17,583,128
+0.41(+5.92%)
Feb 04, 2009
7.478
7.491
6.888
6.914
17,644,072
-0.52(-6.99%)
Feb 03, 2009
7.303
7.511
7.089
7.433
10,608,093
+0.13(+1.78%)
Feb 02, 2009
7.316
7.530
7.173
7.303
15,798,152
-0.02(-0.27%)
Jan 30, 2009
7.959
7.965
7.290
7.322
0
-0.54(-6.85%)
Jan 29, 2009
8.127
8.147
7.835
7.861
10,970,796
-0.29(-3.58%)
Jan 28, 2009
7.920
8.270
7.861
8.153
9,487,893
+0.37(+4.75%)
Jan 27, 2009
7.822
7.965
7.731
7.783
8,182,022
-0.03(-0.33%)
Jan 26, 2009
7.790
7.933
7.628
7.809
9,448,190
+0.02(+0.25%)
Jan 23, 2009
7.602
7.939
7.491
7.790
11,456,458
-0.01(-0.08%)
Jan 22, 2009
7.478
7.991
7.439
7.796
12,889,729
+0.19(+2.56%)
Jan 21, 2009
7.504
7.647
7.277
7.602
15,399,867
+0.10(+1.39%)
Jan 20, 2009
7.790
7.952
7.478
7.498
11,874,894
-0.38(-4.86%)
Jan 16, 2009
7.907
7.972
7.667
7.881
14,495,949
+0.16(+2.02%)
Jan 15, 2009
7.439
7.900
7.277
7.725
15,133,193
+0.26(+3.48%)
Jan 14, 2009
7.602
7.751
7.420
7.465
15,609,606
-0.36(-4.64%)
Jan 13, 2009
8.011
8.030
7.699
7.829
14,833,420
-0.04(-0.50%)
Jan 12, 2009
8.394
8.556
7.770
7.868
16,812,332
-0.56(-6.70%)
Jan 09, 2009
8.121
8.517
8.076
8.433
20,466,168
+0.05(+0.54%)
Jan 08, 2009
8.744
8.751
8.147
8.387
24,752,280
-0.42(-4.72%)
Jan 07, 2009
9.075
9.134
8.653
8.803
14,246,765
-0.44(-4.78%)
Jan 06, 2009
9.082
9.315
8.900
9.244
16,313,209
+0.21(+2.37%)
Jan 05, 2009
9.049
9.192
8.893
9.030
9,152,109
-0.10(-1.14%)
Jan 02, 2009
8.900
9.160
8.712
9.134
0
+0.44(+5.08%)
Jan 01, 2009
8.562
8.796
8.439
8.692
0
+0.00(+0.00%)
Dec 31, 2008
8.562
8.796
8.439
8.692
5,516,816
+0.15(+1.75%)
Dec 30, 2008
8.478
8.614
8.335
8.543
5,979,676
+0.10(+1.23%)
Dec 29, 2008
8.407
8.476
8.244
8.439
6,634,948
+0.02(+0.23%)
Dec 26, 2008
8.569
8.608
8.361
8.420
3,632,002
+0.00(+0.00%)
Dec 24, 2008
8.355
8.465
8.296
8.420
2,505,503
+0.11(+1.33%)
Dec 23, 2008
8.601
8.705
8.283
8.309
7,586,307
-0.23(-2.66%)
Dec 22, 2008
8.777
8.874
8.381
8.536
8,692,446
-0.27(-3.10%)
Dec 19, 2008
9.069
9.199
8.738
8.809
11,230,230
-0.19(-2.16%)
Dec 18, 2008
9.160
9.335
8.926
9.004
14,500,757
-0.13(-1.42%)
Dec 17, 2008
8.712
9.354
8.653
9.134
14,729,824
+0.34(+3.91%)
Dec 16, 2008
8.277
8.822
8.088
8.790
16,216,771
+0.45(+5.37%)
Dec 15, 2008
8.601
8.666
8.244
8.342
15,876,144
-0.22(-2.58%)
Dec 12, 2008
8.277
8.692
8.030
8.562
15,511,576
+0.14(+1.62%)
Dec 11, 2008
9.010
9.010
8.231
8.426
19,633,272
-0.66(-7.22%)
Dec 10, 2008
9.023
9.244
8.575
9.082
16,459,826
+0.40(+4.56%)
Dec 09, 2008
9.108
9.445
8.588
8.686
22,295,130
-0.53(-5.71%)
Dec 08, 2008
9.354
9.458
8.958
9.212
23,479,566
+0.12(+1.28%)
Dec 05, 2008
8.446
9.121
8.244
9.095
18,326,158
+0.55(+6.38%)
Dec 04, 2008
8.426
9.069
8.348
8.549
22,930,726
+0.19(+2.33%)
Dec 03, 2008
8.030
8.407
7.751
8.355
21,015,008
+0.42(+5.23%)
Dec 02, 2008
8.017
8.179
7.654
7.939
17,463,976
-0.11(-1.37%)
Dec 01, 2008
8.452
8.504
8.043
8.050
18,323,388
-0.40(-4.76%)
Nov 28, 2008
8.329
8.647
8.322
8.452
6,564,332
+0.09(+1.09%)
Nov 26, 2008
7.420
8.413
7.400
8.361
12,622,760
+0.54(+6.89%)
Nov 25, 2008
7.855
8.218
7.543
7.822
15,661,983
+0.01(+0.08%)
Nov 24, 2008
8.030
8.069
7.491
7.816
23,218,650
-0.04(-0.50%)
Nov 21, 2008
7.128
7.933
6.816
7.855
38,685,452
+1.68(+27.23%)
Nov 20, 2008
6.336
6.907
6.109
6.173
21,885,082
-0.38(-5.75%)
Nov 19, 2008
7.030
7.245
6.531
6.550
13,161,380
-0.56(-7.85%)
Nov 18, 2008
6.985
7.147
6.719
7.108
17,371,658
+0.15(+2.15%)
Nov 17, 2008
7.433
7.595
6.939
6.959
16,994,198
-0.54(-7.19%)
Nov 14, 2008
7.900
7.998
7.465
7.498
0
-0.49(-6.10%)
Nov 13, 2008
7.206
8.004
6.842
7.985
19,166,266
+0.80(+11.21%)
Nov 12, 2008
7.738
7.751
7.128
7.180
13,360,187
-0.69(-8.75%)
Nov 11, 2008
8.108
8.108
7.667
7.868
10,770,351
-0.33(-4.04%)
Nov 10, 2008
8.660
8.764
8.069
8.199
11,144,140
-0.12(-1.48%)
Nov 07, 2008
8.160
8.400
8.095
8.322
12,005,579
+0.23(+2.89%)
Nov 06, 2008
8.238
8.971
8.024
8.088
23,394,246
-0.25(-2.96%)
Nov 05, 2008
8.439
8.543
8.108
8.335
16,137,364
-0.12(-1.46%)
Nov 04, 2008
8.329
8.478
7.972
8.459
10,832,929
+0.32(+3.99%)
Nov 03, 2008
8.407
8.465
7.991
8.134
9,348,021
-0.27(-3.17%)
Oct 31, 2008
8.127
8.530
7.985
8.400
15,630,322
+0.23(+2.86%)
Oct 30, 2008
8.309
8.439
7.965
8.166
10,305,761
+0.11(+1.37%)
Oct 29, 2008
8.095
8.608
7.751
8.056
17,615,982
-0.04(-0.48%)
Oct 28, 2008
7.582
8.095
7.245
8.095
15,985,683
+0.71(+9.58%)
Oct 27, 2008
7.193
7.696
7.160
7.387
13,508,556
+0.11(+1.52%)
Oct 24, 2008
7.147
7.628
7.147
7.277
14,762,706
-0.40(-5.24%)
Oct 23, 2008
8.088
8.238
7.232
7.680
21,771,872
-0.40(-4.98%)
Oct 22, 2008
8.523
8.627
7.816
8.082
12,838,568
-0.59(-6.81%)
Oct 21, 2008
8.666
8.952
8.608
8.673
10,066,329
-0.11(-1.26%)
Oct 20, 2008
8.816
8.816
8.491
8.783
11,257,023
+0.07(+0.82%)
Oct 17, 2008
8.569
9.030
8.088
8.712
15,343,965
-0.32(-3.59%)
Oct 16, 2008
8.179
9.108
7.926
9.036
25,230,268
+0.66(+7.82%)
Oct 15, 2008
9.147
9.263
8.335
8.381
17,622,076
-0.96(-10.28%)
Oct 14, 2008
10.10
10.20
9.036
9.341
27,087,024
-0.53(-5.33%)
Oct 13, 2008
9.523
9.978
9.085
9.867
19,791,010
+0.90(+9.99%)
Oct 10, 2008
8.627
9.413
7.712
8.971
30,592,942
-0.05(-0.50%)
Oct 09, 2008
9.757
10.24
8.906
9.017
25,681,184
-1.01(-10.04%)
Oct 08, 2008
9.835
10.39
9.763
10.02
22,682,560
-0.04(-0.39%)
Oct 07, 2008
10.85
10.86
10.03
10.06
22,041,748
-0.66(-6.12%)
Oct 06, 2008
10.56
10.80
10.17
10.72
20,558,210
-0.21(-1.90%)
Oct 03, 2008
11.21
11.41
10.81
10.93
0
-0.22(-1.98%)
Oct 02, 2008
11.44
11.55
11.03
11.15
13,545,554
-0.31(-2.66%)
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
.