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
JNK
(NY:
JNK
)
97.74
+0.11 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009
6.906
7.051
6.864
6.968
2,648,894
+0.12(+1.80%)
Mar 30, 2009
7.029
7.032
6.826
6.845
3,097,751
-0.17(-2.36%)
Mar 26, 2009
7.041
7.091
7.011
7.011
5,264,376
+0.03(+0.41%)
Mar 25, 2009
6.980
7.020
6.958
6.982
2,483,474
+0.05(+0.68%)
Mar 24, 2009
7.001
7.039
6.899
6.935
2,138,169
-0.09(-1.22%)
Mar 23, 2009
6.954
7.022
6.954
7.021
3,892,425
+0.10(+1.41%)
Mar 20, 2009
6.843
6.923
6.773
6.923
2,570,971
+0.12(+1.70%)
Mar 19, 2009
6.852
6.897
6.772
6.807
2,175,092
-0.02(-0.31%)
Mar 18, 2009
6.734
6.864
6.653
6.828
4,624,014
+0.07(+0.98%)
Mar 17, 2009
6.712
6.798
6.656
6.762
3,393,065
+0.05(+0.74%)
Mar 16, 2009
6.700
6.783
6.674
6.712
3,413,836
+0.05(+0.82%)
Mar 13, 2009
6.554
6.677
6.554
6.658
0
+0.06(+0.86%)
Mar 12, 2009
6.480
6.624
6.443
6.601
3,427,990
+0.13(+2.06%)
Mar 11, 2009
6.435
6.509
6.345
6.468
2,816,185
+0.12(+1.97%)
Mar 10, 2009
6.211
6.345
6.137
6.343
5,329,949
+0.22(+3.68%)
Mar 09, 2009
6.211
6.225
6.047
6.118
2,320,755
-0.10(-1.67%)
Mar 06, 2009
6.175
6.308
6.154
6.222
0
+0.02(+0.35%)
Mar 05, 2009
6.419
6.461
6.156
6.201
2,383,324
-0.19(-2.90%)
Mar 04, 2009
6.440
6.563
6.345
6.386
2,706,891
-0.05(-0.85%)
Mar 02, 2009
6.618
6.618
6.383
6.440
3,394,138
+0.03(+0.45%)
Feb 27, 2009
6.461
6.473
6.400
6.412
0
-0.05(-0.74%)
Feb 26, 2009
6.581
6.624
6.455
6.459
2,111,064
-0.09(-1.32%)
Feb 25, 2009
6.706
6.706
6.520
6.545
4,151,711
-0.18(-2.69%)
Feb 24, 2009
6.511
6.733
6.461
6.726
3,716,193
+0.26(+4.10%)
Feb 23, 2009
6.763
6.763
6.448
6.461
2,908,807
-0.31(-4.51%)
Feb 20, 2009
6.708
6.781
6.604
6.767
3,014,903
+0.04(+0.53%)
Feb 19, 2009
6.722
6.862
6.720
6.731
2,363,675
+0.04(+0.62%)
Feb 18, 2009
6.894
6.962
6.547
6.689
5,532,224
-0.13(-1.87%)
Feb 17, 2009
7.005
7.012
6.765
6.817
5,743,739
-0.24(-3.34%)
Feb 13, 2009
7.055
7.061
6.991
7.052
1,896,074
+0.01(+0.16%)
Feb 12, 2009
7.089
7.089
6.953
7.041
1,806,868
-0.03(-0.48%)
Feb 11, 2009
7.114
7.114
7.032
7.075
1,659,501
+0.02(+0.32%)
Feb 10, 2009
7.120
7.172
7.030
7.052
2,882,879
-0.06(-0.85%)
Feb 09, 2009
7.109
7.132
7.050
7.113
2,149,594
-0.02(-0.23%)
Feb 06, 2009
7.059
7.129
6.989
7.129
2,702,608
+0.12(+1.78%)
Feb 05, 2009
7.059
7.077
6.980
7.005
1,999,189
-0.03(-0.42%)
Feb 04, 2009
7.059
7.100
6.975
7.034
1,629,573
-0.03(-0.45%)
Feb 03, 2009
7.028
7.068
6.975
7.066
2,169,446
+0.06(+0.91%)
Feb 02, 2009
7.086
7.086
6.971
7.003
2,110,976
+0.02(+0.35%)
Jan 30, 2009
7.000
7.031
6.923
6.978
0
-0.03(-0.38%)
Jan 29, 2009
7.103
7.112
6.978
7.004
2,509,086
-0.13(-1.87%)
Jan 28, 2009
6.980
7.180
6.974
7.138
6,932,633
+0.18(+2.61%)
Jan 27, 2009
6.943
6.980
6.902
6.956
4,324,555
-0.01(-0.13%)
Jan 26, 2009
6.840
6.969
6.827
6.965
3,420,345
+0.10(+1.40%)
Jan 23, 2009
6.840
6.877
6.796
6.869
4,780,696
-0.05(-0.76%)
Jan 22, 2009
6.858
6.980
6.792
6.921
3,789,305
+0.06(+0.85%)
Jan 21, 2009
6.858
6.877
6.786
6.863
6,525,069
+0.10(+1.47%)
Jan 20, 2009
7.015
7.022
6.764
6.764
3,864,713
-0.30(-4.30%)
Jan 16, 2009
6.963
7.094
6.799
7.068
4,522,711
+0.20(+2.87%)
Jan 15, 2009
6.908
6.915
6.698
6.871
2,102,053
+0.02(+0.29%)
Jan 14, 2009
7.044
7.064
6.737
6.851
4,109,582
-0.35(-4.81%)
Jan 13, 2009
7.169
7.201
7.092
7.197
3,636,953
+0.05(+0.67%)
Jan 12, 2009
7.252
7.339
7.070
7.149
5,737,398
-0.02(-0.24%)
Jan 09, 2009
7.055
7.211
7.055
7.166
2,059,647
+0.11(+1.52%)
Jan 08, 2009
7.131
7.276
6.950
7.059
3,971,471
-0.09(-1.29%)
Jan 07, 2009
7.278
7.306
7.081
7.151
3,484,771
-0.22(-2.97%)
Jan 06, 2009
7.326
7.440
7.228
7.370
4,680,335
+0.15(+2.03%)
Jan 05, 2009
6.930
7.420
6.908
7.223
10,923,516
+0.24(+3.48%)
Jan 02, 2009
6.860
7.228
6.860
6.980
0
-0.11(-1.54%)
Jan 01, 2009
6.775
7.090
6.775
7.090
0
+0.00(+0.00%)
Dec 31, 2008
6.775
7.090
6.775
7.090
3,344,293
+0.31(+4.62%)
Dec 30, 2008
6.661
6.958
6.632
6.777
3,586,581
+0.05(+0.78%)
Dec 29, 2008
6.698
6.864
6.595
6.724
2,719,317
-0.01(-0.09%)
Dec 26, 2008
6.610
6.838
6.464
6.730
2,141,125
+0.08(+1.27%)
Dec 24, 2008
6.213
6.646
6.198
6.646
3,111,847
+0.46(+7.41%)
Dec 23, 2008
6.172
6.240
6.147
6.187
3,964,770
+0.04(+0.62%)
Dec 22, 2008
6.111
6.265
6.105
6.149
3,652,327
+0.04(+0.73%)
Dec 19, 2008
6.143
6.172
6.022
6.105
4,696,719
-0.02(-0.34%)
Dec 18, 2008
5.919
6.227
5.919
6.126
10,277,946
+0.23(+3.98%)
Dec 17, 2008
5.873
5.953
5.841
5.892
2,925,804
-0.04(-0.71%)
Dec 16, 2008
5.712
6.042
5.704
5.934
2,963,074
+0.20(+3.50%)
Dec 15, 2008
5.720
5.767
5.708
5.733
948,638
+0.03(+0.52%)
Dec 12, 2008
5.742
5.761
5.704
5.704
826,583
-0.07(-1.24%)
Dec 11, 2008
5.847
5.849
5.746
5.775
963,124
-0.07(-1.21%)
Dec 10, 2008
5.877
5.883
5.811
5.846
1,193,665
-0.02(-0.42%)
Dec 09, 2008
5.860
5.915
5.801
5.870
1,144,665
-0.05(-0.93%)
Dec 08, 2008
5.758
5.942
5.746
5.925
2,417,306
+0.09(+1.59%)
Dec 05, 2008
5.796
5.832
5.750
5.832
1,154,165
+0.00(+0.07%)
Dec 04, 2008
5.845
5.845
5.758
5.828
1,068,127
-0.05(-0.93%)
Dec 03, 2008
5.824
5.887
5.809
5.883
796,272
+0.00(+0.00%)
Dec 02, 2008
5.826
5.999
5.826
5.883
961,561
+0.01(+0.18%)
Dec 01, 2008
5.949
5.961
5.824
5.873
803,311
+0.11(+1.96%)
Nov 28, 2008
5.743
5.851
5.665
5.760
797,438
-0.09(-1.53%)
Nov 26, 2008
5.693
5.853
5.680
5.849
1,220,899
+0.16(+2.74%)
Nov 25, 2008
5.695
5.719
5.599
5.693
1,138,334
+0.06(+1.01%)
Nov 24, 2008
5.699
5.749
5.569
5.636
1,057,539
+0.12(+2.14%)
Nov 21, 2008
5.737
5.757
5.376
5.518
1,381,164
-0.06(-1.09%)
Nov 20, 2008
5.796
5.796
5.579
5.579
1,438,732
-0.20(-3.54%)
Nov 19, 2008
5.985
5.985
5.751
5.784
835,511
-0.20(-3.36%)
Nov 18, 2008
6.137
6.137
5.954
5.985
1,194,365
-0.19(-3.06%)
Nov 17, 2008
6.230
6.230
6.112
6.173
620,640
-0.08(-1.20%)
Nov 14, 2008
6.328
6.332
6.248
6.248
786,988
-0.07(-1.12%)
Nov 13, 2008
6.378
6.378
6.257
6.319
1,090,392
-0.02(-0.38%)
Nov 12, 2008
6.453
6.459
6.290
6.344
986,947
-0.12(-1.79%)
Nov 11, 2008
6.451
6.543
6.390
6.459
1,163,025
+0.04(+0.60%)
Nov 10, 2008
6.443
6.492
6.326
6.421
809,347
-0.04(-0.63%)
Nov 07, 2008
6.530
6.530
6.431
6.461
732,155
-0.02(-0.31%)
Nov 06, 2008
6.439
6.482
6.425
6.482
905,122
+0.03(+0.53%)
Nov 05, 2008
6.468
6.468
6.390
6.447
1,540,955
+0.03(+0.41%)
Nov 04, 2008
6.543
6.543
6.388
6.421
2,199,832
-0.01(-0.16%)
Nov 03, 2008
6.427
6.461
5.997
6.431
1,216,162
+0.29(+4.76%)
Oct 31, 2008
6.174
6.197
6.124
6.139
1,034,154
-0.05(-0.79%)
Oct 30, 2008
6.157
6.217
6.121
6.188
957,029
+0.03(+0.41%)
Oct 29, 2008
6.102
6.225
6.022
6.163
1,882,019
+0.01(+0.13%)
Oct 28, 2008
6.149
6.225
6.080
6.155
851,842
-0.01(-0.16%)
Oct 27, 2008
6.041
6.217
6.031
6.165
1,012,696
+0.13(+2.21%)
Oct 24, 2008
5.947
6.247
5.924
6.031
1,046,558
-0.21(-3.30%)
Oct 23, 2008
6.178
6.266
6.125
6.237
1,707,219
+0.06(+0.90%)
Oct 22, 2008
6.323
6.323
6.181
6.181
981,801
-0.13(-2.02%)
Oct 21, 2008
6.382
6.382
6.268
6.308
1,887,289
-0.03(-0.52%)
Oct 20, 2008
6.584
6.584
6.270
6.342
1,048,754
+0.03(+0.42%)
Oct 17, 2008
6.280
6.474
6.213
6.315
1,421,293
-0.09(-1.35%)
Oct 16, 2008
6.582
6.609
6.319
6.401
1,175,256
-0.41(-5.97%)
Oct 15, 2008
6.983
6.983
6.492
6.808
3,171,490
-0.14(-1.96%)
Oct 14, 2008
6.727
7.104
6.511
6.944
2,132,607
+0.68(+10.81%)
Oct 13, 2008
5.928
6.676
5.924
6.266
1,823,604
+0.63(+11.27%)
Oct 10, 2008
6.366
7.226
5.483
5.632
2,669,058
-0.96(-14.51%)
Oct 09, 2008
6.597
6.854
6.429
6.588
2,185,241
+0.05(+0.76%)
Oct 08, 2008
6.787
6.899
6.474
6.538
1,476,930
-0.32(-4.61%)
Oct 07, 2008
7.490
7.587
6.854
6.854
675,337
-0.37(-5.07%)
Oct 06, 2008
7.437
7.437
7.059
7.220
1,009,525
-0.14(-1.94%)
Oct 03, 2008
7.578
7.578
7.267
7.363
639,595
-0.17(-2.26%)
Oct 02, 2008
7.790
7.790
7.461
7.533
689,124
-0.11(-1.46%)
Oct 01, 2008
7.674
7.713
7.392
7.645
3,014,772
+0.20(+2.64%)
Sep 30, 2008
7.317
7.471
7.140
7.448
729,382
+0.17(+2.28%)
Sep 29, 2008
7.515
7.561
7.136
7.282
730,374
-0.33(-4.31%)
Sep 26, 2008
7.505
7.673
7.347
7.610
0
-0.04(-0.47%)
Sep 25, 2008
7.761
7.772
7.416
7.646
804,000
-0.16(-2.10%)
Sep 24, 2008
7.829
7.896
7.711
7.810
1,598,168
-0.03(-0.39%)
Sep 23, 2008
7.829
7.913
7.719
7.841
801,554
+0.00(+0.05%)
Sep 22, 2008
7.810
7.867
7.562
7.837
445,167
+0.03(+0.42%)
Sep 19, 2008
7.669
7.848
7.669
7.804
0
+0.26(+3.38%)
Sep 18, 2008
7.481
7.658
7.431
7.549
895,916
+0.20(+2.77%)
Sep 17, 2008
7.547
7.578
7.048
7.345
1,300,850
-0.16(-2.13%)
Sep 16, 2008
7.726
7.768
7.359
7.505
792,225
-0.26(-3.35%)
Sep 15, 2008
7.812
7.964
7.620
7.765
1,551,992
-0.23(-2.82%)
Sep 12, 2008
7.991
8.027
7.951
7.991
862,097
-0.04(-0.55%)
Sep 11, 2008
8.025
8.058
7.991
8.035
533,665
-0.04(-0.50%)
Sep 10, 2008
8.096
8.105
8.048
8.075
562,733
-0.02(-0.26%)
Sep 09, 2008
8.063
8.122
8.039
8.096
591,553
-0.02(-0.23%)
Sep 08, 2008
8.119
8.146
8.039
8.115
521,455
+0.11(+1.40%)
Sep 05, 2008
8.075
8.077
8.002
8.002
0
-0.08(-1.04%)
Sep 04, 2008
8.088
8.121
8.079
8.086
199,139
-0.01(-0.16%)
Sep 03, 2008
8.102
8.119
8.086
8.100
759,226
-0.02(-0.19%)
Sep 02, 2008
8.111
8.115
8.078
8.115
468,092
+0.18(+2.33%)
Aug 29, 2008
7.929
7.943
7.886
7.930
815,625
+0.03(+0.40%)
Aug 28, 2008
7.916
7.917
7.887
7.899
634,786
+0.00(+0.04%)
Aug 27, 2008
7.903
7.908
7.882
7.895
1,222,294
-0.00(-0.05%)
Aug 26, 2008
7.906
7.931
7.885
7.899
4,400,145
-0.02(-0.21%)
Aug 25, 2008
7.893
7.919
7.875
7.916
489,087
+0.02(+0.21%)
Aug 22, 2008
7.891
7.899
7.854
7.899
295,744
-0.02(-0.23%)
Aug 21, 2008
7.854
7.936
7.854
7.917
393,024
+0.01(+0.09%)
Aug 20, 2008
7.908
7.923
7.852
7.910
388,859
-0.02(-0.26%)
Aug 19, 2008
7.916
7.934
7.903
7.930
262,966
-0.01(-0.09%)
Aug 18, 2008
7.940
7.953
7.891
7.938
151,579
+0.01(+0.16%)
Aug 15, 2008
7.934
7.934
7.871
7.925
0
+0.01(+0.07%)
Aug 14, 2008
7.893
7.919
7.871
7.919
320,193
+0.03(+0.33%)
Aug 13, 2008
7.863
7.899
7.849
7.893
232,039
+0.00(+0.00%)
Aug 12, 2008
7.856
7.916
7.851
7.893
297,208
+0.03(+0.33%)
Aug 11, 2008
7.854
7.877
7.852
7.867
252,517
-0.04(-0.45%)
Aug 08, 2008
7.890
7.908
7.858
7.903
331,051
+0.02(+0.21%)
Aug 07, 2008
7.897
7.899
7.852
7.886
268,734
-0.02(-0.24%)
Aug 06, 2008
7.923
7.923
7.890
7.905
328,587
-0.03(-0.39%)
Aug 05, 2008
7.919
7.962
7.886
7.936
1,008,274
+0.07(+0.86%)
Aug 04, 2008
7.923
7.936
7.858
7.869
307,447
-0.09(-1.15%)
Aug 01, 2008
7.942
7.960
7.927
7.960
259,281
-0.05(-0.67%)
Jul 31, 2008
8.010
8.022
7.992
8.014
223,726
-0.02(-0.25%)
Jul 30, 2008
8.038
8.046
8.020
8.035
403,629
-0.00(-0.02%)
Jul 29, 2008
8.036
8.053
7.992
8.036
193,493
-0.01(-0.09%)
Jul 28, 2008
8.061
8.064
8.020
8.044
3,559,866
+0.01(+0.07%)
Jul 25, 2008
8.036
8.053
8.009
8.038
220,945
-0.03(-0.39%)
Jul 24, 2008
8.074
8.100
8.055
8.070
445,726
-0.01(-0.06%)
Jul 23, 2008
8.056
8.090
7.981
8.075
486,849
+0.02(+0.22%)
Jul 22, 2008
7.992
8.075
7.992
8.057
413,260
+0.04(+0.44%)
Jul 21, 2008
8.022
8.090
7.992
8.022
418,979
+0.05(+0.61%)
Jul 18, 2008
8.001
8.023
7.973
7.973
299,887
+0.00(+0.01%)
Jul 17, 2008
7.964
8.057
7.960
7.972
629,669
+0.05(+0.67%)
Jul 16, 2008
7.955
7.960
7.884
7.919
145,112
-0.07(-0.91%)
Jul 15, 2008
7.992
7.997
7.934
7.992
712,325
-0.05(-0.62%)
Jul 14, 2008
8.048
8.103
7.994
8.042
897,662
-0.03(-0.39%)
Jul 11, 2008
8.022
8.074
7.934
8.074
901,024
+0.01(+0.16%)
Jul 10, 2008
8.048
8.062
8.005
8.061
428,637
+0.06(+0.74%)
Jul 09, 2008
8.038
8.038
7.984
8.001
114,072
-0.04(-0.49%)
Jul 08, 2008
7.992
8.057
7.992
8.040
364,938
+0.05(+0.65%)
Jul 07, 2008
8.046
8.059
7.973
7.988
240,239
-0.07(-0.92%)
Jul 04, 2008
8.083
8.083
8.035
8.062
80,309
+0.00(+0.00%)
Jul 03, 2008
8.083
8.083
8.035
8.062
80,309
+0.03(+0.38%)
Jul 02, 2008
8.081
8.157
8.018
8.032
274,282
-0.06(-0.77%)
Jul 01, 2008
8.092
8.103
8.038
8.094
4,431,970
-0.07(-0.90%)
Jun 30, 2008
8.178
8.178
8.109
8.167
226,298
+0.01(+0.10%)
Jun 27, 2008
8.176
8.176
8.117
8.159
159,644
+0.03(+0.34%)
Jun 26, 2008
8.133
8.191
8.131
8.131
339,504
-0.03(-0.34%)
Jun 25, 2008
8.150
8.194
8.100
8.159
229,370
+0.00(+0.05%)
Jun 24, 2008
8.321
8.321
8.094
8.155
1,443,363
-0.14(-1.67%)
Jun 23, 2008
8.298
8.308
8.272
8.293
277,160
-0.03(-0.31%)
Jun 20, 2008
8.339
8.339
8.280
8.319
504,228
-0.02(-0.25%)
Jun 19, 2008
8.364
8.364
8.336
8.339
172,052
-0.03(-0.33%)
Jun 18, 2008
8.378
8.430
8.367
8.367
197,615
-0.06(-0.66%)
Jun 17, 2008
8.429
8.429
8.391
8.423
179,585
+0.01(+0.11%)
Jun 16, 2008
8.414
8.414
8.364
8.414
219,051
+0.02(+0.22%)
Jun 13, 2008
8.427
8.449
8.391
8.395
164,568
-0.03(-0.37%)
Jun 12, 2008
8.432
8.432
8.391
8.427
119,624
+0.01(+0.13%)
Jun 11, 2008
8.410
8.436
8.401
8.416
174,548
-0.00(-0.02%)
Jun 10, 2008
8.429
8.429
8.401
8.417
165,590
-0.01(-0.15%)
Jun 09, 2008
8.432
8.442
8.417
8.430
141,238
-0.01(-0.09%)
Jun 06, 2008
8.423
8.440
8.401
8.438
132,494
-0.00(-0.02%)
Jun 05, 2008
8.356
8.456
8.352
8.440
300,339
+0.05(+0.58%)
Jun 04, 2008
8.388
8.403
8.364
8.391
361,166
-0.02(-0.22%)
Jun 03, 2008
8.419
8.432
8.393
8.410
753,894
-0.04(-0.44%)
Jun 02, 2008
8.429
8.471
8.421
8.447
280,754
-0.08(-0.94%)
May 30, 2008
8.501
8.535
8.499
8.527
376,398
+0.06(+0.75%)
May 29, 2008
8.453
8.468
8.407
8.464
230,398
+0.06(+0.71%)
May 28, 2008
8.375
8.468
8.375
8.404
489,647
-0.01(-0.18%)
May 27, 2008
8.464
8.497
8.419
8.419
326,010
+0.00(+0.00%)
May 26, 2008
8.518
8.527
8.401
8.419
0
+0.00(+0.00%)
May 23, 2008
8.518
8.527
8.401
8.419
441,007
-0.11(-1.29%)
May 22, 2008
8.538
8.551
8.509
8.529
207,450
-0.05(-0.54%)
May 21, 2008
8.600
8.600
8.562
8.575
1,328,737
+0.01(+0.06%)
May 20, 2008
8.564
8.595
8.559
8.570
215,763
-0.01(-0.15%)
May 19, 2008
8.581
8.605
8.536
8.583
294,555
+0.05(+0.57%)
May 16, 2008
8.549
8.549
8.521
8.534
458,010
-0.01(-0.09%)
May 15, 2008
8.495
8.551
8.495
8.542
675,248
+0.03(+0.35%)
May 14, 2008
8.535
8.536
8.503
8.512
287,862
+0.00(+0.00%)
May 13, 2008
8.538
8.538
8.507
8.512
395,257
-0.03(-0.35%)
May 12, 2008
8.510
8.542
8.478
8.542
296,385
+0.04(+0.44%)
May 09, 2008
8.503
8.512
8.475
8.505
146,780
-0.02(-0.22%)
May 08, 2008
8.529
8.553
8.514
8.523
376,850
-0.01(-0.13%)
May 07, 2008
8.503
8.544
8.503
8.535
479,623
+0.01(+0.09%)
May 06, 2008
8.549
8.561
8.527
8.527
578,415
-0.04(-0.50%)
May 05, 2008
8.633
8.648
8.540
8.570
576,795
+0.03(+0.30%)
May 02, 2008
8.640
8.665
8.544
8.544
460,474
-0.07(-0.80%)
May 01, 2008
8.594
8.633
8.540
8.613
756,961
+0.06(+0.65%)
Apr 30, 2008
8.557
8.618
8.533
8.557
713,939
-0.00(-0.02%)
Apr 29, 2008
8.538
8.562
8.523
8.559
989,480
+0.01(+0.07%)
Apr 28, 2008
8.559
8.559
8.521
8.553
1,093,910
+0.04(+0.48%)
Apr 25, 2008
8.536
8.536
8.501
8.512
471,310
-0.00(-0.04%)
Apr 24, 2008
8.542
8.542
8.509
8.516
958,171
-0.01(-0.09%)
Apr 23, 2008
8.548
8.548
8.512
8.523
640,371
+0.03(+0.35%)
Apr 22, 2008
8.521
8.521
8.453
8.494
4,178,344
+0.03(+0.31%)
Apr 21, 2008
8.505
8.505
8.423
8.468
1,178,502
-0.00(-0.04%)
Apr 18, 2008
8.445
8.494
8.445
8.471
578,189
+0.06(+0.73%)
Apr 17, 2008
8.364
8.417
8.364
8.410
258,646
+0.03(+0.35%)
Apr 16, 2008
8.382
8.388
8.345
8.380
132,984
+0.02(+0.24%)
Apr 15, 2008
8.397
8.397
8.317
8.360
174,080
+0.01(+0.07%)
Apr 14, 2008
8.354
8.356
8.334
8.354
635,254
+0.00(+0.04%)
Apr 11, 2008
8.434
8.434
8.308
8.351
716,914
-0.04(-0.53%)
Apr 10, 2008
8.358
8.399
8.252
8.395
861,860
+0.03(+0.40%)
Apr 09, 2008
8.365
8.378
8.271
8.362
398,399
-0.02(-0.20%)
Apr 08, 2008
8.445
8.445
8.347
8.378
269,025
+0.05(+0.65%)
Apr 07, 2008
8.336
8.336
8.310
8.325
196,388
+0.02(+0.22%)
Apr 04, 2008
8.271
8.306
8.261
8.306
566,093
+0.05(+0.56%)
Apr 03, 2008
8.224
8.263
8.224
8.260
324,100
+0.03(+0.35%)
Apr 02, 2008
8.261
8.261
8.196
8.232
319,602
-0.04(-0.43%)
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
.