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
Magna International
(NY:
MGA
)
44.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jun 30, 2008
7.443
7.531
7.183
7.206
6,658,735
-0.36(-4.71%)
Jun 27, 2008
7.557
7.627
7.442
7.562
8,304,111
+0.08(+1.04%)
Jun 26, 2008
7.691
7.807
7.453
7.484
6,748,698
-0.31(-3.92%)
Jun 25, 2008
7.824
7.897
7.758
7.790
3,250,478
+0.06(+0.82%)
Jun 24, 2008
7.930
7.930
7.718
7.726
4,534,949
-0.18(-2.28%)
Jun 23, 2008
7.956
8.028
7.887
7.907
9,032,689
-0.06(-0.79%)
Jun 20, 2008
8.358
8.358
7.959
7.970
8,530,907
-0.43(-5.13%)
Jun 19, 2008
8.381
8.422
8.230
8.400
3,781,823
-0.01(-0.14%)
Jun 18, 2008
8.505
8.505
8.350
8.413
6,137,008
-0.16(-1.85%)
Jun 17, 2008
8.638
8.638
8.509
8.571
3,291,608
-0.05(-0.59%)
Jun 16, 2008
8.600
8.641
8.537
8.622
2,133,939
+0.04(+0.47%)
Jun 13, 2008
8.518
8.584
8.470
8.582
2,898,533
+0.08(+0.93%)
Jun 12, 2008
8.382
8.650
8.363
8.503
4,810,889
+0.14(+1.66%)
Jun 11, 2008
8.267
8.416
8.215
8.364
6,037,064
-0.04(-0.52%)
Jun 10, 2008
8.359
8.437
8.258
8.408
3,193,374
+0.06(+0.70%)
Jun 09, 2008
8.359
8.423
8.308
8.349
5,391,939
-0.02(-0.25%)
Jun 06, 2008
8.468
8.503
8.322
8.370
10,102,639
-0.09(-1.01%)
Jun 05, 2008
8.470
8.492
8.413
8.455
23,496,352
-0.02(-0.19%)
Jun 04, 2008
8.475
8.565
8.447
8.471
6,233,968
-0.06(-0.67%)
Jun 03, 2008
8.657
8.661
8.481
8.528
11,310,810
-0.09(-1.06%)
Jun 02, 2008
8.652
8.666
8.548
8.619
3,832,637
-0.09(-1.03%)
May 30, 2008
8.917
8.940
8.704
8.709
1,870,190
-0.14(-1.61%)
May 29, 2008
8.764
8.891
8.764
8.852
1,703,844
+0.04(+0.40%)
May 28, 2008
8.855
8.902
8.784
8.816
4,573,547
-0.18(-2.03%)
May 27, 2008
9.089
9.108
8.932
8.999
5,091,385
-0.03(-0.34%)
May 26, 2008
9.318
9.342
8.928
9.029
0
+0.00(+0.00%)
May 23, 2008
9.318
9.342
8.928
9.029
6,106,335
-0.28(-2.97%)
May 22, 2008
9.229
9.370
9.229
9.305
2,832,707
+0.03(+0.28%)
May 21, 2008
9.563
9.579
9.264
9.280
2,476,487
-0.23(-2.37%)
May 20, 2008
9.479
9.611
9.352
9.505
3,106,321
+0.07(+0.71%)
May 19, 2008
9.463
9.540
9.409
9.438
1,499,361
-0.05(-0.50%)
May 16, 2008
9.603
9.737
9.338
9.485
3,829,957
-0.05(-0.47%)
May 15, 2008
9.443
9.592
9.434
9.530
3,857,942
+0.04(+0.46%)
May 14, 2008
9.512
9.606
9.471
9.487
1,418,030
+0.01(+0.13%)
May 13, 2008
9.543
9.543
9.376
9.474
1,594,126
-0.02(-0.22%)
May 12, 2008
9.528
9.569
9.459
9.495
2,681,044
-0.03(-0.34%)
May 09, 2008
9.412
9.549
9.393
9.528
1,266,779
+0.08(+0.88%)
May 08, 2008
9.292
9.460
9.257
9.445
1,789,952
+0.09(+0.95%)
May 07, 2008
9.432
9.549
9.318
9.356
2,302,660
-0.03(-0.30%)
May 06, 2008
9.308
9.477
9.203
9.384
2,745,251
+0.10(+1.10%)
May 05, 2008
9.378
9.504
9.279
9.282
2,942,705
-0.17(-1.80%)
May 02, 2008
9.571
9.635
9.356
9.453
3,542,877
-0.16(-1.66%)
May 01, 2008
8.976
9.746
8.888
9.612
8,065,914
+0.53(+5.88%)
Apr 30, 2008
9.390
9.422
9.055
9.078
3,967,948
-0.24(-2.58%)
Apr 29, 2008
9.223
9.366
9.203
9.319
6,338,417
+0.11(+1.18%)
Apr 28, 2008
9.164
9.293
9.122
9.210
2,902,200
+0.13(+1.39%)
Apr 25, 2008
9.245
9.308
8.994
9.084
2,232,419
-0.11(-1.22%)
Apr 24, 2008
8.966
9.215
8.874
9.196
3,981,332
+0.37(+4.18%)
Apr 23, 2008
8.758
8.894
8.731
8.827
2,773,959
+0.06(+0.69%)
Apr 22, 2008
8.708
8.801
8.645
8.766
3,694,293
-0.00(-0.03%)
Apr 21, 2008
8.703
8.814
8.674
8.769
2,196,395
-0.02(-0.25%)
Apr 18, 2008
8.758
8.809
8.694
8.791
2,263,503
+0.17(+1.92%)
Apr 17, 2008
8.503
8.656
8.473
8.625
2,318,395
+0.06(+0.71%)
Apr 16, 2008
8.560
8.605
8.520
8.565
4,452,327
+0.11(+1.27%)
Apr 15, 2008
8.487
8.501
8.369
8.458
4,234,024
-0.03(-0.32%)
Apr 14, 2008
8.473
8.603
8.472
8.484
4,039,488
+0.02(+0.26%)
Apr 11, 2008
8.530
8.648
8.442
8.462
4,099,856
-0.20(-2.33%)
Apr 10, 2008
8.562
8.679
8.521
8.664
2,395,624
+0.16(+1.93%)
Apr 09, 2008
8.561
8.619
8.417
8.500
2,793,385
-0.13(-1.49%)
Apr 08, 2008
8.627
8.701
8.550
8.629
2,480,302
+0.00(+0.03%)
Apr 07, 2008
8.775
8.875
8.586
8.627
3,574,882
-0.19(-2.19%)
Apr 04, 2008
8.770
8.846
8.674
8.820
3,248,151
+0.00(+0.01%)
Apr 03, 2008
8.805
8.874
8.686
8.819
2,247,809
-0.04(-0.43%)
Apr 02, 2008
8.965
9.009
8.839
8.856
3,997,520
-0.01(-0.12%)
Apr 01, 2008
8.951
8.957
8.763
8.867
3,342,135
+0.09(+1.04%)
Mar 31, 2008
8.697
8.942
8.657
8.776
6,071,272
+0.26(+3.01%)
Mar 28, 2008
8.607
8.728
8.498
8.520
2,157,081
-0.14(-1.66%)
Mar 27, 2008
8.732
8.732
8.576
8.663
8,388,345
+0.05(+0.58%)
Mar 26, 2008
8.666
8.674
8.550
8.613
3,310,631
-0.07(-0.76%)
Mar 25, 2008
8.709
8.746
8.584
8.679
5,738,318
+0.01(+0.14%)
Mar 24, 2008
8.586
8.774
8.320
8.667
5,132,424
+0.01(+0.08%)
Mar 21, 2008
8.558
8.718
8.478
8.659
3,666,054
+0.00(+0.00%)
Mar 20, 2008
8.558
8.718
8.478
8.659
3,666,054
+0.16(+1.85%)
Mar 19, 2008
8.636
8.691
8.503
8.503
4,945,140
-0.14(-1.62%)
Mar 18, 2008
8.685
8.686
8.560
8.642
5,384,976
+0.14(+1.63%)
Mar 17, 2008
8.403
8.606
8.292
8.504
5,138,944
-0.12(-1.44%)
Mar 14, 2008
8.590
8.687
8.402
8.628
8,138,876
-0.00(-0.04%)
Mar 13, 2008
8.571
8.680
8.428
8.631
7,584,775
-0.03(-0.30%)
Mar 12, 2008
8.808
8.897
8.630
8.657
5,662,767
-0.10(-1.15%)
Mar 11, 2008
8.839
8.954
8.611
8.758
6,252,219
+0.00(+0.04%)
Mar 10, 2008
8.766
8.843
8.700
8.754
5,598,691
-0.01(-0.10%)
Mar 07, 2008
8.776
8.892
8.728
8.763
5,054,686
-0.04(-0.46%)
Mar 06, 2008
8.765
8.874
8.742
8.803
4,278,064
+0.04(+0.51%)
Mar 05, 2008
8.668
8.797
8.658
8.758
5,221,212
+0.13(+1.47%)
Mar 04, 2008
8.807
8.859
8.605
8.631
3,658,383
-0.30(-3.32%)
Mar 03, 2008
8.925
8.973
8.759
8.928
3,948,908
+0.02(+0.26%)
Feb 29, 2008
9.335
9.336
8.884
8.905
6,480,683
-0.56(-5.91%)
Feb 28, 2008
9.508
9.766
9.439
9.465
3,373,884
-0.27(-2.81%)
Feb 27, 2008
9.607
9.849
9.467
9.738
4,105,610
-0.13(-1.34%)
Feb 26, 2008
9.816
9.946
9.710
9.871
2,020,332
+0.09(+0.93%)
Feb 25, 2008
9.555
9.787
9.552
9.780
2,384,115
+0.22(+2.29%)
Feb 22, 2008
9.400
9.568
9.322
9.561
1,955,796
+0.19(+2.08%)
Feb 21, 2008
9.588
9.588
9.341
9.366
1,558,718
-0.12(-1.29%)
Feb 20, 2008
9.415
9.547
9.415
9.489
3,578,639
+0.01(+0.13%)
Feb 19, 2008
9.876
9.876
9.445
9.477
3,142,921
-0.29(-2.95%)
Feb 18, 2008
9.620
9.770
9.583
9.765
0
+0.00(+0.00%)
Feb 15, 2008
9.620
9.770
9.583
9.765
1,412,382
+0.15(+1.56%)
Feb 14, 2008
9.832
9.928
9.536
9.616
2,638,812
-0.25(-2.53%)
Feb 13, 2008
9.622
9.881
9.598
9.865
2,948,081
+0.28(+2.92%)
Feb 12, 2008
9.726
9.740
9.535
9.585
2,734,629
+0.01(+0.09%)
Feb 11, 2008
9.247
9.585
9.191
9.577
2,103,858
+0.27(+2.90%)
Feb 08, 2008
9.257
9.502
9.238
9.307
2,603,141
-0.04(-0.39%)
Feb 07, 2008
9.361
9.437
9.153
9.343
2,824,765
-0.03(-0.31%)
Feb 06, 2008
9.528
9.528
9.257
9.372
2,335,610
-0.01(-0.13%)
Feb 05, 2008
9.847
9.847
9.363
9.384
2,505,820
-0.26(-2.71%)
Feb 04, 2008
9.921
9.939
9.645
9.646
2,708,026
-0.26(-2.65%)
Feb 01, 2008
9.606
9.969
9.580
9.909
2,900,202
+0.32(+3.38%)
Jan 31, 2008
9.219
9.680
9.137
9.585
3,764,419
+0.27(+2.94%)
Jan 30, 2008
9.291
9.512
9.236
9.311
2,892,178
+0.07(+0.74%)
Jan 29, 2008
9.290
9.305
9.144
9.243
2,284,640
+0.04(+0.46%)
Jan 28, 2008
9.158
9.257
9.049
9.201
3,269,526
+0.00(+0.05%)
Jan 25, 2008
9.258
9.303
9.137
9.196
2,608,666
-0.04(-0.42%)
Jan 24, 2008
9.343
9.344
9.163
9.235
5,413,610
-0.07(-0.76%)
Jan 23, 2008
9.045
9.353
8.780
9.305
4,347,311
+0.22(+2.42%)
Jan 22, 2008
8.712
9.182
8.661
9.085
3,953,800
+0.24(+2.75%)
Jan 21, 2008
8.892
9.010
8.774
8.842
0
+0.00(+0.00%)
Jan 18, 2008
8.892
9.010
8.774
8.842
5,132,424
-0.04(-0.45%)
Jan 17, 2008
9.198
9.478
8.775
8.882
5,825,437
-0.20(-2.21%)
Jan 16, 2008
8.534
9.169
8.458
9.083
7,939,103
+0.39(+4.45%)
Jan 15, 2008
8.703
8.782
8.600
8.696
5,533,613
-0.08(-0.94%)
Jan 14, 2008
8.706
8.797
8.666
8.779
3,298,752
+0.13(+1.52%)
Jan 11, 2008
8.658
8.704
8.621
8.647
2,514,830
-0.15(-1.74%)
Jan 10, 2008
8.826
8.882
8.646
8.801
3,920,578
-0.04(-0.45%)
Jan 09, 2008
8.691
8.861
8.599
8.841
4,376,084
+0.10(+1.20%)
Jan 08, 2008
9.105
9.131
8.708
8.736
7,211,184
-0.31(-3.40%)
Jan 07, 2008
9.049
9.119
9.001
9.044
5,936,965
-0.00(-0.04%)
Jan 04, 2008
9.159
9.184
9.023
9.047
4,702,461
-0.22(-2.34%)
Jan 03, 2008
9.455
9.496
9.102
9.264
6,901,767
-0.23(-2.45%)
Jan 02, 2008
9.838
9.887
9.465
9.496
2,574,844
-0.29(-2.93%)
Jan 01, 2008
9.819
9.861
9.777
9.783
0
+0.00(+0.00%)
Dec 31, 2007
9.819
9.861
9.777
9.783
1,515,968
-0.05(-0.49%)
Dec 28, 2007
9.822
9.920
9.763
9.832
1,748,625
+0.08(+0.79%)
Dec 27, 2007
9.853
9.853
9.707
9.755
1,855,499
-0.13(-1.27%)
Dec 26, 2007
9.761
9.896
9.681
9.881
1,752,735
+0.10(+1.01%)
Dec 24, 2007
9.665
9.798
9.665
9.782
1,756,024
+0.08(+0.81%)
Dec 21, 2007
9.747
9.781
9.651
9.703
6,107,445
-0.02(-0.20%)
Dec 20, 2007
9.597
9.741
9.597
9.723
2,900,399
+0.10(+1.05%)
Dec 19, 2007
9.635
9.664
9.496
9.622
2,831,350
+0.07(+0.69%)
Dec 18, 2007
9.502
9.594
9.437
9.556
3,935,442
+0.04(+0.40%)
Dec 17, 2007
9.495
9.619
9.495
9.518
3,393,039
-0.04(-0.41%)
Dec 14, 2007
9.680
9.680
9.501
9.557
2,835,453
-0.09(-0.96%)
Dec 13, 2007
9.687
9.731
9.614
9.650
2,727,756
-0.08(-0.80%)
Dec 12, 2007
9.883
9.929
9.680
9.727
4,036,553
+0.04(+0.44%)
Dec 11, 2007
9.828
9.965
9.685
9.685
5,142,290
-0.13(-1.35%)
Dec 10, 2007
10.01
10.01
9.716
9.817
5,420,162
-0.08(-0.85%)
Dec 07, 2007
10.14
10.14
9.771
9.901
7,680,961
-0.10(-0.97%)
Dec 06, 2007
10.09
10.18
9.914
9.999
4,165,624
-0.06(-0.57%)
Dec 05, 2007
9.955
10.16
9.900
10.06
3,151,964
+0.24(+2.47%)
Dec 04, 2007
9.956
10.000
9.749
9.814
5,890,409
-0.27(-2.65%)
Dec 03, 2007
10.18
10.24
9.996
10.08
3,650,162
-0.17(-1.65%)
Nov 30, 2007
10.19
10.41
10.17
10.25
3,839,864
+0.15(+1.53%)
Nov 29, 2007
10.20
10.22
10.06
10.10
4,285,652
-0.22(-2.09%)
Nov 28, 2007
10.05
10.39
10.02
10.31
5,302,601
+0.26(+2.55%)
Nov 27, 2007
10.17
10.17
9.962
10.05
9,782,436
-0.28(-2.72%)
Nov 26, 2007
10.49
10.72
10.30
10.34
2,774,616
-0.27(-2.58%)
Nov 23, 2007
10.39
10.63
10.31
10.61
2,466,326
+0.20(+1.96%)
Nov 21, 2007
10.26
10.50
10.16
10.40
4,160,692
-0.07(-0.63%)
Nov 20, 2007
10.56
10.62
10.31
10.47
3,354,203
-0.09(-0.90%)
Nov 19, 2007
10.71
10.74
10.51
10.57
5,160,376
-0.31(-2.86%)
Nov 16, 2007
10.85
10.98
10.75
10.88
5,125,025
+0.07(+0.68%)
Nov 15, 2007
10.77
10.88
10.56
10.80
2,893,000
-0.03(-0.25%)
Nov 14, 2007
11.19
11.19
10.80
10.83
5,217,102
-0.19(-1.71%)
Nov 13, 2007
11.05
11.09
10.91
11.02
2,024,031
+0.06(+0.58%)
Nov 12, 2007
10.92
11.07
10.84
10.96
4,288,119
-0.05(-0.50%)
Nov 09, 2007
11.01
11.15
10.86
11.01
3,101,816
-0.24(-2.15%)
Nov 08, 2007
11.40
11.51
10.97
11.25
4,538,862
+0.01(+0.08%)
Nov 07, 2007
11.63
12.03
11.20
11.24
5,418,518
-0.83(-6.87%)
Nov 06, 2007
11.80
12.09
11.77
12.07
8,162,717
+0.73(+6.43%)
Nov 05, 2007
11.24
11.38
11.22
11.34
3,888,574
+0.02(+0.14%)
Nov 02, 2007
11.62
11.62
11.24
11.33
3,577,817
-0.13(-1.11%)
Nov 01, 2007
11.35
11.57
11.29
11.46
4,138,495
-0.07(-0.61%)
Oct 31, 2007
12.20
12.20
11.48
11.53
3,237,464
+0.09(+0.82%)
Oct 30, 2007
11.40
11.55
11.26
11.43
2,477,013
+0.02(+0.15%)
Oct 29, 2007
11.15
11.46
11.15
11.42
3,201,291
+0.24(+2.12%)
Oct 26, 2007
11.04
11.26
11.04
11.18
2,147,348
+0.20(+1.82%)
Oct 25, 2007
10.99
11.14
10.93
10.98
2,813,256
+0.07(+0.66%)
Oct 24, 2007
10.95
11.01
10.72
10.91
2,719,535
-0.06(-0.57%)
Oct 23, 2007
10.83
11.01
10.82
10.97
2,611,017
+0.17(+1.59%)
Oct 22, 2007
10.87
10.93
10.69
10.80
4,168,913
-0.16(-1.47%)
Oct 19, 2007
11.24
11.24
10.86
10.96
6,935,309
-0.24(-2.17%)
Oct 18, 2007
11.22
11.29
11.16
11.20
3,806,363
-0.07(-0.66%)
Oct 17, 2007
11.40
11.42
11.17
11.28
2,158,035
-0.01(-0.12%)
Oct 16, 2007
11.43
11.47
11.11
11.29
4,792,893
-0.15(-1.34%)
Oct 15, 2007
11.50
11.51
11.39
11.44
4,986,911
-0.17(-1.49%)
Oct 12, 2007
11.62
11.64
11.52
11.62
4,954,684
+0.05(+0.46%)
Oct 11, 2007
11.69
11.77
11.54
11.56
12,602,926
-0.00(-0.04%)
Oct 10, 2007
11.68
11.73
11.55
11.57
5,693,102
-0.10(-0.84%)
Oct 09, 2007
11.60
11.74
11.56
11.67
2,976,855
-0.04(-0.31%)
Oct 08, 2007
11.69
11.76
11.64
11.70
897,742
+0.04(+0.39%)
Oct 05, 2007
11.82
11.82
11.63
11.66
4,367,041
+0.01(+0.07%)
Oct 04, 2007
11.64
11.68
11.61
11.65
4,113,009
+0.00(+0.03%)
Oct 03, 2007
11.66
11.76
11.61
11.64
3,125,657
-0.07(-0.62%)
Oct 02, 2007
11.60
11.85
11.60
11.72
4,327,580
-0.01(-0.12%)
Oct 01, 2007
11.70
11.73
11.62
11.73
5,818,063
+0.02(+0.15%)
Sep 28, 2007
11.81
11.82
11.70
11.71
6,386,962
-0.05(-0.42%)
Sep 27, 2007
11.87
11.87
11.64
11.76
7,967,877
+0.12(+1.01%)
Sep 26, 2007
11.68
11.78
11.57
11.65
4,701,639
+0.08(+0.72%)
Sep 25, 2007
11.68
11.70
11.54
11.56
6,091,825
-0.17(-1.44%)
Sep 24, 2007
11.62
11.97
11.59
11.73
5,428,383
+0.07(+0.57%)
Sep 21, 2007
11.31
11.77
11.29
11.67
7,272,373
+0.44(+3.91%)
Sep 20, 2007
11.31
11.36
11.16
11.23
3,410,929
-0.04(-0.31%)
Sep 19, 2007
11.18
11.31
11.12
11.26
3,294,189
+0.01(+0.11%)
Sep 18, 2007
11.09
11.28
11.03
11.25
5,600,204
+0.25(+2.26%)
Sep 17, 2007
10.97
11.05
10.92
11.00
3,300,766
+0.03(+0.28%)
Sep 14, 2007
10.85
11.05
10.85
10.97
3,405,174
+0.15(+1.35%)
Sep 13, 2007
10.72
10.92
10.61
10.83
6,225,829
+0.29(+2.74%)
Sep 12, 2007
10.67
10.81
10.52
10.54
5,388,100
-0.17(-1.57%)
Sep 11, 2007
10.56
10.71
10.49
10.71
4,459,117
+0.24(+2.34%)
Sep 10, 2007
10.58
10.67
10.38
10.46
3,771,834
-0.17(-1.61%)
Sep 07, 2007
10.65
10.81
10.62
10.63
2,950,548
-0.22(-2.01%)
Sep 06, 2007
10.80
10.94
10.75
10.85
2,896,289
+0.01(+0.09%)
Sep 05, 2007
10.84
10.97
10.75
10.84
1,742,870
-0.10(-0.89%)
Sep 04, 2007
10.97
11.16
10.83
10.94
3,419,150
+0.06(+0.52%)
Aug 31, 2007
10.88
10.91
10.72
10.88
2,343,832
+0.22(+2.03%)
Aug 30, 2007
10.77
10.78
10.55
10.66
1,815,216
-0.16(-1.51%)
Aug 29, 2007
10.56
10.88
10.56
10.83
3,788,276
+0.34(+3.20%)
Aug 28, 2007
10.75
10.75
10.37
10.49
4,631,760
-0.30(-2.80%)
Aug 27, 2007
10.75
10.88
10.73
10.79
1,548,030
-0.03(-0.29%)
Aug 24, 2007
10.94
11.01
10.68
10.82
3,148,676
-0.05(-0.46%)
Aug 23, 2007
10.96
10.96
10.80
10.87
3,598,369
+0.14(+1.31%)
Aug 22, 2007
10.77
10.81
10.56
10.73
3,175,805
+0.24(+2.28%)
Aug 21, 2007
10.56
10.59
10.31
10.49
1,771,644
-0.00(-0.04%)
Aug 20, 2007
10.40
10.50
10.22
10.50
2,680,896
+0.18(+1.70%)
Aug 17, 2007
10.46
11.00
10.05
10.32
5,016,507
+0.47(+4.74%)
Aug 16, 2007
10.06
10.18
9.606
9.855
7,246,066
-0.17(-1.71%)
Aug 15, 2007
10.26
10.74
10.00
10.03
4,205,908
-0.41(-3.94%)
Aug 14, 2007
10.75
10.86
10.41
10.44
5,882,187
-0.32(-2.94%)
Aug 13, 2007
10.41
10.88
10.35
10.75
6,891,737
+0.54(+5.25%)
Aug 10, 2007
10.19
10.46
9.844
10.22
8,458,693
+0.03(+0.25%)
Aug 09, 2007
9.959
10.60
9.695
10.19
23,190,864
+0.47(+4.86%)
Aug 08, 2007
9.997
9.997
9.516
9.720
9,980,761
-0.08(-0.77%)
Aug 07, 2007
10.39
10.39
9.669
9.796
8,544,176
-0.09(-0.89%)
Aug 06, 2007
10.18
10.23
9.853
9.883
7,996,651
-0.31(-3.02%)
Aug 03, 2007
10.29
10.45
10.19
10.19
2,945,615
-0.26(-2.46%)
Aug 02, 2007
10.69
10.69
10.43
10.45
6,377,919
-0.04(-0.42%)
Aug 01, 2007
10.63
10.67
10.37
10.49
4,979,512
-0.18(-1.66%)
Jul 31, 2007
10.95
10.95
10.61
10.67
4,450,896
-0.01(-0.06%)
Jul 30, 2007
10.33
10.73
10.33
10.68
8,324,672
+0.30(+2.87%)
Jul 27, 2007
10.40
10.60
10.26
10.38
5,299,773
-0.20(-1.92%)
Jul 26, 2007
10.95
10.96
10.34
10.58
6,099,224
-0.54(-4.88%)
Jul 25, 2007
11.28
11.38
11.05
11.12
6,041,923
-0.04(-0.38%)
Jul 24, 2007
11.31
11.36
11.15
11.17
3,605,768
-0.18(-1.54%)
Jul 23, 2007
11.58
11.58
11.31
11.34
3,103,460
-0.12(-1.04%)
Jul 20, 2007
11.64
11.69
11.45
11.46
5,005,261
-0.12(-1.04%)
Jul 19, 2007
11.58
11.65
11.51
11.58
2,403,023
+0.00(+0.01%)
Jul 18, 2007
11.50
11.60
11.36
11.58
5,222,034
-0.08(-0.72%)
Jul 17, 2007
11.81
11.84
11.65
11.66
5,187,506
-0.12(-1.04%)
Jul 16, 2007
11.56
11.87
11.55
11.79
5,665,973
+0.18(+1.56%)
Jul 13, 2007
11.47
11.67
11.34
11.60
3,943,655
+0.18(+1.61%)
Jul 12, 2007
11.29
11.45
11.26
11.42
5,112,694
+0.15(+1.34%)
Jul 11, 2007
11.09
11.38
11.09
11.27
3,159,363
-0.05(-0.46%)
Jul 10, 2007
11.31
11.37
11.27
11.32
2,456,460
+0.02(+0.16%)
Jul 09, 2007
11.32
11.33
11.24
11.30
4,681,909
+0.03(+0.23%)
Jul 06, 2007
11.25
11.34
11.19
11.28
2,667,742
-0.02(-0.20%)
Jul 05, 2007
11.31
11.37
11.25
11.30
3,581,927
-0.00(-0.01%)
Jul 03, 2007
11.25
11.39
11.25
11.30
3,601,658
+0.01(+0.06%)
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
.