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
)
46.92
+0.52 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 31, 2007
11.11
11.31
11.09
11.10
4,395,297
-0.01(-0.09%)
May 30, 2007
11.02
11.15
11.01
11.11
6,613,020
+0.01(+0.06%)
May 29, 2007
11.08
11.24
11.08
11.11
4,825,674
+0.02(+0.15%)
May 25, 2007
11.11
11.23
11.05
11.09
7,033,761
+0.12(+1.11%)
May 24, 2007
10.85
11.01
10.76
10.97
8,593,072
+0.10(+0.88%)
May 23, 2007
10.67
11.30
10.67
10.87
18,739,432
+0.27(+2.54%)
May 22, 2007
10.54
10.68
10.50
10.60
13,210,784
+0.16(+1.54%)
May 21, 2007
10.32
10.51
10.30
10.44
3,761,777
+0.15(+1.49%)
May 18, 2007
10.12
10.34
10.12
10.29
7,182,305
+0.26(+2.61%)
May 17, 2007
10.08
10.19
10.01
10.03
8,923,080
-0.05(-0.46%)
May 16, 2007
10.04
10.17
10.03
10.07
6,569,661
+0.03(+0.33%)
May 15, 2007
10.20
10.20
10.02
10.04
12,149,296
-0.13(-1.32%)
May 14, 2007
10.47
10.47
10.13
10.18
8,048,678
-0.28(-2.65%)
May 11, 2007
10.53
10.61
10.44
10.45
12,366,090
-0.05(-0.46%)
May 10, 2007
10.07
10.95
9.997
10.50
32,363,844
+0.67(+6.82%)
May 09, 2007
9.749
9.891
9.711
9.830
5,983,514
+0.01(+0.11%)
May 08, 2007
9.933
9.945
9.772
9.819
2,941,172
-0.14(-1.43%)
May 07, 2007
9.800
10.00
9.787
9.961
2,768,539
+0.17(+1.73%)
May 04, 2007
9.889
9.889
9.762
9.792
2,088,448
-0.08(-0.81%)
May 03, 2007
9.814
9.978
9.814
9.871
2,130,201
+0.00(+0.03%)
May 02, 2007
9.879
9.919
9.809
9.869
1,901,363
+0.00(+0.03%)
May 01, 2007
9.861
9.925
9.825
9.866
2,685,033
+0.01(+0.09%)
Apr 30, 2007
10.03
10.06
9.858
9.858
4,086,165
-0.16(-1.55%)
Apr 27, 2007
9.866
10.05
9.841
10.01
3,999,447
+0.08(+0.79%)
Apr 26, 2007
9.976
10.02
9.879
9.935
2,979,713
+0.02(+0.25%)
Apr 25, 2007
9.785
9.940
9.783
9.910
1,527,996
+0.12(+1.18%)
Apr 24, 2007
9.835
9.920
9.743
9.794
3,288,845
-0.08(-0.81%)
Apr 23, 2007
9.841
9.928
9.809
9.874
4,555,083
+0.02(+0.20%)
Apr 20, 2007
9.926
9.963
9.798
9.854
2,966,063
+0.07(+0.76%)
Apr 19, 2007
9.661
9.843
9.661
9.779
2,648,901
+0.07(+0.76%)
Apr 18, 2007
9.587
9.729
9.577
9.706
2,411,231
+0.13(+1.35%)
Apr 17, 2007
9.742
9.772
9.456
9.576
8,219,704
-0.22(-2.25%)
Apr 16, 2007
9.590
9.867
9.590
9.796
4,732,532
+0.23(+2.45%)
Apr 13, 2007
9.478
9.602
9.423
9.562
3,345,854
-0.04(-0.43%)
Apr 12, 2007
9.753
9.754
9.516
9.603
5,272,109
-0.17(-1.71%)
Apr 11, 2007
9.819
9.932
9.765
9.770
3,813,968
-0.00(-0.03%)
Apr 10, 2007
9.782
9.855
9.764
9.773
3,676,665
-0.02(-0.20%)
Apr 09, 2007
9.672
9.833
9.653
9.793
3,879,809
+0.11(+1.18%)
Apr 05, 2007
9.424
9.708
9.422
9.678
5,511,385
+0.27(+2.91%)
Apr 04, 2007
9.315
9.430
9.300
9.404
3,107,380
+0.09(+1.02%)
Apr 03, 2007
9.241
9.344
9.240
9.310
5,612,556
+0.07(+0.80%)
Apr 02, 2007
9.310
9.310
9.220
9.236
5,739,420
-0.12(-1.26%)
Mar 30, 2007
9.379
9.465
9.311
9.354
2,684,231
-0.04(-0.46%)
Mar 29, 2007
9.455
9.466
9.351
9.398
2,479,481
-0.00(-0.03%)
Mar 28, 2007
9.368
9.438
9.235
9.400
1,720,702
+0.03(+0.35%)
Mar 27, 2007
9.432
9.447
9.317
9.368
1,047,837
-0.06(-0.67%)
Mar 26, 2007
9.377
9.475
9.341
9.432
2,148,669
+0.04(+0.41%)
Mar 23, 2007
9.372
9.444
9.361
9.393
2,123,778
+0.05(+0.55%)
Mar 22, 2007
9.293
9.420
9.293
9.342
2,823,942
-0.09(-0.99%)
Mar 21, 2007
9.390
9.471
9.337
9.435
1,560,916
+0.07(+0.76%)
Mar 20, 2007
9.310
9.422
9.280
9.364
2,147,866
+0.13(+1.44%)
Mar 19, 2007
9.242
9.290
9.204
9.231
3,445,418
+0.02(+0.19%)
Mar 16, 2007
9.283
9.382
9.201
9.214
4,020,324
+0.00(+0.04%)
Mar 15, 2007
9.265
9.302
9.194
9.210
2,440,939
-0.02(-0.24%)
Mar 14, 2007
9.129
9.244
9.129
9.232
5,990,741
+0.07(+0.79%)
Mar 13, 2007
9.174
9.200
9.115
9.160
4,643,406
-0.01(-0.15%)
Mar 12, 2007
9.136
9.178
9.069
9.174
3,395,636
+0.04(+0.49%)
Mar 09, 2007
9.085
9.166
9.046
9.129
3,202,127
+0.06(+0.70%)
Mar 08, 2007
8.967
9.138
8.967
9.065
3,310,524
+0.10(+1.10%)
Mar 07, 2007
9.007
9.103
8.957
8.967
3,442,207
-0.08(-0.94%)
Mar 06, 2007
9.143
9.143
8.907
9.052
2,971,683
+0.15(+1.64%)
Mar 05, 2007
8.972
9.009
8.886
8.906
3,229,427
-0.15(-1.64%)
Mar 02, 2007
8.956
9.201
8.925
9.054
6,326,370
+0.01(+0.17%)
Mar 01, 2007
8.992
9.129
8.859
9.039
9,902,243
-0.12(-1.35%)
Feb 28, 2007
9.353
9.381
9.118
9.163
11,039,632
-0.19(-2.01%)
Feb 27, 2007
9.620
9.620
9.241
9.351
12,780,408
-0.57(-5.71%)
Feb 26, 2007
10.00
10.05
9.882
9.917
3,549,801
-0.05(-0.50%)
Feb 23, 2007
10.21
10.21
9.932
9.967
4,549,462
-0.10(-0.99%)
Feb 22, 2007
9.951
10.10
9.912
10.07
5,839,788
+0.14(+1.46%)
Feb 21, 2007
10.04
10.11
9.895
9.922
6,261,332
-0.12(-1.24%)
Feb 20, 2007
9.983
10.09
9.983
10.05
7,193,546
-0.06(-0.64%)
Feb 16, 2007
10.07
10.16
10.06
10.11
3,263,954
+0.03(+0.30%)
Feb 15, 2007
10.02
10.09
9.993
10.08
6,014,026
+0.06(+0.58%)
Feb 14, 2007
9.968
10.11
9.968
10.02
5,993,326
+0.05(+0.47%)
Feb 13, 2007
9.926
9.988
9.901
9.976
4,510,945
+0.16(+1.65%)
Feb 12, 2007
9.905
9.924
9.774
9.814
1,838,734
-0.02(-0.19%)
Feb 09, 2007
9.889
9.891
9.769
9.833
3,560,239
+0.00(+0.01%)
Feb 08, 2007
9.851
9.860
9.750
9.831
3,878,203
-0.04(-0.43%)
Feb 07, 2007
9.946
9.946
9.855
9.874
2,654,522
-0.05(-0.50%)
Feb 06, 2007
9.900
9.988
9.895
9.924
4,265,221
+0.03(+0.29%)
Feb 05, 2007
9.874
9.951
9.851
9.895
3,357,095
+0.08(+0.81%)
Feb 02, 2007
9.694
9.845
9.688
9.815
3,372,351
+0.03(+0.36%)
Feb 01, 2007
9.733
9.839
9.729
9.780
2,240,204
+0.05(+0.52%)
Jan 31, 2007
9.739
9.777
9.687
9.729
3,805,136
-0.09(-0.93%)
Jan 30, 2007
9.794
9.882
9.759
9.820
2,970,077
-0.09(-0.90%)
Jan 29, 2007
9.841
9.925
9.788
9.910
3,439,798
+0.13(+1.35%)
Jan 26, 2007
9.795
9.815
9.732
9.778
3,017,451
-0.04(-0.37%)
Jan 25, 2007
9.795
9.848
9.782
9.814
4,174,489
-0.01(-0.06%)
Jan 24, 2007
9.803
9.865
9.790
9.820
3,964,118
+0.01(+0.14%)
Jan 23, 2007
9.859
9.889
9.788
9.806
5,935,338
-0.09(-0.89%)
Jan 22, 2007
10.04
10.04
9.869
9.895
8,275,107
-0.15(-1.52%)
Jan 19, 2007
10.05
10.09
9.963
10.05
3,051,977
+0.01(+0.10%)
Jan 18, 2007
10.05
10.06
10.01
10.04
2,257,066
+0.02(+0.22%)
Jan 17, 2007
9.906
10.07
9.858
10.02
3,579,509
+0.11(+1.11%)
Jan 16, 2007
9.859
9.950
9.851
9.906
2,846,425
+0.00(+0.04%)
Jan 12, 2007
9.763
9.948
9.711
9.902
4,883,485
+0.14(+1.48%)
Jan 11, 2007
9.587
9.787
9.514
9.758
8,188,389
+0.13(+1.37%)
Jan 10, 2007
9.717
9.719
9.593
9.626
4,428,218
-0.14(-1.42%)
Jan 09, 2007
9.616
9.778
9.588
9.764
4,040,397
+0.15(+1.53%)
Jan 08, 2007
9.677
9.717
9.605
9.617
4,430,627
-0.09(-0.96%)
Jan 05, 2007
9.891
9.891
9.674
9.711
5,668,761
-0.18(-1.83%)
Jan 04, 2007
10.02
10.03
9.848
9.891
5,760,297
-0.14(-1.38%)
Jan 03, 2007
10.01
10.12
9.988
10.03
4,457,124
-0.00(-0.02%)
Dec 29, 2006
10.03
10.04
9.998
10.03
2,038,666
+0.00(+0.04%)
Dec 28, 2006
10.03
10.08
9.988
10.03
2,054,725
+0.00(+0.02%)
Dec 27, 2006
9.925
10.03
9.907
10.03
2,078,010
+0.08(+0.84%)
Dec 26, 2006
9.851
9.965
9.828
9.942
1,625,955
+0.06(+0.64%)
Dec 22, 2006
9.936
9.948
9.849
9.879
1,850,778
-0.04(-0.38%)
Dec 21, 2006
9.938
10.01
9.892
9.916
5,578,029
-0.06(-0.60%)
Dec 20, 2006
9.859
10.01
9.858
9.976
6,169,796
+0.08(+0.78%)
Dec 19, 2006
9.933
9.951
9.806
9.899
6,354,473
-0.14(-1.44%)
Dec 18, 2006
10.13
10.24
10.02
10.04
4,908,377
-0.11(-1.06%)
Dec 15, 2006
10.18
10.30
10.14
10.15
7,558,081
-0.03(-0.26%)
Dec 14, 2006
9.919
10.20
9.915
10.18
5,925,702
+0.24(+2.42%)
Dec 13, 2006
9.834
10.03
9.824
9.936
5,424,667
+0.10(+1.04%)
Dec 12, 2006
9.911
9.912
9.767
9.834
3,451,842
-0.12(-1.19%)
Dec 11, 2006
9.861
9.971
9.809
9.952
5,490,509
-0.01(-0.15%)
Dec 08, 2006
9.988
10.03
9.917
9.967
3,210,960
-0.06(-0.58%)
Dec 07, 2006
9.828
10.04
9.828
10.03
6,926,167
+0.17(+1.71%)
Dec 06, 2006
10.01
10.04
9.796
9.858
3,748,930
-0.18(-1.81%)
Dec 05, 2006
9.856
10.08
9.839
10.04
4,685,159
+0.08(+0.76%)
Dec 04, 2006
9.820
9.963
9.747
9.963
3,529,727
+0.12(+1.19%)
Dec 01, 2006
9.718
9.846
9.552
9.846
8,353,795
+0.27(+2.86%)
Nov 30, 2006
9.341
9.588
9.277
9.572
3,963,315
+0.23(+2.48%)
Nov 29, 2006
9.260
9.363
9.240
9.341
1,709,460
+0.10(+1.06%)
Nov 28, 2006
9.337
9.337
9.186
9.242
2,902,630
-0.02(-0.27%)
Nov 27, 2006
9.397
9.414
9.216
9.267
2,516,416
-0.14(-1.50%)
Nov 24, 2006
9.353
9.445
9.333
9.408
811,773
+0.06(+0.65%)
Nov 22, 2006
9.296
9.376
8.913
9.347
1,246,967
+0.03(+0.35%)
Nov 21, 2006
9.303
9.352
9.234
9.315
2,267,504
+0.03(+0.28%)
Nov 20, 2006
9.201
9.339
9.176
9.288
2,827,154
-0.00(-0.05%)
Nov 17, 2006
9.196
9.353
9.190
9.293
2,604,739
-0.01(-0.16%)
Nov 16, 2006
9.291
9.387
9.235
9.308
3,850,100
+0.04(+0.47%)
Nov 15, 2006
9.143
9.308
9.134
9.265
2,782,992
+0.13(+1.42%)
Nov 14, 2006
9.097
9.180
9.042
9.135
2,047,498
+0.04(+0.48%)
Nov 13, 2006
9.093
9.124
9.043
9.092
3,055,189
-0.00(-0.01%)
Nov 10, 2006
8.992
9.098
8.977
9.093
2,150,275
+0.08(+0.86%)
Nov 09, 2006
8.918
9.021
8.854
9.016
4,120,692
+0.08(+0.89%)
Nov 08, 2006
8.935
9.034
8.871
8.936
4,327,047
-0.01(-0.13%)
Nov 07, 2006
8.930
9.131
8.842
8.947
12,411,055
-0.23(-2.50%)
Nov 06, 2006
9.126
9.236
9.031
9.176
3,557,027
-0.02(-0.19%)
Nov 03, 2006
9.318
9.390
9.166
9.194
3,114,607
-0.09(-1.01%)
Nov 02, 2006
9.277
9.362
9.155
9.287
3,149,936
+0.04(+0.44%)
Nov 01, 2006
9.272
9.437
9.236
9.246
2,193,634
-0.07(-0.75%)
Oct 31, 2006
9.332
9.341
9.182
9.316
1,488,652
+0.03(+0.32%)
Oct 30, 2006
9.285
9.333
9.222
9.286
1,406,752
-0.10(-1.10%)
Oct 27, 2006
9.565
9.571
9.341
9.389
1,633,984
-0.20(-2.05%)
Oct 26, 2006
9.362
9.591
9.362
9.586
1,935,890
+0.17(+1.85%)
Oct 25, 2006
9.356
9.423
9.256
9.412
1,564,931
+0.03(+0.36%)
Oct 24, 2006
9.303
9.382
9.253
9.378
1,675,737
+0.04(+0.41%)
Oct 23, 2006
9.278
9.384
9.251
9.339
2,216,116
+0.04(+0.47%)
Oct 20, 2006
9.328
9.328
9.185
9.296
1,920,634
+0.02(+0.21%)
Oct 19, 2006
9.143
9.303
9.131
9.276
1,629,166
+0.10(+1.14%)
Oct 18, 2006
9.145
9.190
9.098
9.171
2,358,237
+0.03(+0.30%)
Oct 17, 2006
9.146
9.229
9.123
9.144
2,516,416
-0.09(-0.98%)
Oct 16, 2006
9.278
9.280
9.176
9.235
3,039,130
-0.08(-0.82%)
Oct 13, 2006
9.366
9.366
9.247
9.311
1,609,093
-0.05(-0.59%)
Oct 12, 2006
9.366
9.376
9.300
9.366
1,162,658
+0.04(+0.48%)
Oct 11, 2006
9.195
9.381
9.178
9.321
1,732,746
+0.06(+0.62%)
Oct 10, 2006
9.176
9.341
9.173
9.263
1,987,278
-0.02(-0.27%)
Oct 09, 2006
9.130
9.318
9.114
9.288
1,049,443
+0.11(+1.22%)
Oct 06, 2006
9.171
9.179
9.031
9.176
2,033,046
-0.00(-0.04%)
Oct 05, 2006
9.166
9.189
9.087
9.180
1,829,902
+0.06(+0.70%)
Oct 04, 2006
8.966
9.131
8.966
9.116
2,014,578
+0.07(+0.78%)
Oct 03, 2006
9.006
9.190
9.006
9.046
2,249,840
-0.15(-1.65%)
Oct 02, 2006
9.075
9.205
9.003
9.197
3,725,645
+0.10(+1.12%)
Sep 29, 2006
9.181
9.215
9.038
9.095
3,503,230
-0.10(-1.12%)
Sep 28, 2006
9.125
9.206
9.092
9.199
1,915,816
+0.10(+1.15%)
Sep 27, 2006
9.026
9.191
8.999
9.094
1,663,693
+0.06(+0.70%)
Sep 26, 2006
8.885
9.058
8.885
9.031
2,523,642
+0.15(+1.64%)
Sep 25, 2006
8.745
8.972
8.718
8.885
3,909,518
+0.14(+1.61%)
Sep 22, 2006
8.842
8.859
8.651
8.744
5,570,803
-0.14(-1.61%)
Sep 21, 2006
9.060
9.065
8.846
8.887
5,504,961
-0.23(-2.57%)
Sep 20, 2006
9.156
9.174
9.009
9.121
1,927,057
+0.08(+0.94%)
Sep 19, 2006
8.979
9.067
8.931
9.037
2,685,033
+0.07(+0.81%)
Sep 18, 2006
9.001
9.059
8.905
8.965
1,504,711
-0.05(-0.58%)
Sep 15, 2006
8.940
9.090
8.887
9.017
3,147,527
+0.04(+0.42%)
Sep 14, 2006
9.104
9.114
8.947
8.979
1,495,878
-0.08(-0.84%)
Sep 13, 2006
8.951
9.191
8.912
9.055
2,867,301
+0.04(+0.40%)
Sep 12, 2006
8.810
9.044
8.799
9.019
1,352,955
+0.21(+2.40%)
Sep 11, 2006
8.783
8.824
8.722
8.808
3,642,139
+0.03(+0.31%)
Sep 08, 2006
8.768
8.813
8.720
8.780
1,447,702
-0.03(-0.30%)
Sep 07, 2006
8.830
8.838
8.740
8.806
2,427,289
-0.07(-0.79%)
Sep 06, 2006
8.897
9.080
8.815
8.876
3,456,660
-0.02(-0.25%)
Sep 05, 2006
8.849
8.948
8.784
8.899
2,346,192
-0.05(-0.57%)
Sep 01, 2006
8.978
9.070
8.854
8.950
1,586,610
-0.01(-0.13%)
Aug 31, 2006
8.906
9.085
8.860
8.961
1,621,137
+0.02(+0.20%)
Aug 30, 2006
8.999
9.007
8.913
8.943
1,491,061
-0.02(-0.28%)
Aug 29, 2006
8.842
9.004
8.831
8.968
1,861,216
+0.09(+1.05%)
Aug 28, 2006
8.790
8.933
8.769
8.875
1,813,843
+0.06(+0.71%)
Aug 25, 2006
8.805
8.842
8.780
8.813
1,181,928
+0.04(+0.51%)
Aug 24, 2006
8.780
8.806
8.715
8.768
1,825,887
+0.00(+0.00%)
Aug 23, 2006
8.877
8.958
8.754
8.768
2,134,216
-0.11(-1.23%)
Aug 22, 2006
8.869
8.899
8.789
8.877
2,217,722
+0.08(+0.89%)
Aug 21, 2006
8.845
8.865
8.769
8.799
4,069,303
-0.04(-0.51%)
Aug 18, 2006
9.009
9.050
8.809
8.844
3,706,374
-0.16(-1.83%)
Aug 17, 2006
8.948
9.084
8.941
9.008
1,458,943
+0.04(+0.46%)
Aug 16, 2006
8.972
9.032
8.895
8.967
1,458,943
+0.07(+0.74%)
Aug 15, 2006
8.762
8.947
8.760
8.901
2,114,143
+0.17(+1.91%)
Aug 14, 2006
8.769
8.785
8.699
8.734
2,871,316
-0.00(-0.04%)
Aug 11, 2006
8.691
8.811
8.691
8.738
1,477,411
+0.01(+0.09%)
Aug 10, 2006
8.672
8.805
8.519
8.730
4,183,321
+0.04(+0.52%)
Aug 09, 2006
9.229
9.230
8.611
8.686
9,297,251
-0.55(-5.96%)
Aug 08, 2006
9.341
9.438
9.169
9.236
1,330,472
-0.07(-0.76%)
Aug 07, 2006
9.341
9.341
9.219
9.307
1,305,581
-0.05(-0.55%)
Aug 04, 2006
9.432
9.653
9.262
9.358
1,257,405
-0.04(-0.40%)
Aug 03, 2006
9.179
9.402
9.144
9.395
1,144,190
+0.17(+1.82%)
Aug 02, 2006
9.070
9.316
9.070
9.227
2,028,228
+0.16(+1.73%)
Aug 01, 2006
9.046
9.107
8.983
9.070
1,864,428
-0.08(-0.90%)
Jul 31, 2006
9.242
9.278
9.110
9.153
1,567,340
-0.09(-0.96%)
Jul 28, 2006
9.248
9.337
9.221
9.241
1,386,678
+0.00(+0.03%)
Jul 27, 2006
9.258
9.428
9.225
9.239
2,126,187
-0.00(-0.03%)
Jul 26, 2006
9.255
9.373
9.186
9.241
2,310,863
+0.03(+0.28%)
Jul 25, 2006
9.023
9.247
9.008
9.215
1,690,993
+0.19(+2.13%)
Jul 24, 2006
8.912
9.033
8.881
9.023
1,687,781
+0.12(+1.34%)
Jul 21, 2006
8.778
8.960
8.772
8.904
2,360,645
+0.08(+0.95%)
Jul 20, 2006
9.063
9.099
8.752
8.820
2,587,075
-0.27(-3.01%)
Jul 19, 2006
8.921
9.179
8.916
9.094
1,468,578
+0.20(+2.30%)
Jul 18, 2006
8.967
9.003
8.774
8.890
2,228,963
-0.05(-0.54%)
Jul 17, 2006
8.892
8.991
8.844
8.938
2,451,378
+0.03(+0.31%)
Jul 14, 2006
8.885
8.920
8.819
8.911
2,219,328
+0.04(+0.46%)
Jul 13, 2006
9.042
9.050
8.846
8.870
3,006,210
-0.19(-2.10%)
Jul 12, 2006
9.048
9.099
9.002
9.060
2,470,648
-0.01(-0.08%)
Jul 11, 2006
9.024
9.085
8.957
9.068
2,041,075
+0.01(+0.15%)
Jul 10, 2006
8.993
9.068
8.982
9.054
2,145,457
+0.04(+0.44%)
Jul 07, 2006
9.022
9.063
8.973
9.014
2,625,616
-0.01(-0.15%)
Jul 06, 2006
9.028
9.092
8.992
9.028
1,867,640
+0.02(+0.28%)
Jul 05, 2006
9.054
9.065
8.955
9.003
6,410,679
+0.17(+1.96%)
Jul 03, 2006
8.963
8.970
8.752
8.830
1,664,496
-0.13(-1.49%)
Jun 30, 2006
8.928
8.991
8.877
8.963
5,227,144
+0.04(+0.46%)
Jun 29, 2006
8.910
8.967
8.890
8.922
9,057,172
+0.07(+0.84%)
Jun 28, 2006
8.930
8.943
8.824
8.847
2,672,186
-0.06(-0.71%)
Jun 27, 2006
9.064
9.098
8.895
8.911
2,587,878
-0.12(-1.38%)
Jun 26, 2006
8.992
9.037
8.967
9.036
3,272,786
+0.07(+0.76%)
Jun 23, 2006
8.962
9.016
8.896
8.967
3,286,436
+0.03(+0.33%)
Jun 22, 2006
8.892
8.961
8.872
8.937
2,632,039
+0.02(+0.21%)
Jun 21, 2006
8.849
8.972
8.849
8.918
2,235,387
+0.09(+1.03%)
Jun 20, 2006
8.906
8.948
8.828
8.828
3,016,648
-0.07(-0.83%)
Jun 19, 2006
8.867
8.967
8.867
8.901
3,703,965
+0.03(+0.38%)
Jun 16, 2006
8.932
8.957
8.839
8.867
3,586,736
-0.10(-1.07%)
Jun 15, 2006
9.080
9.083
8.955
8.963
7,952,325
-0.08(-0.94%)
Jun 14, 2006
9.023
9.092
9.019
9.048
2,599,922
+0.04(+0.50%)
Jun 13, 2006
9.125
9.136
9.002
9.003
2,210,495
-0.17(-1.86%)
Jun 12, 2006
9.158
9.215
9.114
9.174
1,069,517
+0.04(+0.45%)
Jun 09, 2006
9.241
9.246
9.119
9.133
1,576,975
-0.04(-0.48%)
Jun 08, 2006
9.283
9.283
9.055
9.176
3,312,130
-0.18(-1.88%)
Jun 07, 2006
9.368
9.471
9.327
9.352
1,284,705
-0.07(-0.77%)
Jun 06, 2006
9.403
9.466
9.343
9.424
2,684,231
-0.06(-0.60%)
Jun 05, 2006
9.525
9.693
9.466
9.481
2,694,669
-0.17(-1.77%)
Jun 02, 2006
9.667
9.742
9.632
9.652
1,655,663
-0.00(-0.05%)
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
.