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
Spirit Aerosystems Holdings
(NY:
SPR
)
30.97
-0.04 (-0.13%)
Streaming Delayed Price
Updated: 1:04 PM EDT, May 21, 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 (%)
Jul 31, 2009
12.89
13.03
12.57
12.72
1,789,883
-0.07(-0.54%)
Jul 30, 2009
14.25
14.25
12.44
12.79
7,662,315
-2.32(-15.34%)
Jul 29, 2009
14.59
15.17
14.43
15.11
712,861
+0.40(+2.73%)
Jul 28, 2009
14.65
14.95
14.41
14.71
447,930
-0.04(-0.27%)
Jul 27, 2009
15.02
15.04
14.44
14.75
626,131
-0.22(-1.44%)
Jul 24, 2009
14.78
15.05
14.64
14.96
711
-0.04(-0.26%)
Jul 23, 2009
14.52
15.00
14.28
15.00
626,417
+0.44(+3.02%)
Jul 22, 2009
14.72
14.88
14.31
14.56
802,147
-0.15(-1.00%)
Jul 21, 2009
14.32
14.74
14.11
14.71
1,057,504
+0.51(+3.58%)
Jul 20, 2009
13.78
14.22
13.77
14.20
501,472
+0.42(+3.05%)
Jul 17, 2009
14.15
14.15
13.56
13.78
484,555
-0.27(-1.95%)
Jul 16, 2009
13.63
14.19
13.63
14.05
829,812
+0.38(+2.79%)
Jul 15, 2009
13.27
13.67
13.12
13.67
811,671
+0.63(+4.80%)
Jul 14, 2009
12.59
13.12
12.59
13.05
555,958
+0.32(+2.54%)
Jul 13, 2009
12.53
12.77
12.52
12.72
917,786
+0.05(+0.39%)
Jul 10, 2009
12.28
12.78
11.99
12.67
1,539,850
+0.18(+1.41%)
Jul 09, 2009
12.62
12.83
12.40
12.50
1,311,784
-0.01(-0.08%)
Jul 08, 2009
12.28
12.66
12.17
12.51
1,657,479
+0.45(+3.73%)
Jul 07, 2009
12.47
12.53
11.81
12.06
1,193,752
-0.43(-3.44%)
Jul 06, 2009
12.85
12.95
12.36
12.49
1,266,778
-0.53(-4.06%)
Jul 02, 2009
13.50
13.50
13.02
13.02
711,012
-0.67(-4.93%)
Jul 01, 2009
13.51
13.78
13.32
13.69
525,927
+0.25(+1.89%)
Jun 30, 2009
13.81
13.87
13.30
13.44
861,604
-0.49(-3.51%)
Jun 29, 2009
13.77
13.98
13.60
13.93
1,095,134
+0.17(+1.21%)
Jun 26, 2009
13.63
13.96
13.55
13.76
1,503,706
+0.00(+0.00%)
Jun 25, 2009
13.47
14.67
13.47
13.76
1,438,629
+0.54(+4.07%)
Jun 24, 2009
13.96
14.08
13.10
13.22
1,432,677
-0.60(-4.32%)
Jun 23, 2009
14.25
14.25
13.30
13.82
4,079,206
-0.86(-5.86%)
Jun 22, 2009
14.87
14.90
14.47
14.68
1,231,146
-0.35(-2.34%)
Jun 19, 2009
15.12
15.16
14.71
15.03
916,229
+0.16(+1.05%)
Jun 18, 2009
14.40
14.93
14.37
14.87
914,439
+0.43(+2.98%)
Jun 17, 2009
14.15
14.58
13.72
14.44
930,491
+0.28(+2.00%)
Jun 16, 2009
14.47
14.59
13.94
14.16
764,622
-0.30(-2.10%)
Jun 15, 2009
15.21
15.21
14.30
14.46
771,560
-0.85(-5.56%)
Jun 12, 2009
15.38
15.54
15.14
15.31
744,967
-0.14(-0.89%)
Jun 11, 2009
15.82
15.88
15.30
15.45
1,485,973
-0.42(-2.65%)
Jun 10, 2009
15.97
15.97
15.60
15.87
743,724
+0.21(+1.31%)
Jun 09, 2009
15.93
16.10
15.60
15.67
792,136
-0.12(-0.74%)
Jun 08, 2009
15.65
15.91
15.56
15.78
820,562
-0.14(-0.86%)
Jun 05, 2009
15.87
16.57
15.55
15.92
2,441,758
+1.21(+8.24%)
Jun 04, 2009
13.93
14.74
13.79
14.71
2,074,035
+0.97(+7.05%)
Jun 03, 2009
13.92
14.02
13.63
13.74
626,500
-0.36(-2.57%)
Jun 02, 2009
13.96
14.31
13.94
14.10
1,616,910
+0.02(+0.14%)
Jun 01, 2009
13.76
14.17
13.63
14.08
1,916,541
+0.64(+4.73%)
May 29, 2009
13.45
13.76
13.22
13.45
1,050,712
+0.22(+1.70%)
May 28, 2009
13.20
13.37
12.78
13.22
726,442
+0.20(+1.50%)
May 27, 2009
13.18
13.45
12.89
13.03
1,026,487
-0.14(-1.04%)
May 26, 2009
12.94
13.34
12.88
13.16
753,000
+0.20(+1.51%)
May 22, 2009
13.29
13.33
12.93
12.97
471,895
-0.22(-1.63%)
May 21, 2009
13.59
13.61
13.05
13.18
476,957
-0.56(-4.06%)
May 20, 2009
13.90
14.04
13.60
13.74
1,367,559
-0.15(-1.06%)
May 19, 2009
13.98
14.17
13.61
13.89
1,262,694
+0.03(+0.21%)
May 18, 2009
13.62
13.89
13.31
13.86
1,271,952
+0.94(+7.27%)
May 15, 2009
12.72
13.39
12.72
12.92
692,243
+0.19(+1.46%)
May 14, 2009
12.57
13.07
12.47
12.73
640,327
+0.22(+1.72%)
May 13, 2009
12.65
12.80
12.25
12.52
966,812
-0.47(-3.61%)
May 12, 2009
13.26
13.31
12.57
12.99
601,911
-0.22(-1.63%)
May 11, 2009
13.44
13.59
12.99
13.20
621,356
-0.50(-3.64%)
May 08, 2009
12.71
13.88
12.71
13.70
1,002,885
+1.02(+8.02%)
May 07, 2009
13.65
13.65
12.54
12.68
1,301,657
-0.70(-5.26%)
May 06, 2009
12.81
13.48
12.73
13.39
2,106,627
+0.66(+5.15%)
May 05, 2009
12.61
12.95
12.60
12.73
1,407,268
-0.04(-0.31%)
May 04, 2009
12.49
12.82
12.26
12.77
1,195,699
+0.46(+3.73%)
May 01, 2009
12.57
12.70
12.20
12.31
1,500,029
-0.16(-1.26%)
Apr 30, 2009
13.48
14.62
11.86
12.47
3,362,474
+0.52(+4.34%)
Apr 29, 2009
11.83
12.04
11.70
11.95
1,178,561
+0.25(+2.17%)
Apr 28, 2009
11.99
12.06
11.66
11.70
586,203
-0.56(-4.55%)
Apr 27, 2009
12.41
12.67
12.18
12.25
896,477
-0.42(-3.32%)
Apr 24, 2009
11.86
12.84
11.74
12.67
872,343
+0.84(+7.11%)
Apr 23, 2009
11.75
11.92
11.43
11.83
1,544,175
+0.19(+1.60%)
Apr 22, 2009
11.06
11.92
11.06
11.65
1,380,722
+0.59(+5.30%)
Apr 21, 2009
10.96
11.17
10.92
11.06
779,013
-0.03(-0.26%)
Apr 20, 2009
11.35
11.35
10.98
11.09
679,461
-0.52(-4.47%)
Apr 17, 2009
11.16
11.76
11.15
11.61
702,185
+0.45(+4.03%)
Apr 16, 2009
11.38
11.45
11.13
11.16
1,192,358
-0.10(-0.87%)
Apr 15, 2009
10.94
11.45
10.94
11.26
694,773
+0.20(+1.77%)
Apr 14, 2009
11.49
11.49
10.44
11.06
1,033,466
-0.90(-7.52%)
Apr 13, 2009
12.06
12.30
11.25
11.96
725,404
-0.35(-2.86%)
Apr 09, 2009
11.72
12.47
11.51
12.31
803,004
+0.92(+8.07%)
Apr 08, 2009
11.19
11.42
11.13
11.39
544,158
+0.23(+2.10%)
Apr 07, 2009
11.39
11.48
11.15
11.16
810,835
-0.38(-3.31%)
Apr 06, 2009
10.94
11.63
10.82
11.54
687,554
+0.44(+3.97%)
Apr 03, 2009
10.70
11.14
10.60
11.10
531,014
+0.40(+3.75%)
Apr 02, 2009
10.17
10.99
10.03
10.70
1,231,062
+0.83(+8.42%)
Apr 01, 2009
9.437
9.994
9.388
9.867
1,646,479
+0.12(+1.20%)
Mar 31, 2009
10.09
10.09
9.603
9.750
877,761
-0.12(-1.19%)
Mar 30, 2009
10.10
10.10
9.691
9.867
958,384
-1.25(-11.26%)
Mar 26, 2009
10.46
11.20
10.22
11.12
1,809,079
+0.95(+9.33%)
Mar 25, 2009
10.24
10.58
9.975
10.17
718,549
+0.11(+1.07%)
Mar 24, 2009
9.965
10.24
9.808
10.06
632,201
-0.05(-0.48%)
Mar 23, 2009
9.671
10.12
9.613
10.11
578,978
+0.78(+8.39%)
Mar 20, 2009
9.534
9.691
9.310
9.329
719,506
-0.22(-2.35%)
Mar 19, 2009
9.799
9.867
9.437
9.554
685,880
-0.03(-0.31%)
Mar 18, 2009
9.270
9.593
8.786
9.583
1,090,854
+0.34(+3.70%)
Mar 17, 2009
9.251
9.300
8.840
9.241
518,154
+0.02(+0.21%)
Mar 16, 2009
8.860
9.564
8.214
9.222
851,082
-0.52(-5.32%)
Mar 13, 2009
9.652
9.926
9.515
9.740
0
+0.17(+1.74%)
Mar 12, 2009
9.006
9.623
8.918
9.574
461,699
+0.42(+4.59%)
Mar 11, 2009
9.046
9.241
8.840
9.153
773,234
+0.20(+2.18%)
Mar 10, 2009
8.371
8.967
8.361
8.958
966,620
+0.68(+8.27%)
Mar 09, 2009
7.941
8.527
7.941
8.273
747,685
+0.14(+1.68%)
Mar 06, 2009
8.117
8.214
7.853
8.136
0
+0.05(+0.60%)
Mar 05, 2009
8.811
8.811
8.058
8.087
602,333
-0.76(-8.62%)
Mar 04, 2009
8.664
8.997
8.664
8.850
509,559
+0.34(+4.02%)
Mar 02, 2009
9.525
9.525
8.488
8.508
1,919,300
-1.19(-12.30%)
Feb 27, 2009
9.867
10.02
9.476
9.701
0
-0.48(-4.71%)
Feb 26, 2009
10.28
10.65
10.02
10.18
1,330,446
-0.47(-4.41%)
Feb 25, 2009
11.31
11.32
10.50
10.65
573,930
-0.64(-5.63%)
Feb 24, 2009
10.59
11.52
10.03
11.28
1,181,305
+0.68(+6.46%)
Feb 23, 2009
11.41
11.44
10.52
10.60
892,552
-0.59(-5.24%)
Feb 20, 2009
11.66
11.82
10.74
11.19
1,088,731
-0.78(-6.54%)
Feb 19, 2009
11.89
12.13
11.81
11.97
903,293
+0.06(+0.49%)
Feb 18, 2009
12.45
12.61
11.83
11.91
814,549
-0.42(-3.41%)
Feb 17, 2009
12.47
13.17
12.17
12.33
1,340,205
-0.61(-4.69%)
Feb 13, 2009
12.88
13.19
12.67
12.94
626,242
+0.14(+1.07%)
Feb 12, 2009
12.48
12.82
12.22
12.80
1,178,794
+0.52(+4.22%)
Feb 11, 2009
12.15
12.39
11.69
12.28
1,522,853
-0.29(-2.33%)
Feb 10, 2009
12.82
13.02
12.23
12.58
1,582,445
-0.28(-2.21%)
Feb 09, 2009
12.88
13.03
12.62
12.86
1,095,241
+0.04(+0.30%)
Feb 06, 2009
12.45
12.89
12.27
12.82
1,837,593
+0.19(+1.47%)
Feb 05, 2009
14.21
14.21
11.86
12.63
2,000,407
-0.53(-4.01%)
Feb 04, 2009
13.20
13.68
12.86
13.16
1,582,249
+0.02(+0.15%)
Feb 03, 2009
12.99
13.29
12.69
13.14
1,335,135
+0.19(+1.43%)
Feb 02, 2009
13.20
13.48
12.64
12.96
1,269,955
-0.34(-2.57%)
Jan 30, 2009
13.63
13.63
13.11
13.30
0
-0.44(-3.20%)
Jan 29, 2009
13.82
13.85
13.25
13.74
2,218,416
-0.21(-1.47%)
Jan 28, 2009
13.33
14.13
13.25
13.94
2,014,775
+0.94(+7.22%)
Jan 27, 2009
12.85
13.11
12.71
13.01
1,566,925
+0.13(+0.99%)
Jan 26, 2009
12.54
13.38
12.34
12.88
1,545,682
+0.51(+4.11%)
Jan 23, 2009
11.80
12.42
11.73
12.37
1,702,842
+0.35(+2.93%)
Jan 22, 2009
11.55
12.25
11.44
12.02
1,530,373
-0.05(-0.41%)
Jan 21, 2009
11.28
12.11
11.08
12.07
875,947
+0.95(+8.53%)
Jan 20, 2009
11.55
11.70
11.01
11.12
1,204,566
-0.47(-4.05%)
Jan 16, 2009
11.56
11.78
11.26
11.59
1,905,551
+0.03(+0.25%)
Jan 15, 2009
11.51
11.78
10.96
11.56
2,662,393
-0.01(-0.08%)
Jan 14, 2009
11.50
11.73
11.49
11.57
2,808,973
-0.16(-1.33%)
Jan 13, 2009
11.71
11.97
11.64
11.72
2,862,817
-0.16(-1.32%)
Jan 12, 2009
11.97
12.10
11.72
11.88
1,645,212
-0.14(-1.14%)
Jan 09, 2009
12.25
12.42
11.66
12.02
1,490,104
-0.17(-1.36%)
Jan 08, 2009
11.60
12.33
11.56
12.18
1,782,987
+0.53(+4.53%)
Jan 07, 2009
12.87
12.87
11.34
11.66
1,777,253
-0.18(-1.49%)
Jan 06, 2009
11.26
12.00
11.24
11.83
1,285,906
+0.77(+6.98%)
Jan 05, 2009
10.57
11.10
10.38
11.06
1,210,121
+0.49(+4.62%)
Jan 02, 2009
9.955
10.66
9.926
10.57
0
+0.63(+6.29%)
Jan 01, 2009
8.899
10.15
8.879
9.945
0
+0.00(+0.00%)
Dec 31, 2008
8.899
10.15
8.879
9.945
2,287,502
+1.11(+12.62%)
Dec 30, 2008
8.381
8.860
8.322
8.830
1,244,945
+0.51(+6.11%)
Dec 29, 2008
8.351
8.537
8.253
8.322
1,094,382
-0.17(-1.96%)
Dec 26, 2008
8.332
8.605
8.283
8.488
497,458
+0.09(+1.05%)
Dec 24, 2008
8.537
8.537
8.126
8.400
306,988
-0.16(-1.83%)
Dec 23, 2008
8.782
8.977
8.381
8.557
906,266
-0.20(-2.23%)
Dec 22, 2008
9.212
9.212
8.488
8.752
776,201
-0.57(-6.09%)
Dec 19, 2008
8.948
9.358
8.918
9.319
2,131,672
+0.36(+4.04%)
Dec 18, 2008
8.713
9.104
8.537
8.958
1,084,906
+0.24(+2.81%)
Dec 17, 2008
8.351
8.899
8.322
8.713
1,189,564
+0.22(+2.65%)
Dec 16, 2008
8.459
8.527
7.901
8.488
1,806,501
+0.05(+0.58%)
Dec 15, 2008
8.586
8.860
8.253
8.439
1,245,636
-0.22(-2.49%)
Dec 12, 2008
8.420
8.801
8.361
8.654
1,099,096
-0.11(-1.23%)
Dec 11, 2008
8.987
8.987
8.557
8.762
1,215,036
-0.24(-2.71%)
Dec 10, 2008
9.388
9.593
8.684
9.006
1,197,057
-0.36(-3.86%)
Dec 09, 2008
9.134
9.476
8.899
9.368
1,144,783
+0.26(+2.90%)
Dec 08, 2008
8.821
9.407
8.782
9.104
1,055,977
+0.31(+3.56%)
Dec 05, 2008
8.400
8.821
7.872
8.791
1,051,173
+0.31(+3.69%)
Dec 04, 2008
8.997
9.065
8.195
8.478
1,858,787
-0.62(-6.77%)
Dec 03, 2008
8.674
9.134
8.302
9.094
1,212,983
+0.51(+5.92%)
Dec 02, 2008
8.253
8.713
8.165
8.586
1,039,151
+0.42(+5.15%)
Dec 01, 2008
8.821
8.870
8.019
8.165
1,600,298
-0.68(-7.73%)
Nov 28, 2008
8.498
8.879
8.410
8.850
632,662
+0.07(+0.78%)
Nov 26, 2008
7.647
8.791
7.579
8.782
2,087,044
+1.01(+12.96%)
Nov 25, 2008
8.165
8.165
7.588
7.774
2,273,296
-0.22(-2.81%)
Nov 24, 2008
7.823
8.136
7.403
7.999
2,683,187
+0.37(+4.87%)
Nov 21, 2008
7.139
7.813
6.982
7.628
2,706,271
-0.32(-4.06%)
Nov 20, 2008
9.036
9.134
7.725
7.950
2,504,521
-1.11(-12.30%)
Nov 19, 2008
10.05
10.14
9.006
9.065
1,207,006
-1.15(-11.29%)
Nov 18, 2008
10.99
10.99
9.818
10.22
1,281,920
-0.57(-5.26%)
Nov 17, 2008
11.35
11.39
10.76
10.79
757,595
-0.43(-3.84%)
Nov 14, 2008
11.45
11.85
11.12
11.22
1,412,335
-0.28(-2.47%)
Nov 13, 2008
11.25
11.52
10.13
11.50
1,566,969
+0.16(+1.38%)
Nov 12, 2008
12.48
12.48
11.31
11.34
879,836
-1.13(-9.09%)
Nov 11, 2008
13.05
13.48
12.27
12.48
892,083
-0.78(-5.90%)
Nov 10, 2008
14.20
14.40
13.10
13.26
825,158
-0.37(-2.73%)
Nov 07, 2008
14.24
14.54
13.18
13.63
976,437
-0.03(-0.21%)
Nov 06, 2008
14.60
15.04
13.63
13.66
1,190,801
-1.03(-6.99%)
Nov 05, 2008
15.24
15.66
14.62
14.69
1,483,041
-1.02(-6.48%)
Nov 04, 2008
16.18
16.18
14.73
15.71
2,222,139
+0.02(+0.12%)
Nov 03, 2008
15.90
16.32
15.51
15.69
1,235,953
-0.09(-0.56%)
Oct 31, 2008
15.30
16.20
14.78
15.77
1,680,455
+0.55(+3.60%)
Oct 30, 2008
15.41
15.65
14.47
15.23
2,455,622
+0.60(+4.08%)
Oct 29, 2008
14.47
15.84
14.19
14.63
2,711,616
+0.74(+5.35%)
Oct 28, 2008
14.30
15.13
13.14
13.89
3,088,363
+0.77(+5.89%)
Oct 27, 2008
13.81
14.18
13.11
13.11
1,363,425
-0.94(-6.68%)
Oct 24, 2008
12.84
14.33
12.70
14.05
1,547,192
+0.07(+0.49%)
Oct 23, 2008
13.21
14.47
12.51
13.98
1,855,114
+0.77(+5.85%)
Oct 22, 2008
13.94
14.15
12.70
13.21
1,827,662
-1.08(-7.53%)
Oct 21, 2008
13.93
14.67
13.53
14.29
1,555,890
+0.36(+2.60%)
Oct 20, 2008
13.34
13.93
13.02
13.93
982,735
+0.88(+6.75%)
Oct 17, 2008
12.74
13.62
12.30
13.05
1,223,032
-0.08(-0.60%)
Oct 16, 2008
11.55
13.20
11.35
13.12
1,987,994
+1.64(+14.31%)
Oct 15, 2008
12.19
12.22
11.46
11.48
1,750,416
-0.75(-6.16%)
Oct 14, 2008
13.38
13.69
12.06
12.23
1,813,286
-0.43(-3.40%)
Oct 13, 2008
11.93
12.79
11.73
12.66
1,516,602
+1.36(+12.02%)
Oct 10, 2008
10.93
11.66
10.15
11.30
2,433,852
-0.51(-4.30%)
Oct 09, 2008
12.68
13.02
11.47
11.81
2,387,089
-0.78(-6.21%)
Oct 08, 2008
12.89
13.00
12.22
12.60
3,290,780
-0.32(-2.50%)
Oct 07, 2008
13.65
13.80
12.64
12.92
1,818,826
-0.54(-4.00%)
Oct 06, 2008
13.58
14.01
12.48
13.46
1,353,062
-0.56(-3.98%)
Oct 03, 2008
14.35
14.42
14.01
14.01
2,554,596
+0.05(+0.35%)
Oct 02, 2008
15.71
15.72
13.96
13.96
1,825,782
-1.90(-11.96%)
Oct 01, 2008
15.73
16.11
15.15
15.86
1,918,338
+0.15(+0.93%)
Sep 30, 2008
15.07
15.71
14.82
15.71
1,780,809
+1.04(+7.06%)
Sep 29, 2008
15.74
16.13
14.53
14.68
2,046,770
-1.23(-7.74%)
Sep 26, 2008
16.27
16.33
15.25
15.91
0
-0.77(-4.63%)
Sep 25, 2008
16.39
16.82
16.32
16.68
428,481
+0.55(+3.39%)
Sep 24, 2008
16.72
16.72
16.03
16.14
1,019,653
-0.33(-2.02%)
Sep 23, 2008
16.75
17.11
16.46
16.47
1,698,996
-0.45(-2.66%)
Sep 22, 2008
18.38
18.38
16.35
16.92
1,739,892
-1.27(-6.99%)
Sep 19, 2008
16.83
18.62
16.15
18.19
0
+2.46(+15.67%)
Sep 18, 2008
17.92
18.09
9.779
15.72
2,974,821
-2.10(-11.79%)
Sep 17, 2008
18.97
19.29
17.67
17.83
2,568,191
-1.74(-8.90%)
Sep 16, 2008
19.45
19.82
19.05
19.57
1,413,923
-0.15(-0.74%)
Sep 15, 2008
20.06
20.51
19.47
19.71
775,438
-1.12(-5.40%)
Sep 12, 2008
19.45
21.02
19.45
20.84
1,183,204
+1.04(+5.23%)
Sep 11, 2008
19.59
19.95
19.01
19.80
1,787,602
+0.03(+0.15%)
Sep 10, 2008
19.85
19.95
19.32
19.77
1,464,300
+0.07(+0.35%)
Sep 09, 2008
20.39
20.83
19.52
19.70
1,467,035
-0.81(-3.96%)
Sep 08, 2008
20.95
21.36
18.83
20.52
3,528,269
-0.58(-2.74%)
Sep 05, 2008
20.83
21.42
20.67
21.09
0
+0.16(+0.75%)
Sep 04, 2008
21.83
21.88
20.89
20.94
1,168,589
-1.24(-5.60%)
Sep 03, 2008
22.53
22.81
21.79
22.18
860,853
-0.33(-1.48%)
Sep 02, 2008
22.93
23.26
22.22
22.51
623,203
+0.22(+0.97%)
Aug 29, 2008
22.54
22.73
22.14
22.30
543,713
-0.39(-1.72%)
Aug 28, 2008
22.03
23.02
22.03
22.69
634,575
+0.73(+3.34%)
Aug 27, 2008
21.32
22.26
21.32
21.95
440,275
+0.54(+2.51%)
Aug 26, 2008
21.56
21.88
21.02
21.42
580,230
-0.11(-0.50%)
Aug 25, 2008
21.96
22.15
21.28
21.52
365,823
-0.59(-2.65%)
Aug 22, 2008
22.07
22.40
21.81
22.11
469,458
+0.35(+1.62%)
Aug 21, 2008
21.74
22.26
21.65
21.76
537,220
-0.29(-1.33%)
Aug 20, 2008
21.93
22.22
21.68
22.05
756,145
+0.23(+1.03%)
Aug 19, 2008
22.18
22.56
21.66
21.83
802,825
-0.66(-2.96%)
Aug 18, 2008
23.12
23.12
22.34
22.49
1,076,362
-0.05(-0.22%)
Aug 15, 2008
22.82
23.12
22.51
22.54
0
-0.12(-0.52%)
Aug 14, 2008
22.17
23.02
22.02
22.66
705,919
+0.22(+0.96%)
Aug 13, 2008
22.92
23.06
21.90
22.44
588,773
-0.44(-1.92%)
Aug 12, 2008
22.92
23.26
21.90
22.88
1,145,576
+0.00(+0.00%)
Aug 11, 2008
22.39
23.12
22.29
22.88
852,727
+0.30(+1.34%)
Aug 08, 2008
21.57
22.79
21.47
22.58
1,610,628
+0.99(+4.57%)
Aug 07, 2008
22.61
22.64
21.03
21.59
1,871,410
-1.05(-4.62%)
Aug 06, 2008
22.19
23.03
21.91
22.64
1,139,503
+0.36(+1.62%)
Aug 05, 2008
21.66
22.59
21.65
22.28
1,093,996
+0.88(+4.11%)
Aug 04, 2008
21.81
22.11
21.20
21.40
995,874
-0.21(-0.95%)
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
.