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
Tempur-Pedic International Inc
(NY:
TPX
)
49.85
+0.31 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2014
11.74
12.09
11.74
12.08
6,149,941
+0.30(+2.55%)
Apr 29, 2014
11.74
11.79
11.65
11.78
3,615,999
+0.07(+0.64%)
Apr 28, 2014
11.88
12.04
11.49
11.71
4,291,986
-0.18(-1.50%)
Apr 25, 2014
12.16
12.16
11.85
11.88
4,122,573
-0.35(-2.89%)
Apr 24, 2014
12.09
12.35
11.89
12.24
3,105,680
+0.22(+1.82%)
Apr 23, 2014
12.20
12.37
11.97
12.02
4,932,145
-0.21(-1.73%)
Apr 22, 2014
12.02
12.30
11.99
12.23
4,248,550
+0.23(+1.91%)
Apr 21, 2014
11.70
12.04
11.62
12.00
3,644,861
+0.36(+3.08%)
Apr 17, 2014
11.62
11.64
11.64
11.64
2,712,101
+0.03(+0.25%)
Apr 16, 2014
11.53
11.63
11.44
11.61
2,256,626
+0.14(+1.26%)
Apr 15, 2014
11.41
11.64
11.20
11.47
3,494,291
+0.09(+0.83%)
Apr 14, 2014
11.60
11.65
11.30
11.38
1,894,749
-0.11(-0.94%)
Apr 11, 2014
11.36
11.57
11.32
11.48
3,267,044
+0.03(+0.25%)
Apr 10, 2014
11.70
11.82
11.38
11.46
3,899,524
-0.20(-1.71%)
Apr 09, 2014
11.53
11.68
11.32
11.66
2,181,007
+0.17(+1.49%)
Apr 08, 2014
11.26
11.57
11.20
11.48
2,990,646
+0.22(+1.94%)
Apr 07, 2014
11.91
11.91
11.24
11.27
6,011,570
-0.68(-5.68%)
Apr 04, 2014
12.17
12.60
11.92
11.94
3,947,183
-0.15(-1.25%)
Apr 03, 2014
12.14
12.28
12.04
12.10
3,694,422
-0.06(-0.48%)
Apr 02, 2014
12.03
12.36
11.90
12.15
2,897,807
+0.11(+0.94%)
Apr 01, 2014
12.17
12.32
11.95
12.04
4,965,197
-0.16(-1.30%)
Mar 31, 2014
12.03
12.35
11.99
12.20
2,874,383
+0.23(+1.95%)
Mar 28, 2014
11.78
12.13
11.75
11.97
3,005,008
+0.20(+1.74%)
Mar 27, 2014
11.88
11.97
11.68
11.76
2,949,807
-0.14(-1.21%)
Mar 26, 2014
12.28
12.46
11.89
11.91
2,573,086
-0.29(-2.37%)
Mar 25, 2014
12.13
12.27
12.07
12.20
2,478,304
+0.12(+1.00%)
Mar 24, 2014
12.26
12.29
11.85
12.07
4,028,322
-0.15(-1.26%)
Mar 21, 2014
12.44
12.49
12.21
12.23
3,734,240
-0.14(-1.11%)
Mar 20, 2014
12.42
12.47
12.28
12.37
2,164,319
-0.05(-0.43%)
Mar 19, 2014
12.39
12.71
12.33
12.42
2,948,835
-0.03(-0.23%)
Mar 18, 2014
12.30
12.48
12.26
12.45
1,639,106
+0.18(+1.45%)
Mar 17, 2014
12.19
12.36
12.11
12.27
2,236,159
+0.14(+1.17%)
Mar 14, 2014
11.90
12.17
11.85
12.13
2,719,922
+0.23(+1.94%)
Mar 13, 2014
12.28
12.28
11.81
11.90
5,656,040
-0.35(-2.87%)
Mar 12, 2014
11.96
12.27
11.89
12.25
5,053,363
+0.25(+2.11%)
Mar 11, 2014
12.08
12.21
11.87
12.00
3,695,618
-0.06(-0.54%)
Mar 10, 2014
12.28
12.39
12.02
12.06
2,514,998
-0.24(-1.96%)
Mar 07, 2014
12.45
12.53
12.20
12.30
2,507,414
-0.11(-0.89%)
Mar 06, 2014
12.47
12.53
12.30
12.41
1,944,381
-0.03(-0.23%)
Mar 05, 2014
12.31
12.51
12.31
12.44
2,311,778
+0.10(+0.84%)
Mar 04, 2014
12.54
12.67
12.28
12.34
2,799,948
-0.09(-0.70%)
Mar 03, 2014
12.32
12.49
12.27
12.42
3,462,718
-0.06(-0.52%)
Feb 28, 2014
12.21
12.51
12.16
12.49
3,849,240
+0.25(+2.07%)
Feb 27, 2014
12.06
12.24
12.00
12.24
3,291,797
+0.13(+1.07%)
Feb 26, 2014
11.86
12.23
11.80
12.11
4,342,191
+0.31(+2.61%)
Feb 25, 2014
11.91
11.98
11.75
11.80
2,977,202
-0.10(-0.87%)
Feb 24, 2014
11.94
11.99
11.86
11.90
4,224,395
-0.05(-0.42%)
Feb 21, 2014
11.92
12.04
11.81
11.95
3,888,838
+0.04(+0.34%)
Feb 20, 2014
11.80
12.01
11.67
11.91
3,209,359
+0.15(+1.31%)
Feb 19, 2014
11.54
11.93
11.54
11.76
2,999,235
-0.00(-0.02%)
Feb 18, 2014
11.85
12.24
11.73
11.76
5,207,272
+0.17(+1.47%)
Feb 14, 2014
11.38
11.59
11.59
11.59
3,188,484
+0.17(+1.45%)
Feb 13, 2014
11.11
11.48
11.04
11.42
4,207,167
+0.23(+2.07%)
Feb 12, 2014
11.10
11.24
11.05
11.19
3,626,869
+0.13(+1.15%)
Feb 11, 2014
10.99
11.28
10.85
11.06
4,614,024
+0.07(+0.68%)
Feb 10, 2014
11.30
11.36
10.96
10.99
8,093,405
-0.36(-3.16%)
Feb 07, 2014
11.56
12.38
11.00
11.35
14,714,933
-0.62(-5.17%)
Feb 06, 2014
11.43
12.01
11.32
11.97
6,852,870
+0.55(+4.79%)
Feb 05, 2014
11.51
11.58
11.29
11.42
3,071,656
-0.16(-1.39%)
Feb 04, 2014
11.44
11.72
11.37
11.58
3,434,505
+0.18(+1.61%)
Feb 03, 2014
11.87
11.87
11.30
11.40
7,602,386
-0.47(-3.96%)
Jan 31, 2014
11.64
12.00
11.63
11.87
3,052,821
+0.02(+0.20%)
Jan 30, 2014
11.47
12.04
11.44
11.84
4,828,068
+0.48(+4.19%)
Jan 29, 2014
11.27
11.41
11.16
11.37
3,839,218
+0.06(+0.53%)
Jan 28, 2014
11.60
11.70
11.26
11.31
4,471,690
-0.28(-2.43%)
Jan 27, 2014
11.50
11.69
11.33
11.59
3,725,472
+0.10(+0.88%)
Jan 24, 2014
11.86
11.90
11.42
11.49
3,599,586
-0.31(-2.63%)
Jan 23, 2014
11.67
11.82
11.53
11.80
2,845,692
+0.04(+0.31%)
Jan 22, 2014
11.59
11.89
11.56
11.76
2,566,042
+0.21(+1.85%)
Jan 21, 2014
11.68
11.80
11.35
11.55
2,403,615
-0.05(-0.39%)
Jan 17, 2014
11.69
11.59
11.59
11.59
2,114,857
-0.09(-0.76%)
Jan 16, 2014
11.75
11.77
11.52
11.68
4,580,071
-0.09(-0.74%)
Jan 15, 2014
11.98
12.05
11.74
11.77
3,221,806
-0.21(-1.77%)
Jan 14, 2014
11.95
12.10
11.80
11.98
3,141,855
+0.08(+0.69%)
Jan 13, 2014
12.34
12.38
11.82
11.90
3,353,092
-0.49(-3.93%)
Jan 10, 2014
12.35
12.51
12.20
12.39
2,509,387
+0.03(+0.25%)
Jan 09, 2014
12.66
12.70
12.27
12.35
1,998,104
-0.19(-1.48%)
Jan 08, 2014
12.37
12.60
12.32
12.54
2,874,757
+0.18(+1.42%)
Jan 07, 2014
12.40
12.51
12.19
12.36
4,412,792
+0.05(+0.41%)
Jan 06, 2014
12.79
12.84
12.12
12.31
8,005,330
-0.78(-5.96%)
Jan 03, 2014
13.18
13.29
13.00
13.09
3,040,947
-0.00(-0.02%)
Jan 02, 2014
12.96
13.30
12.83
13.10
5,822,749
+0.10(+0.80%)
Dec 31, 2013
13.05
12.99
12.99
12.99
2,154,314
-0.06(-0.42%)
Dec 30, 2013
12.82
13.09
12.78
13.05
2,476,447
+0.21(+1.65%)
Dec 27, 2013
12.87
12.91
12.70
12.84
1,772,721
-0.03(-0.24%)
Dec 26, 2013
12.72
13.03
12.62
12.87
2,443,018
+0.18(+1.40%)
Dec 24, 2013
12.74
12.85
12.67
12.69
935,251
-0.04(-0.32%)
Dec 23, 2013
12.45
12.76
12.42
12.73
2,912,174
+0.34(+2.78%)
Dec 20, 2013
12.33
12.45
12.13
12.39
5,861,574
+0.07(+0.57%)
Dec 19, 2013
12.43
12.50
12.29
12.32
2,239,373
-0.16(-1.27%)
Dec 18, 2013
12.35
12.52
12.19
12.47
4,632,419
+0.21(+1.69%)
Dec 17, 2013
12.39
12.41
12.13
12.27
3,632,667
-0.14(-1.14%)
Dec 16, 2013
12.00
12.48
12.00
12.41
2,298,990
+0.41(+3.45%)
Dec 13, 2013
12.03
12.06
11.92
12.00
2,308,634
+0.01(+0.08%)
Dec 12, 2013
12.07
12.07
11.88
11.99
1,546,707
-0.06(-0.46%)
Dec 11, 2013
12.36
12.39
11.99
12.04
2,239,082
-0.30(-2.46%)
Dec 10, 2013
12.29
12.50
12.28
12.34
2,787,745
-0.01(-0.10%)
Dec 09, 2013
12.35
12.50
12.30
12.36
2,764,076
+0.04(+0.29%)
Dec 06, 2013
12.38
12.49
12.13
12.32
3,089,366
+0.12(+0.97%)
Dec 05, 2013
12.34
12.34
12.07
12.20
3,433,391
+0.11(+0.92%)
Dec 04, 2013
11.99
12.31
11.96
12.09
3,861,804
+0.11(+0.90%)
Dec 03, 2013
12.10
12.10
11.90
11.98
4,124,496
-0.15(-1.27%)
Dec 02, 2013
12.25
12.48
12.11
12.14
4,743,440
-0.15(-1.20%)
Nov 29, 2013
12.10
12.36
11.99
12.28
1,389,950
+0.22(+1.82%)
Nov 27, 2013
12.13
12.17
11.96
12.07
2,517,544
-0.02(-0.18%)
Nov 26, 2013
11.91
12.16
11.91
12.09
3,358,836
+0.20(+1.68%)
Nov 25, 2013
11.78
11.94
11.65
11.89
2,931,744
+0.09(+0.75%)
Nov 22, 2013
11.75
11.88
11.64
11.80
2,511,626
+0.01(+0.12%)
Nov 21, 2013
11.34
11.88
11.30
11.78
7,473,214
+0.46(+4.02%)
Nov 20, 2013
11.29
11.59
11.26
11.33
3,157,301
+0.07(+0.64%)
Nov 19, 2013
11.17
11.41
11.11
11.26
2,844,595
+0.09(+0.82%)
Nov 18, 2013
11.27
11.39
11.14
11.16
5,576,475
-0.04(-0.37%)
Nov 15, 2013
11.26
11.28
11.10
11.21
5,558,462
-0.05(-0.47%)
Nov 14, 2013
10.98
11.29
10.87
11.26
3,638,307
+0.61(+5.70%)
Nov 12, 2013
10.66
10.83
10.55
10.65
3,526,695
-0.13(-1.23%)
Nov 11, 2013
10.61
10.91
10.55
10.78
3,868,856
-0.02(-0.20%)
Nov 08, 2013
10.84
11.03
10.74
10.81
6,911,855
-0.02(-0.18%)
Nov 07, 2013
10.94
11.41
10.79
10.83
35,340,160
+1.17(+12.09%)
Nov 06, 2013
9.746
9.750
9.561
9.657
15,074,625
-0.05(-0.50%)
Nov 05, 2013
9.633
9.807
9.537
9.706
5,128,592
-0.02(-0.20%)
Nov 04, 2013
9.393
9.840
9.383
9.725
4,949,452
+0.34(+3.62%)
Nov 01, 2013
9.207
9.393
9.133
9.385
3,787,676
+0.15(+1.64%)
Oct 31, 2013
9.352
9.352
9.137
9.234
3,079,410
-0.13(-1.34%)
Oct 30, 2013
9.371
9.537
9.241
9.359
4,086,456
+0.01(+0.15%)
Oct 29, 2013
9.306
9.364
8.975
9.344
8,353,721
+0.08(+0.91%)
Oct 28, 2013
9.414
9.455
9.202
9.260
4,102,221
-0.16(-1.69%)
Oct 25, 2013
9.780
9.780
9.368
9.419
4,286,246
-0.32(-3.26%)
Oct 24, 2013
9.669
9.840
9.633
9.737
3,123,535
+0.07(+0.72%)
Oct 23, 2013
9.566
9.869
9.547
9.667
5,930,863
+0.07(+0.73%)
Oct 22, 2013
9.438
9.655
9.243
9.597
5,041,705
+0.20(+2.10%)
Oct 21, 2013
9.443
9.607
9.337
9.400
5,276,819
-0.06(-0.64%)
Oct 18, 2013
9.414
9.498
9.255
9.460
6,446,694
+0.14(+1.52%)
Oct 17, 2013
9.053
9.388
8.988
9.318
18,653,004
-0.27(-2.79%)
Oct 16, 2013
9.669
9.677
9.385
9.585
8,837,771
-0.01(-0.08%)
Oct 15, 2013
9.836
9.862
9.409
9.592
10,462,835
-0.35(-3.49%)
Oct 14, 2013
9.896
10.01
9.863
9.939
3,375,270
-0.06(-0.58%)
Oct 11, 2013
9.821
10.01
9.727
9.997
7,774,307
+0.16(+1.66%)
Oct 10, 2013
9.990
10.07
9.694
9.833
8,552,888
-0.03(-0.34%)
Oct 09, 2013
10.15
10.17
9.739
9.867
8,205,914
-0.21(-2.08%)
Oct 08, 2013
10.73
10.82
10.04
10.08
7,404,955
-0.63(-5.85%)
Oct 07, 2013
10.72
10.93
10.60
10.70
3,391,705
-0.16(-1.46%)
Oct 04, 2013
10.91
11.01
10.77
10.86
3,393,171
-0.01(-0.11%)
Oct 03, 2013
10.82
10.92
10.68
10.87
3,999,294
+0.06(+0.51%)
Oct 02, 2013
10.72
10.93
10.58
10.82
4,477,733
-0.02(-0.16%)
Oct 01, 2013
10.59
10.95
10.50
10.83
10,323,297
+0.27(+2.58%)
Sep 27, 2013
10.54
10.66
10.45
10.56
3,867,643
-0.11(-1.06%)
Sep 26, 2013
10.65
10.77
10.43
10.68
4,501,710
+0.06(+0.59%)
Sep 25, 2013
10.41
10.74
10.38
10.61
4,630,089
+0.23(+2.25%)
Sep 24, 2013
10.25
10.57
10.19
10.38
3,140,945
+0.16(+1.58%)
Sep 23, 2013
10.53
10.54
10.19
10.22
3,925,985
-0.33(-3.15%)
Sep 20, 2013
10.72
10.75
10.40
10.55
5,024,419
-0.16(-1.53%)
Sep 19, 2013
10.93
11.07
10.53
10.71
4,170,963
-0.21(-1.90%)
Sep 18, 2013
10.34
11.02
10.34
10.92
9,090,910
+0.55(+5.34%)
Sep 17, 2013
10.13
10.38
10.10
10.37
3,607,460
+0.26(+2.52%)
Sep 16, 2013
10.37
10.37
10.09
10.11
3,191,271
-0.12(-1.15%)
Sep 13, 2013
10.12
10.28
10.01
10.23
4,021,689
+0.11(+1.09%)
Sep 12, 2013
10.12
10.19
10.02
10.12
4,504,705
-0.01(-0.07%)
Sep 11, 2013
9.975
10.16
9.592
10.13
8,904,303
+0.10(+1.03%)
Sep 10, 2013
10.47
10.58
9.648
10.02
13,872,329
-0.27(-2.62%)
Sep 09, 2013
10.23
10.41
10.17
10.29
10,654,427
+0.14(+1.42%)
Sep 06, 2013
9.607
10.27
9.573
10.15
16,425,488
+0.09(+0.93%)
Sep 05, 2013
10.08
10.15
9.920
10.05
4,291,005
-0.05(-0.48%)
Sep 04, 2013
9.681
10.25
9.681
10.10
12,274,884
+0.53(+5.56%)
Sep 03, 2013
9.441
9.631
9.414
9.571
8,526,071
+0.30(+3.22%)
Aug 30, 2013
9.328
9.452
9.228
9.272
4,001,595
-0.07(-0.70%)
Aug 29, 2013
9.087
9.462
9.000
9.337
4,715,900
+0.24(+2.67%)
Aug 28, 2013
8.990
9.135
8.990
9.094
2,400,940
+0.07(+0.83%)
Aug 27, 2013
9.125
9.231
8.957
9.019
3,409,344
-0.24(-2.57%)
Aug 26, 2013
9.236
9.352
9.188
9.258
4,812,265
+0.02(+0.26%)
Aug 23, 2013
8.962
9.282
8.854
9.234
6,328,309
+0.40(+4.55%)
Aug 22, 2013
8.807
8.953
8.757
8.832
2,676,931
+0.08(+0.88%)
Aug 21, 2013
8.971
9.022
8.742
8.755
3,778,102
-0.26(-2.94%)
Aug 20, 2013
8.742
9.123
8.706
9.019
5,159,829
+0.31(+3.60%)
Aug 19, 2013
8.913
8.942
8.697
8.706
5,900,216
-0.20(-2.22%)
Aug 16, 2013
8.904
9.190
8.897
8.904
4,534,646
-0.05(-0.59%)
Aug 15, 2013
9.152
9.190
8.918
8.957
8,115,758
-0.34(-3.70%)
Aug 14, 2013
9.513
9.514
9.260
9.301
5,014,094
-0.27(-2.84%)
Aug 13, 2013
9.662
9.662
9.513
9.573
2,292,901
-0.08(-0.87%)
Aug 12, 2013
9.462
9.715
9.402
9.657
6,605,603
+0.12(+1.24%)
Aug 09, 2013
9.501
9.616
9.431
9.539
3,376,844
-0.00(-0.05%)
Aug 08, 2013
9.532
9.619
9.479
9.544
4,472,151
+0.04(+0.46%)
Aug 07, 2013
9.549
9.633
9.455
9.501
5,574,195
-0.15(-1.55%)
Aug 06, 2013
9.718
9.732
9.491
9.650
6,222,175
-0.10(-1.04%)
Aug 05, 2013
9.554
9.754
9.554
9.751
5,094,307
+0.15(+1.58%)
Aug 02, 2013
9.571
9.691
9.465
9.600
3,567,265
-0.06(-0.57%)
Aug 01, 2013
9.657
10.02
9.633
9.655
9,214,911
+0.11(+1.13%)
Jul 31, 2013
9.417
9.669
9.393
9.547
9,167,165
+0.14(+1.51%)
Jul 30, 2013
8.913
9.592
8.909
9.405
12,677,820
+0.59(+6.69%)
Jul 29, 2013
8.933
8.986
8.791
8.815
7,909,281
-0.11(-1.19%)
Jul 26, 2013
8.921
9.414
8.836
8.921
24,461,910
-1.18(-11.70%)
Jul 25, 2013
10.15
10.26
10.01
10.10
8,570,266
-0.13(-1.22%)
Jul 24, 2013
10.48
10.51
10.12
10.23
4,585,474
-0.27(-2.57%)
Jul 23, 2013
10.62
10.65
10.48
10.50
3,680,799
-0.09(-0.89%)
Jul 22, 2013
10.60
10.75
10.46
10.59
4,287,243
+0.02(+0.23%)
Jul 19, 2013
10.52
10.72
10.42
10.57
4,239,621
+0.01(+0.07%)
Jul 18, 2013
10.74
11.04
10.52
10.56
5,891,602
-0.22(-2.08%)
Jul 17, 2013
10.86
10.92
10.72
10.78
5,591,597
-0.05(-0.47%)
Jul 16, 2013
10.96
11.00
10.69
10.83
4,758,779
-0.12(-1.05%)
Jul 15, 2013
11.16
11.20
10.93
10.95
4,929,201
-0.20(-1.81%)
Jul 12, 2013
11.30
11.38
11.05
11.15
5,824,705
-0.15(-1.30%)
Jul 11, 2013
11.24
11.51
11.24
11.30
7,459,255
+0.25(+2.27%)
Jul 10, 2013
10.70
11.21
10.70
11.05
5,902,214
+0.33(+3.08%)
Jul 09, 2013
10.58
10.76
10.46
10.72
4,490,505
+0.24(+2.25%)
Jul 08, 2013
10.73
10.83
10.46
10.48
2,724,137
-0.23(-2.14%)
Jul 05, 2013
10.67
10.75
10.31
10.71
2,705,738
+0.12(+1.09%)
Jul 03, 2013
10.53
10.68
10.47
10.60
1,339,325
-0.02(-0.16%)
Jul 02, 2013
10.81
10.88
10.56
10.61
2,999,235
-0.18(-1.63%)
Jul 01, 2013
10.59
10.92
10.53
10.79
4,783,885
+0.22(+2.07%)
Jun 28, 2013
10.55
10.69
10.49
10.57
3,473,658
-0.05(-0.45%)
Jun 27, 2013
10.13
10.78
10.06
10.62
6,679,416
+0.57(+5.71%)
Jun 26, 2013
10.13
10.33
10.04
10.04
6,319,371
+0.02(+0.24%)
Jun 25, 2013
9.862
10.11
9.790
10.02
4,548,369
+0.32(+3.30%)
Jun 24, 2013
9.819
9.855
9.496
9.701
5,544,607
-0.24(-2.40%)
Jun 21, 2013
10.04
10.08
9.523
9.939
7,764,219
-0.05(-0.51%)
Jun 20, 2013
10.61
10.61
9.889
9.990
8,088,292
-0.78(-7.22%)
Jun 19, 2013
10.99
11.04
10.76
10.77
3,403,891
-0.23(-2.10%)
Jun 18, 2013
10.78
11.00
10.75
11.00
3,364,841
+0.22(+2.06%)
Jun 17, 2013
10.70
10.84
10.57
10.78
3,801,776
+0.17(+1.61%)
Jun 14, 2013
10.70
10.83
10.47
10.61
2,785,129
-0.10(-0.97%)
Jun 13, 2013
10.27
10.78
10.18
10.71
3,953,675
+0.41(+4.00%)
Jun 12, 2013
10.47
10.57
10.26
10.30
2,782,404
-0.07(-0.65%)
Jun 11, 2013
10.40
10.59
10.28
10.37
2,734,504
-0.23(-2.20%)
Jun 10, 2013
10.63
10.72
10.41
10.60
2,279,698
-0.02(-0.18%)
Jun 07, 2013
10.48
10.77
10.33
10.62
4,667,651
+0.18(+1.75%)
Jun 06, 2013
10.06
10.49
10.05
10.44
6,778,489
+0.42(+4.21%)
Jun 05, 2013
9.982
10.52
9.877
10.01
8,466,849
+0.09(+0.92%)
Jun 04, 2013
9.997
10.23
9.749
9.922
4,783,898
-0.05(-0.48%)
Jun 03, 2013
10.17
10.18
9.626
9.970
7,842,164
-0.21(-2.06%)
May 31, 2013
10.16
10.37
10.12
10.18
2,743,571
-0.04(-0.35%)
May 30, 2013
10.04
10.41
10.04
10.22
5,492,894
+0.13(+1.26%)
May 29, 2013
10.24
10.37
9.956
10.09
6,250,746
-0.23(-2.22%)
May 28, 2013
10.49
10.82
10.22
10.32
7,657,205
-0.06(-0.53%)
May 24, 2013
10.17
10.41
10.11
10.37
3,336,026
+0.15(+1.51%)
May 23, 2013
10.28
10.38
10.13
10.22
8,441,389
-0.20(-1.94%)
May 22, 2013
11.41
11.46
10.38
10.42
15,720,495
-1.03(-8.98%)
May 21, 2013
11.36
11.54
11.26
11.45
3,690,543
+0.10(+0.87%)
May 20, 2013
11.50
11.61
11.29
11.35
4,890,014
-0.18(-1.59%)
May 17, 2013
11.29
11.62
11.28
11.53
3,706,097
+0.26(+2.33%)
May 16, 2013
11.64
11.74
11.27
11.27
4,511,770
-0.39(-3.30%)
May 15, 2013
11.49
11.69
11.45
11.66
3,202,713
+0.27(+2.41%)
May 13, 2013
11.71
11.71
11.32
11.38
4,363,597
-0.32(-2.76%)
May 10, 2013
11.39
11.80
11.39
11.70
4,696,712
+0.32(+2.77%)
May 09, 2013
11.11
11.51
11.04
11.39
6,894,432
+0.27(+2.47%)
May 08, 2013
10.91
11.14
10.76
11.11
6,374,365
+0.22(+2.01%)
May 07, 2013
10.97
11.14
10.61
10.89
9,464,420
-0.05(-0.42%)
May 06, 2013
11.12
11.21
10.87
10.94
8,295,268
-0.18(-1.58%)
May 03, 2013
11.20
11.51
10.91
11.12
16,722,424
-0.39(-3.41%)
May 02, 2013
11.41
11.56
11.29
11.51
5,700,090
+0.15(+1.36%)
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
.