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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 27, 2009
12.23
12.51
11.94
12.27
0
-0.15(-1.21%)
Feb 26, 2009
12.81
12.84
12.40
12.42
63,353
-0.21(-1.66%)
Feb 25, 2009
12.80
12.88
12.48
12.63
57,783
-0.12(-0.94%)
Feb 24, 2009
12.42
12.79
12.35
12.75
113,536
+0.43(+3.49%)
Feb 23, 2009
12.83
12.88
12.30
12.32
212,131
-0.47(-3.67%)
Feb 20, 2009
12.51
12.87
12.50
12.79
126,438
-0.02(-0.16%)
Feb 19, 2009
13.13
13.14
12.77
12.81
220,136
-0.15(-1.16%)
Feb 18, 2009
13.01
13.10
12.85
12.96
278,510
-0.02(-0.15%)
Feb 17, 2009
13.05
13.16
11.87
12.98
289,052
-0.51(-3.78%)
Feb 13, 2009
13.65
13.70
13.49
13.49
42,044
-0.11(-0.81%)
Feb 12, 2009
13.35
13.61
13.17
13.60
419,128
+0.03(+0.22%)
Feb 11, 2009
13.50
13.66
13.37
13.57
42,856
+0.05(+0.37%)
Feb 10, 2009
13.98
14.07
13.50
13.52
41,590
-0.57(-4.05%)
Feb 09, 2009
14.18
14.18
14.01
14.09
71,890
-0.04(-0.28%)
Feb 06, 2009
13.76
14.16
13.76
14.13
63,170
+0.32(+2.32%)
Feb 05, 2009
13.50
14.03
13.50
13.81
133,017
+0.14(+1.02%)
Feb 04, 2009
13.70
13.94
13.62
13.67
61,262
-0.05(-0.36%)
Feb 03, 2009
13.68
13.80
13.51
13.72
82,423
+0.17(+1.25%)
Feb 02, 2009
13.39
13.60
13.27
13.55
46,217
+0.06(+0.44%)
Jan 30, 2009
13.84
13.89
13.44
13.49
0
-0.32(-2.32%)
Jan 29, 2009
13.96
14.08
13.79
13.81
30,992
-0.33(-2.33%)
Jan 28, 2009
13.94
14.18
13.94
14.14
43,238
+0.39(+2.84%)
Jan 27, 2009
13.64
13.82
13.59
13.75
50,077
+0.11(+0.81%)
Jan 26, 2009
13.71
13.87
13.53
13.64
52,999
+0.06(+0.44%)
Jan 23, 2009
13.38
13.68
13.00
13.58
79,663
-0.01(-0.07%)
Jan 22, 2009
13.70
13.84
13.39
13.59
94,801
-0.18(-1.31%)
Jan 21, 2009
13.46
13.85
13.26
13.77
200,867
+0.48(+3.61%)
Jan 20, 2009
13.93
13.93
13.28
13.29
43,726
-0.68(-4.87%)
Jan 16, 2009
13.84
14.00
13.65
13.97
59,415
+0.18(+1.29%)
Jan 15, 2009
13.46
13.91
13.29
13.79
181,931
+0.20(+1.48%)
Jan 14, 2009
13.94
13.94
13.33
13.59
245,051
-0.39(-2.79%)
Jan 13, 2009
13.89
14.07
13.85
13.98
66,888
-0.03(-0.21%)
Jan 12, 2009
14.35
14.35
13.85
14.01
48,488
-0.25(-1.78%)
Jan 09, 2009
14.51
14.51
14.17
14.26
54,031
-0.29(-1.96%)
Jan 08, 2009
14.33
14.56
14.33
14.55
85,936
+0.01(+0.07%)
Jan 07, 2009
14.68
15.16
14.46
14.54
127,311
-0.44(-2.94%)
Jan 06, 2009
14.90
15.12
14.80
14.98
131,020
+0.02(+0.13%)
Jan 05, 2009
14.99
15.02
14.81
14.96
144,744
-0.05(-0.33%)
Jan 02, 2009
14.77
15.06
14.47
15.01
0
+0.37(+2.53%)
Jan 01, 2009
14.35
14.73
14.34
14.64
0
+0.00(+0.00%)
Dec 31, 2008
14.35
14.73
14.34
14.64
85,953
+0.28(+1.95%)
Dec 30, 2008
14.01
14.38
13.72
14.36
87,870
+0.42(+3.01%)
Dec 29, 2008
14.10
14.13
13.79
13.94
192,527
-0.23(-1.62%)
Dec 26, 2008
14.03
14.17
13.94
14.17
97,308
+0.16(+1.14%)
Dec 24, 2008
13.90
14.12
13.90
14.01
100,404
+0.07(+0.50%)
Dec 23, 2008
14.16
14.22
13.85
13.94
64,814
-0.09(-0.66%)
Dec 22, 2008
14.22
14.22
13.77
14.03
68,025
-0.30(-2.09%)
Dec 19, 2008
14.41
14.51
14.20
14.33
43,289
+0.15(+1.07%)
Dec 18, 2008
14.41
14.55
14.09
14.18
95,069
-0.26(-1.80%)
Dec 17, 2008
14.23
14.68
14.10
14.44
551,437
+0.20(+1.40%)
Dec 16, 2008
13.60
14.26
13.60
14.24
59,052
+0.77(+5.72%)
Dec 15, 2008
13.84
13.84
13.26
13.47
64,107
-0.20(-1.46%)
Dec 12, 2008
13.21
13.71
13.16
13.67
75,207
+0.10(+0.74%)
Dec 11, 2008
13.96
14.21
13.45
13.57
80,236
-0.55(-3.90%)
Dec 10, 2008
13.90
14.21
13.87
14.12
81,984
+0.33(+2.39%)
Dec 09, 2008
14.08
14.40
13.75
13.79
104,068
-0.37(-2.61%)
Dec 08, 2008
14.00
14.35
13.92
14.16
97,247
+0.41(+2.98%)
Dec 05, 2008
12.98
13.75
12.69
13.75
88,932
+0.65(+4.96%)
Dec 04, 2008
13.29
13.61
12.92
13.10
119,552
-0.38(-2.82%)
Dec 03, 2008
13.04
13.49
12.88
13.48
45,650
+0.33(+2.51%)
Dec 02, 2008
12.75
13.18
12.71
13.15
95,492
+0.61(+4.86%)
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
.