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
United Microelectronics Corp ADR
(NY:
UMC
)
8.180
+0.110 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2010
1.942
1.989
1.901
1.942
5,381,125
-0.03(-1.49%)
May 27, 2010
1.924
1.989
1.889
1.971
7,562,257
+0.11(+5.66%)
May 26, 2010
1.866
1.924
1.848
1.866
8,191,047
-0.01(-0.31%)
May 25, 2010
1.807
1.907
1.760
1.872
168,798
+0.02(+0.95%)
May 24, 2010
1.913
1.966
1.854
1.854
8,481,383
-0.07(-3.66%)
May 21, 2010
1.784
1.966
1.778
1.924
9,975,358
+0.13(+7.19%)
May 20, 2010
1.819
1.854
1.790
1.795
6,175,121
-0.12(-6.42%)
May 19, 2010
1.883
1.930
1.825
1.919
10,762,099
+0.02(+0.93%)
May 18, 2010
1.983
1.983
1.889
1.901
92,714
-0.05(-2.70%)
May 17, 2010
2.001
2.036
1.913
1.954
9,662,839
-0.04(-1.77%)
May 14, 2010
1.989
2.036
1.924
1.989
10,154,499
-0.05(-2.31%)
May 13, 2010
2.077
2.124
2.024
2.036
5,564,965
-0.05(-2.25%)
May 12, 2010
2.071
2.112
2.059
2.083
10,144,525
+0.02(+0.85%)
May 11, 2010
2.112
2.118
2.059
2.065
156,697
-0.13(-6.13%)
May 10, 2010
2.153
2.200
2.136
2.200
18,286,190
+0.21(+10.29%)
May 07, 2010
1.924
2.042
1.872
1.995
11,701,643
+0.12(+6.25%)
May 06, 2010
1.854
1.989
1.813
1.878
12,108,092
+0.01(+0.31%)
May 05, 2010
1.866
1.889
1.819
1.872
15,176,467
-0.11(-5.62%)
May 04, 2010
2.048
2.048
1.936
1.983
7,884,904
-0.07(-3.43%)
May 03, 2010
2.083
2.124
2.054
2.054
3,437,654
-0.03(-1.41%)
Apr 30, 2010
2.165
2.165
2.062
2.083
4,535,155
-0.09(-4.05%)
Apr 29, 2010
2.130
2.183
2.124
2.171
3,299,579
+0.04(+1.65%)
Apr 28, 2010
2.218
2.230
2.118
2.136
9,123,273
-0.04(-1.62%)
Apr 27, 2010
2.271
2.271
2.153
2.171
5,887,623
-0.09(-4.15%)
Apr 26, 2010
2.265
2.312
2.259
2.265
3,889,163
+0.03(+1.31%)
Apr 23, 2010
2.253
2.265
2.194
2.235
3,937,866
-0.04(-1.55%)
Apr 22, 2010
2.171
2.294
2.136
2.271
9,001,579
+0.07(+3.20%)
Apr 21, 2010
2.183
2.206
2.136
2.200
5,506
+0.01(+0.54%)
Apr 20, 2010
2.189
2.235
2.183
2.189
52,245
+0.02(+0.81%)
Apr 19, 2010
2.183
2.200
2.136
2.171
7,589,808
-0.01(-0.54%)
Apr 16, 2010
2.265
2.265
2.171
2.183
5,985,841
-0.08(-3.63%)
Apr 15, 2010
2.271
2.282
2.247
2.265
4,720,298
-0.02(-0.77%)
Apr 14, 2010
2.253
2.288
2.235
2.282
4,215,084
+0.05(+2.10%)
Apr 13, 2010
2.241
2.247
2.189
2.235
7,590,011
-0.03(-1.30%)
Apr 12, 2010
2.277
2.282
2.253
2.265
2,873,094
-0.01(-0.26%)
Apr 09, 2010
2.265
2.288
2.253
2.271
2,300,194
-0.01(-0.26%)
Apr 08, 2010
2.265
2.277
2.241
2.277
4,357,901
+0.02(+0.78%)
Apr 07, 2010
2.288
2.294
2.247
2.259
2,262,129
-0.02(-1.03%)
Apr 06, 2010
2.265
2.294
2.259
2.282
7,224,357
+0.08(+3.46%)
Apr 05, 2010
2.218
2.271
2.200
2.206
4,941,707
-0.01(-0.53%)
Apr 01, 2010
2.206
2.218
2.218
2.218
10,556,389
+0.01(+0.53%)
Mar 31, 2010
2.194
2.230
2.194
2.206
5,334,070
+0.01(+0.27%)
Mar 30, 2010
2.147
2.218
2.136
2.200
7,455,611
+0.06(+3.02%)
Mar 29, 2010
2.136
2.165
2.095
2.136
8,761,057
+0.04(+1.68%)
Mar 26, 2010
2.136
2.165
2.083
2.101
5,381,781
-0.02(-0.83%)
Mar 25, 2010
2.136
2.159
2.118
2.118
4,644,816
-0.01(-0.28%)
Mar 24, 2010
2.159
2.165
2.124
2.124
3,888,193
-0.04(-1.63%)
Mar 23, 2010
2.136
2.177
2.095
2.159
5,965,573
+0.04(+1.94%)
Mar 22, 2010
2.071
2.124
2.071
2.118
7,517,729
+0.06(+2.85%)
Mar 19, 2010
2.130
2.165
2.059
2.059
20,006,918
-0.08(-3.57%)
Mar 18, 2010
2.159
2.159
2.112
2.136
9,430,134
-0.02(-0.82%)
Mar 17, 2010
2.153
2.165
2.112
2.153
10,038,995
+0.02(+1.10%)
Mar 16, 2010
2.089
2.130
2.068
2.130
20,861,146
+0.04(+1.68%)
Mar 15, 2010
2.089
2.101
2.071
2.095
9,390,805
-0.04(-1.65%)
Mar 12, 2010
2.130
2.147
2.112
2.130
8,819,217
+0.01(+0.28%)
Mar 11, 2010
2.106
2.142
2.083
2.124
19,708,160
+0.01(+0.28%)
Mar 10, 2010
2.112
2.142
2.101
2.118
6,046,990
+0.02(+0.84%)
Mar 09, 2010
2.101
2.130
2.083
2.101
8,441,243
+0.01(+0.28%)
Mar 08, 2010
2.112
2.112
2.071
2.095
7,938,218
-0.01(-0.56%)
Mar 05, 2010
2.071
2.112
2.036
2.106
7,450,374
+0.08(+3.76%)
Mar 04, 2010
2.077
2.095
2.024
2.030
6,915,718
-0.06(-3.08%)
Mar 03, 2010
2.095
2.106
2.077
2.095
6,975,704
+0.02(+1.13%)
Mar 02, 2010
2.077
2.089
2.042
2.071
6,316,904
-0.01(-0.56%)
Mar 01, 2010
2.030
2.101
2.030
2.083
10,515,706
+0.07(+3.50%)
Feb 26, 2010
1.966
2.048
1.954
2.013
15,805,624
+0.05(+2.69%)
Feb 25, 2010
1.995
2.013
1.907
1.960
25,257,880
-0.10(-4.84%)
Feb 24, 2010
2.089
2.106
2.054
2.059
23,309,950
-0.03(-1.40%)
Feb 23, 2010
2.153
2.159
2.089
2.089
9,227,116
-0.09(-4.30%)
Feb 22, 2010
2.142
2.183
2.142
2.183
12,508,317
+0.03(+1.36%)
Feb 19, 2010
2.183
2.189
2.136
2.153
8,570,880
-0.05(-2.39%)
Feb 18, 2010
2.200
2.212
2.168
2.206
3,842,218
-0.01(-0.27%)
Feb 17, 2010
2.218
2.224
2.171
2.212
3,019,030
+0.01(+0.53%)
Feb 16, 2010
2.159
2.200
2.147
2.200
6,248,510
+0.05(+2.46%)
Feb 12, 2010
2.165
2.147
2.147
2.147
6,522,880
-0.06(-2.66%)
Feb 11, 2010
2.147
2.206
2.112
2.206
6,112,164
+0.06(+3.01%)
Feb 10, 2010
2.101
2.194
2.089
2.142
10,643,241
+0.02(+1.11%)
Feb 09, 2010
2.083
2.136
2.077
2.118
6,050,789
+0.09(+4.34%)
Feb 08, 2010
2.054
2.124
2.018
2.030
7,889,686
+0.01(+0.29%)
Feb 05, 2010
2.048
2.077
1.995
2.024
14,864,205
-0.04(-1.99%)
Feb 04, 2010
2.159
2.159
2.059
2.065
12,694,730
-0.10(-4.61%)
Feb 03, 2010
2.171
2.200
2.130
2.165
20,067,892
+0.07(+3.36%)
Feb 02, 2010
2.106
2.124
2.071
2.095
8,602,322
-0.01(-0.28%)
Feb 01, 2010
2.030
2.130
2.030
2.101
15,832,960
+0.04(+1.99%)
Jan 29, 2010
2.153
2.200
2.059
2.059
15,405,480
-0.08(-3.57%)
Jan 28, 2010
2.206
2.235
2.083
2.136
16,085,750
-0.05(-2.41%)
Jan 27, 2010
2.230
2.230
2.171
2.189
7,881,710
-0.02(-0.80%)
Jan 26, 2010
2.271
2.271
2.206
2.206
12,359,978
-0.11(-4.57%)
Jan 25, 2010
2.282
2.312
2.271
2.312
10,682,741
+0.05(+2.07%)
Jan 22, 2010
2.388
2.394
2.265
2.265
13,139,695
-0.12(-5.16%)
Jan 21, 2010
2.441
2.447
2.388
2.388
13,610,149
-0.04(-1.45%)
Jan 20, 2010
2.435
2.447
2.388
2.423
9,038,633
+0.00(+0.00%)
Jan 19, 2010
2.388
2.435
2.388
2.423
8,858,433
-0.02(-0.72%)
Jan 15, 2010
2.441
2.441
2.441
2.441
9,900,045
+0.01(+0.24%)
Jan 14, 2010
2.400
2.476
2.400
2.435
7,000,942
+0.04(+1.47%)
Jan 13, 2010
2.376
2.406
2.359
2.400
8,536,316
+0.01(+0.24%)
Jan 12, 2010
2.447
2.447
2.388
2.394
7,006,299
-0.06(-2.39%)
Jan 11, 2010
2.464
2.488
2.441
2.453
4,577,384
-0.01(-0.24%)
Jan 08, 2010
2.482
2.488
2.441
2.458
5,219,677
-0.02(-0.71%)
Jan 07, 2010
2.470
2.476
2.411
2.476
12,815,811
+0.02(+0.96%)
Jan 06, 2010
2.370
2.458
2.370
2.453
9,959,305
+0.11(+4.76%)
Jan 05, 2010
2.306
2.341
2.294
2.341
7,228,647
+0.04(+1.53%)
Jan 04, 2010
2.300
2.324
2.259
2.306
3,741,017
+0.03(+1.29%)
Dec 31, 2009
2.241
2.277
2.277
2.277
6,156,274
+0.08(+3.47%)
Dec 30, 2009
2.177
2.224
2.177
2.200
2,387,375
+0.00(+0.00%)
Dec 29, 2009
2.206
2.218
2.142
2.200
3,079,078
+0.03(+1.35%)
Dec 28, 2009
2.183
2.206
2.159
2.171
2,305,070
-0.01(-0.27%)
Dec 24, 2009
2.183
2.200
2.165
2.177
1,050,926
+0.01(+0.54%)
Dec 23, 2009
2.224
2.230
2.165
2.165
5,679,570
-0.06(-2.89%)
Dec 22, 2009
2.124
2.230
2.124
2.230
7,588,613
+0.13(+6.15%)
Dec 21, 2009
2.130
2.165
2.101
2.101
6,599,804
-0.02(-1.11%)
Dec 18, 2009
2.065
2.130
2.048
2.124
12,004,851
+0.08(+4.02%)
Dec 17, 2009
2.018
2.083
1.989
2.042
12,854,769
+0.04(+1.75%)
Dec 16, 2009
2.024
2.024
1.989
2.007
12,856,226
-0.01(-0.58%)
Dec 15, 2009
2.030
2.030
1.989
2.018
8,617,871
-0.01(-0.29%)
Dec 14, 2009
2.013
2.024
2.007
2.024
52,797,416
+0.01(+0.58%)
Dec 11, 2009
2.030
2.042
2.007
2.013
4,996,796
+0.00(+0.00%)
Dec 10, 2009
2.048
2.059
2.013
2.013
4,664,404
-0.04(-1.72%)
Dec 09, 2009
2.048
2.065
2.018
2.048
9,352,085
-0.01(-0.57%)
Dec 08, 2009
2.077
2.095
2.042
2.059
4,583,115
-0.02(-1.13%)
Dec 07, 2009
2.071
2.112
2.048
2.083
9,378,610
+0.05(+2.31%)
Dec 04, 2009
2.059
2.059
2.013
2.036
11,163,267
+0.00(+0.00%)
Dec 03, 2009
2.095
2.095
2.036
2.036
9,087,785
-0.06(-2.80%)
Dec 02, 2009
2.065
2.095
2.030
2.095
10,386,934
+0.02(+1.13%)
Dec 01, 2009
2.048
2.095
2.024
2.071
11,732,974
+0.08(+4.13%)
Nov 30, 2009
2.048
2.054
1.989
1.989
7,928,208
-0.04(-2.02%)
Nov 27, 2009
2.013
2.083
2.013
2.030
4,057,257
-0.05(-2.26%)
Nov 25, 2009
2.077
2.089
2.059
2.077
5,293,806
+0.04(+1.72%)
Nov 24, 2009
2.077
2.077
2.036
2.042
7,791,385
-0.02(-1.14%)
Nov 23, 2009
2.118
2.147
2.065
2.065
5,591,365
-0.01(-0.28%)
Nov 20, 2009
2.059
2.089
2.030
2.071
9,584,838
-0.02(-1.12%)
Nov 19, 2009
2.147
2.200
2.077
2.095
9,621,629
-0.13(-5.80%)
Nov 18, 2009
2.230
2.247
2.212
2.224
6,525,993
-0.01(-0.26%)
Nov 17, 2009
2.224
2.247
2.200
2.230
5,238,831
-0.02(-0.78%)
Nov 16, 2009
2.183
2.271
2.153
2.247
9,172,847
+0.09(+4.36%)
Nov 13, 2009
2.147
2.171
2.130
2.153
5,488,724
+0.03(+1.38%)
Nov 12, 2009
2.112
2.147
2.083
2.124
5,663,276
+0.00(+0.00%)
Nov 11, 2009
2.077
2.142
2.077
2.124
9,810,565
+0.06(+3.13%)
Nov 10, 2009
2.054
2.071
2.042
2.059
5,614,374
-0.02(-0.85%)
Nov 09, 2009
2.018
2.083
2.007
2.077
8,805,961
+0.05(+2.61%)
Nov 06, 2009
1.989
2.048
1.989
2.024
8,062,405
+0.05(+2.68%)
Nov 05, 2009
1.948
2.013
1.913
1.971
9,677,517
+0.01(+0.60%)
Nov 04, 2009
1.930
1.983
1.924
1.960
9,910,927
+0.05(+2.77%)
Nov 03, 2009
1.942
1.983
1.883
1.907
9,308,831
-0.04(-2.11%)
Nov 02, 2009
1.948
1.989
1.913
1.948
12,602,822
+0.02(+0.91%)
Oct 30, 2009
2.042
2.083
1.924
1.930
13,954,480
-0.09(-4.64%)
Oct 29, 2009
2.001
2.065
1.989
2.024
10,369,651
+0.06(+3.29%)
Oct 28, 2009
2.130
2.142
1.954
1.960
18,199,414
-0.11(-5.38%)
Oct 27, 2009
2.106
2.112
2.071
2.071
10,248,320
-0.05(-2.49%)
Oct 26, 2009
2.130
2.153
2.106
2.124
7,922,202
+0.01(+0.56%)
Oct 23, 2009
2.130
2.136
2.106
2.112
10,668,447
-0.04(-1.64%)
Oct 22, 2009
2.165
2.165
2.106
2.147
6,860,296
-0.02(-1.08%)
Oct 21, 2009
2.171
2.189
2.147
2.171
10,157,083
+0.01(+0.54%)
Oct 20, 2009
2.153
2.177
2.147
2.159
12,512,570
+0.03(+1.38%)
Oct 19, 2009
2.112
2.147
2.106
2.130
5,920,178
+0.02(+1.11%)
Oct 16, 2009
2.112
2.147
2.065
2.106
10,385,731
-0.02(-0.83%)
Oct 15, 2009
2.147
2.177
2.118
2.124
14,928,960
-0.01(-0.28%)
Oct 14, 2009
2.112
2.147
2.089
2.130
18,645,852
+0.10(+4.91%)
Oct 13, 2009
2.048
2.065
2.007
2.030
22,704,086
-0.01(-0.29%)
Oct 12, 2009
2.106
2.130
2.030
2.036
28,403,904
-0.05(-2.53%)
Oct 09, 2009
2.065
2.147
2.059
2.089
6,399,989
+0.02(+0.85%)
Oct 08, 2009
2.112
2.124
2.007
2.071
12,600,644
-0.08(-3.55%)
Oct 07, 2009
2.159
2.171
2.112
2.147
18,150,328
-0.05(-2.14%)
Oct 06, 2009
2.147
2.235
2.147
2.194
7,245,646
+0.04(+1.63%)
Oct 05, 2009
2.159
2.230
2.147
2.159
6,182,930
+0.02(+1.10%)
Oct 02, 2009
2.142
2.194
2.095
2.136
7,412,858
-0.02(-1.09%)
Oct 01, 2009
2.200
2.235
2.142
2.159
10,942,105
-0.07(-3.16%)
Sep 30, 2009
2.230
2.253
2.194
2.230
8,278,627
+0.01(+0.53%)
Sep 29, 2009
2.153
2.235
2.153
2.218
13,499,448
+0.08(+3.56%)
Sep 28, 2009
2.112
2.165
2.112
2.142
9,413,084
+0.03(+1.39%)
Sep 25, 2009
2.089
2.142
2.077
2.112
10,290,707
+0.05(+2.27%)
Sep 24, 2009
2.165
2.194
2.048
2.065
10,150,199
-0.12(-5.38%)
Sep 23, 2009
2.165
2.212
2.142
2.183
11,121,302
-0.02(-0.80%)
Sep 22, 2009
2.112
2.200
2.112
2.200
11,922,162
+0.10(+4.75%)
Sep 21, 2009
2.106
2.177
2.101
2.101
8,633,304
-0.06(-2.72%)
Sep 18, 2009
2.189
2.218
2.150
2.159
10,730,015
-0.05(-2.13%)
Sep 17, 2009
2.224
2.235
2.183
2.206
5,567,131
+0.00(+0.20%)
Sep 16, 2009
2.183
2.247
2.171
2.202
5,940,973
+0.03(+1.42%)
Sep 15, 2009
2.177
2.200
2.142
2.171
5,869,906
+0.00(+0.00%)
Sep 14, 2009
2.153
2.177
2.077
2.171
3,710,530
-0.01(-0.54%)
Sep 11, 2009
2.230
2.235
2.177
2.183
5,920,185
-0.02(-1.06%)
Sep 10, 2009
2.200
2.212
2.153
2.206
7,105,444
+0.00(+0.00%)
Sep 09, 2009
2.230
2.247
2.206
2.206
4,103,972
-0.02(-1.05%)
Sep 08, 2009
2.147
2.230
2.147
2.230
8,063,076
+0.13(+6.44%)
Sep 04, 2009
2.054
2.112
2.030
2.095
5,826,185
+0.08(+4.08%)
Sep 03, 2009
1.954
2.013
1.954
2.013
4,655,274
+0.06(+3.31%)
Sep 02, 2009
1.942
1.989
1.936
1.948
4,721,744
+0.04(+1.84%)
Sep 01, 2009
1.889
1.983
1.889
1.913
9,936,053
+0.01(+0.31%)
Aug 31, 2009
1.936
1.936
1.854
1.907
3,608,126
-0.02(-0.91%)
Aug 28, 2009
1.913
1.942
1.889
1.924
6,939,886
+0.04(+2.18%)
Aug 27, 2009
1.907
1.930
1.848
1.883
3,166,202
-0.05(-2.43%)
Aug 26, 2009
1.919
1.948
1.878
1.930
6,880,302
+0.00(+0.00%)
Aug 25, 2009
1.901
1.936
1.842
1.930
3,265,494
+0.02(+1.23%)
Aug 24, 2009
1.907
1.948
1.866
1.907
2,857,819
+0.07(+3.83%)
Aug 21, 2009
1.836
1.854
1.801
1.836
4,662,852
+0.01(+0.32%)
Aug 20, 2009
1.854
1.854
1.807
1.831
4,971,780
+0.03(+1.63%)
Aug 19, 2009
1.807
1.860
1.784
1.801
6,585,100
-0.01(-0.32%)
Aug 18, 2009
1.807
1.831
1.778
1.807
4,395,719
-0.04(-2.22%)
Aug 17, 2009
1.883
1.924
1.790
1.848
7,387,030
-0.05(-2.48%)
Aug 14, 2009
1.948
1.966
1.889
1.895
3,787,463
-0.08(-3.87%)
Aug 13, 2009
1.966
1.977
1.901
1.971
2,632,155
+0.05(+2.75%)
Aug 12, 2009
1.895
1.974
1.895
1.919
3,892,031
+0.01(+0.62%)
Aug 11, 2009
1.936
1.951
1.883
1.907
6,791,577
-0.02(-1.22%)
Aug 10, 2009
1.989
1.989
1.889
1.930
2,728,626
-0.05(-2.66%)
Aug 07, 2009
1.971
2.001
1.936
1.983
4,949,792
+0.02(+0.90%)
Aug 06, 2009
1.960
1.977
1.924
1.966
6,339,889
+0.04(+2.13%)
Aug 05, 2009
1.954
1.960
1.924
1.924
10,150,136
-0.06(-2.96%)
Aug 04, 2009
2.013
2.013
1.936
1.983
16,331,531
-0.08(-3.70%)
Aug 03, 2009
2.024
2.071
1.989
2.059
13,045,066
+0.06(+3.24%)
Jul 31, 2009
1.983
2.007
1.954
1.995
15,171,874
+0.01(+0.59%)
Jul 30, 2009
1.878
2.007
1.878
1.983
12,318,441
+0.13(+7.30%)
Jul 29, 2009
1.936
1.936
1.831
1.848
9,102,315
-0.09(-4.55%)
Jul 28, 2009
1.895
1.942
1.878
1.936
4,592,378
+0.06(+3.45%)
Jul 27, 2009
1.860
1.901
1.819
1.872
6,095,107
+0.05(+2.90%)
Jul 24, 2009
1.854
1.883
1.784
1.819
831
-0.07(-3.73%)
Jul 23, 2009
1.825
1.901
1.766
1.889
14,174,900
+0.08(+4.21%)
Jul 22, 2009
1.784
1.819
1.748
1.813
4,870,330
+0.02(+0.98%)
Jul 21, 2009
1.795
1.813
1.731
1.795
6,837,366
+0.02(+0.99%)
Jul 20, 2009
1.725
1.790
1.713
1.778
6,209,989
+0.06(+3.41%)
Jul 17, 2009
1.707
1.766
1.696
1.719
6,416,757
+0.01(+0.69%)
Jul 16, 2009
1.707
1.737
1.660
1.707
3,399,413
+0.01(+0.69%)
Jul 15, 2009
1.643
1.725
1.643
1.696
6,947,872
+0.08(+4.71%)
Jul 14, 2009
1.567
1.637
1.567
1.619
3,626,311
+0.04(+2.60%)
Jul 13, 2009
1.502
1.596
1.502
1.578
6,492,615
-0.02(-1.47%)
Jul 10, 2009
1.602
1.637
1.584
1.602
8,925,565
+0.00(+0.00%)
Jul 09, 2009
1.555
1.631
1.555
1.602
9,687,615
+0.08(+5.00%)
Jul 08, 2009
1.461
1.526
1.461
1.526
8,098,196
+0.04(+2.36%)
Jul 07, 2009
1.455
1.537
1.455
1.490
4,968,983
+0.00(+0.00%)
Jul 06, 2009
1.508
1.520
1.420
1.490
2,693,355
-0.01(-0.39%)
Jul 02, 2009
1.526
1.572
1.496
1.496
4,902,459
-0.05(-3.41%)
Jul 01, 2009
1.555
1.578
1.526
1.549
4,012,491
+0.00(+0.00%)
Jun 30, 2009
1.502
1.549
1.502
1.549
10,860,140
+0.02(+1.54%)
Jun 29, 2009
1.508
1.543
1.508
1.526
4,729,749
-0.01(-0.38%)
Jun 26, 2009
1.549
1.555
1.473
1.531
8,206,252
+0.02(+1.16%)
Jun 25, 2009
1.479
1.514
1.479
1.514
10,417,908
+0.08(+5.31%)
Jun 24, 2009
1.496
1.496
1.426
1.438
9,251,275
+0.05(+3.38%)
Jun 23, 2009
1.402
1.432
1.367
1.391
5,519,937
+0.01(+0.42%)
Jun 22, 2009
1.420
1.438
1.355
1.385
12,859,614
-0.07(-4.84%)
Jun 19, 2009
1.385
1.484
1.338
1.455
16,564,123
+0.05(+3.33%)
Jun 18, 2009
1.373
1.438
1.349
1.408
17,434,538
+0.02(+1.27%)
Jun 17, 2009
1.426
1.455
1.355
1.391
25,666,676
-0.04(-2.47%)
Jun 16, 2009
1.461
1.526
1.414
1.426
7,125,201
-0.04(-2.41%)
Jun 15, 2009
1.508
1.531
1.449
1.461
10,572,231
-0.09(-6.04%)
Jun 12, 2009
1.649
1.696
1.490
1.555
21,022,174
-0.11(-6.69%)
Jun 11, 2009
1.631
1.696
1.614
1.666
6,316,134
+0.04(+2.16%)
Jun 10, 2009
1.702
1.737
1.608
1.631
23,883,428
-0.06(-3.47%)
Jun 09, 2009
1.784
1.784
1.684
1.690
12,051,494
-0.11(-5.88%)
Jun 08, 2009
1.760
1.807
1.748
1.795
11,260,784
+0.03(+1.66%)
Jun 05, 2009
1.760
1.825
1.748
1.766
6,585,864
-0.01(-0.33%)
Jun 04, 2009
1.801
1.860
1.748
1.772
9,164,046
-0.01(-0.33%)
Jun 03, 2009
1.848
1.883
1.725
1.778
14,537,347
-0.10(-5.31%)
Jun 02, 2009
1.948
1.983
1.878
1.878
9,825,850
-0.11(-5.60%)
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
.