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 (%)
Mar 31, 2009
12.99
13.26
12.90
13.09
33,336
+0.19(+1.47%)
Mar 30, 2009
12.88
12.94
12.81
12.90
66,110
-0.57(-4.25%)
Mar 26, 2009
13.07
13.50
13.07
13.47
548,545
+0.37(+2.84%)
Mar 25, 2009
13.22
13.30
12.75
13.10
84,991
+0.11(+0.85%)
Mar 24, 2009
13.13
13.24
12.99
12.99
65,621
-0.29(-2.18%)
Mar 23, 2009
13.00
13.29
12.92
13.28
196,117
+0.67(+5.31%)
Mar 20, 2009
12.83
12.94
12.58
12.61
22,824
-0.26(-2.02%)
Mar 19, 2009
13.03
13.03
12.85
12.87
110,382
-0.09(-0.69%)
Mar 18, 2009
12.65
13.05
12.55
12.96
135,399
+0.22(+1.73%)
Mar 17, 2009
12.32
12.74
12.29
12.74
35,850
+0.42(+3.41%)
Mar 16, 2009
12.59
12.63
12.32
12.32
113,924
-0.10(-0.81%)
Mar 13, 2009
12.49
12.49
12.27
12.42
0
+0.06(+0.49%)
Mar 12, 2009
11.88
12.39
11.82
12.36
53,632
+0.44(+3.69%)
Mar 11, 2009
11.83
12.03
11.83
11.92
76,798
+0.06(+0.51%)
Mar 10, 2009
11.41
11.92
11.41
11.86
45,381
+0.53(+4.68%)
Mar 09, 2009
11.50
11.61
11.28
11.33
55,678
-0.16(-1.39%)
Mar 06, 2009
11.60
11.70
11.24
11.49
0
-0.08(-0.69%)
Mar 05, 2009
11.78
11.85
11.25
11.57
67,928
-0.41(-3.42%)
Mar 04, 2009
11.76
12.15
11.76
11.98
59,117
+0.22(+1.87%)
Mar 02, 2009
12.12
12.12
11.57
11.76
206,648
-0.51(-4.16%)
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%)
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
.