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
Magna International
(NY:
MGA
)
47.49
-0.45 (-0.94%)
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 (%)
Nov 30, 2010
11.79
11.96
11.66
11.82
3,841,535
-0.16(-1.35%)
Nov 29, 2010
12.14
12.14
11.79
11.98
3,517,378
-0.13(-1.09%)
Nov 26, 2010
12.10
12.18
11.86
12.11
1,961,996
+0.16(+1.36%)
Nov 24, 2010
11.84
12.04
11.76
11.95
17,560,230
+0.22(+1.84%)
Nov 23, 2010
11.98
12.03
11.69
11.73
3,130,082
-0.33(-2.75%)
Nov 22, 2010
11.85
12.10
11.85
12.06
4,426,640
+0.22(+1.87%)
Nov 19, 2010
12.00
12.01
11.80
11.84
3,343,786
-0.16(-1.37%)
Nov 18, 2010
12.07
12.24
12.01
12.01
3,077,652
+0.09(+0.73%)
Nov 17, 2010
11.72
12.01
11.65
11.92
2,877,284
+0.18(+1.50%)
Nov 16, 2010
11.77
11.83
11.53
11.75
4,511,670
-0.26(-2.19%)
Nov 15, 2010
12.08
12.15
11.81
12.01
4,892,381
+0.06(+0.49%)
Nov 12, 2010
12.29
12.30
11.84
11.95
3,596,834
-0.35(-2.84%)
Nov 11, 2010
12.26
12.33
12.19
12.30
2,914,448
-0.06(-0.46%)
Nov 10, 2010
12.35
12.37
12.14
12.36
3,278,981
+0.06(+0.45%)
Nov 09, 2010
12.51
12.56
12.22
12.30
3,358,721
-0.06(-0.45%)
Nov 08, 2010
12.52
12.54
12.08
12.36
4,479,046
+0.04(+0.34%)
Nov 05, 2010
12.44
12.44
12.18
12.31
11,590,293
+0.72(+6.25%)
Nov 04, 2010
11.48
11.71
11.41
11.59
6,721,860
+0.34(+3.02%)
Nov 03, 2010
11.36
11.40
11.09
11.25
5,638,950
-0.09(-0.78%)
Nov 02, 2010
11.44
11.49
11.29
11.34
2,313,629
+0.04(+0.39%)
Nov 01, 2010
11.33
11.44
11.23
11.29
2,623,404
+0.08(+0.75%)
Oct 29, 2010
11.21
11.33
11.16
11.21
2,892,680
-0.04(-0.38%)
Oct 28, 2010
11.22
11.40
11.08
11.25
3,603,126
+0.16(+1.43%)
Oct 27, 2010
10.97
11.12
10.97
11.09
2,339,832
+0.01(+0.07%)
Oct 25, 2010
11.31
11.32
11.01
11.09
3,429,616
+0.09(+0.83%)
Oct 22, 2010
11.09
11.11
10.99
10.99
2,058,529
-0.09(-0.85%)
Oct 21, 2010
11.12
11.12
10.96
11.09
2,514,166
+0.11(+0.96%)
Oct 20, 2010
10.65
11.07
10.62
10.98
3,247,067
+0.39(+3.63%)
Oct 19, 2010
10.59
10.74
10.47
10.60
3,581,341
-0.18(-1.69%)
Oct 18, 2010
10.83
10.83
10.73
10.78
3,304,360
-0.09(-0.79%)
Oct 15, 2010
10.89
11.24
10.76
10.87
7,119,671
+0.10(+0.90%)
Oct 14, 2010
10.99
11.02
10.74
10.77
3,451,788
-0.19(-1.71%)
Oct 13, 2010
10.78
11.06
10.76
10.96
3,981,333
+0.28(+2.61%)
Oct 12, 2010
10.76
10.76
10.50
10.68
3,094,501
+0.08(+0.75%)
Oct 11, 2010
10.66
10.66
10.55
10.60
1,639,005
-0.06(-0.59%)
Oct 08, 2010
10.66
10.70
10.47
10.66
3,640,977
+0.19(+1.82%)
Oct 07, 2010
10.45
10.50
10.33
10.47
3,103,580
+0.00(+0.04%)
Oct 06, 2010
10.46
10.52
10.37
10.47
3,919,832
+0.01(+0.06%)
Oct 05, 2010
10.26
10.47
10.23
10.46
4,697,749
+0.31(+3.01%)
Oct 04, 2010
10.19
10.27
10.03
10.16
3,278,666
-0.06(-0.56%)
Oct 01, 2010
10.21
10.31
10.19
10.21
5,099,542
+0.03(+0.28%)
Sep 30, 2010
10.26
10.28
10.06
10.18
3,960,171
+0.06(+0.57%)
Sep 29, 2010
9.946
10.19
9.945
10.13
5,574,646
+0.19(+1.89%)
Sep 28, 2010
9.867
9.992
9.792
9.938
5,062,709
+0.06(+0.63%)
Sep 27, 2010
9.834
9.956
9.719
9.876
7,090,681
+0.06(+0.66%)
Sep 24, 2010
9.795
9.936
9.782
9.811
4,617,799
+0.13(+1.38%)
Sep 23, 2010
9.731
9.788
9.545
9.678
3,820,165
-0.10(-1.05%)
Sep 22, 2010
9.638
9.873
9.628
9.780
4,856,938
+0.13(+1.35%)
Sep 21, 2010
9.735
9.779
9.595
9.650
3,947,683
-0.10(-0.99%)
Sep 20, 2010
9.600
9.806
9.545
9.747
2,892,963
+0.11(+1.16%)
Sep 17, 2010
9.636
9.678
9.393
9.636
5,124,428
+0.00(+0.03%)
Sep 15, 2010
9.806
9.806
9.549
9.633
6,491,768
-0.14(-1.39%)
Sep 14, 2010
9.759
9.847
9.683
9.769
6,399,888
+0.01(+0.14%)
Sep 13, 2010
9.954
10.02
9.689
9.756
7,157,029
-0.04(-0.44%)
Sep 10, 2010
9.881
9.888
9.749
9.799
5,544,145
-0.04(-0.45%)
Sep 09, 2010
10.00
10.06
9.798
9.844
3,132,651
+0.00(+0.03%)
Sep 08, 2010
10.09
10.11
9.696
9.841
11,821,637
-0.38(-3.68%)
Sep 07, 2010
10.56
10.61
10.19
10.22
4,112,857
-0.39(-3.64%)
Sep 03, 2010
10.53
10.67
10.47
10.60
4,932,340
+0.28(+2.70%)
Sep 02, 2010
10.18
10.34
10.13
10.33
3,490,673
+0.20(+1.99%)
Sep 01, 2010
9.834
10.14
9.834
10.12
6,256,385
+0.52(+5.39%)
Aug 31, 2010
9.603
9.662
9.314
9.606
25,847
+0.30(+3.27%)
Aug 30, 2010
9.629
9.629
9.279
9.301
2,752,909
-0.31(-3.18%)
Aug 27, 2010
9.607
9.642
9.175
9.607
3,882,175
+0.26(+2.77%)
Aug 26, 2010
9.551
9.690
9.330
9.348
5,755,804
-0.06(-0.60%)
Aug 25, 2010
9.195
9.411
9.147
9.405
5,595,212
+0.08(+0.89%)
Aug 24, 2010
9.478
9.505
9.187
9.322
7,906,274
-0.28(-2.89%)
Aug 23, 2010
9.811
9.885
9.584
9.600
4,865,222
-0.20(-2.03%)
Aug 20, 2010
9.837
9.880
9.689
9.798
3,582,595
-0.14(-1.37%)
Aug 19, 2010
10.20
10.36
9.882
9.934
7,174,257
-0.21(-2.11%)
Aug 18, 2010
9.879
10.16
9.865
10.15
5,866,053
+0.20(+1.98%)
Aug 17, 2010
9.493
10.03
9.425
9.951
9,779,669
+0.58(+6.24%)
Aug 16, 2010
9.691
9.691
9.284
9.367
5,392,865
-0.02(-0.24%)
Aug 13, 2010
9.389
9.432
9.047
9.389
5,978,799
+0.30(+3.27%)
Aug 12, 2010
8.955
9.106
8.835
9.092
5,863,498
-0.12(-1.31%)
Aug 11, 2010
9.514
9.514
9.161
9.213
4,889,493
-0.44(-4.56%)
Aug 10, 2010
9.592
9.711
9.459
9.653
5,724,072
-0.05(-0.56%)
Aug 09, 2010
9.847
9.872
9.674
9.707
8,257,196
-0.03(-0.35%)
Aug 06, 2010
9.742
10.02
9.705
9.742
15,494,480
+0.49(+5.33%)
Aug 05, 2010
9.144
9.274
9.100
9.248
8,082,201
+0.10(+1.15%)
Aug 04, 2010
9.179
9.304
9.082
9.144
4,582,444
-0.03(-0.36%)
Aug 03, 2010
9.202
9.406
9.038
9.177
6,579,840
-0.10(-1.06%)
Aug 02, 2010
9.351
9.372
9.224
9.276
4,361,567
+0.07(+0.72%)
Jul 30, 2010
9.209
9.320
9.009
9.209
6,790,614
+0.01(+0.15%)
Jul 29, 2010
9.023
9.225
9.023
9.195
6,582,079
+0.27(+3.00%)
Jul 28, 2010
8.967
9.067
8.828
8.928
2,104,181
+0.02(+0.28%)
Jul 27, 2010
9.168
9.174
8.865
8.903
3,985,052
-0.19(-2.13%)
Jul 26, 2010
9.183
9.290
9.041
9.097
5,290,475
-0.08(-0.91%)
Jul 23, 2010
9.070
9.324
8.978
9.181
7,481,922
+0.10(+1.07%)
Jul 22, 2010
8.918
9.120
8.918
9.083
3,425,612
+0.26(+2.99%)
Jul 21, 2010
9.073
9.073
8.759
8.819
4,304,622
-0.14(-1.53%)
Jul 20, 2010
8.724
8.962
8.674
8.956
3,183,074
+0.12(+1.33%)
Jul 19, 2010
8.821
8.923
8.738
8.839
3,463,669
+0.06(+0.70%)
Jul 16, 2010
8.777
9.100
8.758
8.777
5,711,129
-0.27(-3.00%)
Jul 15, 2010
8.906
9.063
8.850
9.049
4,725,520
+0.09(+1.00%)
Jul 14, 2010
8.749
8.973
8.724
8.959
3,704,594
+0.16(+1.81%)
Jul 13, 2010
8.558
8.848
8.480
8.800
7,745,764
+0.38(+4.57%)
Jul 12, 2010
8.494
8.546
8.345
8.415
3,840,200
-0.06(-0.74%)
Jul 09, 2010
8.478
8.517
8.166
8.478
6,191,251
+0.34(+4.15%)
Jul 08, 2010
8.177
8.177
8.002
8.140
3,576,480
+0.09(+1.09%)
Jul 07, 2010
7.781
8.077
7.716
8.052
4,347,172
+0.34(+4.41%)
Jul 06, 2010
8.001
8.086
7.640
7.712
4,889,137
-0.17(-2.11%)
Jul 02, 2010
7.878
8.014
7.726
7.878
7,623,035
+0.02(+0.24%)
Jul 01, 2010
8.079
8.219
7.793
7.860
6,663,879
-0.27(-3.37%)
Jun 30, 2010
7.920
8.336
7.910
8.134
1,070
+0.20(+2.55%)
Jun 29, 2010
8.468
8.468
7.887
7.931
7,781,405
-0.70(-8.10%)
Jun 25, 2010
8.631
8.726
8.552
8.631
4,239,138
-0.01(-0.11%)
Jun 24, 2010
8.567
8.835
8.506
8.641
15,501,851
+0.06(+0.69%)
Jun 23, 2010
8.457
8.658
8.451
8.581
6,225,562
+0.09(+1.00%)
Jun 22, 2010
8.430
8.650
8.416
8.496
8,220,549
+0.14(+1.71%)
Jun 21, 2010
8.458
8.608
8.327
8.353
5,254,290
-0.03(-0.32%)
Jun 18, 2010
8.380
8.462
8.124
8.380
7,081,841
+0.06(+0.68%)
Jun 17, 2010
8.385
8.473
8.152
8.324
48,981
-0.03(-0.38%)
Jun 16, 2010
8.552
8.673
8.330
8.356
12,126,461
-0.45(-5.15%)
Jun 15, 2010
8.669
8.838
8.576
8.809
19,462
+0.27(+3.22%)
Jun 14, 2010
8.346
8.732
8.345
8.534
10,358,596
+0.26(+3.19%)
Jun 11, 2010
8.278
8.336
8.171
8.271
3,926,615
-0.09(-1.06%)
Jun 10, 2010
8.224
8.438
8.224
8.359
4,758,501
+0.23(+2.88%)
Jun 09, 2010
8.283
8.348
8.077
8.125
8,591,152
-0.05(-0.57%)
Jun 08, 2010
8.156
8.214
8.081
8.172
9,004,362
-0.00(-0.05%)
Jun 07, 2010
8.312
8.330
8.115
8.176
7,412,521
-0.12(-1.43%)
Jun 04, 2010
8.294
8.499
8.247
8.294
7,255,846
-0.32(-3.72%)
Jun 03, 2010
8.531
8.833
8.520
8.615
8,971,641
+0.08(+0.90%)
Jun 02, 2010
8.442
8.552
8.359
8.538
5,585,700
+0.22(+2.65%)
Jun 01, 2010
8.377
8.544
8.316
8.317
8,400,385
-0.00(-0.06%)
May 28, 2010
8.322
8.536
8.292
8.322
4,219,935
-0.12(-1.42%)
May 27, 2010
8.396
8.487
8.332
8.442
10,234,886
+0.21(+2.55%)
May 26, 2010
8.414
8.562
8.193
8.232
7,865,395
-0.10(-1.26%)
May 25, 2010
8.282
8.373
8.002
8.337
12,040,055
-0.17(-2.00%)
May 24, 2010
8.401
8.641
8.353
8.507
5,657,380
+0.06(+0.72%)
May 21, 2010
8.215
8.479
8.140
8.447
10,347,543
+0.09(+1.11%)
May 20, 2010
8.287
8.447
8.232
8.354
6,661,924
-0.27(-3.17%)
May 19, 2010
8.680
8.830
8.361
8.628
6,859,122
-0.12(-1.35%)
May 18, 2010
9.104
9.136
8.678
8.747
206,791
-0.18(-2.07%)
May 17, 2010
9.166
9.264
8.830
8.932
7,288,600
-0.17(-1.91%)
May 14, 2010
9.105
9.318
8.993
9.105
7,625,938
-0.26(-2.75%)
May 13, 2010
9.332
9.517
9.330
9.363
12,215,041
+0.02(+0.25%)
May 12, 2010
8.943
9.379
8.880
9.340
13,159,259
+0.47(+5.31%)
May 11, 2010
8.988
9.014
8.858
8.869
19,582,100
-0.00(-0.03%)
May 10, 2010
8.929
8.980
8.862
8.871
20,182,478
+0.35(+4.06%)
May 07, 2010
8.697
8.938
8.452
8.525
21,709,248
-0.10(-1.16%)
May 06, 2010
8.499
9.428
8.091
8.624
67,059,576
+0.95(+12.41%)
May 05, 2010
7.737
7.883
7.632
7.672
5,420,469
-0.25(-3.12%)
May 04, 2010
8.171
8.204
7.897
7.919
5,273,696
-0.37(-4.48%)
May 03, 2010
8.199
8.383
8.177
8.290
6,347,609
+0.19(+2.39%)
Apr 30, 2010
8.216
8.330
8.091
8.097
5,816,796
-0.14(-1.71%)
Apr 29, 2010
8.017
8.251
7.986
8.237
4,838,071
+0.28(+3.47%)
Apr 28, 2010
8.026
8.045
7.929
7.961
8,275,872
+0.00(+0.02%)
Apr 27, 2010
8.065
8.239
7.960
7.960
6,543,072
-0.13(-1.59%)
Apr 26, 2010
7.983
8.139
7.971
8.088
5,058,171
+0.15(+1.83%)
Apr 23, 2010
7.924
8.012
7.899
7.943
8,186,392
-0.00(-0.05%)
Apr 22, 2010
7.867
7.962
7.818
7.946
5,844,619
+0.04(+0.55%)
Apr 21, 2010
7.830
7.924
7.812
7.903
3,247,292
+0.05(+0.64%)
Apr 20, 2010
7.872
7.956
7.841
7.853
175,067
+0.04(+0.51%)
Apr 19, 2010
7.764
7.844
7.690
7.813
3,151,447
-0.00(-0.02%)
Apr 16, 2010
7.910
7.950
7.803
7.814
4,359,985
-0.09(-1.12%)
Apr 15, 2010
7.803
7.955
7.783
7.903
2,636,519
+0.09(+1.17%)
Apr 14, 2010
7.779
7.828
7.777
7.812
2,189,549
+0.05(+0.68%)
Apr 13, 2010
7.823
7.823
7.727
7.759
1,769,041
-0.07(-0.85%)
Apr 12, 2010
7.776
7.849
7.776
7.825
2,269,249
+0.03(+0.40%)
Apr 09, 2010
7.735
7.816
7.735
7.795
3,143,580
+0.06(+0.81%)
Apr 08, 2010
7.764
7.771
7.632
7.732
3,238,818
-0.04(-0.52%)
Apr 07, 2010
7.835
7.838
7.743
7.772
4,186,953
-0.06(-0.76%)
Apr 06, 2010
7.734
7.853
7.697
7.832
5,303,304
+0.08(+1.00%)
Apr 05, 2010
7.801
7.802
7.738
7.754
2,164,726
-0.03(-0.35%)
Apr 01, 2010
7.702
7.781
7.781
7.781
13,597,966
+0.15(+2.02%)
Mar 31, 2010
7.696
7.696
7.608
7.627
3,819,643
-0.07(-0.93%)
Mar 30, 2010
7.701
7.846
7.696
7.698
3,830,834
+0.03(+0.43%)
Mar 29, 2010
7.636
7.701
7.613
7.665
2,814,044
+0.07(+0.94%)
Mar 26, 2010
7.581
7.684
7.545
7.594
3,284,531
-0.00(-0.03%)
Mar 25, 2010
7.571
7.713
7.571
7.596
2,902,891
+0.05(+0.62%)
Mar 24, 2010
7.581
7.633
7.512
7.549
2,178,699
-0.08(-1.07%)
Mar 23, 2010
7.610
7.705
7.516
7.631
4,412,624
+0.04(+0.57%)
Mar 22, 2010
7.215
7.617
7.208
7.587
6,313,712
+0.32(+4.36%)
Mar 19, 2010
7.219
7.314
7.185
7.271
4,158,027
+0.07(+0.91%)
Mar 18, 2010
7.267
7.306
7.180
7.205
3,247,536
-0.06(-0.88%)
Mar 17, 2010
7.296
7.319
7.258
7.269
2,457,868
-0.01(-0.19%)
Mar 16, 2010
7.206
7.288
7.193
7.283
2,226,902
+0.05(+0.65%)
Mar 15, 2010
7.189
7.241
7.184
7.236
2,186,711
+0.06(+0.86%)
Mar 12, 2010
7.200
7.214
7.118
7.174
2,046,677
+0.06(+0.78%)
Mar 11, 2010
7.182
7.182
7.041
7.119
2,224,501
-0.09(-1.23%)
Mar 10, 2010
7.185
7.242
7.169
7.208
2,457,762
+0.05(+0.67%)
Mar 09, 2010
7.172
7.220
7.142
7.160
1,837,460
-0.04(-0.55%)
Mar 08, 2010
7.211
7.246
7.168
7.199
1,595,149
-0.01(-0.19%)
Mar 05, 2010
7.264
7.336
7.213
7.213
3,172,304
-0.03(-0.44%)
Mar 04, 2010
7.174
7.264
7.140
7.245
3,213,265
+0.09(+1.24%)
Mar 03, 2010
7.131
7.203
7.131
7.156
3,182,327
+0.07(+1.01%)
Mar 02, 2010
7.090
7.156
7.063
7.084
5,844,125
+0.02(+0.23%)
Mar 01, 2010
7.093
7.093
7.015
7.068
3,928,513
+0.04(+0.58%)
Feb 26, 2010
7.013
7.066
6.959
7.028
6,052,068
-0.01(-0.18%)
Feb 25, 2010
6.766
7.066
6.711
7.040
10,035,182
-0.03(-0.37%)
Feb 24, 2010
7.095
7.144
7.035
7.066
5,610,418
+0.01(+0.17%)
Feb 23, 2010
7.182
7.187
6.994
7.053
4,717,516
-0.13(-1.75%)
Feb 22, 2010
7.098
7.199
7.098
7.179
7,293,279
+0.12(+1.69%)
Feb 19, 2010
7.126
7.151
7.036
7.060
3,930,337
-0.05(-0.71%)
Feb 18, 2010
7.063
7.182
7.029
7.110
3,526,623
+0.01(+0.12%)
Feb 17, 2010
7.134
7.220
7.095
7.102
3,775,998
-0.01(-0.17%)
Feb 16, 2010
7.099
7.142
6.984
7.114
4,417,968
+0.12(+1.66%)
Feb 12, 2010
7.012
6.998
6.998
6.998
13,753,668
-0.01(-0.16%)
Feb 11, 2010
7.036
7.036
6.901
7.009
4,390,469
-0.02(-0.28%)
Feb 10, 2010
7.013
7.104
6.939
7.029
5,466,993
+0.00(+0.07%)
Feb 09, 2010
6.992
7.067
6.939
7.024
3,167,001
+0.12(+1.70%)
Feb 08, 2010
6.941
7.057
6.867
6.907
4,129,668
-0.06(-0.90%)
Feb 05, 2010
6.904
7.005
6.809
6.970
10,287,127
+0.07(+1.02%)
Feb 04, 2010
7.026
7.026
6.899
6.899
5,520,946
-0.18(-2.51%)
Feb 03, 2010
7.010
7.121
6.968
7.077
3,901,232
+0.05(+0.67%)
Feb 02, 2010
6.942
7.045
6.889
7.030
4,487,483
+0.13(+1.95%)
Feb 01, 2010
6.836
6.907
6.796
6.896
3,461,277
+0.10(+1.54%)
Jan 29, 2010
6.774
6.886
6.751
6.791
4,260,547
+0.01(+0.22%)
Jan 28, 2010
6.936
6.961
6.742
6.776
5,938,430
-0.10(-1.52%)
Jan 27, 2010
6.919
6.949
6.829
6.881
8,849,780
-0.06(-0.85%)
Jan 26, 2010
7.000
7.000
6.882
6.940
4,219,400
-0.07(-1.02%)
Jan 25, 2010
7.035
7.084
6.972
7.012
5,436,656
+0.01(+0.11%)
Jan 22, 2010
7.002
7.088
6.991
7.004
7,122,778
-0.03(-0.49%)
Jan 21, 2010
7.060
7.180
7.030
7.039
6,812,834
-0.03(-0.40%)
Jan 20, 2010
7.124
7.209
7.051
7.067
4,835,355
-0.11(-1.53%)
Jan 19, 2010
7.109
7.200
7.109
7.177
7,209,273
+0.02(+0.34%)
Jan 15, 2010
7.271
7.152
7.152
7.152
16,776,879
-0.07(-0.94%)
Jan 14, 2010
7.177
7.301
7.093
7.220
9,544,664
+0.09(+1.21%)
Jan 13, 2010
7.381
7.398
7.098
7.134
9,852,881
-0.26(-3.57%)
Jan 12, 2010
7.279
7.427
7.266
7.398
11,490,727
+0.03(+0.40%)
Jan 11, 2010
7.262
7.430
7.208
7.368
9,141,623
+0.15(+2.14%)
Jan 08, 2010
7.208
7.296
7.166
7.214
5,043,760
-0.05(-0.70%)
Jan 07, 2010
7.145
7.393
7.113
7.264
12,677,451
+0.07(+0.96%)
Jan 06, 2010
7.250
7.534
7.113
7.195
20,650,694
+0.13(+1.80%)
Jan 05, 2010
6.589
7.129
6.523
7.068
11,763,635
+0.50(+7.58%)
Jan 04, 2010
6.320
6.585
6.309
6.570
7,153,188
+0.33(+5.34%)
Dec 31, 2009
6.280
6.237
6.237
6.237
13,653,110
+0.01(+0.10%)
Dec 30, 2009
6.174
6.240
6.173
6.231
1,610,257
+0.00(+0.00%)
Dec 29, 2009
6.289
6.347
6.193
6.231
2,676,377
+0.04(+0.70%)
Dec 28, 2009
6.264
6.286
6.147
6.188
1,822,798
-0.07(-1.14%)
Dec 24, 2009
6.184
6.262
6.184
6.259
1,356,950
+0.05(+0.85%)
Dec 23, 2009
6.178
6.240
6.159
6.206
2,699,384
+0.04(+0.66%)
Dec 22, 2009
6.111
6.171
6.077
6.166
2,254,539
+0.05(+0.89%)
Dec 21, 2009
6.127
6.158
6.089
6.111
2,131,575
+0.04(+0.63%)
Dec 18, 2009
6.053
6.087
5.956
6.073
2,932,248
+0.09(+1.46%)
Dec 17, 2009
5.961
6.040
5.942
5.986
2,939,222
-0.07(-1.10%)
Dec 16, 2009
6.050
6.111
6.046
6.052
2,269,582
-0.03(-0.57%)
Dec 15, 2009
6.090
6.116
6.030
6.087
2,639,966
-0.03(-0.46%)
Dec 14, 2009
6.131
6.146
6.099
6.115
1,810,164
+0.02(+0.34%)
Dec 11, 2009
6.034
6.138
6.030
6.094
2,525,379
+0.07(+1.17%)
Dec 10, 2009
6.004
6.082
5.995
6.024
2,841,843
+0.02(+0.41%)
Dec 09, 2009
5.956
6.039
5.824
5.999
6,187,723
-0.01(-0.10%)
Dec 08, 2009
6.010
6.034
5.942
6.005
3,311,730
-0.13(-2.07%)
Dec 07, 2009
6.058
6.146
6.035
6.132
4,393,924
+0.06(+0.95%)
Dec 04, 2009
6.084
6.152
5.924
6.074
5,607,539
+0.12(+2.07%)
Dec 03, 2009
6.103
6.104
5.931
5.951
3,229,371
-0.11(-1.87%)
Dec 02, 2009
6.015
6.102
5.954
6.065
2,998,875
-0.01(-0.10%)
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
.