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
Trex Company
(NY:
TREX
)
87.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2012
4.249
4.375
4.249
4.367
5,777,552
+0.17(+4.05%)
Oct 26, 2012
4.224
4.197
4.197
4.197
4,240,000
-0.12(-2.67%)
Oct 25, 2012
4.375
4.394
4.266
4.312
3,342,560
-0.02(-0.38%)
Oct 24, 2012
4.338
4.367
4.268
4.329
3,033,648
-0.01(-0.17%)
Oct 23, 2012
4.234
4.350
4.220
4.336
1,324,656
+0.07(+1.67%)
Oct 19, 2012
4.268
4.431
4.203
4.265
2,664,000
-0.05(-1.22%)
Oct 18, 2012
4.256
4.327
4.235
4.317
1,384,256
+0.05(+1.26%)
Oct 17, 2012
4.236
4.308
4.207
4.264
1,864,568
+0.03(+0.62%)
Oct 16, 2012
4.215
4.250
4.200
4.237
1,579,504
+0.05(+1.22%)
Oct 15, 2012
4.119
4.201
4.105
4.186
940,248
+0.06(+1.52%)
Oct 12, 2012
4.162
4.191
4.071
4.124
1,240,480
-0.04(-0.87%)
Oct 11, 2012
4.164
4.188
4.135
4.160
1,201,008
+0.03(+0.73%)
Oct 10, 2012
4.144
4.174
4.101
4.130
1,701,400
-0.03(-0.60%)
Oct 09, 2012
4.237
4.237
4.140
4.155
2,420,144
-0.09(-2.15%)
Oct 08, 2012
4.294
4.294
4.211
4.246
1,722,784
-0.12(-2.66%)
Oct 05, 2012
4.295
4.369
4.295
4.362
2,896,576
+0.08(+1.99%)
Oct 04, 2012
4.320
4.346
4.229
4.277
2,122,696
-0.03(-0.70%)
Oct 03, 2012
4.319
4.355
4.256
4.308
1,545,560
+0.00(+0.06%)
Oct 02, 2012
4.334
4.341
4.255
4.305
1,708,296
-0.01(-0.23%)
Oct 01, 2012
4.269
4.348
4.210
4.315
2,375,328
+0.05(+1.17%)
Sep 28, 2012
4.164
4.343
4.146
4.265
1,861,008
+0.08(+1.82%)
Sep 27, 2012
3.944
4.202
3.740
4.189
2,934,576
+0.06(+1.39%)
Sep 26, 2012
4.202
4.266
4.086
4.131
1,232,208
-0.05(-1.11%)
Sep 25, 2012
4.300
4.341
4.174
4.178
1,438,016
-0.10(-2.39%)
Sep 24, 2012
4.266
4.305
4.194
4.280
912,256
+0.00(+0.12%)
Sep 21, 2012
4.247
4.285
4.205
4.275
3,512,712
+0.06(+1.33%)
Sep 20, 2012
4.170
4.250
4.141
4.219
1,236,728
+0.01(+0.15%)
Sep 19, 2012
4.186
4.247
4.161
4.213
2,261,200
+0.02(+0.57%)
Sep 18, 2012
4.122
4.191
4.112
4.189
3,505,288
+0.07(+1.67%)
Sep 17, 2012
4.106
4.157
4.061
4.120
1,705,760
+0.00(+0.06%)
Sep 14, 2012
4.151
4.211
4.088
4.117
2,064,544
-0.07(-1.67%)
Sep 13, 2012
4.107
4.188
4.034
4.188
2,119,952
+0.09(+2.23%)
Sep 12, 2012
3.970
4.101
3.949
4.096
1,279,664
+0.13(+3.18%)
Sep 11, 2012
3.949
4.029
3.900
3.970
1,881,040
+0.08(+1.99%)
Sep 10, 2012
3.770
3.895
3.741
3.893
1,611,864
+0.12(+3.15%)
Sep 07, 2012
3.828
3.828
3.741
3.774
1,619,728
-0.04(-0.98%)
Sep 06, 2012
3.873
3.875
3.777
3.811
1,040,992
-0.05(-1.17%)
Sep 05, 2012
3.830
3.857
3.803
3.856
957,104
+0.02(+0.46%)
Sep 04, 2012
3.854
3.890
3.731
3.839
1,187,912
-0.00(-0.13%)
Aug 31, 2012
3.786
3.882
3.780
3.844
3,742,128
+0.09(+2.47%)
Aug 30, 2012
3.740
3.781
3.723
3.751
595,360
-0.02(-0.50%)
Aug 29, 2012
3.761
3.792
3.720
3.770
958,968
+0.05(+1.31%)
Aug 27, 2012
3.665
3.739
3.626
3.721
1,126,512
+0.08(+2.13%)
Aug 24, 2012
3.661
3.712
3.619
3.644
1,296,256
-0.04(-0.95%)
Aug 23, 2012
3.592
3.679
3.558
3.679
961,832
+0.08(+2.29%)
Aug 22, 2012
3.650
3.688
3.585
3.596
1,105,072
-0.05(-1.44%)
Aug 21, 2012
3.681
3.740
3.605
3.649
740,240
-0.02(-0.58%)
Aug 20, 2012
3.735
3.750
3.635
3.670
1,071,504
-0.08(-2.13%)
Aug 17, 2012
3.684
3.757
3.611
3.750
1,334,024
+0.07(+2.01%)
Aug 16, 2012
3.554
3.723
3.515
3.676
1,345,664
+0.12(+3.30%)
Aug 15, 2012
3.516
3.580
3.502
3.559
865,416
+0.04(+1.28%)
Aug 14, 2012
3.545
3.587
3.474
3.514
1,000,864
+0.00(+0.04%)
Aug 13, 2012
3.498
3.534
3.450
3.513
1,347,064
+0.02(+0.46%)
Aug 10, 2012
3.490
3.516
3.444
3.496
634,464
+0.01(+0.29%)
Aug 09, 2012
3.447
3.489
3.342
3.486
934,936
+0.04(+1.27%)
Aug 08, 2012
3.414
3.478
3.399
3.442
456,152
+0.01(+0.29%)
Aug 07, 2012
3.415
3.464
3.374
3.433
1,863,256
+0.06(+1.78%)
Aug 06, 2012
3.316
3.385
3.316
3.373
1,249,256
+0.07(+2.08%)
Aug 03, 2012
3.214
3.336
3.214
3.304
1,035,864
+0.15(+4.80%)
Aug 02, 2012
3.112
3.234
3.112
3.152
1,224,432
+0.04(+1.16%)
Aug 01, 2012
3.189
3.192
3.064
3.116
1,286,552
-0.07(-2.16%)
Jul 31, 2012
3.175
3.246
3.147
3.185
2,206,232
+0.00(+0.04%)
Jul 30, 2012
3.195
3.219
3.156
3.184
2,122,664
+0.00(+0.04%)
Jul 27, 2012
3.232
3.232
3.104
3.183
2,890,384
-0.06(-1.89%)
Jul 26, 2012
3.483
3.675
3.098
3.244
9,679,744
-0.14(-4.14%)
Jul 25, 2012
3.571
3.579
3.344
3.384
1,934,072
-0.16(-4.51%)
Jul 24, 2012
3.658
3.658
3.513
3.544
612,616
-0.11(-2.91%)
Jul 23, 2012
3.644
3.680
3.625
3.650
1,102,176
-0.07(-1.85%)
Jul 20, 2012
3.789
3.795
3.712
3.719
779,088
-0.12(-3.25%)
Jul 19, 2012
3.886
3.891
3.814
3.844
292,768
-0.02(-0.58%)
Jul 18, 2012
3.860
3.915
3.846
3.866
610,176
-0.02(-0.39%)
Jul 17, 2012
3.886
3.913
3.853
3.881
882,280
+0.01(+0.16%)
Jul 16, 2012
3.893
3.897
3.821
3.875
1,073,056
-0.02(-0.55%)
Jul 13, 2012
3.779
3.916
3.776
3.896
787,848
+0.14(+3.73%)
Jul 12, 2012
3.712
3.797
3.661
3.756
1,567,592
+0.02(+0.40%)
Jul 11, 2012
3.763
3.812
3.710
3.741
879,696
-0.01(-0.20%)
Jul 10, 2012
3.900
3.958
3.744
3.749
731,656
-0.14(-3.60%)
Jul 09, 2012
3.775
3.904
3.754
3.889
1,200,832
+0.09(+2.44%)
Jul 06, 2012
3.812
3.830
3.749
3.796
838,024
-0.07(-1.72%)
Jul 05, 2012
3.834
3.897
3.789
3.862
961,992
+0.02(+0.46%)
Jul 03, 2012
3.893
3.913
3.825
3.845
724,704
-0.04(-1.00%)
Jul 02, 2012
3.757
3.885
3.667
3.884
1,121,488
+0.12(+3.26%)
Jun 29, 2012
3.719
3.792
3.690
3.761
1,231,584
+0.14(+3.87%)
Jun 28, 2012
3.610
3.654
3.530
3.621
485,728
-0.02(-0.41%)
Jun 27, 2012
3.542
3.669
3.542
3.636
1,958,328
+0.09(+2.65%)
Jun 26, 2012
3.480
3.560
3.450
3.542
2,948,432
+0.07(+2.13%)
Jun 25, 2012
3.531
3.551
3.438
3.469
2,293,224
-0.12(-3.44%)
Jun 22, 2012
3.743
3.768
3.484
3.592
4,588,928
-0.14(-3.78%)
Jun 21, 2012
3.869
3.891
3.723
3.734
1,989,168
-0.15(-3.80%)
Jun 20, 2012
3.966
3.989
3.866
3.881
2,095,280
-0.09(-2.27%)
Jun 19, 2012
4.035
4.057
3.965
3.971
2,104,072
-0.03(-0.87%)
Jun 18, 2012
3.881
4.015
3.868
4.006
3,068,528
+0.10(+2.59%)
Jun 15, 2012
3.794
3.964
3.777
3.905
15,145,816
+0.14(+3.65%)
Jun 14, 2012
3.743
3.806
3.714
3.768
2,192,456
+0.02(+0.53%)
Jun 13, 2012
3.731
3.750
3.587
3.748
3,623,584
-0.01(-0.20%)
Jun 12, 2012
3.712
3.768
3.622
3.755
3,409,712
+0.06(+1.59%)
Jun 11, 2012
3.717
3.774
3.643
3.696
3,555,312
+0.03(+0.82%)
Jun 08, 2012
3.404
3.696
3.357
3.666
1,552,968
+0.25(+7.28%)
Jun 07, 2012
3.509
3.555
3.405
3.417
1,600,576
-0.03(-0.87%)
Jun 06, 2012
3.339
3.500
3.339
3.447
1,765,512
+0.14(+4.23%)
Jun 05, 2012
3.244
3.333
3.176
3.308
1,509,768
+0.04(+1.30%)
Jun 04, 2012
3.415
3.460
3.215
3.265
1,816,320
-0.12(-3.44%)
Jun 01, 2012
3.538
3.589
3.371
3.381
1,454,328
-0.26(-7.04%)
May 31, 2012
3.596
3.640
3.500
3.638
1,490,528
+0.05(+1.39%)
May 30, 2012
3.708
3.729
3.551
3.587
1,361,016
-0.17(-4.52%)
May 29, 2012
3.656
3.757
3.631
3.757
1,256,688
+0.13(+3.55%)
May 25, 2012
3.615
3.632
3.572
3.629
874,224
+0.02(+0.59%)
May 24, 2012
3.599
3.655
3.534
3.607
990,288
+0.02(+0.63%)
May 23, 2012
3.490
3.590
3.429
3.585
1,055,904
+0.06(+1.56%)
May 22, 2012
3.478
3.562
3.435
3.530
1,421,384
+0.04(+1.22%)
May 21, 2012
3.322
3.499
3.322
3.487
1,245,104
+0.19(+5.64%)
May 18, 2012
3.286
3.333
3.197
3.301
1,733,592
+0.01(+0.19%)
May 17, 2012
3.618
3.651
3.266
3.295
2,751,888
-0.31(-8.63%)
May 16, 2012
3.697
3.716
3.584
3.606
1,804,120
-0.06(-1.70%)
May 15, 2012
3.752
3.848
3.641
3.669
1,714,760
-0.09(-2.43%)
May 14, 2012
3.765
3.823
3.745
3.760
1,537,576
-0.03(-0.73%)
May 11, 2012
3.783
3.836
3.766
3.788
2,239,352
-0.02(-0.62%)
May 10, 2012
3.750
3.812
3.695
3.811
2,264,088
+0.09(+2.45%)
May 09, 2012
3.670
3.750
3.649
3.720
2,823,296
+0.00(+0.03%)
May 08, 2012
3.715
3.750
3.489
3.719
3,362,376
-0.02(-0.40%)
May 07, 2012
4.156
4.236
3.456
3.734
5,866,496
-0.26(-6.51%)
May 04, 2012
3.999
4.013
3.853
3.994
1,939,864
-0.04(-1.08%)
May 03, 2012
4.100
4.134
3.970
4.037
942,280
-0.08(-2.03%)
May 02, 2012
3.946
4.162
3.946
4.121
1,638,592
+0.15(+3.74%)
May 01, 2012
3.995
4.062
3.929
3.973
2,020,520
-0.03(-0.69%)
Apr 30, 2012
3.973
4.015
3.882
4.000
1,035,160
-0.01(-0.31%)
Apr 27, 2012
3.998
4.053
3.961
4.013
580,480
+0.03(+0.69%)
Apr 26, 2012
3.909
4.016
3.896
3.985
600,248
+0.06(+1.66%)
Apr 25, 2012
3.911
3.987
3.890
3.920
756,464
+0.04(+1.16%)
Apr 24, 2012
3.768
3.875
3.716
3.875
923,888
+0.10(+2.62%)
Apr 23, 2012
3.756
3.784
3.672
3.776
1,495,624
-0.06(-1.63%)
Apr 20, 2012
3.864
3.879
3.803
3.839
1,747,720
+0.01(+0.29%)
Apr 19, 2012
3.938
3.944
3.815
3.828
1,498,200
-0.09(-2.20%)
Apr 18, 2012
4.006
4.008
3.899
3.914
2,171,584
-0.12(-2.97%)
Apr 17, 2012
4.069
4.117
4.022
4.034
1,786,592
+0.00(+0.00%)
Apr 16, 2012
3.998
4.071
3.900
4.034
1,346,952
+0.05(+1.32%)
Apr 13, 2012
3.953
4.015
3.916
3.981
1,836,824
+0.01(+0.28%)
Apr 12, 2012
3.930
4.060
3.916
3.970
2,504,936
+0.04(+0.89%)
Apr 11, 2012
3.759
3.942
3.739
3.935
2,260,776
+0.22(+5.99%)
Apr 10, 2012
3.800
3.810
3.679
3.712
2,460,944
-0.10(-2.65%)
Apr 09, 2012
3.875
3.901
3.809
3.814
932,272
-0.12(-3.11%)
Apr 05, 2012
3.869
3.985
3.869
3.936
1,299,832
+0.05(+1.42%)
Apr 04, 2012
3.944
3.945
3.871
3.881
3,232,904
-0.04(-0.93%)
Apr 03, 2012
3.975
3.990
3.888
3.917
1,440,272
-0.07(-1.79%)
Apr 02, 2012
3.934
3.990
3.882
3.989
2,195,024
-0.02(-0.53%)
Mar 30, 2012
4.064
4.064
3.945
4.010
2,160,776
-0.03(-0.65%)
Mar 29, 2012
4.053
4.079
3.973
4.036
1,835,944
-0.05(-1.25%)
Mar 28, 2012
4.036
4.095
4.000
4.088
2,634,032
+0.04(+0.93%)
Mar 27, 2012
3.980
4.062
3.970
4.050
2,336,136
+0.06(+1.44%)
Mar 26, 2012
3.946
3.999
3.906
3.993
2,425,888
+0.08(+2.08%)
Mar 23, 2012
3.866
3.911
3.750
3.911
1,921,928
+0.04(+1.13%)
Mar 22, 2012
3.775
3.875
3.714
3.868
1,670,832
+0.05(+1.18%)
Mar 21, 2012
3.796
3.866
3.789
3.822
1,534,928
+0.03(+0.82%)
Mar 20, 2012
3.783
3.822
3.726
3.791
1,513,344
-0.02(-0.46%)
Mar 19, 2012
3.759
3.851
3.716
3.809
2,093,144
+0.04(+0.96%)
Mar 16, 2012
3.732
3.808
3.641
3.772
4,409,704
+0.03(+0.77%)
Mar 15, 2012
3.631
3.761
3.581
3.744
1,969,296
+0.12(+3.28%)
Mar 14, 2012
3.635
3.709
3.595
3.625
2,339,016
-0.02(-0.41%)
Mar 13, 2012
3.442
3.645
3.442
3.640
1,539,288
+0.23(+6.71%)
Mar 12, 2012
3.438
3.438
3.376
3.411
736,816
-0.00(-0.11%)
Mar 09, 2012
3.393
3.480
3.391
3.415
609,888
+0.02(+0.66%)
Mar 08, 2012
3.317
3.416
3.280
3.393
850,616
+0.09(+2.80%)
Mar 07, 2012
3.306
3.319
3.276
3.300
486,832
+0.02(+0.76%)
Mar 06, 2012
3.345
3.353
3.259
3.275
1,941,192
-0.11(-3.18%)
Mar 05, 2012
3.381
3.431
3.339
3.382
823,048
+0.01(+0.33%)
Mar 02, 2012
3.426
3.430
3.349
3.371
1,047,152
-0.05(-1.35%)
Mar 01, 2012
3.399
3.504
3.376
3.417
1,477,224
+0.05(+1.52%)
Feb 29, 2012
3.433
3.558
3.360
3.366
1,732,920
-0.05(-1.57%)
Feb 28, 2012
3.419
3.499
3.344
3.420
3,029,296
+0.10(+3.05%)
Feb 27, 2012
3.161
3.354
3.092
3.319
3,329,656
+0.01(+0.42%)
Feb 24, 2012
3.371
3.416
3.296
3.305
1,254,688
-0.07(-2.15%)
Feb 23, 2012
3.272
3.408
3.239
3.377
1,219,952
+0.12(+3.60%)
Feb 22, 2012
3.335
3.335
3.224
3.260
563,136
-0.08(-2.40%)
Feb 21, 2012
3.376
3.416
3.328
3.340
898,856
-0.00(-0.04%)
Feb 17, 2012
3.315
3.381
3.312
3.341
760,616
+0.03(+0.89%)
Feb 16, 2012
3.191
3.322
3.191
3.312
693,304
+0.12(+3.66%)
Feb 15, 2012
3.266
3.291
3.183
3.195
609,136
-0.06(-1.81%)
Feb 14, 2012
3.319
3.319
3.235
3.254
644,016
-0.08(-2.47%)
Feb 13, 2012
3.285
3.369
3.284
3.336
654,104
+0.09(+2.69%)
Feb 10, 2012
3.246
3.289
3.209
3.249
1,280,304
-0.03(-0.88%)
Feb 09, 2012
3.312
3.324
3.256
3.277
736,080
-0.02(-0.57%)
Feb 08, 2012
3.283
3.349
3.277
3.296
906,840
+0.03(+0.88%)
Feb 07, 2012
3.236
3.299
3.235
3.268
439,632
+0.02(+0.77%)
Feb 06, 2012
3.216
3.251
3.214
3.243
855,768
+0.02(+0.50%)
Feb 03, 2012
3.246
3.309
3.215
3.226
664,232
+0.03(+0.94%)
Feb 02, 2012
3.229
3.280
3.190
3.196
1,063,656
-0.03(-0.97%)
Feb 01, 2012
3.132
3.236
3.114
3.228
1,204,152
+0.12(+4.03%)
Jan 31, 2012
3.141
3.190
3.072
3.103
938,560
-0.03(-0.84%)
Jan 30, 2012
3.103
3.136
3.090
3.129
754,728
-0.00(-0.08%)
Jan 27, 2012
3.084
3.156
3.084
3.131
710,480
+0.03(+0.97%)
Jan 26, 2012
3.147
3.158
3.081
3.101
842,432
-0.03(-0.92%)
Jan 25, 2012
3.098
3.174
3.094
3.130
455,888
+0.03(+0.93%)
Jan 24, 2012
3.059
3.126
3.033
3.101
679,264
+0.02(+0.61%)
Jan 23, 2012
3.106
3.160
3.046
3.083
708,648
-0.03(-0.92%)
Jan 20, 2012
3.131
3.164
3.084
3.111
2,102,728
-0.03(-0.88%)
Jan 19, 2012
2.941
3.160
2.933
3.139
2,525,392
+0.21(+7.26%)
Jan 18, 2012
2.904
2.950
2.888
2.926
1,226,224
+0.02(+0.86%)
Jan 17, 2012
2.902
2.929
2.868
2.901
705,136
+0.03(+1.04%)
Jan 13, 2012
2.873
2.879
2.828
2.871
504,464
-0.03(-1.16%)
Jan 12, 2012
2.911
2.921
2.862
2.905
2,894,264
-0.01(-0.26%)
Jan 11, 2012
2.896
2.944
2.879
2.913
1,210,856
+0.01(+0.22%)
Jan 10, 2012
2.922
2.935
2.888
2.906
580,344
+0.03(+0.96%)
Jan 09, 2012
2.902
2.916
2.859
2.879
569,128
-0.01(-0.30%)
Jan 06, 2012
2.921
2.931
2.869
2.888
358,728
-0.04(-1.24%)
Jan 05, 2012
2.886
2.928
2.829
2.924
735,184
+0.02(+0.69%)
Jan 04, 2012
2.871
2.924
2.828
2.904
1,165,736
+0.04(+1.40%)
Dec 30, 2011
2.911
2.959
2.864
2.864
538,576
-0.05(-1.63%)
Dec 29, 2011
2.885
2.929
2.876
2.911
352,032
+0.04(+1.48%)
Dec 28, 2011
2.897
2.899
2.855
2.869
476,144
-0.04(-1.38%)
Dec 27, 2011
2.915
2.938
2.886
2.909
360,960
-0.01(-0.30%)
Dec 23, 2011
2.945
2.945
2.901
2.917
216,152
-0.03(-0.89%)
Dec 21, 2011
2.860
2.969
2.836
2.944
534,560
+0.07(+2.30%)
Dec 20, 2011
2.803
2.901
2.803
2.877
1,164,048
+0.13(+4.87%)
Dec 19, 2011
2.808
2.857
2.736
2.744
534,672
-0.05(-1.66%)
Dec 16, 2011
2.799
2.875
2.763
2.790
894,896
+0.01(+0.22%)
Dec 15, 2011
2.750
2.808
2.728
2.784
743,560
+0.06(+2.34%)
Dec 14, 2011
2.780
2.786
2.685
2.720
1,081,616
-0.09(-3.12%)
Dec 13, 2011
2.825
2.884
2.790
2.808
1,286,376
+0.00(+0.09%)
Dec 12, 2011
2.768
2.809
2.760
2.805
777,168
+0.01(+0.40%)
Dec 09, 2011
2.774
2.824
2.768
2.794
1,477,960
+0.01(+0.49%)
Dec 08, 2011
2.789
2.815
2.761
2.780
1,000,256
-0.04(-1.46%)
Dec 07, 2011
2.794
2.835
2.766
2.821
1,710,456
+0.01(+0.27%)
Dec 06, 2011
2.812
2.855
2.768
2.814
674,144
-0.00(-0.13%)
Dec 05, 2011
2.849
2.849
2.788
2.817
1,028,680
+0.01(+0.54%)
Dec 02, 2011
2.821
2.854
2.792
2.803
547,832
+0.03(+0.90%)
Dec 01, 2011
2.790
2.840
2.751
2.777
1,081,272
-0.01(-0.49%)
Nov 30, 2011
2.781
2.812
2.765
2.791
1,795,288
+0.11(+4.20%)
Nov 29, 2011
2.669
2.694
2.623
2.679
963,176
+0.03(+0.99%)
Nov 28, 2011
2.623
2.690
2.623
2.652
2,098,448
+0.13(+5.00%)
Nov 25, 2011
2.515
2.558
2.502
2.526
545,800
-0.01(-0.25%)
Nov 23, 2011
2.625
2.629
2.500
2.533
1,623,416
-0.09(-3.52%)
Nov 22, 2011
2.650
2.655
2.560
2.625
1,678,168
-0.04(-1.41%)
Nov 21, 2011
2.596
2.685
2.585
2.663
2,311,296
+0.02(+0.57%)
Nov 18, 2011
2.646
2.683
2.639
2.647
1,189,808
+0.01(+0.28%)
Nov 17, 2011
2.638
2.681
2.615
2.640
1,289,504
-0.00(-0.19%)
Nov 16, 2011
2.625
2.680
2.625
2.645
1,842,480
+0.00(+0.14%)
Nov 15, 2011
2.561
2.689
2.561
2.641
1,098,840
+0.06(+2.23%)
Nov 14, 2011
2.596
2.612
2.549
2.584
1,211,072
-0.02(-0.96%)
Nov 11, 2011
2.540
2.611
2.539
2.609
667,944
+0.11(+4.35%)
Nov 10, 2011
2.554
2.578
2.500
2.500
764,992
-0.01(-0.45%)
Nov 09, 2011
2.500
2.539
2.484
2.511
1,758,936
-0.04(-1.71%)
Nov 08, 2011
2.501
2.579
2.486
2.555
1,131,704
+0.08(+3.18%)
Nov 07, 2011
2.506
2.520
2.401
2.476
1,464,808
-0.03(-1.20%)
Nov 04, 2011
2.494
2.510
2.439
2.506
1,646,224
-0.02(-0.69%)
Nov 03, 2011
2.413
2.606
2.411
2.524
3,242,888
+0.14(+5.65%)
Nov 02, 2011
2.322
2.399
2.285
2.389
1,681,256
+0.11(+4.94%)
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
.