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
SPX Corp
(NY:
SPXC
)
138.14
+3.07 (+2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2008
8.585
9.283
8.434
8.979
0
+0.31(+3.58%)
Oct 30, 2008
8.872
9.079
7.899
8.668
13,662,317
+0.09(+1.08%)
Oct 29, 2008
9.848
10.01
8.492
8.576
15,155,838
-1.59(-15.68%)
Oct 28, 2008
9.484
10.19
8.536
10.17
6,944,718
+1.13(+12.54%)
Oct 27, 2008
9.310
9.681
8.923
9.037
4,170,467
-0.55(-5.75%)
Oct 24, 2008
8.949
9.925
8.578
9.589
0
-0.48(-4.76%)
Oct 23, 2008
10.86
10.98
9.341
10.07
8,965,543
-0.63(-5.89%)
Oct 22, 2008
11.86
12.10
10.17
10.70
5,536,098
-1.65(-13.40%)
Oct 21, 2008
12.94
13.05
12.14
12.35
2,957,518
-0.86(-6.49%)
Oct 20, 2008
12.56
13.21
12.30
13.21
5,401,701
+0.79(+6.36%)
Oct 17, 2008
11.92
13.15
11.59
12.42
0
+0.03(+0.21%)
Oct 16, 2008
11.98
12.52
10.84
12.40
6,930,847
+0.88(+7.65%)
Oct 15, 2008
12.95
13.10
11.51
11.51
5,742,366
-1.86(-13.91%)
Oct 14, 2008
14.72
14.72
12.85
13.38
8,089,631
-0.58(-4.14%)
Oct 13, 2008
11.90
13.95
11.87
13.95
8,806,631
+2.50(+21.84%)
Oct 10, 2008
10.61
12.01
9.487
11.45
0
+0.21(+1.88%)
Oct 09, 2008
11.63
12.85
10.92
11.24
12,898,634
+0.09(+0.77%)
Oct 08, 2008
9.857
11.87
9.642
11.16
20,533,378
+0.80(+7.72%)
Oct 07, 2008
13.82
14.19
10.33
10.36
11,000,717
-3.27(-24.03%)
Oct 06, 2008
13.82
14.04
12.31
13.63
31,139,158
-0.90(-6.19%)
Oct 03, 2008
14.72
15.54
14.40
14.53
0
+0.13(+0.87%)
Oct 02, 2008
16.20
16.21
14.39
14.40
9,361,132
-2.26(-13.54%)
Oct 01, 2008
17.41
17.96
16.53
16.66
5,791,992
-1.19(-6.65%)
Sep 30, 2008
16.56
18.00
15.58
17.85
14,030,591
+1.96(+12.31%)
Sep 29, 2008
18.64
18.66
14.40
15.89
12,378,424
-3.11(-16.36%)
Sep 26, 2008
19.65
19.86
18.62
19.00
0
-1.02(-5.08%)
Sep 25, 2008
20.27
20.32
19.82
20.02
4,209,725
-0.10(-0.50%)
Sep 24, 2008
21.45
21.45
19.86
20.12
6,003,787
-1.09(-5.14%)
Sep 23, 2008
22.37
22.74
20.86
21.21
3,196,461
-1.21(-5.41%)
Sep 22, 2008
22.41
23.20
21.60
22.42
6,288,075
-1.03(-4.38%)
Sep 19, 2008
21.56
24.55
21.35
23.44
0
+2.51(+11.97%)
Sep 18, 2008
21.22
21.55
19.90
20.94
7,298,323
-0.11(-0.53%)
Sep 17, 2008
23.11
23.18
20.91
21.05
6,304,845
-2.42(-10.30%)
Sep 16, 2008
23.46
23.66
22.55
23.47
4,233,839
-0.52(-2.17%)
Sep 15, 2008
23.92
24.52
23.56
23.99
3,152,634
-0.90(-3.63%)
Sep 12, 2008
24.15
25.02
23.77
24.89
0
+0.56(+2.29%)
Sep 11, 2008
22.91
24.41
22.35
24.34
4,937,502
+1.07(+4.59%)
Sep 10, 2008
22.44
23.61
22.22
23.27
3,977,017
+0.93(+4.16%)
Sep 09, 2008
24.43
24.46
22.08
22.34
5,793,834
-1.97(-8.12%)
Sep 08, 2008
25.09
25.34
23.91
24.31
2,707,264
-0.05(-0.21%)
Sep 05, 2008
23.47
24.60
23.33
24.36
0
+0.64(+2.72%)
Sep 04, 2008
24.79
25.09
23.36
23.72
4,300,394
-1.37(-5.46%)
Sep 03, 2008
26.71
26.99
25.09
25.09
5,254,843
-1.70(-6.35%)
Sep 02, 2008
27.95
28.44
26.58
26.79
3,204,166
-0.85(-3.07%)
Aug 29, 2008
27.67
27.87
27.40
27.64
0
-0.08(-0.28%)
Aug 28, 2008
27.32
27.73
26.68
27.72
1,245,415
+0.56(+2.05%)
Aug 27, 2008
26.97
27.22
26.73
27.16
1,182,708
+0.34(+1.25%)
Aug 26, 2008
26.73
26.83
26.32
26.83
1,150,034
+0.12(+0.46%)
Aug 25, 2008
27.15
27.16
26.52
26.70
1,422,888
-0.55(-2.01%)
Aug 22, 2008
27.16
27.40
26.90
27.25
0
+0.25(+0.92%)
Aug 21, 2008
27.08
27.11
26.35
27.00
1,358,252
-0.17(-0.63%)
Aug 20, 2008
27.28
27.48
26.81
27.17
1,125,868
-0.01(-0.04%)
Aug 19, 2008
27.55
27.55
26.77
27.18
2,846,886
-0.48(-1.72%)
Aug 18, 2008
27.67
27.96
27.33
27.66
2,342,786
-0.01(-0.04%)
Aug 15, 2008
27.61
28.00
27.49
27.67
0
+0.12(+0.43%)
Aug 14, 2008
27.41
27.94
27.04
27.55
2,502,717
-0.11(-0.39%)
Aug 13, 2008
26.19
27.95
25.94
27.66
3,573,826
+1.26(+4.78%)
Aug 12, 2008
27.47
27.51
26.23
26.40
2,593,196
-1.21(-4.37%)
Aug 11, 2008
27.20
27.70
27.02
27.60
4,248,616
+0.37(+1.37%)
Aug 08, 2008
26.64
27.51
26.64
27.23
2,565,057
+0.32(+1.17%)
Aug 07, 2008
26.54
27.11
26.44
26.92
3,564,403
-0.04(-0.15%)
Aug 06, 2008
26.26
27.15
25.91
26.96
3,805,808
+0.67(+2.53%)
Aug 05, 2008
27.12
27.35
25.79
26.29
5,570,497
-0.58(-2.16%)
Aug 04, 2008
28.24
28.28
26.64
26.87
4,683,265
-1.31(-4.65%)
Aug 01, 2008
29.02
29.15
28.08
28.18
4,620,864
-1.20(-4.09%)
Jul 31, 2008
30.87
31.29
29.35
29.38
4,757,349
-1.56(-5.05%)
Jul 30, 2008
29.44
31.44
29.20
30.95
10,849,830
+2.98(+10.67%)
Jul 29, 2008
27.77
28.22
27.69
27.96
3,966,925
+0.19(+0.68%)
Jul 28, 2008
27.75
28.00
27.58
27.77
2,552,886
-0.03(-0.12%)
Jul 25, 2008
27.54
27.90
26.81
27.81
3,396,326
+0.32(+1.16%)
Jul 24, 2008
28.76
28.84
27.32
27.49
3,704,737
-1.32(-4.58%)
Jul 23, 2008
28.55
28.95
28.30
28.81
1,793,251
+0.22(+0.76%)
Jul 22, 2008
28.04
28.65
27.98
28.59
2,082,901
+0.11(+0.37%)
Jul 21, 2008
28.51
28.60
27.68
28.48
1,967,147
+0.03(+0.09%)
Jul 18, 2008
28.52
29.03
27.98
28.46
1,721,530
-0.09(-0.30%)
Jul 17, 2008
28.05
28.76
27.78
28.54
3,098,241
+0.69(+2.49%)
Jul 16, 2008
27.71
28.00
26.58
27.85
4,330,221
+0.15(+0.54%)
Jul 15, 2008
27.90
28.16
26.89
27.70
3,747,506
-0.52(-1.84%)
Jul 14, 2008
28.44
28.79
27.69
28.22
3,036,755
-0.22(-0.77%)
Jul 11, 2008
27.82
28.82
27.43
28.44
3,710,389
+0.33(+1.17%)
Jul 10, 2008
27.72
28.32
27.28
28.11
4,085,721
+0.39(+1.42%)
Jul 09, 2008
27.33
28.04
27.33
27.72
3,813,221
+0.39(+1.42%)
Jul 08, 2008
27.01
27.49
26.80
27.33
3,773,001
+0.23(+0.86%)
Jul 07, 2008
27.17
27.68
26.73
27.09
3,071,115
+0.02(+0.07%)
Jul 04, 2008
28.28
28.32
26.35
27.07
4,101,901
+0.00(+0.00%)
Jul 03, 2008
28.28
28.32
26.35
27.07
4,101,901
-1.14(-4.06%)
Jul 02, 2008
30.08
30.11
28.13
28.22
3,409,166
-1.79(-5.96%)
Jul 01, 2008
30.26
30.29
28.85
30.01
4,462,146
-0.52(-1.72%)
Jun 30, 2008
30.36
31.26
30.27
30.53
2,815,709
+0.34(+1.14%)
Jun 27, 2008
29.21
30.25
28.92
30.19
5,169,601
+0.98(+3.35%)
Jun 26, 2008
30.17
30.27
29.21
29.21
3,098,124
-1.21(-3.98%)
Jun 25, 2008
30.19
30.79
30.19
30.42
2,730,924
+0.39(+1.31%)
Jun 24, 2008
30.78
30.78
29.98
30.03
2,808,146
-0.92(-2.98%)
Jun 23, 2008
30.65
31.02
30.30
30.95
2,346,333
+0.38(+1.24%)
Jun 20, 2008
30.86
30.86
30.20
30.57
4,305,852
-0.60(-1.93%)
Jun 19, 2008
31.46
31.46
30.54
31.17
4,639,666
-0.08(-0.26%)
Jun 18, 2008
31.94
31.94
30.88
31.25
3,025,045
-1.05(-3.25%)
Jun 17, 2008
32.04
32.64
31.84
32.30
1,707,159
+0.34(+1.07%)
Jun 16, 2008
32.40
32.40
31.61
31.96
2,408,630
-0.42(-1.30%)
Jun 13, 2008
30.65
32.45
30.38
32.38
4,136,093
+1.83(+5.99%)
Jun 12, 2008
30.47
30.71
30.36
30.55
1,923,704
+0.16(+0.54%)
Jun 11, 2008
31.09
31.14
30.36
30.39
2,114,505
-0.66(-2.12%)
Jun 10, 2008
31.08
31.25
30.48
31.05
2,247,332
-0.10(-0.31%)
Jun 09, 2008
30.43
31.63
30.28
31.14
4,686,889
+1.09(+3.62%)
Jun 06, 2008
30.41
30.75
30.05
30.05
1,774,784
-0.65(-2.11%)
Jun 05, 2008
30.88
30.88
29.69
30.70
3,736,051
-0.11(-0.35%)
Jun 04, 2008
31.28
31.55
30.52
30.81
2,633,516
-0.52(-1.66%)
Jun 03, 2008
30.94
31.70
30.89
31.33
3,975,239
+0.52(+1.68%)
Jun 02, 2008
30.66
31.23
30.63
30.81
2,815,187
+0.01(+0.04%)
May 30, 2008
30.26
30.90
29.74
30.80
1,828,819
+0.63(+2.07%)
May 29, 2008
30.02
30.55
29.91
30.17
2,646,459
+0.04(+0.14%)
May 28, 2008
29.18
30.35
29.09
30.13
4,534,699
+1.64(+5.74%)
May 27, 2008
28.12
28.58
28.09
28.49
1,704,954
+0.33(+1.17%)
May 26, 2008
28.70
28.70
27.72
28.17
0
+0.00(+0.00%)
May 23, 2008
28.70
28.70
27.72
28.17
3,064,122
-0.79(-2.72%)
May 22, 2008
28.84
29.16
28.70
28.95
1,471,646
+0.11(+0.37%)
May 21, 2008
29.44
29.74
28.83
28.85
1,870,782
-0.54(-1.82%)
May 20, 2008
28.97
29.49
28.91
29.38
1,404,331
+0.26(+0.91%)
May 19, 2008
29.38
29.63
28.99
29.12
2,587,475
-0.26(-0.88%)
May 16, 2008
29.61
29.61
29.04
29.38
2,067,244
+0.03(+0.10%)
May 15, 2008
29.09
29.55
29.04
29.35
2,261,069
+0.33(+1.15%)
May 14, 2008
29.82
29.89
28.98
29.01
2,815,946
-0.57(-1.93%)
May 13, 2008
28.91
29.58
28.85
29.58
1,879,463
+0.59(+2.03%)
May 12, 2008
28.59
29.09
28.30
28.99
1,547,384
+0.49(+1.72%)
May 09, 2008
28.31
28.71
27.93
28.50
1,496,766
+0.16(+0.58%)
May 08, 2008
28.00
28.34
27.80
28.34
1,512,324
+0.28(+1.01%)
May 07, 2008
28.28
28.51
27.98
28.06
2,646,140
+0.03(+0.10%)
May 06, 2008
28.03
28.12
27.68
28.03
1,515,141
-0.32(-1.13%)
May 05, 2008
28.26
28.39
27.97
28.35
3,792,779
+0.20(+0.71%)
May 02, 2008
27.96
28.37
27.38
28.15
3,573,843
+0.18(+0.63%)
May 01, 2008
28.12
29.20
27.35
27.97
3,029,782
-0.54(-1.88%)
Apr 30, 2008
26.77
28.68
26.73
28.51
6,356,352
+2.38(+9.11%)
Apr 29, 2008
26.84
26.94
26.13
26.13
2,493,117
-0.66(-2.46%)
Apr 28, 2008
26.80
27.07
26.27
26.79
2,245,930
+0.19(+0.71%)
Apr 25, 2008
25.85
26.65
25.75
26.60
2,485,101
+0.64(+2.48%)
Apr 24, 2008
26.34
26.41
25.77
25.95
1,402,476
-0.23(-0.87%)
Apr 23, 2008
26.05
26.34
25.73
26.18
1,440,811
+0.20(+0.77%)
Apr 22, 2008
26.38
26.47
25.89
25.98
1,464,959
-0.45(-1.69%)
Apr 21, 2008
25.83
26.54
25.74
26.43
2,894,936
+0.44(+1.70%)
Apr 18, 2008
25.55
26.07
25.50
25.99
1,578,836
+0.85(+3.37%)
Apr 17, 2008
25.04
25.21
24.52
25.14
1,735,798
+0.00(+0.01%)
Apr 16, 2008
24.69
25.15
24.65
25.14
2,168,760
+0.50(+2.04%)
Apr 15, 2008
24.47
24.75
24.32
24.64
1,879,748
+0.40(+1.66%)
Apr 14, 2008
24.36
24.56
24.04
24.23
2,727,128
-0.74(-2.95%)
Apr 11, 2008
25.21
25.41
24.73
24.97
2,790,189
-0.60(-2.33%)
Apr 10, 2008
25.04
25.66
24.71
25.56
2,143,481
+0.52(+2.09%)
Apr 09, 2008
25.36
25.55
24.70
25.04
2,675,539
-0.34(-1.33%)
Apr 08, 2008
25.16
25.53
24.85
25.38
1,990,527
+0.24(+0.95%)
Apr 07, 2008
25.16
25.44
24.74
25.14
2,812,659
+0.18(+0.71%)
Apr 04, 2008
25.16
25.25
24.57
24.96
2,689,376
-0.10(-0.40%)
Apr 03, 2008
24.93
25.34
24.82
25.06
2,437,468
+0.07(+0.28%)
Apr 02, 2008
25.08
25.26
24.80
24.99
1,926,000
-0.06(-0.25%)
Apr 01, 2008
24.72
25.06
24.32
25.06
2,009,792
+0.74(+3.06%)
Mar 31, 2008
24.39
24.44
23.69
24.31
1,474,701
+0.02(+0.07%)
Mar 28, 2008
24.47
24.58
24.23
24.30
927,620
-0.13(-0.51%)
Mar 27, 2008
24.83
25.05
24.33
24.42
2,147,334
-0.48(-1.94%)
Mar 26, 2008
24.88
25.05
24.57
24.91
2,779,950
-0.03(-0.13%)
Mar 25, 2008
24.24
25.16
24.21
24.94
3,113,652
+0.83(+3.45%)
Mar 24, 2008
23.41
24.24
23.05
24.11
2,502,859
+0.79(+3.39%)
Mar 21, 2008
23.17
23.43
22.95
23.32
3,421,722
+0.00(+0.00%)
Mar 20, 2008
23.17
23.43
22.95
23.32
3,421,722
+0.00(+0.02%)
Mar 19, 2008
24.32
24.33
23.29
23.31
2,242,189
-0.99(-4.06%)
Mar 18, 2008
24.34
24.38
23.72
24.30
3,314,105
+0.44(+1.86%)
Mar 17, 2008
23.40
24.10
22.95
23.86
3,391,309
+0.16(+0.68%)
Mar 14, 2008
24.58
24.58
23.29
23.70
2,719,961
-0.67(-2.73%)
Mar 13, 2008
23.91
24.53
23.62
24.36
2,769,746
+0.11(+0.47%)
Mar 12, 2008
24.14
24.49
23.94
24.25
2,025,220
+0.14(+0.59%)
Mar 11, 2008
23.47
24.18
23.47
24.11
3,040,374
+0.89(+3.82%)
Mar 10, 2008
24.19
24.51
23.12
23.22
3,991,350
-1.14(-4.66%)
Mar 07, 2008
24.57
25.03
24.03
24.36
2,905,123
-0.39(-1.56%)
Mar 06, 2008
24.51
25.00
24.29
24.74
3,410,461
+0.18(+0.75%)
Mar 05, 2008
24.06
24.74
24.06
24.56
2,803,602
+0.29(+1.19%)
Mar 04, 2008
23.99
24.66
23.89
24.27
3,482,220
+0.08(+0.32%)
Mar 03, 2008
23.67
24.38
23.54
24.19
2,969,038
+0.48(+2.03%)
Feb 29, 2008
24.79
24.80
23.59
23.71
4,414,315
-1.54(-6.09%)
Feb 28, 2008
24.80
25.49
24.78
25.25
3,215,608
+0.26(+1.05%)
Feb 27, 2008
26.24
26.24
23.93
24.99
5,117,232
-0.84(-3.26%)
Feb 26, 2008
25.55
26.07
25.03
25.83
6,380,785
-0.10(-0.39%)
Feb 25, 2008
25.34
26.05
24.93
25.93
4,371,851
-0.10(-0.37%)
Feb 22, 2008
26.56
26.56
25.03
26.03
4,428,540
-0.40(-1.53%)
Feb 21, 2008
26.09
27.35
25.81
26.43
5,983,224
+0.24(+0.91%)
Feb 20, 2008
25.11
26.20
24.86
26.19
5,323,862
+1.07(+4.24%)
Feb 19, 2008
25.18
25.46
24.95
25.13
2,478,560
+0.22(+0.87%)
Feb 18, 2008
24.41
24.97
24.21
24.91
0
+0.00(+0.00%)
Feb 15, 2008
24.41
24.97
24.21
24.91
2,130,572
+0.35(+1.42%)
Feb 14, 2008
25.07
25.26
24.45
24.56
2,239,885
-0.53(-2.10%)
Feb 13, 2008
24.66
25.09
24.45
25.09
2,114,712
+0.71(+2.91%)
Feb 12, 2008
24.44
24.73
24.18
24.38
2,095,910
-0.03(-0.14%)
Feb 11, 2008
23.78
24.55
23.57
24.41
2,147,597
+0.61(+2.56%)
Feb 08, 2008
23.71
23.97
23.20
23.80
4,312,216
+0.06(+0.26%)
Feb 07, 2008
23.69
24.33
23.48
23.74
3,589,535
-0.13(-0.56%)
Feb 06, 2008
23.39
24.31
23.18
23.87
4,017,655
+0.65(+2.79%)
Feb 05, 2008
23.75
23.77
23.22
23.22
2,026,183
-0.84(-3.50%)
Feb 04, 2008
24.16
24.16
23.65
24.07
2,761,411
-0.10(-0.41%)
Feb 01, 2008
23.40
24.23
23.20
24.16
3,121,211
+0.85(+3.64%)
Jan 31, 2008
22.64
23.56
21.33
23.32
3,327,134
+0.37(+1.61%)
Jan 30, 2008
23.09
23.57
22.68
22.95
1,821,342
-0.22(-0.94%)
Jan 29, 2008
23.34
23.41
22.84
23.17
2,929,327
-0.14(-0.60%)
Jan 28, 2008
23.22
23.30
22.48
23.30
2,979,173
+0.01(+0.05%)
Jan 25, 2008
23.53
23.85
23.13
23.29
3,720,252
+0.03(+0.12%)
Jan 24, 2008
22.65
23.50
22.61
23.27
6,109,225
+0.80(+3.57%)
Jan 23, 2008
21.57
22.78
20.69
22.46
10,480,063
+0.39(+1.77%)
Jan 22, 2008
20.74
22.28
16.99
22.07
6,318,462
+0.45(+2.06%)
Jan 21, 2008
21.54
22.26
21.30
21.63
0
+0.00(+0.00%)
Jan 18, 2008
21.54
22.26
21.30
21.63
4,285,609
+0.30(+1.39%)
Jan 17, 2008
22.02
22.68
21.19
21.33
5,764,625
-0.53(-2.44%)
Jan 16, 2008
22.02
22.46
21.53
21.86
3,984,490
-0.41(-1.84%)
Jan 15, 2008
21.96
22.42
21.67
22.27
4,516,867
+0.14(+0.65%)
Jan 14, 2008
22.31
22.49
22.00
22.13
2,953,286
+0.14(+0.62%)
Jan 11, 2008
21.90
22.71
21.74
21.99
8,298,294
+0.25(+1.16%)
Jan 10, 2008
21.85
22.06
21.08
21.74
3,930,567
+0.08(+0.37%)
Jan 09, 2008
21.65
22.02
21.11
21.66
4,305,175
-0.38(-1.75%)
Jan 08, 2008
22.23
22.63
21.61
22.04
3,182,387
-0.37(-1.64%)
Jan 07, 2008
23.19
23.40
22.33
22.41
3,526,047
-0.63(-2.75%)
Jan 04, 2008
23.59
23.72
22.96
23.05
1,893,598
-0.82(-3.42%)
Jan 03, 2008
23.75
24.19
23.68
23.86
1,963,467
+0.20(+0.86%)
Jan 02, 2008
23.84
23.95
23.09
23.66
2,067,175
-0.18(-0.76%)
Jan 01, 2008
23.87
24.27
23.52
23.84
0
+0.00(+0.00%)
Dec 31, 2007
23.87
24.27
23.52
23.84
692,963
-0.11(-0.45%)
Dec 28, 2007
24.26
24.35
23.83
23.94
878,923
-0.11(-0.46%)
Dec 27, 2007
24.09
24.34
23.97
24.06
1,376,106
-0.03(-0.13%)
Dec 26, 2007
24.36
24.36
24.04
24.09
1,391,000
-0.36(-1.47%)
Dec 24, 2007
24.27
24.45
23.62
24.45
484,951
+0.56(+2.34%)
Dec 21, 2007
23.47
24.05
23.29
23.89
2,465,616
+0.52(+2.22%)
Dec 20, 2007
23.18
23.42
22.94
23.37
997,516
+0.28(+1.21%)
Dec 19, 2007
23.33
23.37
22.75
23.09
2,592,299
-0.15(-0.66%)
Dec 18, 2007
23.17
23.53
22.81
23.24
1,598,390
+0.19(+0.82%)
Dec 17, 2007
24.14
24.20
22.96
23.05
2,060,746
-1.15(-4.77%)
Dec 14, 2007
24.48
24.68
24.13
24.21
2,397,576
-0.33(-1.34%)
Dec 13, 2007
24.29
24.54
24.06
24.54
2,458,450
+0.02(+0.07%)
Dec 12, 2007
24.02
24.52
24.00
24.52
2,411,383
+0.95(+4.02%)
Dec 11, 2007
24.56
24.58
23.51
23.57
1,454,423
-1.03(-4.17%)
Dec 10, 2007
24.42
24.64
24.12
24.60
1,369,867
+0.19(+0.80%)
Dec 07, 2007
24.55
24.57
24.29
24.40
1,302,656
-0.07(-0.27%)
Dec 06, 2007
23.79
24.51
23.76
24.47
1,866,028
+0.52(+2.19%)
Dec 05, 2007
24.09
24.42
23.69
23.95
3,333,615
+0.09(+0.36%)
Dec 04, 2007
23.79
24.02
23.41
23.86
2,239,190
-0.09(-0.38%)
Dec 03, 2007
23.80
24.11
23.54
23.95
1,926,733
+0.37(+1.55%)
Nov 30, 2007
23.59
23.87
23.32
23.59
2,916,388
+0.19(+0.80%)
Nov 29, 2007
23.62
23.95
23.34
23.40
2,173,221
-0.21(-0.89%)
Nov 28, 2007
22.50
23.67
22.50
23.61
2,918,338
+1.11(+4.95%)
Nov 27, 2007
22.48
22.90
22.31
22.50
2,402,693
+0.01(+0.03%)
Nov 26, 2007
23.18
23.40
22.43
22.49
2,678,119
-0.77(-3.30%)
Nov 23, 2007
22.93
23.41
22.91
23.26
403,407
+0.51(+2.23%)
Nov 21, 2007
23.44
23.53
22.65
22.75
2,238,806
-0.89(-3.78%)
Nov 20, 2007
22.92
23.72
22.81
23.64
2,415,266
+0.74(+3.23%)
Nov 19, 2007
23.19
23.40
22.90
22.90
1,543,181
-0.49(-2.11%)
Nov 16, 2007
23.76
23.80
23.34
23.40
3,620,301
-0.19(-0.82%)
Nov 15, 2007
24.17
24.25
23.52
23.59
2,373,846
-0.77(-3.15%)
Nov 14, 2007
24.24
24.77
24.16
24.36
2,034,868
+0.29(+1.22%)
Nov 13, 2007
23.55
24.08
23.24
24.07
2,796,669
+0.63(+2.69%)
Nov 12, 2007
24.74
24.74
23.40
23.43
2,461,863
-1.32(-5.35%)
Nov 09, 2007
24.77
25.14
24.56
24.76
2,853,189
-0.22(-0.90%)
Nov 08, 2007
25.36
25.36
24.64
24.98
4,691,605
-0.29(-1.14%)
Nov 07, 2007
25.26
25.50
25.09
25.27
3,817,052
-0.20(-0.77%)
Nov 06, 2007
25.17
25.50
24.96
25.47
4,553,540
+0.48(+1.90%)
Nov 05, 2007
24.08
25.12
24.08
24.99
3,696,548
+0.06(+0.26%)
Nov 02, 2007
24.10
24.94
23.80
24.93
4,546,205
+0.76(+3.15%)
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
.