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
Cheniere Energy
(NY:
LNG
)
159.59
-1.00 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2008
3.002
3.141
2.792
3.131
152,065
+0.02(+0.64%)
Nov 26, 2008
2.663
3.131
2.643
3.111
481,127
+0.42(+15.56%)
Nov 25, 2008
2.992
3.091
2.643
2.693
700,367
-0.30(-10.00%)
Nov 24, 2008
2.683
3.171
2.683
2.992
530,687
+0.22(+7.91%)
Nov 21, 2008
2.603
2.772
2.493
2.772
370,607
+0.13(+4.91%)
Nov 20, 2008
2.772
2.872
2.503
2.643
395,009
-0.28(-9.56%)
Nov 19, 2008
2.782
2.922
2.563
2.922
583,329
+0.31(+11.83%)
Nov 18, 2008
3.042
3.042
2.593
2.613
410,344
-0.39(-12.96%)
Nov 17, 2008
2.962
3.101
2.693
3.002
422,331
+0.13(+4.51%)
Nov 14, 2008
3.440
3.490
2.812
2.872
613,807
-0.84(-22.58%)
Nov 13, 2008
2.493
3.710
2.493
3.710
635,729
+1.16(+45.31%)
Nov 12, 2008
2.892
2.942
2.543
2.553
364,108
-0.41(-13.80%)
Nov 11, 2008
3.141
3.211
2.762
2.962
514,021
-0.18(-5.71%)
Nov 10, 2008
3.311
3.341
2.882
3.141
485,205
-0.03(-0.94%)
Nov 07, 2008
3.081
3.391
2.862
3.171
793,627
-0.07(-2.15%)
Nov 06, 2008
3.191
3.607
2.742
3.241
1,096,513
+0.00(+0.00%)
Nov 05, 2008
3.780
3.780
2.792
3.241
970,699
-0.73(-18.34%)
Nov 04, 2008
4.986
4.986
3.012
3.969
2,783,392
-0.49(-10.96%)
Nov 03, 2008
4.288
4.687
3.690
4.458
2,018,014
+0.73(+19.52%)
Oct 31, 2008
2.802
3.730
2.643
3.730
1,658,045
+1.06(+39.55%)
Oct 30, 2008
1.994
2.942
1.994
2.673
1,986,730
+0.69(+34.67%)
Oct 29, 2008
1.606
2.084
1.596
1.984
1,032,112
+0.30(+17.75%)
Oct 28, 2008
1.745
1.785
1.496
1.685
654,507
-0.01(-0.59%)
Oct 27, 2008
1.237
1.695
1.087
1.695
1,325,839
+0.53(+45.30%)
Oct 24, 2008
0.9972
1.167
0.9573
1.167
316,256
+0.02(+1.74%)
Oct 23, 2008
1.087
1.227
1.057
1.147
399,963
+0.09(+8.49%)
Oct 22, 2008
1.147
1.266
0.9972
1.057
264,220
-0.14(-11.67%)
Oct 21, 2008
1.276
1.346
1.177
1.197
552,739
-0.08(-6.25%)
Oct 20, 2008
1.187
1.346
1.107
1.276
827,284
+0.16(+14.29%)
Oct 17, 2008
1.117
1.187
1.027
1.117
3,792,614
+0.03(+2.75%)
Oct 16, 2008
1.167
1.247
1.027
1.087
1,333,025
+0.14(+14.74%)
Oct 15, 2008
1.247
1.346
0.9474
0.9474
558,252
-0.33(-25.78%)
Oct 14, 2008
1.606
1.745
1.257
1.276
541,398
-0.32(-20.00%)
Oct 13, 2008
1.486
1.596
1.207
1.596
753,479
+0.20(+14.29%)
Oct 10, 2008
1.127
1.396
0.9673
1.396
847,220
+0.30(+27.27%)
Oct 09, 2008
1.336
1.446
1.097
1.097
573,771
-0.18(-14.06%)
Oct 08, 2008
1.506
1.695
1.147
1.276
726,201
-0.22(-14.67%)
Oct 07, 2008
1.546
1.645
1.496
1.496
718,248
+0.01(+0.67%)
Oct 06, 2008
1.835
1.835
1.366
1.486
1,046,731
-0.35(-19.02%)
Oct 03, 2008
1.805
2.104
1.805
1.835
551,732
+0.04(+2.22%)
Oct 02, 2008
1.994
1.994
1.745
1.795
494,502
-0.19(-9.55%)
Oct 01, 2008
2.244
2.244
1.795
1.984
614,280
-0.26(-11.56%)
Sep 30, 2008
2.363
2.423
2.094
2.244
566,492
+0.12(+5.63%)
Sep 29, 2008
2.463
2.483
2.064
2.124
764,473
-0.38(-15.14%)
Sep 26, 2008
2.583
2.583
2.304
2.503
0
-0.06(-2.33%)
Sep 25, 2008
2.593
2.792
2.533
2.563
397,467
-0.03(-1.15%)
Sep 24, 2008
2.633
2.693
2.543
2.593
475,769
+0.01(+0.39%)
Sep 23, 2008
2.643
2.752
2.583
2.583
545,493
-0.08(-3.00%)
Sep 22, 2008
2.822
2.892
2.643
2.663
911,824
-0.13(-4.64%)
Sep 19, 2008
3.012
3.022
2.643
2.792
0
-0.25(-8.20%)
Sep 18, 2008
2.722
3.042
2.543
3.042
1,165,073
+0.35(+12.96%)
Sep 17, 2008
2.872
3.062
2.643
2.693
676,127
-0.40(-12.90%)
Sep 16, 2008
2.533
3.091
2.503
3.091
506,200
+0.40(+14.81%)
Sep 15, 2008
2.802
2.862
2.603
2.693
584,526
-0.17(-5.92%)
Sep 12, 2008
2.732
2.942
2.673
2.862
533,885
+0.10(+3.61%)
Sep 11, 2008
2.712
2.762
2.535
2.762
567,979
+0.18(+6.95%)
Sep 10, 2008
2.603
2.653
2.443
2.583
714,563
+0.05(+1.97%)
Sep 09, 2008
2.972
2.972
2.533
2.533
1,141,119
-0.44(-14.77%)
Sep 08, 2008
2.922
3.081
2.653
2.972
1,105,124
-0.13(-4.18%)
Sep 05, 2008
2.852
3.149
2.543
3.101
0
+0.31(+11.07%)
Sep 04, 2008
3.131
3.131
2.792
2.792
1,342,483
-0.30(-9.68%)
Sep 03, 2008
3.520
3.520
3.022
3.091
1,373,527
-0.39(-11.17%)
Sep 02, 2008
3.680
3.680
3.261
3.480
882,538
-0.27(-7.18%)
Aug 29, 2008
3.710
3.750
3.371
3.750
0
+0.02(+0.53%)
Aug 28, 2008
3.710
3.730
3.301
3.730
688,035
+0.08(+2.19%)
Aug 27, 2008
3.570
4.188
3.520
3.650
918,513
+0.15(+4.27%)
Aug 26, 2008
3.470
3.770
3.161
3.500
1,706,658
+0.03(+0.86%)
Aug 25, 2008
3.640
3.720
3.301
3.470
1,006,605
-0.31(-8.18%)
Aug 22, 2008
3.959
4.099
3.550
3.780
709,724
-0.18(-4.53%)
Aug 21, 2008
4.288
4.438
3.889
3.959
923,286
-0.32(-7.46%)
Aug 20, 2008
4.717
4.717
4.039
4.278
1,186,847
-0.11(-2.50%)
Aug 19, 2008
5.016
5.086
4.059
4.388
1,532,467
-0.58(-11.65%)
Aug 18, 2008
5.265
5.834
4.647
4.966
2,248,805
+0.09(+1.84%)
Aug 15, 2008
4.388
4.876
4.288
4.876
0
+0.42(+9.40%)
Aug 14, 2008
4.488
4.787
4.208
4.458
1,140,043
-0.02(-0.45%)
Aug 13, 2008
3.740
4.498
3.740
4.478
1,483,211
+0.70(+18.47%)
Aug 12, 2008
4.308
4.478
3.650
3.780
2,102,454
-0.61(-13.86%)
Aug 11, 2008
2.842
4.587
2.842
4.388
3,402,752
+1.50(+51.72%)
Aug 08, 2008
2.972
2.982
2.832
2.892
603,169
+0.09(+3.20%)
Aug 07, 2008
2.842
3.071
2.792
2.802
784,184
-0.12(-4.10%)
Aug 06, 2008
2.912
2.992
2.842
2.922
693,861
+0.06(+2.09%)
Aug 05, 2008
2.982
2.992
2.792
2.862
1,009,623
+0.04(+1.41%)
Aug 04, 2008
3.032
3.032
2.822
2.822
1,013,557
-0.14(-4.71%)
Aug 01, 2008
3.042
3.042
2.872
2.962
546,782
-0.06(-1.98%)
Jul 31, 2008
2.972
3.022
2.792
3.022
445,372
+0.11(+3.77%)
Jul 30, 2008
3.091
3.211
2.802
2.912
962,988
-0.14(-4.58%)
Jul 29, 2008
3.052
3.121
2.902
3.052
483,601
+0.12(+4.08%)
Jul 28, 2008
2.942
3.081
2.842
2.932
274,746
-0.02(-0.68%)
Jul 25, 2008
3.022
3.091
2.693
2.952
757,941
-0.08(-2.63%)
Jul 24, 2008
3.281
3.500
2.882
3.032
826,882
-0.17(-5.30%)
Jul 23, 2008
3.131
3.291
3.091
3.201
806,562
-0.03(-0.93%)
Jul 22, 2008
3.371
3.371
2.942
3.231
1,106,812
-0.10(-2.99%)
Jul 21, 2008
3.311
3.361
3.052
3.331
762,913
+0.07(+2.14%)
Jul 18, 2008
3.381
3.421
3.012
3.261
622,770
+0.08(+2.51%)
Jul 17, 2008
3.401
3.540
3.171
3.181
1,086,791
-0.16(-4.78%)
Jul 16, 2008
3.261
3.341
3.012
3.341
806,229
+0.03(+0.90%)
Jul 15, 2008
3.391
3.570
3.091
3.311
871,622
-0.08(-2.35%)
Jul 14, 2008
3.391
3.690
3.171
3.391
1,242,143
+0.00(+0.00%)
Jul 11, 2008
2.603
3.590
2.463
3.391
1,777,957
+0.72(+26.87%)
Jul 10, 2008
3.121
3.181
2.513
2.673
1,573,824
-0.45(-14.38%)
Jul 09, 2008
3.221
3.470
3.071
3.121
721,004
-0.20(-6.01%)
Jul 08, 2008
3.440
3.480
3.091
3.321
1,137,437
-0.14(-4.03%)
Jul 07, 2008
3.730
3.969
3.381
3.460
802,152
-0.21(-5.71%)
Jul 04, 2008
3.560
3.690
3.391
3.670
594,795
+0.00(+0.00%)
Jul 03, 2008
3.560
3.690
3.391
3.670
594,795
+0.02(+0.55%)
Jul 02, 2008
4.268
4.268
3.401
3.650
1,750,953
-0.44(-10.73%)
Jul 01, 2008
4.248
4.308
3.989
4.089
1,392,318
-0.27(-6.18%)
Jun 30, 2008
4.567
4.737
4.009
4.358
1,940,412
-0.29(-6.22%)
Jun 27, 2008
5.235
5.295
4.617
4.647
4,128,389
-0.08(-1.69%)
Jun 26, 2008
4.906
4.966
4.597
4.727
1,006,830
-0.14(-2.87%)
Jun 25, 2008
4.876
5.095
4.737
4.866
818,609
-0.02(-0.41%)
Jun 24, 2008
4.817
4.886
4.622
4.886
720,735
+0.12(+2.51%)
Jun 23, 2008
4.946
5.076
4.607
4.767
927,163
+0.19(+4.14%)
Jun 20, 2008
4.996
5.136
4.577
4.577
1,583,804
-0.41(-8.20%)
Jun 19, 2008
5.525
5.525
4.986
4.986
728,737
-0.40(-7.41%)
Jun 18, 2008
5.535
5.934
5.285
5.385
1,339,586
-0.22(-3.91%)
Jun 17, 2008
4.996
5.784
4.886
5.604
1,903,154
+0.59(+11.73%)
Jun 16, 2008
5.116
5.116
4.777
5.016
638,022
+0.01(+0.20%)
Jun 13, 2008
4.737
5.016
4.488
5.006
676,720
+0.33(+7.04%)
Jun 12, 2008
4.857
4.986
4.587
4.677
663,596
-0.24(-4.87%)
Jun 11, 2008
5.106
5.186
4.787
4.916
1,817,827
-0.16(-3.14%)
Jun 10, 2008
5.096
5.285
4.986
5.076
694,715
+0.02(+0.39%)
Jun 09, 2008
5.515
5.515
4.986
5.056
976,885
-0.29(-5.41%)
Jun 06, 2008
5.694
5.784
5.156
5.345
1,574,069
-0.31(-5.47%)
Jun 05, 2008
5.824
5.834
5.385
5.654
1,673,779
+0.16(+2.90%)
Jun 04, 2008
6.073
6.322
5.335
5.495
2,929,486
-0.55(-9.08%)
Jun 03, 2008
5.684
6.572
5.585
6.043
3,465,435
+0.61(+11.19%)
Jun 02, 2008
4.986
5.585
4.847
5.435
1,735,628
+0.55(+11.22%)
May 30, 2008
5.206
5.206
4.847
4.886
1,066,078
-0.14(-2.78%)
May 29, 2008
5.186
5.295
4.976
5.026
1,239,501
-0.10(-1.95%)
May 28, 2008
5.435
5.455
4.996
5.126
1,280,657
-0.24(-4.46%)
May 27, 2008
5.983
6.293
5.275
5.365
1,823,486
-0.66(-10.93%)
May 26, 2008
5.385
6.572
5.385
6.023
0
+0.00(+0.00%)
May 23, 2008
5.385
6.572
5.385
6.023
2,702,641
+0.69(+12.90%)
May 22, 2008
5.953
6.053
5.235
5.335
2,225,368
-0.56(-9.48%)
May 21, 2008
7.469
7.918
5.754
5.894
6,029,442
-1.41(-19.26%)
May 20, 2008
6.163
7.529
6.133
7.300
5,444,929
+1.22(+20.00%)
May 19, 2008
5.026
6.113
4.837
6.083
4,508,180
+1.25(+25.77%)
May 16, 2008
4.398
5.225
4.298
4.837
3,874,354
+0.44(+9.98%)
May 15, 2008
4.707
4.787
4.158
4.398
2,950,303
-0.25(-5.36%)
May 14, 2008
4.996
5.086
4.617
4.647
2,319,473
-0.35(-6.99%)
May 13, 2008
4.986
5.166
4.537
4.996
2,628,526
+0.01(+0.20%)
May 12, 2008
4.787
5.016
3.640
4.986
9,663,065
-0.34(-6.37%)
May 09, 2008
7.828
7.938
4.737
5.325
9,365,121
-2.56(-32.49%)
May 08, 2008
7.729
8.157
7.399
7.888
1,349,937
+0.29(+3.81%)
May 07, 2008
7.350
8.417
7.350
7.599
1,815,357
+0.35(+4.81%)
May 06, 2008
7.479
7.838
6.442
7.250
3,728,689
-0.22(-2.94%)
May 05, 2008
8.786
8.786
7.230
7.469
2,662,886
-1.33(-15.08%)
May 02, 2008
9.055
9.055
8.586
8.796
1,194,364
-0.08(-0.90%)
May 01, 2008
9.723
9.723
8.696
8.875
2,187,582
-0.84(-8.62%)
Apr 30, 2008
10.20
10.42
9.175
9.713
2,346,152
-0.57(-5.53%)
Apr 29, 2008
10.76
10.76
10.09
10.28
1,403,905
-0.39(-3.64%)
Apr 28, 2008
10.65
10.72
10.08
10.67
1,601,220
+0.02(+0.19%)
Apr 25, 2008
10.54
10.71
9.922
10.65
1,792,670
+0.18(+1.71%)
Apr 24, 2008
10.33
10.97
9.823
10.47
3,817,125
+0.57(+5.74%)
Apr 23, 2008
8.985
10.07
8.975
9.903
4,020,144
+0.70(+7.58%)
Apr 22, 2008
7.380
9.424
6.721
9.204
9,168,933
+2.11(+29.82%)
Apr 21, 2008
11.19
11.25
6.741
7.090
6,682,423
-4.05(-36.35%)
Apr 18, 2008
10.91
11.22
10.47
11.14
3,095,770
+0.31(+2.86%)
Apr 17, 2008
13.05
13.56
9.962
10.83
4,982,917
-2.02(-15.75%)
Apr 16, 2008
14.47
14.47
10.72
12.85
6,282,033
-1.31(-9.23%)
Apr 15, 2008
16.11
16.53
13.78
14.16
2,395,402
-1.86(-11.64%)
Apr 14, 2008
15.95
16.34
15.65
16.03
1,140,664
+0.41(+2.62%)
Apr 11, 2008
18.05
18.29
15.55
15.62
3,037,463
-2.88(-15.58%)
Apr 10, 2008
20.05
20.45
18.35
18.50
1,576,671
-2.10(-10.21%)
Apr 09, 2008
19.45
21.16
19.44
20.60
1,505,561
+1.14(+5.84%)
Apr 08, 2008
19.24
19.84
19.24
19.47
237,805
-0.16(-0.81%)
Apr 07, 2008
19.94
20.08
19.47
19.63
821,091
-0.24(-1.21%)
Apr 04, 2008
20.54
20.54
19.38
19.86
783,083
+0.17(+0.86%)
Apr 03, 2008
19.36
19.96
19.15
19.70
613,944
+0.33(+1.70%)
Apr 02, 2008
19.36
20.43
18.95
19.37
652,549
-0.06(-0.31%)
Apr 01, 2008
19.74
19.90
19.16
19.43
790,350
-0.32(-1.62%)
Mar 31, 2008
20.66
21.24
19.11
19.75
1,211,313
-1.02(-4.90%)
Mar 28, 2008
21.55
21.74
20.49
20.76
616,951
-0.77(-3.57%)
Mar 27, 2008
23.11
23.11
21.34
21.53
749,282
-1.12(-4.93%)
Mar 26, 2008
22.15
23.14
21.64
22.65
486,803
+0.82(+3.75%)
Mar 25, 2008
22.97
23.24
21.59
21.83
701,504
-0.96(-4.20%)
Mar 24, 2008
22.28
23.47
22.14
22.79
383,669
+0.35(+1.56%)
Mar 21, 2008
22.45
22.47
21.60
22.44
667,065
+0.00(+0.00%)
Mar 20, 2008
22.45
22.47
21.60
22.44
667,065
-0.12(-0.53%)
Mar 19, 2008
23.99
25.63
21.95
22.56
970,639
-1.67(-6.88%)
Mar 18, 2008
23.37
24.23
22.02
24.22
878,373
+1.11(+4.79%)
Mar 17, 2008
24.25
24.28
19.50
23.12
2,352,792
-1.47(-5.96%)
Mar 14, 2008
25.54
25.78
24.52
24.58
1,620,985
-0.91(-3.56%)
Mar 13, 2008
25.94
26.42
25.06
25.49
688,460
-0.76(-2.89%)
Mar 12, 2008
27.25
27.25
26.17
26.25
407,528
-0.62(-2.30%)
Mar 11, 2008
26.78
27.85
25.93
26.87
257,103
+0.29(+1.09%)
Mar 10, 2008
26.60
27.17
26.33
26.58
492,162
-0.02(-0.08%)
Mar 07, 2008
27.49
28.10
26.10
26.60
713,674
-1.28(-4.58%)
Mar 06, 2008
29.43
29.67
27.84
27.87
611,567
-1.66(-5.61%)
Mar 05, 2008
29.44
29.68
29.32
29.53
656,316
+0.16(+0.54%)
Mar 04, 2008
29.75
29.92
28.92
29.37
674,371
-0.57(-1.90%)
Mar 03, 2008
29.29
29.98
29.12
29.94
798,296
+0.69(+2.35%)
Feb 29, 2008
28.52
29.56
28.07
29.25
893,081
+0.60(+2.09%)
Feb 28, 2008
27.63
28.81
27.60
28.65
432,268
+1.00(+3.61%)
Feb 27, 2008
27.99
28.67
27.65
27.65
503,395
-1.02(-3.55%)
Feb 26, 2008
28.91
29.32
27.56
28.67
1,330,559
-0.12(-0.42%)
Feb 25, 2008
28.39
29.63
27.72
28.79
2,286,841
+2.00(+7.48%)
Feb 22, 2008
28.30
28.53
26.56
26.79
1,013,883
-1.59(-5.59%)
Feb 21, 2008
29.37
29.90
28.19
28.37
441,220
-1.05(-3.56%)
Feb 20, 2008
29.05
29.63
29.05
29.42
208,657
-0.05(-0.17%)
Feb 19, 2008
28.95
29.57
28.92
29.47
262,849
+0.71(+2.46%)
Feb 18, 2008
28.89
29.59
28.64
28.76
0
+0.00(+0.00%)
Feb 15, 2008
28.89
29.59
28.64
28.76
352,116
-0.58(-1.97%)
Feb 14, 2008
28.82
29.50
28.80
29.34
458,151
+0.57(+1.98%)
Feb 13, 2008
28.50
29.13
28.32
28.77
309,365
+0.09(+0.31%)
Feb 12, 2008
29.45
29.45
28.20
28.68
638,133
-0.39(-1.34%)
Feb 11, 2008
27.77
29.07
27.74
29.07
342,972
+1.15(+4.11%)
Feb 08, 2008
27.20
28.30
27.20
27.92
206,952
+0.39(+1.41%)
Feb 07, 2008
27.49
27.99
27.31
27.53
307,085
-0.30(-1.07%)
Feb 06, 2008
28.68
28.85
27.67
27.83
643,732
-0.86(-2.99%)
Feb 05, 2008
29.92
29.98
28.69
28.69
369,142
-1.43(-4.73%)
Feb 04, 2008
29.92
30.68
29.92
30.12
409,257
-0.02(-0.07%)
Feb 01, 2008
29.58
30.18
29.34
30.14
317,880
+0.81(+2.75%)
Jan 31, 2008
28.68
30.03
28.66
29.33
345,966
+0.38(+1.31%)
Jan 30, 2008
29.25
29.65
28.81
28.95
328,609
-0.55(-1.86%)
Jan 29, 2008
29.62
29.62
28.84
29.50
293,042
+0.14(+0.48%)
Jan 28, 2008
29.26
29.64
28.82
29.36
344,825
-0.05(-0.17%)
Jan 25, 2008
29.26
29.92
28.77
29.41
433,477
+0.15(+0.51%)
Jan 24, 2008
28.40
29.83
27.42
29.26
601,173
+1.14(+4.04%)
Jan 23, 2008
27.55
28.55
27.55
28.12
821,145
-0.08(-0.28%)
Jan 22, 2008
26.99
29.02
26.99
28.20
1,473,057
-0.02(-0.07%)
Jan 21, 2008
28.67
28.82
28.00
28.22
0
+0.00(+0.00%)
Jan 18, 2008
28.67
28.82
28.00
28.22
672,536
-0.34(-1.19%)
Jan 17, 2008
30.50
30.78
28.56
28.56
645,916
-1.67(-5.51%)
Jan 16, 2008
29.92
30.48
29.65
30.23
406,627
-0.04(-0.13%)
Jan 15, 2008
31.65
31.65
30.24
30.27
514,391
-1.39(-4.38%)
Jan 14, 2008
30.76
32.14
30.52
31.65
532,255
+1.27(+4.17%)
Jan 11, 2008
30.13
30.52
29.36
30.39
330,213
+0.17(+0.56%)
Jan 10, 2008
30.37
30.80
29.65
30.22
557,362
-0.20(-0.66%)
Jan 09, 2008
31.42
31.48
29.75
30.42
788,823
-1.03(-3.27%)
Jan 08, 2008
32.54
33.18
31.37
31.44
384,504
-1.15(-3.52%)
Jan 07, 2008
32.61
32.91
32.17
32.59
220,123
+0.38(+1.18%)
Jan 04, 2008
32.11
32.47
31.80
32.21
419,394
-0.11(-0.34%)
Jan 03, 2008
32.54
32.75
31.81
32.32
115,916
+0.13(+0.40%)
Jan 02, 2008
32.55
33.11
31.86
32.19
263,028
-0.36(-1.10%)
Jan 01, 2008
32.12
32.90
32.12
32.55
0
+0.00(+0.00%)
Dec 31, 2007
32.12
32.90
32.12
32.55
161,849
+0.09(+0.28%)
Dec 28, 2007
33.36
33.36
32.16
32.46
223,654
-0.45(-1.36%)
Dec 27, 2007
33.53
33.68
32.89
32.91
379,751
-0.42(-1.26%)
Dec 26, 2007
32.47
33.79
32.47
33.33
273,727
+0.42(+1.27%)
Dec 24, 2007
32.61
33.07
32.24
32.91
115,018
+0.42(+1.29%)
Dec 21, 2007
31.85
33.17
31.85
32.49
395,996
+0.70(+2.20%)
Dec 20, 2007
31.79
32.41
31.66
31.79
273,971
+0.01(+0.03%)
Dec 19, 2007
32.34
32.46
31.51
31.78
452,452
-0.56(-1.73%)
Dec 18, 2007
32.49
33.00
32.34
32.34
297,869
-0.09(-0.28%)
Dec 17, 2007
33.02
33.42
32.41
32.43
318,481
-0.99(-2.95%)
Dec 14, 2007
32.92
34.00
31.79
33.42
353,180
+0.06(+0.18%)
Dec 13, 2007
33.64
34.20
33.02
33.36
356,616
-0.74(-2.16%)
Dec 12, 2007
35.77
36.53
33.95
34.10
343,006
+0.03(+0.09%)
Dec 11, 2007
35.17
35.17
33.82
34.07
363,706
-0.80(-2.29%)
Dec 10, 2007
35.11
35.36
34.71
34.86
369,634
-0.39(-1.10%)
Dec 07, 2007
35.62
35.69
35.10
35.25
210,081
-0.30(-0.84%)
Dec 06, 2007
36.15
36.15
35.18
35.55
270,248
+0.17(+0.48%)
Dec 05, 2007
34.56
35.81
34.56
35.38
305,746
+0.72(+2.07%)
Dec 04, 2007
34.36
34.88
34.24
34.66
163,554
-0.19(-0.54%)
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
.