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
Altria Group
(NY:
MO
)
46.32
-0.01 (-0.02%)
Official Closing 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 (%)
Nov 30, 2009
8.138
8.138
7.989
8.014
41,523,520
-0.08(-1.00%)
Nov 27, 2009
8.095
8.202
8.014
8.095
32,005,906
-0.08(-0.99%)
Nov 25, 2009
8.249
8.266
8.146
8.176
32,888,642
-0.05(-0.57%)
Nov 24, 2009
8.180
8.274
8.125
8.223
46,688,168
+0.07(+0.89%)
Nov 23, 2009
8.151
8.189
8.116
8.151
56,712,500
+0.06(+0.79%)
Nov 20, 2009
8.163
8.168
8.044
8.087
46,737,000
-0.10(-1.20%)
Nov 19, 2009
8.231
8.249
8.142
8.185
31,341,688
-0.04(-0.47%)
Nov 18, 2009
8.206
8.270
8.189
8.223
28,226,502
+0.03(+0.31%)
Nov 17, 2009
8.206
8.253
8.176
8.197
27,155,920
-0.04(-0.52%)
Nov 16, 2009
8.270
8.300
8.223
8.240
35,958,620
+0.03(+0.42%)
Nov 13, 2009
8.104
8.223
8.095
8.206
34,348,600
+0.10(+1.26%)
Nov 12, 2009
8.082
8.163
8.074
8.104
26,988,390
+0.02(+0.26%)
Nov 11, 2009
8.193
8.202
8.057
8.082
36,242,032
-0.04(-0.52%)
Nov 10, 2009
8.044
8.180
8.023
8.125
40,139,792
+0.09(+1.06%)
Nov 09, 2009
8.023
8.065
7.959
8.040
46,586,456
+0.14(+1.78%)
Nov 06, 2009
7.916
7.929
7.844
7.899
45,248,364
-0.06(-0.80%)
Nov 05, 2009
7.916
7.980
7.869
7.963
41,268,212
+0.09(+1.19%)
Nov 04, 2009
7.865
7.946
7.831
7.869
36,648,140
+0.00(+0.05%)
Nov 03, 2009
7.784
7.869
7.742
7.865
35,659,572
+0.07(+0.87%)
Nov 02, 2009
7.720
7.822
7.678
7.797
26,748,232
+0.08(+1.05%)
Oct 30, 2009
7.801
7.848
7.707
7.716
37,712,852
-0.11(-1.36%)
Oct 29, 2009
7.767
7.869
7.699
7.822
37,279,480
+0.07(+0.88%)
Oct 28, 2009
7.767
7.805
7.733
7.754
33,717,676
+0.03(+0.33%)
Oct 27, 2009
7.669
7.754
7.618
7.729
39,313,800
+0.07(+0.89%)
Oct 26, 2009
7.665
7.729
7.588
7.661
46,768,640
+0.02(+0.28%)
Oct 23, 2009
7.635
7.644
7.584
7.639
36,502,760
-0.11(-1.38%)
Oct 22, 2009
7.742
7.784
7.661
7.746
33,576,556
-0.01(-0.16%)
Oct 21, 2009
7.827
7.852
7.712
7.759
66,651,784
-0.19(-2.41%)
Oct 20, 2009
7.929
7.976
7.814
7.950
41,214,612
+0.13(+1.69%)
Oct 19, 2009
7.805
7.946
7.797
7.818
45,200,804
+0.03(+0.44%)
Oct 16, 2009
7.750
7.814
7.712
7.784
33,490,084
+0.01(+0.11%)
Oct 15, 2009
7.754
7.797
7.729
7.776
32,234,722
+0.01(+0.11%)
Oct 14, 2009
7.754
7.788
7.703
7.767
28,319,796
+0.07(+0.94%)
Oct 13, 2009
7.746
7.759
7.661
7.695
27,737,062
-0.03(-0.33%)
Oct 12, 2009
7.755
7.793
7.703
7.720
31,618,818
+0.03(+0.33%)
Oct 09, 2009
7.652
7.716
7.601
7.695
32,644,234
+0.09(+1.18%)
Oct 08, 2009
7.592
7.635
7.580
7.605
25,306,908
+0.05(+0.68%)
Oct 07, 2009
7.575
7.609
7.524
7.554
31,487,132
-0.03(-0.45%)
Oct 06, 2009
7.563
7.620
7.456
7.588
39,787,640
+0.07(+0.96%)
Oct 05, 2009
7.499
7.533
7.362
7.516
38,835,052
+0.07(+0.97%)
Oct 02, 2009
7.418
7.469
7.396
7.443
37,066,408
-0.03(-0.40%)
Oct 01, 2009
7.571
7.584
7.405
7.473
99,794,664
-0.12(-1.52%)
Sep 30, 2009
7.648
7.656
7.537
7.588
49,179,316
-0.04(-0.50%)
Sep 29, 2009
7.524
7.669
7.524
7.626
43,207,188
+0.08(+1.02%)
Sep 28, 2009
7.490
7.567
7.456
7.550
23,856,130
+0.09(+1.26%)
Sep 25, 2009
7.477
7.541
7.439
7.456
25,291,270
+0.00(+0.00%)
Sep 24, 2009
7.571
7.584
7.443
7.456
50,155,968
-0.11(-1.41%)
Sep 23, 2009
7.614
7.665
7.554
7.563
52,922,752
-0.06(-0.78%)
Sep 22, 2009
7.690
7.695
7.588
7.622
38,835,784
-0.06(-0.83%)
Sep 21, 2009
7.609
7.686
7.563
7.686
38,830,092
+0.03(+0.45%)
Sep 18, 2009
7.703
7.703
7.648
7.652
44,968,060
-0.03(-0.33%)
Sep 17, 2009
7.771
7.797
7.622
7.678
50,390,148
-0.00(-0.06%)
Sep 16, 2009
7.669
7.793
7.635
7.682
45,673,696
+0.05(+0.68%)
Sep 15, 2009
7.686
7.712
7.571
7.631
42,054,060
-0.09(-1.16%)
Sep 14, 2009
7.733
7.767
7.639
7.720
50,314,784
-0.01(-0.11%)
Sep 11, 2009
7.801
7.818
7.669
7.729
48,842,064
-0.17(-2.10%)
Sep 10, 2009
7.959
7.967
7.840
7.895
63,591,896
-0.03(-0.32%)
Sep 09, 2009
7.908
7.959
7.865
7.920
47,228,636
+0.03(+0.38%)
Sep 08, 2009
7.933
7.933
7.865
7.891
42,526,556
+0.01(+0.11%)
Sep 04, 2009
7.754
7.886
7.746
7.882
28,269,270
+0.12(+1.59%)
Sep 03, 2009
7.835
7.835
7.733
7.759
28,403,978
-0.03(-0.38%)
Sep 02, 2009
7.737
7.825
7.695
7.788
42,045,708
+0.07(+0.94%)
Sep 01, 2009
7.784
7.810
7.682
7.716
41,211,120
-0.07(-0.93%)
Aug 31, 2009
7.784
7.827
7.733
7.788
31,733,272
+0.03(+0.33%)
Aug 28, 2009
7.840
7.861
7.720
7.763
36,671,540
-0.02(-0.27%)
Aug 27, 2009
7.763
7.788
7.669
7.784
48,964,232
+0.04(+0.55%)
Aug 26, 2009
7.707
7.759
7.690
7.742
31,720,400
+0.01(+0.11%)
Aug 25, 2009
7.857
7.857
7.699
7.733
44,874,252
-0.08(-0.98%)
Aug 24, 2009
7.729
7.861
7.690
7.810
39,245,800
+0.12(+1.61%)
Aug 21, 2009
7.673
7.712
7.597
7.686
40,055,668
+0.14(+1.92%)
Aug 20, 2009
7.541
7.622
7.486
7.541
29,098,324
+0.02(+0.23%)
Aug 19, 2009
7.482
7.558
7.456
7.524
29,561,014
+0.01(+0.11%)
Aug 18, 2009
7.460
7.550
7.435
7.516
25,442,000
+0.06(+0.80%)
Aug 17, 2009
7.413
7.477
7.396
7.456
35,211,424
-0.03(-0.34%)
Aug 14, 2009
7.499
7.554
7.448
7.482
21,259,398
-0.03(-0.45%)
Aug 13, 2009
7.524
7.541
7.456
7.516
38,927,116
+0.03(+0.34%)
Aug 12, 2009
7.452
7.571
7.439
7.490
79,476,208
+0.03(+0.34%)
Aug 11, 2009
7.460
7.558
7.448
7.465
33,403,482
-0.02(-0.23%)
Aug 10, 2009
7.541
7.563
7.456
7.482
26,585,280
-0.06(-0.85%)
Aug 07, 2009
7.550
7.597
7.499
7.546
26,033,416
+0.03(+0.40%)
Aug 06, 2009
7.499
7.516
7.431
7.516
34,858,220
+0.06(+0.74%)
Aug 05, 2009
7.516
7.541
7.418
7.460
29,970,954
-0.03(-0.39%)
Aug 04, 2009
7.511
7.558
7.443
7.490
36,986,072
-0.03(-0.35%)
Aug 03, 2009
7.554
7.614
7.499
7.516
36,825,468
+0.05(+0.63%)
Jul 31, 2009
7.546
7.644
7.426
7.469
30,441,092
-0.06(-0.85%)
Jul 30, 2009
7.597
7.669
7.524
7.533
32,132,822
-0.00(-0.06%)
Jul 29, 2009
7.499
7.550
7.456
7.537
25,831,498
+0.05(+0.63%)
Jul 28, 2009
7.422
7.563
7.354
7.490
32,998,992
+0.07(+0.98%)
Jul 27, 2009
7.367
7.431
7.288
7.418
32,615,490
+0.03(+0.40%)
Jul 24, 2009
7.405
7.452
7.324
7.388
1,013
-0.03(-0.40%)
Jul 23, 2009
7.401
7.456
7.315
7.418
40,028,856
+0.05(+0.64%)
Jul 22, 2009
7.290
7.456
7.273
7.371
38,562,888
-0.01(-0.17%)
Jul 21, 2009
7.388
7.456
7.328
7.384
30,947,940
+0.03(+0.35%)
Jul 20, 2009
7.409
7.413
7.307
7.358
31,315,442
-0.03(-0.40%)
Jul 17, 2009
7.247
7.401
7.222
7.388
38,860,448
+0.15(+2.06%)
Jul 16, 2009
7.149
7.281
7.149
7.239
54,278,176
+0.06(+0.83%)
Jul 15, 2009
7.137
7.196
7.077
7.179
44,263,284
+0.09(+1.26%)
Jul 14, 2009
7.085
7.115
7.056
7.090
32,349,024
-0.01(-0.12%)
Jul 13, 2009
7.039
7.107
7.026
7.098
31,431,952
+0.08(+1.15%)
Jul 10, 2009
7.026
7.043
6.941
7.017
49,950,116
+0.05(+0.73%)
Jul 09, 2009
7.004
7.004
6.945
6.966
34,673,584
-0.02(-0.30%)
Jul 08, 2009
6.996
7.013
6.941
6.987
36,325,048
+0.02(+0.31%)
Jul 07, 2009
7.047
7.094
6.953
6.966
33,578,576
-0.12(-1.62%)
Jul 06, 2009
6.919
7.102
6.860
7.081
36,456,252
+0.14(+1.96%)
Jul 02, 2009
7.060
7.081
6.928
6.945
43,495,556
-0.16(-2.28%)
Jul 01, 2009
7.013
7.137
6.987
7.107
32,569,920
+0.12(+1.77%)
Jun 30, 2009
7.034
7.056
6.936
6.983
30,699,746
-0.05(-0.67%)
Jun 29, 2009
7.043
7.051
6.983
7.030
22,146,586
+0.01(+0.12%)
Jun 26, 2009
7.047
7.056
6.962
7.021
42,074,136
-0.03(-0.36%)
Jun 25, 2009
6.955
7.047
6.936
7.047
38,026,244
+0.14(+2.04%)
Jun 24, 2009
6.975
6.992
6.881
6.906
31,965,570
-0.02(-0.31%)
Jun 23, 2009
7.009
7.009
6.898
6.928
38,872,636
-0.04(-0.55%)
Jun 22, 2009
6.936
7.021
6.915
6.966
38,401,448
-0.03(-0.37%)
Jun 19, 2009
7.009
7.047
6.945
6.992
64,379,392
+0.01(+0.18%)
Jun 18, 2009
6.932
7.026
6.911
6.979
32,394,970
+0.07(+0.99%)
Jun 17, 2009
6.962
7.017
6.902
6.911
50,985,424
-0.02(-0.25%)
Jun 16, 2009
7.056
7.085
6.928
6.928
35,843,276
-0.12(-1.75%)
Jun 15, 2009
7.064
7.090
7.009
7.051
41,322,032
-0.04(-0.54%)
Jun 12, 2009
7.158
7.196
7.039
7.090
45,692,540
-0.09(-1.25%)
Jun 11, 2009
7.222
7.320
7.175
7.179
49,252,976
-0.09(-1.29%)
Jun 10, 2009
7.413
7.452
7.235
7.273
57,365,768
-0.12(-1.61%)
Jun 09, 2009
7.375
7.413
7.309
7.392
47,761,408
+0.06(+0.81%)
Jun 08, 2009
7.226
7.426
7.200
7.332
50,026,040
+0.08(+1.06%)
Jun 05, 2009
7.269
7.307
7.213
7.256
30,502,120
+0.03(+0.35%)
Jun 04, 2009
7.243
7.294
7.205
7.230
32,978,200
-0.01(-0.18%)
Jun 03, 2009
7.269
7.294
7.222
7.243
55,950,896
-0.05(-0.70%)
Jun 02, 2009
7.337
7.367
7.294
7.294
26,249,252
-0.03(-0.41%)
Jun 01, 2009
7.324
7.350
7.286
7.324
28,145,250
+0.04(+0.59%)
May 29, 2009
7.277
7.286
7.166
7.281
27,720,356
+0.04(+0.53%)
May 28, 2009
7.098
7.269
7.098
7.243
35,839,204
+0.14(+2.04%)
May 27, 2009
7.217
7.226
7.090
7.098
30,417,638
-0.11(-1.54%)
May 26, 2009
7.090
7.239
7.068
7.209
30,374,736
+0.12(+1.68%)
May 22, 2009
7.073
7.162
7.039
7.090
29,033,720
+0.00(+0.00%)
May 21, 2009
7.085
7.124
7.047
7.090
34,671,980
-0.06(-0.78%)
May 20, 2009
7.209
7.239
7.102
7.145
51,930,828
-0.02(-0.24%)
May 19, 2009
7.196
7.207
7.102
7.162
32,089,446
-0.03(-0.41%)
May 18, 2009
7.217
7.222
7.030
7.192
59,356,608
-0.04(-0.59%)
May 15, 2009
7.239
7.337
7.205
7.235
45,470,644
-0.01(-0.12%)
May 14, 2009
7.315
7.392
7.192
7.243
43,790,936
-0.09(-1.22%)
May 13, 2009
7.379
7.456
7.256
7.332
29,053,220
-0.08(-1.04%)
May 12, 2009
7.311
7.507
7.298
7.409
39,554,516
+0.15(+2.05%)
May 11, 2009
7.243
7.311
7.179
7.260
23,955,090
-0.03(-0.35%)
May 08, 2009
7.311
7.328
7.230
7.286
29,242,756
+0.04(+0.53%)
May 07, 2009
7.303
7.307
7.154
7.247
33,206,840
-0.02(-0.29%)
May 06, 2009
7.119
7.273
7.085
7.269
44,938,648
+0.20(+2.77%)
May 05, 2009
6.923
7.077
6.843
7.073
34,928,040
+0.18(+2.66%)
May 04, 2009
7.073
7.073
6.847
6.889
45,641,140
-0.09(-1.22%)
May 01, 2009
6.987
6.987
6.868
6.975
27,508,898
+0.02(+0.24%)
Apr 30, 2009
7.226
7.235
6.958
6.958
48,911,864
-0.21(-2.91%)
Apr 29, 2009
7.269
7.286
7.154
7.166
35,308,612
-0.08(-1.06%)
Apr 28, 2009
7.158
7.286
7.141
7.243
28,660,894
+0.05(+0.71%)
Apr 27, 2009
7.183
7.298
7.158
7.192
26,870,586
-0.02(-0.24%)
Apr 24, 2009
7.222
7.345
7.141
7.209
34,981,976
+0.01(+0.12%)
Apr 23, 2009
7.209
7.235
7.119
7.200
30,110,228
+0.02(+0.30%)
Apr 22, 2009
7.064
7.388
7.013
7.179
68,922,264
+0.07(+1.02%)
Apr 21, 2009
7.175
7.239
7.085
7.107
37,176,328
-0.11(-1.48%)
Apr 20, 2009
7.226
7.307
7.149
7.213
34,569,220
-0.03(-0.35%)
Apr 17, 2009
7.247
7.307
7.179
7.239
36,015,784
+0.00(+0.06%)
Apr 16, 2009
7.230
7.260
7.064
7.235
35,192,016
+0.04(+0.53%)
Apr 15, 2009
7.004
7.209
6.987
7.196
38,233,664
+0.17(+2.49%)
Apr 14, 2009
7.034
7.081
6.894
7.021
33,317,290
-0.03(-0.48%)
Apr 13, 2009
7.021
7.090
6.949
7.056
33,594,704
+0.11(+1.53%)
Apr 09, 2009
6.975
7.021
6.830
6.949
37,180,796
-0.03(-0.49%)
Apr 08, 2009
6.953
7.021
6.894
6.983
21,735,258
+0.04(+0.61%)
Apr 07, 2009
6.872
7.043
6.817
6.941
34,491,652
+0.06(+0.80%)
Apr 06, 2009
6.843
6.906
6.804
6.885
26,762,286
+0.00(+0.00%)
Apr 03, 2009
6.821
6.906
6.804
6.885
32,304,838
+0.02(+0.31%)
Apr 02, 2009
6.987
7.009
6.830
6.864
45,242,328
-0.08(-1.17%)
Apr 01, 2009
6.749
6.987
6.715
6.945
38,934,744
+0.12(+1.75%)
Mar 31, 2009
7.026
7.047
6.740
6.825
56,710,412
-0.15(-2.20%)
Mar 30, 2009
6.962
7.132
6.885
6.979
31,068,884
-0.35(-4.82%)
Mar 26, 2009
7.392
7.409
7.175
7.332
46,743,288
-0.03(-0.35%)
Mar 25, 2009
7.328
7.413
7.247
7.358
31,501,642
+0.02(+0.29%)
Mar 24, 2009
7.294
7.379
7.205
7.337
33,212,704
+0.05(+0.64%)
Mar 23, 2009
7.158
7.290
7.149
7.290
36,474,500
+0.14(+1.97%)
Mar 20, 2009
7.158
7.286
7.094
7.149
43,493,328
+0.13(+1.88%)
Mar 19, 2009
7.217
7.235
7.000
7.017
44,264,188
-0.16(-2.26%)
Mar 18, 2009
7.226
7.307
7.098
7.179
45,273,288
-0.16(-2.15%)
Mar 17, 2009
7.230
7.341
7.115
7.337
35,744,208
+0.13(+1.83%)
Mar 16, 2009
7.119
7.345
7.119
7.205
42,721,084
+0.10(+1.38%)
Mar 13, 2009
6.936
7.183
6.843
7.107
0
+0.16(+2.33%)
Mar 12, 2009
6.847
6.983
6.745
6.945
45,778,228
-0.04(-0.55%)
Mar 11, 2009
7.115
7.124
6.923
6.983
55,070,196
-0.09(-1.27%)
Mar 10, 2009
6.843
7.094
6.766
7.073
63,844,000
+0.32(+4.67%)
Mar 09, 2009
6.651
6.813
6.608
6.757
48,237,792
+0.06(+0.89%)
Mar 06, 2009
6.736
6.749
6.591
6.698
0
+0.03(+0.45%)
Mar 05, 2009
6.438
6.808
6.391
6.668
81,934,728
+0.25(+3.85%)
Mar 04, 2009
6.340
6.485
6.212
6.421
54,910,960
+0.02(+0.33%)
Mar 02, 2009
6.493
6.566
6.399
6.399
51,511,368
-0.18(-2.72%)
Feb 27, 2009
6.391
6.642
6.348
6.578
0
+0.14(+2.12%)
Feb 26, 2009
6.638
6.710
6.438
6.442
30,673,162
-0.12(-1.88%)
Feb 25, 2009
6.540
6.655
6.455
6.566
88,150,776
+0.02(+0.26%)
Feb 24, 2009
6.446
6.578
6.391
6.549
45,674,756
+0.14(+2.13%)
Feb 23, 2009
6.318
6.642
6.318
6.412
40,563,028
-0.17(-2.65%)
Feb 20, 2009
6.344
6.651
6.344
6.587
42,780,284
-0.10(-1.53%)
Feb 19, 2009
6.421
6.753
6.421
6.689
38,995,680
+0.07(+1.09%)
Feb 18, 2009
6.659
6.710
6.566
6.617
45,070,176
-0.02(-0.26%)
Feb 17, 2009
6.668
6.715
6.570
6.634
49,896,512
-0.15(-2.20%)
Feb 13, 2009
6.966
6.983
6.749
6.783
57,721,816
-0.27(-3.81%)
Feb 12, 2009
7.017
7.064
6.889
7.051
46,069,552
+0.03(+0.49%)
Feb 11, 2009
7.051
7.128
6.996
7.017
33,939,376
+0.00(+0.00%)
Feb 10, 2009
7.188
7.200
6.966
7.017
47,454,548
-0.14(-2.02%)
Feb 09, 2009
7.209
7.217
7.119
7.162
29,007,190
-0.06(-0.88%)
Feb 06, 2009
7.034
7.235
6.970
7.226
48,000,396
+0.21(+2.98%)
Feb 05, 2009
7.141
7.149
6.953
7.017
53,475,328
-0.12(-1.67%)
Feb 04, 2009
7.217
7.256
7.115
7.137
58,890,584
-0.08(-1.06%)
Feb 03, 2009
7.141
7.243
7.128
7.213
52,703,440
+0.10(+1.44%)
Feb 02, 2009
7.004
7.213
6.987
7.111
46,337,648
+0.06(+0.91%)
Jan 30, 2009
7.200
7.239
7.034
7.047
0
-0.13(-1.78%)
Jan 29, 2009
7.239
7.273
7.145
7.175
52,016,704
+0.02(+0.24%)
Jan 28, 2009
7.273
7.273
7.030
7.158
46,178,872
-0.06(-0.77%)
Jan 27, 2009
7.141
7.243
7.115
7.213
40,637,156
+0.10(+1.44%)
Jan 26, 2009
7.239
7.286
7.068
7.111
38,943,448
-0.06(-0.89%)
Jan 23, 2009
7.119
7.252
7.068
7.175
35,705,540
-0.05(-0.71%)
Jan 22, 2009
7.141
7.277
7.098
7.226
43,850,332
-0.00(-0.06%)
Jan 21, 2009
7.422
7.465
7.013
7.230
73,278,992
-0.08(-1.11%)
Jan 20, 2009
7.222
7.511
7.158
7.311
90,758,752
+0.14(+1.90%)
Jan 16, 2009
7.107
7.222
6.949
7.175
67,415,560
+0.20(+2.87%)
Jan 15, 2009
6.919
7.030
6.838
6.975
64,984,340
+0.08(+1.17%)
Jan 14, 2009
6.838
6.911
6.740
6.894
68,868,592
-0.02(-0.25%)
Jan 13, 2009
6.825
6.932
6.720
6.911
83,221,496
+0.18(+2.72%)
Jan 12, 2009
6.642
6.923
6.476
6.728
79,397,560
+0.13(+2.00%)
Jan 09, 2009
6.489
6.647
6.446
6.595
51,885,296
+0.16(+2.52%)
Jan 08, 2009
6.446
6.476
6.391
6.434
45,448,544
+0.00(+0.07%)
Jan 07, 2009
6.421
6.480
6.395
6.429
41,507,096
-0.03(-0.40%)
Jan 06, 2009
6.591
6.647
6.408
6.455
57,463,208
-0.10(-1.50%)
Jan 05, 2009
6.455
6.578
6.434
6.553
56,858,512
+0.08(+1.18%)
Jan 02, 2009
6.468
6.497
6.374
6.476
43,147,584
+0.06(+0.93%)
Jan 01, 2009
6.549
6.566
6.404
6.416
0
+0.00(+0.00%)
Dec 31, 2008
6.549
6.566
6.404
6.416
42,848,948
-0.12(-1.76%)
Dec 30, 2008
6.480
6.536
6.429
6.532
35,696,128
+0.06(+0.92%)
Dec 29, 2008
6.421
6.472
6.353
6.472
37,410,492
+0.06(+0.86%)
Dec 26, 2008
6.391
6.434
6.365
6.416
19,570,186
+0.07(+1.07%)
Dec 24, 2008
6.314
6.387
6.263
6.348
14,395,527
+0.08(+1.22%)
Dec 23, 2008
6.289
6.357
6.232
6.272
36,312,032
-0.00(-0.07%)
Dec 22, 2008
6.472
6.485
6.174
6.276
55,133,896
-0.23(-3.60%)
Dec 19, 2008
6.600
6.710
6.476
6.510
78,148,240
+0.04(+0.66%)
Dec 18, 2008
6.340
6.493
6.327
6.468
79,078,544
+0.22(+3.48%)
Dec 17, 2008
6.267
6.391
6.161
6.250
78,184,296
+0.06(+0.89%)
Dec 16, 2008
6.514
6.544
6.144
6.195
119,352,000
-0.29(-4.40%)
Dec 15, 2008
6.693
6.766
6.374
6.480
60,071,576
-0.06(-0.85%)
Dec 12, 2008
6.344
6.566
6.284
6.536
56,574,452
+0.14(+2.13%)
Dec 11, 2008
6.489
6.497
6.374
6.399
57,265,264
-0.02(-0.27%)
Dec 10, 2008
6.404
6.446
6.361
6.416
43,262,292
+0.06(+0.87%)
Dec 09, 2008
6.387
6.468
6.301
6.361
56,964,132
-0.03(-0.47%)
Dec 08, 2008
6.536
6.595
6.289
6.391
66,399,516
+0.00(+0.00%)
Dec 05, 2008
6.340
6.442
6.229
6.391
79,661,360
-0.01(-0.20%)
Dec 04, 2008
6.549
6.604
6.348
6.404
54,528,744
-0.20(-3.03%)
Dec 03, 2008
6.459
6.642
6.331
6.604
57,171,708
+0.17(+2.72%)
Dec 02, 2008
6.608
6.625
6.306
6.429
60,188,596
-0.07(-1.11%)
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
.