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
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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
19.53
19.86
19.14
19.86
909,210
+0.31(+1.60%)
Nov 26, 2008
17.22
19.59
17.22
19.54
2,098,165
+1.93(+10.93%)
Nov 25, 2008
17.14
17.92
16.72
17.62
2,774,303
-0.34(-1.91%)
Nov 24, 2008
15.93
18.08
15.65
17.96
3,643,418
+2.17(+13.71%)
Nov 21, 2008
14.83
15.98
13.95
15.80
3,640,180
+1.30(+8.96%)
Nov 20, 2008
15.05
16.33
14.48
14.50
3,626,878
-0.43(-2.90%)
Nov 19, 2008
17.33
17.33
14.93
14.93
3,678,745
-2.31(-13.42%)
Nov 18, 2008
17.44
17.81
16.59
17.25
3,359,137
-0.28(-1.62%)
Nov 17, 2008
18.34
18.71
17.44
17.53
2,664,777
-0.85(-4.63%)
Nov 14, 2008
18.34
19.62
18.07
18.38
4,303,894
-0.43(-2.30%)
Nov 13, 2008
17.13
18.98
15.84
18.81
4,629,786
+1.88(+11.11%)
Nov 12, 2008
18.08
18.45
16.93
16.93
2,615,651
-1.57(-8.47%)
Nov 11, 2008
17.99
19.04
17.69
18.50
1,474,567
+0.25(+1.39%)
Nov 10, 2008
19.20
19.57
18.05
18.25
1,101,948
-0.82(-4.31%)
Nov 07, 2008
18.36
19.10
18.10
19.07
1,542,484
+1.12(+6.24%)
Nov 06, 2008
19.05
19.62
17.92
17.95
2,435,108
-1.67(-8.52%)
Nov 05, 2008
20.17
20.41
19.57
19.62
2,245,045
-0.60(-2.95%)
Nov 04, 2008
20.26
20.77
19.66
20.22
2,651,364
+0.79(+4.07%)
Nov 03, 2008
19.44
19.98
19.23
19.42
1,311,493
-0.42(-2.11%)
Oct 31, 2008
18.26
19.91
17.78
19.84
2,960,448
+1.84(+10.20%)
Oct 30, 2008
18.07
18.23
17.48
18.01
2,105,550
+0.36(+2.03%)
Oct 29, 2008
17.66
18.20
16.72
17.65
3,437,333
-0.16(-0.92%)
Oct 28, 2008
16.23
17.83
14.96
17.81
2,560,588
+1.93(+12.12%)
Oct 27, 2008
15.92
16.77
15.68
15.89
2,802,144
-0.07(-0.47%)
Oct 24, 2008
15.56
16.81
15.30
15.96
2,586,506
-1.33(-7.69%)
Oct 23, 2008
18.72
18.72
16.89
17.29
3,504,228
-0.63(-3.50%)
Oct 22, 2008
19.04
19.14
17.22
17.92
2,208,514
-1.34(-6.98%)
Oct 21, 2008
19.96
20.29
19.19
19.26
2,131,382
-0.33(-1.68%)
Oct 20, 2008
20.53
20.59
19.10
19.59
1,837,346
-0.09(-0.45%)
Oct 17, 2008
18.86
24.29
18.41
19.68
3,023,691
+0.19(+1.00%)
Oct 16, 2008
20.28
20.38
17.95
19.48
3,273,434
+0.72(+3.82%)
Oct 15, 2008
22.10
22.10
18.68
18.77
2,929,681
-3.69(-16.42%)
Oct 14, 2008
22.77
22.96
21.79
22.46
4,143,525
+0.40(+1.83%)
Oct 13, 2008
21.32
22.10
19.93
22.05
2,034,563
+2.46(+12.58%)
Oct 10, 2008
17.90
19.84
17.16
19.59
4,761,448
+1.15(+6.23%)
Oct 09, 2008
22.02
22.37
18.44
18.44
3,677,327
-3.25(-15.00%)
Oct 08, 2008
23.38
24.41
21.46
21.69
2,868,304
-2.03(-8.56%)
Oct 07, 2008
25.16
25.16
23.29
23.73
1,825,173
-0.97(-3.93%)
Oct 06, 2008
24.96
25.76
24.38
24.70
1,825,603
-1.51(-5.75%)
Oct 03, 2008
25.98
27.52
24.64
26.20
2,685,791
+1.93(+7.93%)
Oct 02, 2008
26.43
26.92
24.28
24.28
2,322,867
-1.90(-7.24%)
Oct 01, 2008
24.20
26.99
24.08
26.17
3,017,381
+1.28(+5.16%)
Sep 30, 2008
25.58
25.58
24.19
24.89
2,827,295
+1.00(+4.19%)
Sep 29, 2008
27.25
27.44
23.89
23.89
2,244,244
-3.42(-12.52%)
Sep 26, 2008
27.46
28.25
27.11
27.31
1,241,273
-0.33(-1.19%)
Sep 25, 2008
29.19
29.38
27.41
27.64
868,383
-0.91(-3.19%)
Sep 24, 2008
29.23
29.32
28.29
28.55
781,232
+0.51(+1.81%)
Sep 23, 2008
28.56
29.86
28.04
28.04
867,842
-0.66(-2.29%)
Sep 22, 2008
30.80
33.09
28.14
28.70
2,575,699
-6.36(-18.14%)
Sep 19, 2008
26.88
35.07
26.26
35.06
4,024,679
+5.79(+19.80%)
Sep 18, 2008
26.76
30.15
24.86
29.26
7,440,155
+2.73(+10.30%)
Sep 17, 2008
28.01
28.34
26.10
26.53
4,668,483
-2.49(-8.59%)
Sep 16, 2008
28.22
29.03
27.38
29.03
3,141,890
+0.69(+2.42%)
Sep 15, 2008
29.29
30.13
28.07
28.34
2,688,341
-2.11(-6.92%)
Sep 12, 2008
30.22
31.18
29.88
30.44
2,220,058
-0.19(-0.63%)
Sep 11, 2008
28.95
30.79
28.64
30.64
3,084,544
+1.18(+4.00%)
Sep 10, 2008
29.53
29.95
28.46
29.46
2,674,582
+0.30(+1.02%)
Sep 09, 2008
31.40
31.52
29.11
29.16
3,781,637
-2.93(-9.12%)
Sep 08, 2008
32.13
32.77
31.19
32.09
3,312,709
+0.88(+2.82%)
Sep 05, 2008
30.43
31.28
29.74
31.21
2,311,607
+0.76(+2.50%)
Sep 04, 2008
31.79
31.88
30.44
30.44
2,232,603
-1.43(-4.50%)
Sep 03, 2008
31.49
31.88
30.92
31.88
3,506,182
+0.76(+2.45%)
Sep 02, 2008
30.92
31.98
30.82
31.12
3,841,415
+0.61(+2.01%)
Aug 29, 2008
30.37
30.82
30.19
30.50
1,272,563
-0.24(-0.78%)
Aug 28, 2008
29.71
30.76
29.22
30.74
1,644,238
+0.87(+2.90%)
Aug 27, 2008
29.55
29.91
29.13
29.88
1,269,773
+0.46(+1.57%)
Aug 26, 2008
29.44
29.68
28.65
29.41
2,450,213
-0.06(-0.20%)
Aug 25, 2008
29.38
30.28
29.38
29.47
1,673,288
-1.02(-3.33%)
Aug 22, 2008
30.10
30.61
30.04
30.49
2,349,185
+0.39(+1.29%)
Aug 21, 2008
29.61
30.31
29.41
30.10
1,841,860
+0.06(+0.20%)
Aug 20, 2008
29.94
30.37
29.49
30.04
2,191,438
-0.01(-0.05%)
Aug 19, 2008
29.80
30.13
29.25
30.06
2,508,216
+0.27(+0.90%)
Aug 18, 2008
30.86
30.98
29.70
29.79
1,730,926
-1.22(-3.95%)
Aug 15, 2008
30.70
31.19
30.38
31.01
2,015,187
+0.64(+2.11%)
Aug 14, 2008
29.95
30.67
29.71
30.37
2,127,117
+0.30(+0.99%)
Aug 13, 2008
30.37
30.64
29.65
30.07
2,172,415
-0.57(-1.85%)
Aug 12, 2008
31.00
31.35
30.13
30.64
2,475,807
-0.69(-2.19%)
Aug 11, 2008
31.12
31.71
30.46
31.32
2,224,607
+0.21(+0.67%)
Aug 08, 2008
30.01
31.21
29.79
31.12
1,949,731
+1.09(+3.63%)
Aug 07, 2008
29.98
30.52
29.83
30.03
2,342,492
-0.55(-1.81%)
Aug 06, 2008
31.12
31.12
30.06
30.58
2,683,626
-0.66(-2.10%)
Aug 05, 2008
30.43
31.24
30.19
31.24
2,844,546
+1.45(+4.86%)
Aug 04, 2008
30.12
30.44
29.49
29.79
4,751,132
-1.16(-3.76%)
Aug 01, 2008
29.71
31.24
29.54
30.95
5,860,423
+1.22(+4.12%)
Jul 31, 2008
29.03
30.09
28.56
29.73
3,268,299
+0.28(+0.96%)
Jul 30, 2008
28.65
29.56
28.27
29.44
3,424,114
+1.03(+3.63%)
Jul 29, 2008
28.41
28.58
26.74
28.41
3,293,325
+1.54(+5.72%)
Jul 28, 2008
28.05
28.26
26.79
26.88
2,355,155
-1.07(-3.85%)
Jul 25, 2008
27.55
28.14
26.91
27.95
2,742,412
+0.51(+1.85%)
Jul 24, 2008
28.41
28.62
27.19
27.44
3,268,338
-1.25(-4.37%)
Jul 23, 2008
29.32
29.32
28.11
28.70
4,616,363
-0.63(-2.14%)
Jul 22, 2008
27.02
29.32
26.95
29.32
4,408,298
+1.97(+7.21%)
Jul 21, 2008
28.61
28.61
27.25
27.35
2,788,647
-1.10(-3.88%)
Jul 18, 2008
28.89
29.09
27.63
28.46
3,550,127
-0.60(-2.06%)
Jul 17, 2008
28.79
30.09
28.44
29.06
5,778,144
+1.24(+4.46%)
Jul 16, 2008
24.87
27.86
24.87
27.82
3,997,164
+2.96(+11.89%)
Jul 15, 2008
25.01
25.71
24.40
24.86
3,146,651
-0.16(-0.66%)
Jul 14, 2008
26.23
26.25
24.90
25.02
2,541,522
-0.78(-3.01%)
Jul 11, 2008
25.99
26.45
25.37
25.80
3,308,384
-0.69(-2.59%)
Jul 10, 2008
25.64
26.64
25.40
26.49
3,591,938
+0.97(+3.80%)
Jul 09, 2008
26.55
26.70
25.47
25.52
2,919,171
-0.96(-3.61%)
Jul 08, 2008
26.04
26.53
25.31
26.47
3,118,289
+0.42(+1.60%)
Jul 07, 2008
26.85
27.40
25.65
26.05
2,691,667
-0.64(-2.40%)
Jul 04, 2008
27.04
27.29
26.50
26.70
1,718,317
+0.00(+0.00%)
Jul 03, 2008
27.04
27.29
26.50
26.70
1,718,317
-0.27(-1.00%)
Jul 02, 2008
27.32
27.71
26.95
26.96
2,295,976
+0.04(+0.17%)
Jul 01, 2008
26.83
27.64
26.67
26.92
3,834,308
-0.09(-0.33%)
Jun 30, 2008
27.10
27.70
26.89
27.01
1,942,721
-0.27(-0.99%)
Jun 27, 2008
27.47
27.94
26.85
27.28
2,557,982
-0.25(-0.92%)
Jun 26, 2008
28.37
28.67
27.49
27.53
3,800,318
-1.00(-3.51%)
Jun 25, 2008
28.52
29.10
28.25
28.53
1,920,402
+0.06(+0.21%)
Jun 24, 2008
28.07
28.79
27.80
28.47
1,949,144
+0.37(+1.33%)
Jun 23, 2008
28.35
28.56
27.67
28.10
2,012,156
-0.18(-0.63%)
Jun 20, 2008
29.14
29.14
25.98
28.28
2,712,128
-1.02(-3.47%)
Jun 19, 2008
28.46
29.38
28.07
29.29
2,968,210
+0.93(+3.26%)
Jun 18, 2008
27.86
28.70
27.28
28.37
3,656,048
+1.06(+3.88%)
Jun 17, 2008
28.37
28.49
27.29
27.31
1,739,295
-1.00(-3.53%)
Jun 16, 2008
27.16
28.37
27.14
28.31
1,877,325
+0.91(+3.32%)
Jun 13, 2008
26.85
27.40
26.68
27.40
2,288,654
+0.85(+3.21%)
Jun 12, 2008
26.52
27.14
26.28
26.55
1,847,680
+0.21(+0.79%)
Jun 11, 2008
27.31
27.35
26.34
26.34
1,989,238
-0.90(-3.29%)
Jun 10, 2008
27.02
27.35
26.31
27.23
2,088,204
+0.75(+2.82%)
Jun 09, 2008
27.10
27.28
26.35
26.49
1,830,722
-0.54(-1.99%)
Jun 06, 2008
27.74
27.97
27.01
27.02
2,487,165
-0.87(-3.10%)
Jun 05, 2008
27.32
28.22
27.26
27.89
2,165,437
+0.72(+2.64%)
Jun 04, 2008
27.11
27.82
27.08
27.17
2,141,995
+0.02(+0.06%)
Jun 03, 2008
26.96
27.57
26.79
27.16
2,605,080
+0.34(+1.28%)
Jun 02, 2008
26.88
27.17
26.35
26.82
1,614,527
-0.22(-0.83%)
May 30, 2008
27.14
27.32
26.80
27.04
3,185,591
-0.21(-0.77%)
May 29, 2008
26.68
27.40
26.39
27.25
1,920,815
+0.63(+2.36%)
May 28, 2008
26.58
26.70
26.16
26.62
1,629,972
+0.18(+0.68%)
May 27, 2008
26.11
26.56
25.82
26.44
1,905,276
+0.63(+2.43%)
May 26, 2008
25.82
25.99
25.55
25.82
1,550,581
+0.00(+0.00%)
May 23, 2008
25.82
25.99
25.55
25.82
1,550,581
-0.01(-0.06%)
May 22, 2008
25.88
26.23
25.64
25.83
2,357,082
-0.03(-0.12%)
May 21, 2008
26.61
26.85
25.82
25.86
1,813,582
-0.84(-3.13%)
May 20, 2008
26.73
26.91
26.37
26.70
1,740,733
-0.03(-0.11%)
May 19, 2008
26.88
27.41
26.59
26.73
1,374,155
-0.19(-0.72%)
May 16, 2008
27.08
27.20
26.53
26.92
1,333,758
-0.27(-0.99%)
May 15, 2008
26.74
27.25
26.61
27.19
1,280,969
+0.43(+1.62%)
May 14, 2008
26.61
27.07
26.58
26.76
1,951,332
+0.15(+0.56%)
May 13, 2008
27.23
27.23
26.50
26.61
1,897,725
-0.63(-2.30%)
May 12, 2008
26.74
27.25
26.74
27.23
1,118,622
+0.52(+1.96%)
May 09, 2008
26.71
27.13
26.53
26.71
1,218,127
-0.16(-0.61%)
May 08, 2008
27.17
27.26
26.67
26.88
1,936,505
-0.01(-0.06%)
May 07, 2008
27.86
27.98
26.89
26.89
2,064,036
-0.96(-3.43%)
May 06, 2008
27.92
28.10
27.41
27.85
2,015,440
-0.28(-1.01%)
May 05, 2008
28.37
28.89
28.01
28.13
2,050,694
-0.30(-1.05%)
May 02, 2008
28.16
28.95
28.04
28.43
1,726,791
+0.39(+1.38%)
May 01, 2008
27.10
28.11
26.98
28.04
2,505,389
+1.02(+3.76%)
Apr 30, 2008
26.91
27.35
26.73
27.02
2,245,836
+0.27(+1.00%)
Apr 29, 2008
27.04
27.07
26.62
26.76
2,060,745
-0.39(-1.43%)
Apr 28, 2008
27.35
27.55
27.02
27.14
1,872,621
-0.39(-1.41%)
Apr 25, 2008
27.14
27.76
26.80
27.53
2,098,310
+0.66(+2.44%)
Apr 24, 2008
25.61
26.94
25.44
26.88
2,630,520
+1.27(+4.96%)
Apr 23, 2008
25.90
25.90
25.32
25.61
1,897,493
-0.01(-0.06%)
Apr 22, 2008
25.93
26.04
25.49
25.62
1,318,154
-0.33(-1.27%)
Apr 21, 2008
26.26
26.48
25.85
25.95
1,781,493
-0.51(-1.92%)
Apr 18, 2008
26.73
27.07
26.34
26.46
2,472,650
+0.33(+1.26%)
Apr 17, 2008
25.98
26.37
25.46
26.13
4,053,273
-0.12(-0.46%)
Apr 16, 2008
25.58
26.28
25.49
26.25
3,013,496
+0.93(+3.66%)
Apr 15, 2008
25.04
25.33
24.71
25.32
2,417,445
+0.61(+2.48%)
Apr 14, 2008
24.87
25.02
24.64
24.71
1,749,724
-0.13(-0.54%)
Apr 11, 2008
24.77
25.74
24.76
24.84
2,778,857
-0.97(-3.76%)
Apr 10, 2008
25.43
26.16
25.35
25.82
3,035,121
+0.36(+1.41%)
Apr 09, 2008
26.34
26.41
25.38
25.46
1,491,585
-0.72(-2.74%)
Apr 08, 2008
26.40
26.41
26.01
26.17
1,973,075
-0.22(-0.85%)
Apr 07, 2008
26.49
26.98
26.29
26.40
2,066,598
+0.07(+0.28%)
Apr 04, 2008
27.31
27.44
25.08
26.32
4,176,695
-0.97(-3.56%)
Apr 03, 2008
26.53
27.74
26.49
27.29
4,100,875
+0.43(+1.61%)
Apr 02, 2008
26.16
27.01
26.02
26.86
3,360,812
+0.69(+2.62%)
Apr 01, 2008
25.13
26.17
24.95
26.17
2,528,183
+1.52(+6.18%)
Mar 31, 2008
23.90
24.92
23.87
24.65
1,787,365
+0.72(+2.99%)
Mar 28, 2008
24.73
24.76
23.90
23.93
2,284,835
-0.70(-2.85%)
Mar 27, 2008
25.61
25.62
24.59
24.64
2,205,666
-0.84(-3.28%)
Mar 26, 2008
26.35
26.35
25.32
25.47
2,888,294
-0.87(-3.29%)
Mar 25, 2008
25.53
26.40
25.31
26.34
2,980,040
+0.73(+2.86%)
Mar 24, 2008
25.07
26.04
24.81
25.61
3,690,653
+0.69(+2.76%)
Mar 21, 2008
23.28
24.92
23.28
24.92
2,767,016
+0.00(+0.00%)
Mar 20, 2008
23.28
24.92
23.28
24.92
2,767,016
+1.16(+4.90%)
Mar 19, 2008
24.53
24.87
23.75
23.75
2,717,491
-0.91(-3.69%)
Mar 18, 2008
24.50
25.04
24.05
24.67
3,653,815
+0.75(+3.12%)
Mar 17, 2008
23.25
24.50
22.49
23.92
5,169,817
-0.72(-2.91%)
Mar 14, 2008
25.74
25.76
24.38
24.64
4,099,533
-0.96(-3.73%)
Mar 13, 2008
24.81
25.79
24.20
25.59
5,626,365
+0.48(+1.90%)
Mar 12, 2008
25.64
25.86
25.07
25.11
2,998,142
-0.52(-2.04%)
Mar 11, 2008
25.13
25.65
24.41
25.64
5,015,210
+1.12(+4.57%)
Mar 10, 2008
25.17
25.25
24.50
24.52
4,449,302
-0.66(-2.61%)
Mar 07, 2008
25.74
26.02
24.92
25.17
3,211,924
-0.51(-1.98%)
Mar 06, 2008
26.41
26.67
25.68
25.68
2,484,939
-0.94(-3.53%)
Mar 05, 2008
26.88
27.20
26.32
26.62
2,483,973
-0.21(-0.78%)
Mar 04, 2008
27.14
27.29
26.26
26.83
3,223,344
-0.42(-1.53%)
Mar 03, 2008
27.23
27.80
27.11
27.25
3,616,224
-0.07(-0.27%)
Feb 29, 2008
27.82
27.98
27.16
27.32
2,587,067
-0.73(-2.61%)
Feb 28, 2008
28.40
28.52
27.70
28.05
1,638,580
-0.61(-2.14%)
Feb 27, 2008
28.44
29.10
28.22
28.67
1,669,171
+0.03(+0.10%)
Feb 26, 2008
27.70
28.94
27.64
28.64
3,070,624
+0.72(+2.57%)
Feb 25, 2008
27.13
28.28
27.05
27.92
3,549,020
+0.75(+2.75%)
Feb 22, 2008
27.16
27.22
26.31
27.17
2,276,508
+0.33(+1.22%)
Feb 21, 2008
27.46
27.73
26.83
26.85
2,823,245
-0.40(-1.48%)
Feb 20, 2008
26.29
27.44
26.20
27.25
4,589,251
+0.84(+3.17%)
Feb 19, 2008
27.25
27.59
26.31
26.41
2,209,958
-0.69(-2.53%)
Feb 18, 2008
27.56
27.56
26.55
27.10
2,601,539
+0.00(+0.00%)
Feb 15, 2008
27.56
27.56
26.55
27.10
2,601,539
+0.00(+0.00%)
Feb 14, 2008
27.32
27.58
26.88
27.10
2,499,676
-0.19(-0.71%)
Feb 13, 2008
27.01
27.40
26.73
27.29
2,347,243
+0.54(+2.01%)
Feb 12, 2008
26.80
27.58
26.56
26.76
2,710,979
+0.07(+0.28%)
Feb 11, 2008
26.61
26.96
26.19
26.68
2,323,577
+0.04(+0.17%)
Feb 08, 2008
26.70
26.94
26.31
26.64
3,504,978
+0.06(+0.23%)
Feb 07, 2008
25.99
26.96
25.99
26.58
3,406,096
+0.28(+1.08%)
Feb 06, 2008
27.01
27.01
26.16
26.29
3,206,843
-0.43(-1.62%)
Feb 05, 2008
27.44
27.83
26.55
26.73
4,124,619
-1.06(-3.81%)
Feb 04, 2008
27.85
28.04
27.58
27.79
2,296,575
-0.21(-0.75%)
Feb 01, 2008
27.83
28.53
27.71
28.00
3,721,012
-0.01(-0.05%)
Jan 31, 2008
27.14
28.37
26.49
28.01
3,613,736
+0.46(+1.68%)
Jan 30, 2008
26.96
28.91
26.62
27.55
4,547,072
+0.34(+1.26%)
Jan 29, 2008
26.58
27.20
26.43
27.20
3,966,143
+0.70(+2.65%)
Jan 28, 2008
25.47
26.55
25.23
26.50
4,540,612
+1.09(+4.29%)
Jan 25, 2008
26.50
26.61
25.41
25.41
3,236,659
-0.79(-3.02%)
Jan 24, 2008
25.23
26.28
24.99
26.20
5,682,680
+1.33(+5.34%)
Jan 23, 2008
24.47
25.07
23.92
24.87
7,800,929
+0.43(+1.77%)
Jan 22, 2008
23.80
25.52
23.74
24.44
6,795,647
-0.72(-2.85%)
Jan 21, 2008
26.25
26.38
24.52
25.16
8,434,565
+0.00(+0.00%)
Jan 18, 2008
26.25
26.38
24.52
25.16
8,434,499
-0.73(-2.83%)
Jan 17, 2008
28.73
29.06
25.62
25.89
10,436,019
-2.46(-8.69%)
Jan 16, 2008
28.22
28.98
27.29
28.35
6,090,987
-0.54(-1.86%)
Jan 15, 2008
29.37
29.64
28.59
28.89
3,303,668
-0.90(-3.01%)
Jan 14, 2008
28.97
29.80
28.94
29.79
5,707,763
+1.02(+3.53%)
Jan 11, 2008
28.61
29.04
28.29
28.77
3,877,320
+0.03(+0.10%)
Jan 10, 2008
28.11
29.32
27.86
28.74
6,051,046
+0.31(+1.10%)
Jan 09, 2008
28.04
28.67
27.31
28.43
5,643,616
+0.40(+1.44%)
Jan 08, 2008
29.97
30.01
28.02
28.02
4,996,841
-1.79(-6.01%)
Jan 07, 2008
29.64
30.20
29.34
29.82
3,198,842
+0.13(+0.45%)
Jan 04, 2008
29.94
30.13
29.37
29.68
4,102,340
-0.85(-2.79%)
Jan 03, 2008
29.37
30.82
29.26
30.53
3,916,910
+1.00(+3.39%)
Jan 02, 2008
29.98
30.12
29.23
29.53
2,250,818
-0.42(-1.40%)
Jan 01, 2008
29.79
30.16
29.50
29.95
1,117,594
+0.00(+0.00%)
Dec 31, 2007
29.79
30.16
29.50
29.95
1,117,594
+0.06(+0.20%)
Dec 28, 2007
30.01
30.09
29.61
29.89
1,770,342
+0.06(+0.20%)
Dec 27, 2007
29.89
29.98
29.65
29.83
1,675,339
-0.10(-0.35%)
Dec 26, 2007
29.67
30.10
29.65
29.94
3,646,116
+0.22(+0.75%)
Dec 24, 2007
29.98
30.00
29.55
29.71
1,942,590
-0.21(-0.70%)
Dec 21, 2007
29.79
30.38
29.47
29.92
4,230,437
+0.54(+1.83%)
Dec 20, 2007
29.41
29.62
29.00
29.38
3,423,500
+0.22(+0.77%)
Dec 19, 2007
29.77
29.77
28.93
29.16
4,200,148
+0.19(+0.67%)
Dec 18, 2007
28.82
29.35
27.85
28.97
3,789,315
+0.27(+0.94%)
Dec 17, 2007
29.23
29.43
28.55
28.70
2,713,834
-0.54(-1.84%)
Dec 14, 2007
29.03
29.76
28.73
29.23
2,026,291
+0.01(+0.05%)
Dec 13, 2007
29.62
29.65
28.50
29.22
2,617,843
-0.24(-0.81%)
Dec 12, 2007
29.64
29.86
28.77
29.46
4,448,597
+0.57(+1.96%)
Dec 11, 2007
29.11
29.94
28.88
28.89
6,139,835
-0.31(-1.07%)
Dec 10, 2007
29.38
29.76
29.09
29.20
3,847,988
-0.18(-0.61%)
Dec 07, 2007
29.59
29.61
29.07
29.38
2,067,835
-0.07(-0.25%)
Dec 06, 2007
28.58
29.49
28.56
29.46
2,964,703
+0.72(+2.49%)
Dec 05, 2007
27.94
29.03
27.92
28.74
4,286,659
+0.97(+3.49%)
Dec 04, 2007
27.53
28.01
27.23
27.77
5,087,999
+0.00(+0.00%)
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
.