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
People's United Financial
(NQ:
PBCT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
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
11.05
11.33
10.77
11.15
3,400,893
+0.13(+1.22%)
Nov 26, 2008
10.79
11.28
10.67
11.01
8,550,504
+0.11(+1.02%)
Nov 25, 2008
11.02
11.09
10.46
10.90
12,359,794
+0.05(+0.48%)
Nov 24, 2008
10.27
11.00
10.10
10.85
14,297,806
+0.63(+6.18%)
Nov 21, 2008
9.879
10.25
9.441
10.22
13,251,360
+0.41(+4.23%)
Nov 20, 2008
9.873
10.21
9.587
9.803
14,591,232
-0.09(-0.89%)
Nov 19, 2008
10.43
10.68
9.891
9.891
12,246,504
-0.57(-5.48%)
Nov 18, 2008
10.55
10.88
9.914
10.46
13,867,565
-0.18(-1.65%)
Nov 17, 2008
10.62
10.87
10.38
10.64
10,889,978
+0.03(+0.28%)
Nov 14, 2008
10.58
10.95
10.52
10.61
13,340,680
-0.28(-2.58%)
Nov 13, 2008
10.32
10.90
10.07
10.89
22,266,796
+0.40(+3.85%)
Nov 12, 2008
10.52
10.71
10.35
10.49
127,741,344
-0.03(-0.28%)
Nov 11, 2008
10.19
10.52
10.11
10.52
14,421,796
+0.17(+1.64%)
Nov 10, 2008
10.57
10.64
10.20
10.35
23,927,992
+0.61(+6.31%)
Nov 07, 2008
9.809
9.920
9.505
9.733
3,365,869
-0.08(-0.77%)
Nov 06, 2008
10.01
10.26
9.762
9.809
4,184,432
-0.18(-1.76%)
Nov 05, 2008
10.22
10.44
9.938
9.984
3,875,298
-0.42(-3.99%)
Nov 04, 2008
10.14
10.41
10.04
10.40
6,509,611
+0.36(+3.61%)
Nov 03, 2008
10.06
10.26
9.967
10.04
3,013,095
-0.19(-1.89%)
Oct 31, 2008
9.622
10.34
9.604
10.23
6,237,356
+0.20(+1.98%)
Oct 30, 2008
10.02
10.07
9.610
10.03
5,203,498
+0.36(+3.75%)
Oct 29, 2008
9.885
10.08
9.558
9.669
4,954,737
-0.51(-5.00%)
Oct 28, 2008
9.236
10.36
9.049
10.18
5,351,008
+1.07(+11.75%)
Oct 27, 2008
9.295
9.680
9.107
9.107
4,831,329
-0.30(-3.17%)
Oct 24, 2008
9.061
9.803
8.903
9.406
5,010,511
-0.30(-3.07%)
Oct 23, 2008
9.371
9.873
9.300
9.704
6,169,112
+0.23(+2.41%)
Oct 22, 2008
9.996
10.15
9.388
9.476
4,661,646
-0.60(-5.97%)
Oct 21, 2008
10.20
10.36
9.978
10.08
3,118,165
-0.26(-2.49%)
Oct 20, 2008
9.850
10.37
9.528
10.34
3,989,050
+0.42(+4.18%)
Oct 17, 2008
9.376
10.29
9.353
9.920
5,778,462
+0.26(+2.72%)
Oct 16, 2008
9.406
9.675
8.768
9.657
6,028,280
+0.57(+6.24%)
Oct 15, 2008
9.452
9.528
9.061
9.090
4,504,523
-0.50(-5.18%)
Oct 14, 2008
9.809
9.990
8.955
9.587
9,801,577
-0.06(-0.61%)
Oct 13, 2008
9.546
10.21
9.207
9.645
13,113,686
+0.88(+10.00%)
Oct 10, 2008
9.353
10.31
8.622
8.768
20,733,244
-0.83(-8.65%)
Oct 09, 2008
10.49
10.81
9.587
9.599
9,320,677
-0.88(-8.42%)
Oct 08, 2008
9.949
10.80
9.938
10.48
6,355,342
+0.22(+2.16%)
Oct 07, 2008
10.26
10.68
9.908
10.26
4,130,736
-0.11(-1.02%)
Oct 06, 2008
10.71
10.80
9.943
10.36
3,887,013
-0.30(-2.85%)
Oct 03, 2008
11.11
11.53
10.67
10.67
4,362,786
-0.03(-0.27%)
Oct 02, 2008
11.69
11.69
10.52
10.70
3,097,743
-0.88(-7.58%)
Oct 01, 2008
11.17
11.78
10.69
11.57
6,463,340
+0.32(+2.86%)
Sep 30, 2008
10.22
11.25
9.803
11.25
5,196,845
+1.71(+17.88%)
Sep 29, 2008
10.70
10.73
9.545
9.546
5,214,569
-0.86(-8.26%)
Sep 26, 2008
10.35
10.95
10.08
10.41
2,844,442
-0.12(-1.17%)
Sep 25, 2008
10.32
10.73
10.11
10.53
4,164,734
+0.20(+1.98%)
Sep 24, 2008
10.74
10.98
10.27
10.32
2,917,702
-0.44(-4.13%)
Sep 23, 2008
10.86
10.86
10.55
10.77
5,605,623
+0.04(+0.38%)
Sep 22, 2008
11.71
11.83
10.62
10.73
5,672,831
-1.99(-15.63%)
Sep 19, 2008
12.28
12.72
10.93
12.71
14,403,216
+1.24(+10.80%)
Sep 18, 2008
11.04
11.51
10.53
11.47
17,936,660
+1.00(+9.54%)
Sep 17, 2008
10.67
11.18
10.40
10.48
13,236,900
-0.51(-4.63%)
Sep 16, 2008
10.54
11.05
10.25
10.98
9,029,895
+0.32(+3.02%)
Sep 15, 2008
10.69
11.17
10.62
10.66
8,305,907
-0.40(-3.65%)
Sep 12, 2008
10.69
11.07
10.61
11.07
10,134,290
+0.39(+3.61%)
Sep 11, 2008
10.72
10.90
10.47
10.68
9,023,754
-0.11(-1.03%)
Sep 10, 2008
11.00
11.09
10.57
10.79
8,783,329
-0.20(-1.86%)
Sep 09, 2008
11.07
11.25
10.85
11.00
19,050,596
-0.12(-1.05%)
Sep 08, 2008
11.15
11.22
10.70
11.11
12,342,593
+0.34(+3.15%)
Sep 05, 2008
10.29
10.84
10.26
10.77
8,723,354
+0.31(+2.96%)
Sep 04, 2008
10.46
10.64
10.39
10.46
7,370,634
-0.10(-0.94%)
Sep 03, 2008
10.47
10.60
10.32
10.56
7,074,417
+0.21(+2.03%)
Sep 02, 2008
10.62
10.73
10.25
10.35
6,365,517
-0.12(-1.17%)
Aug 29, 2008
10.20
10.55
10.20
10.48
4,708,343
-0.06(-0.55%)
Aug 28, 2008
10.17
10.53
10.05
10.53
7,077,559
+0.39(+3.86%)
Aug 27, 2008
9.978
10.14
9.908
10.14
4,025,246
+0.16(+1.64%)
Aug 26, 2008
9.803
10.05
9.780
9.978
4,022,856
+0.06(+0.65%)
Aug 25, 2008
10.18
10.19
9.739
9.914
6,150,821
-0.06(-0.59%)
Aug 22, 2008
9.786
9.978
9.727
9.973
3,931,675
+0.16(+1.67%)
Aug 21, 2008
9.750
9.832
9.616
9.809
5,257,393
+0.09(+0.90%)
Aug 20, 2008
9.797
9.844
9.575
9.721
5,536,142
-0.19(-1.95%)
Aug 19, 2008
9.891
10.08
9.745
9.914
4,655,741
-0.15(-1.45%)
Aug 18, 2008
10.22
10.22
9.978
10.06
4,668,704
-0.17(-1.66%)
Aug 15, 2008
10.06
10.24
9.850
10.23
6,555,796
+0.26(+2.64%)
Aug 14, 2008
9.675
10.00
9.669
9.967
4,929,474
+0.34(+3.52%)
Aug 13, 2008
9.967
10.04
9.581
9.628
6,887,248
-0.36(-3.57%)
Aug 12, 2008
10.18
10.23
9.885
9.984
4,875,606
-0.27(-2.62%)
Aug 11, 2008
9.990
10.36
9.949
10.25
4,661,182
+0.19(+1.86%)
Aug 08, 2008
9.821
10.11
9.639
10.07
5,190,278
+0.29(+2.93%)
Aug 07, 2008
10.23
10.26
9.634
9.780
7,242,428
-0.54(-5.27%)
Aug 06, 2008
10.19
10.32
10.10
10.32
4,842,448
+0.04(+0.40%)
Aug 05, 2008
10.20
10.31
10.12
10.28
4,808,003
+0.19(+1.91%)
Aug 04, 2008
10.21
10.21
9.949
10.09
5,059,541
-0.07(-0.69%)
Aug 01, 2008
9.949
10.17
9.745
10.16
8,758,437
+0.23(+2.36%)
Jul 31, 2008
9.762
10.06
9.727
9.926
4,138,654
+0.02(+0.18%)
Jul 30, 2008
9.791
10.09
9.634
9.908
7,842,534
+0.11(+1.13%)
Jul 29, 2008
9.797
9.797
9.242
9.797
7,541,242
+0.57(+6.21%)
Jul 28, 2008
9.435
9.739
9.166
9.224
3,153,491
-0.28(-2.95%)
Jul 25, 2008
9.587
9.698
9.365
9.505
3,155,506
+0.05(+0.56%)
Jul 24, 2008
9.856
9.984
9.341
9.452
5,193,285
-0.44(-4.43%)
Jul 23, 2008
9.885
10.09
9.733
9.891
6,125,693
+0.01(+0.06%)
Jul 22, 2008
9.563
9.897
9.265
9.885
4,700,540
+0.32(+3.36%)
Jul 21, 2008
9.844
9.958
9.528
9.563
7,782,569
-0.22(-2.27%)
Jul 18, 2008
9.645
9.879
9.148
9.786
7,646,288
+0.43(+4.63%)
Jul 17, 2008
9.078
9.464
8.803
9.353
11,828,346
+0.12(+1.33%)
Jul 16, 2008
8.605
9.289
8.605
9.230
9,995,324
+0.71(+8.30%)
Jul 15, 2008
8.681
8.844
8.137
8.523
13,090,052
-0.20(-2.28%)
Jul 14, 2008
8.950
9.189
8.540
8.722
8,916,058
-0.20(-2.23%)
Jul 11, 2008
8.920
9.125
8.768
8.920
6,717,880
-0.14(-1.55%)
Jul 10, 2008
9.014
9.330
8.856
9.061
4,308,679
+0.01(+0.06%)
Jul 09, 2008
9.335
9.452
9.008
9.055
5,079,208
-0.36(-3.79%)
Jul 08, 2008
8.862
9.411
8.815
9.411
6,921,302
+0.54(+6.06%)
Jul 07, 2008
8.955
9.061
8.739
8.874
7,501,555
-0.07(-0.78%)
Jul 04, 2008
9.084
9.137
8.885
8.944
3,683,712
+0.00(+0.00%)
Jul 03, 2008
9.084
9.137
8.885
8.944
3,683,712
-0.18(-1.92%)
Jul 02, 2008
9.312
9.417
9.102
9.119
5,400,921
+0.02(+0.19%)
Jul 01, 2008
9.031
9.172
8.768
9.102
11,483,632
-0.02(-0.19%)
Jun 30, 2008
9.277
9.353
9.072
9.119
5,403,140
-0.13(-1.45%)
Jun 27, 2008
9.447
9.616
9.230
9.254
23,480,964
-0.15(-1.55%)
Jun 26, 2008
9.359
9.593
9.359
9.400
6,902,598
-0.06(-0.68%)
Jun 25, 2008
9.359
9.680
9.359
9.464
7,295,899
+0.11(+1.12%)
Jun 24, 2008
9.353
9.569
9.295
9.359
7,797,805
-0.01(-0.06%)
Jun 23, 2008
9.710
9.710
9.353
9.365
5,470,587
-0.19(-2.02%)
Jun 20, 2008
9.335
9.710
9.265
9.558
9,095,110
+0.04(+0.37%)
Jun 19, 2008
9.704
9.727
9.470
9.523
8,678,174
-0.19(-1.93%)
Jun 18, 2008
9.967
10.08
9.680
9.710
7,632,561
-0.17(-1.72%)
Jun 17, 2008
9.943
10.03
9.862
9.879
4,681,102
-0.09(-0.94%)
Jun 16, 2008
9.850
10.11
9.791
9.973
4,833,089
+0.04(+0.41%)
Jun 13, 2008
9.920
9.996
9.815
9.932
7,561,340
+0.07(+0.71%)
Jun 12, 2008
9.645
9.862
9.634
9.862
5,792,106
+0.23(+2.43%)
Jun 11, 2008
9.762
9.762
9.563
9.628
4,982,503
-0.13(-1.38%)
Jun 10, 2008
9.809
9.961
9.464
9.762
5,152,802
+0.18(+1.83%)
Jun 09, 2008
9.645
9.686
9.482
9.587
4,357,221
+0.02(+0.18%)
Jun 06, 2008
9.961
9.961
9.558
9.569
4,287,000
-0.42(-4.16%)
Jun 05, 2008
9.623
9.996
9.623
9.984
4,262,486
+0.19(+1.91%)
Jun 04, 2008
9.692
9.902
9.692
9.797
4,253,144
+0.03(+0.30%)
Jun 03, 2008
9.774
9.891
9.639
9.768
5,163,353
+0.05(+0.48%)
Jun 02, 2008
9.698
9.809
9.657
9.721
3,474,937
+0.06(+0.60%)
May 30, 2008
9.838
9.838
9.593
9.663
4,518,907
-0.18(-1.78%)
May 29, 2008
9.645
9.932
9.581
9.838
3,936,233
+0.11(+1.14%)
May 28, 2008
9.721
9.727
9.499
9.727
6,038,917
+0.09(+0.91%)
May 27, 2008
9.686
9.762
9.482
9.639
4,079,278
+0.04(+0.37%)
May 26, 2008
9.745
9.809
9.563
9.604
3,372,191
+0.00(+0.00%)
May 23, 2008
9.745
9.809
9.563
9.604
3,372,191
-0.15(-1.56%)
May 22, 2008
9.639
9.797
9.546
9.756
3,545,504
+0.18(+1.89%)
May 21, 2008
9.780
9.791
9.575
9.575
4,090,832
-0.18(-1.86%)
May 20, 2008
9.599
9.826
9.546
9.756
6,032,301
+0.13(+1.34%)
May 19, 2008
9.786
9.797
9.575
9.628
6,402,846
-0.11(-1.08%)
May 16, 2008
10.00
10.03
9.587
9.733
7,482,132
-0.22(-2.17%)
May 15, 2008
10.05
10.06
9.891
9.949
5,485,234
-0.04(-0.35%)
May 14, 2008
10.26
10.35
9.943
9.984
5,652,140
-0.19(-1.90%)
May 13, 2008
10.17
10.22
10.08
10.18
2,690,568
+0.01(+0.12%)
May 12, 2008
10.02
10.19
10.00
10.17
3,601,178
+0.20(+1.99%)
May 09, 2008
9.821
10.02
9.821
9.967
4,834,059
+0.11(+1.07%)
May 08, 2008
9.955
9.996
9.826
9.862
9,481,180
+0.00(+0.00%)
May 07, 2008
10.07
10.09
9.856
9.862
4,265,809
-0.18(-1.80%)
May 06, 2008
10.23
10.23
9.967
10.04
7,245,326
-0.18(-1.72%)
May 05, 2008
10.21
10.25
10.04
10.22
7,090,737
+0.11(+1.10%)
May 02, 2008
10.44
10.57
10.05
10.11
6,911,180
-0.13(-1.31%)
May 01, 2008
9.850
10.28
9.821
10.24
7,571,955
+0.32(+3.24%)
Apr 30, 2008
10.30
10.35
9.919
9.920
5,198,710
-0.30(-2.97%)
Apr 29, 2008
10.15
10.32
10.15
10.22
3,506,430
-0.07(-0.68%)
Apr 28, 2008
10.46
10.49
10.22
10.29
4,313,532
-0.16(-1.57%)
Apr 25, 2008
10.36
10.49
10.12
10.46
4,537,570
+0.20(+2.00%)
Apr 24, 2008
9.938
10.35
9.897
10.25
5,788,553
+0.37(+3.73%)
Apr 23, 2008
9.978
10.05
9.838
9.885
4,217,120
-0.03(-0.29%)
Apr 22, 2008
10.07
10.12
9.821
9.914
11,415,454
-0.22(-2.14%)
Apr 21, 2008
10.08
10.22
10.01
10.13
8,820,155
-0.01(-0.11%)
Apr 18, 2008
10.22
10.36
10.11
10.14
6,516,546
+0.05(+0.46%)
Apr 17, 2008
10.53
10.56
9.803
10.10
20,248,068
-0.43(-4.06%)
Apr 16, 2008
10.33
10.54
10.22
10.52
7,429,425
+0.35(+3.45%)
Apr 15, 2008
10.26
10.29
10.03
10.17
3,897,114
+0.06(+0.58%)
Apr 14, 2008
10.41
10.45
10.08
10.11
5,419,206
-0.23(-2.20%)
Apr 11, 2008
10.36
10.57
10.28
10.34
6,492,769
-0.05(-0.51%)
Apr 10, 2008
10.46
10.48
10.28
10.39
7,981,980
-0.07(-0.67%)
Apr 09, 2008
10.60
10.65
10.42
10.46
7,094,707
-0.12(-1.10%)
Apr 08, 2008
10.60
10.67
10.53
10.58
6,347,378
+0.03(+0.28%)
Apr 07, 2008
10.69
10.82
10.50
10.55
7,271,416
+0.11(+1.06%)
Apr 04, 2008
10.60
10.61
10.41
10.44
6,416,185
-0.07(-0.67%)
Apr 03, 2008
10.51
10.64
10.42
10.51
6,774,156
-0.15(-1.37%)
Apr 02, 2008
10.77
10.83
10.52
10.66
5,817,869
-0.05(-0.49%)
Apr 01, 2008
10.26
10.71
10.26
10.71
11,781,585
+0.59(+5.83%)
Mar 31, 2008
10.04
10.25
9.879
10.12
9,737,529
+0.04(+0.35%)
Mar 28, 2008
10.47
10.49
10.02
10.08
6,869,138
-0.33(-3.14%)
Mar 27, 2008
10.38
10.58
10.07
10.41
8,573,959
+0.14(+1.37%)
Mar 26, 2008
10.67
10.67
10.21
10.27
7,562,177
-0.33(-3.09%)
Mar 25, 2008
10.06
10.67
10.03
10.60
13,800,582
+0.54(+5.35%)
Mar 24, 2008
10.18
10.46
10.04
10.06
11,879,206
-0.19(-1.88%)
Mar 21, 2008
9.938
10.25
9.797
10.25
7,365,837
+0.00(+0.00%)
Mar 20, 2008
9.938
10.25
9.797
10.25
7,365,837
+0.46(+4.65%)
Mar 19, 2008
10.03
10.23
9.704
9.797
9,207,026
-0.42(-4.06%)
Mar 18, 2008
9.908
10.22
9.885
10.21
7,513,474
+0.46(+4.67%)
Mar 17, 2008
9.394
9.891
9.295
9.756
6,726,763
+0.11(+1.15%)
Mar 14, 2008
9.908
9.996
9.447
9.645
8,379,610
-0.15(-1.49%)
Mar 13, 2008
9.604
9.850
9.254
9.791
13,697,982
+0.18(+1.89%)
Mar 12, 2008
9.908
10.03
9.563
9.610
9,638,310
-0.30(-3.07%)
Mar 11, 2008
9.353
9.914
9.353
9.914
8,432,451
+0.71(+7.75%)
Mar 10, 2008
9.324
9.452
9.143
9.201
7,012,690
-0.12(-1.32%)
Mar 07, 2008
9.295
9.604
9.131
9.324
11,913,690
-0.13(-1.36%)
Mar 06, 2008
9.675
9.692
9.394
9.452
6,425,250
-0.16(-1.70%)
Mar 05, 2008
9.669
9.873
9.593
9.616
6,278,638
-0.08(-0.78%)
Mar 04, 2008
9.756
9.762
9.295
9.692
7,460,032
+0.02(+0.24%)
Mar 03, 2008
9.908
9.908
9.558
9.669
11,006,637
-0.19(-1.90%)
Feb 29, 2008
9.938
10.03
9.786
9.856
9,039,513
-0.15(-1.52%)
Feb 28, 2008
9.943
10.06
9.862
10.01
4,987,892
-0.02(-0.17%)
Feb 27, 2008
10.12
10.18
9.967
10.03
4,745,047
-0.08(-0.75%)
Feb 26, 2008
10.05
10.19
9.914
10.10
4,705,510
+0.05(+0.46%)
Feb 25, 2008
9.961
10.08
9.780
10.05
4,628,683
+0.16(+1.60%)
Feb 22, 2008
9.821
9.908
9.610
9.897
6,621,615
+0.05(+0.47%)
Feb 21, 2008
9.978
10.03
9.780
9.850
3,624,491
-0.09(-0.88%)
Feb 20, 2008
9.710
9.984
9.704
9.938
6,990,532
+0.12(+1.25%)
Feb 19, 2008
10.22
10.23
9.777
9.815
7,045,681
-0.32(-3.17%)
Feb 18, 2008
10.03
10.17
9.879
10.14
6,527,727
+0.00(+0.00%)
Feb 15, 2008
10.03
10.17
9.879
10.14
6,527,727
+0.20(+2.06%)
Feb 14, 2008
9.978
10.08
9.815
9.932
4,458,786
-0.01(-0.12%)
Feb 13, 2008
10.08
10.10
9.733
9.943
9,307,498
-0.04(-0.41%)
Feb 12, 2008
10.11
10.17
9.850
9.984
4,963,369
+0.04(+0.35%)
Feb 11, 2008
10.01
10.10
9.838
9.949
5,176,517
-0.04(-0.35%)
Feb 08, 2008
9.949
10.07
9.768
9.984
6,719,828
-0.09(-0.87%)
Feb 07, 2008
9.862
10.07
9.692
10.07
5,894,241
+0.20(+2.01%)
Feb 06, 2008
9.938
10.11
9.826
9.873
8,104,744
-0.02(-0.18%)
Feb 05, 2008
9.780
9.978
9.680
9.891
7,001,805
-0.02(-0.24%)
Feb 04, 2008
10.22
10.22
9.873
9.914
5,752,976
-0.29(-2.81%)
Feb 01, 2008
9.938
10.22
9.867
10.20
10,887,813
+0.33(+3.32%)
Jan 31, 2008
9.189
9.879
9.131
9.873
14,425,446
+0.68(+7.44%)
Jan 30, 2008
9.359
9.476
9.178
9.189
7,541,163
-0.25(-2.66%)
Jan 29, 2008
9.458
9.499
9.306
9.441
9,042,000
+0.11(+1.19%)
Jan 28, 2008
9.435
9.470
9.213
9.330
14,360,841
-0.04(-0.44%)
Jan 25, 2008
9.622
9.774
9.224
9.371
12,038,991
-0.15(-1.60%)
Jan 24, 2008
9.353
9.756
9.353
9.523
15,933,514
+0.15(+1.62%)
Jan 23, 2008
8.599
9.411
8.353
9.371
15,537,231
+0.58(+6.58%)
Jan 22, 2008
8.482
9.283
8.482
8.792
14,342,851
-0.22(-2.40%)
Jan 21, 2008
9.002
9.318
8.909
9.008
8,250,877
+0.00(+0.00%)
Jan 18, 2008
9.002
9.318
8.909
9.008
8,250,877
+0.09(+1.05%)
Jan 17, 2008
9.388
9.452
8.856
8.915
9,127,077
-0.46(-4.87%)
Jan 16, 2008
9.289
9.587
9.207
9.371
9,611,525
+0.04(+0.38%)
Jan 15, 2008
9.470
9.599
9.271
9.335
14,340,542
-0.26(-2.68%)
Jan 14, 2008
9.961
9.967
9.528
9.593
6,864,138
-0.16(-1.68%)
Jan 11, 2008
9.698
9.967
9.610
9.756
8,643,072
-0.12(-1.18%)
Jan 10, 2008
9.651
9.984
9.499
9.873
7,820,885
+0.19(+1.99%)
Jan 09, 2008
9.873
9.873
9.353
9.680
8,514,620
-0.02(-0.24%)
Jan 08, 2008
10.04
10.04
9.698
9.704
11,145,835
-0.26(-2.64%)
Jan 07, 2008
9.990
10.14
9.809
9.967
7,065,759
+0.07(+0.71%)
Jan 04, 2008
10.08
10.08
9.762
9.897
7,877,550
-0.27(-2.64%)
Jan 03, 2008
10.33
10.33
10.03
10.17
6,377,580
+0.01(+0.12%)
Jan 02, 2008
10.45
10.59
10.07
10.15
9,356,772
-0.25(-2.42%)
Jan 01, 2008
10.23
10.42
10.11
10.41
11,450,586
+0.00(+0.00%)
Dec 31, 2007
10.23
10.42
10.11
10.41
11,450,586
+0.19(+1.89%)
Dec 28, 2007
10.20
10.22
10.00
10.21
4,161,372
+0.10(+0.98%)
Dec 27, 2007
10.11
10.25
10.08
10.11
5,038,792
-0.02(-0.17%)
Dec 26, 2007
10.03
10.13
9.856
10.13
3,907,298
+0.08(+0.76%)
Dec 24, 2007
10.03
10.08
9.932
10.05
1,699,700
+0.13(+1.36%)
Dec 21, 2007
9.967
9.967
9.768
9.920
6,827,071
+0.11(+1.07%)
Dec 20, 2007
9.984
9.984
9.727
9.815
5,139,106
+0.01(+0.12%)
Dec 19, 2007
9.838
10.03
9.686
9.803
8,452,018
+0.04(+0.42%)
Dec 18, 2007
9.499
9.902
9.452
9.762
5,563,503
+0.22(+2.27%)
Dec 17, 2007
9.710
9.826
9.534
9.546
3,672,938
-0.22(-2.22%)
Dec 14, 2007
9.891
9.973
9.733
9.762
6,031,374
-0.13(-1.30%)
Dec 13, 2007
9.704
9.903
9.528
9.891
6,187,404
+0.20(+2.11%)
Dec 12, 2007
10.08
10.11
9.534
9.686
7,090,726
-0.12(-1.25%)
Dec 11, 2007
10.23
10.24
9.715
9.809
5,516,098
-0.40(-3.95%)
Dec 10, 2007
10.11
10.28
10.00
10.21
6,509,524
+0.24(+2.40%)
Dec 07, 2007
10.09
10.11
9.862
9.973
7,282,672
-0.02(-0.23%)
Dec 06, 2007
9.862
9.996
9.657
9.996
7,856,254
+0.25(+2.58%)
Dec 05, 2007
9.715
9.949
9.628
9.745
5,039,177
+0.21(+2.21%)
Dec 04, 2007
9.727
9.733
9.441
9.534
3,498,435
-0.26(-2.63%)
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
.