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
(NY:
)
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
16.73
16.95
16.71
16.95
3,889
+0.23(+1.39%)
Nov 26, 2008
15.86
16.72
15.83
16.72
10,216
+0.76(+4.76%)
Nov 25, 2008
15.76
15.96
15.49
15.96
12,096
+0.28(+1.81%)
Nov 24, 2008
14.53
15.68
14.53
15.68
7,754
+1.56(+11.06%)
Nov 21, 2008
13.88
14.16
13.15
14.11
11,409
+0.25(+1.81%)
Nov 20, 2008
14.63
14.63
13.86
13.86
38,111
-0.77(-5.25%)
Nov 19, 2008
15.64
15.74
14.63
14.63
4,398
-0.74(-4.81%)
Nov 18, 2008
16.21
16.21
15.37
15.37
1,770
-0.63(-3.94%)
Nov 17, 2008
16.40
16.53
16.00
16.00
14,387
-1.12(-6.55%)
Nov 14, 2008
17.05
17.47
16.71
17.12
3,189
-0.04(-0.23%)
Nov 13, 2008
15.92
17.16
15.55
17.16
56,818
+1.13(+7.05%)
Nov 12, 2008
16.54
16.65
16.03
16.03
15,524
-0.80(-4.75%)
Nov 11, 2008
16.53
16.83
16.41
16.83
2,438
-0.11(-0.65%)
Nov 10, 2008
17.67
18.40
16.83
16.94
26,829
-0.21(-1.22%)
Nov 07, 2008
17.12
17.16
16.97
17.15
5,366
+0.36(+2.14%)
Nov 06, 2008
17.25
17.75
16.78
16.79
8,972
-1.29(-7.13%)
Nov 05, 2008
18.59
18.88
17.98
18.08
17,243
-0.41(-2.22%)
Nov 04, 2008
18.29
18.75
18.29
18.49
5,584
+0.50(+2.77%)
Nov 03, 2008
18.21
18.28
17.76
17.99
4,850
+0.20(+1.10%)
Oct 31, 2008
17.00
18.02
17.00
17.80
10,805
+0.77(+4.50%)
Oct 30, 2008
17.86
17.86
16.94
17.03
6,914
+0.00(+0.02%)
Oct 29, 2008
17.00
17.64
16.74
17.03
26,351
+0.57(+3.44%)
Oct 28, 2008
15.52
16.46
15.48
16.46
45,400
+0.47(+2.93%)
Oct 27, 2008
16.21
16.40
15.99
15.99
8,472
-0.01(-0.06%)
Oct 24, 2008
15.12
16.70
15.12
16.00
12,555
-0.30(-1.84%)
Oct 23, 2008
16.49
16.74
15.87
16.30
11,536
-0.69(-4.06%)
Oct 22, 2008
17.30
17.30
16.54
16.99
20,054
-0.77(-4.34%)
Oct 21, 2008
17.65
18.12
17.65
17.76
36,438
+0.19(+1.08%)
Oct 20, 2008
17.70
17.70
17.08
17.57
35,403
+0.30(+1.71%)
Oct 17, 2008
16.62
17.76
16.62
17.27
32,971
-0.02(-0.09%)
Oct 16, 2008
16.51
17.29
15.84
17.29
19,921
+0.34(+1.98%)
Oct 15, 2008
17.94
18.30
16.88
16.95
6,940
-1.62(-8.70%)
Oct 14, 2008
20.41
20.41
18.04
18.57
25,029
+0.11(+0.60%)
Oct 13, 2008
18.45
18.46
17.00
18.46
9,675
+2.41(+15.02%)
Oct 10, 2008
14.58
16.52
14.36
16.05
61,677
-0.45(-2.70%)
Oct 09, 2008
17.73
17.77
16.40
16.50
26,953
-1.29(-7.23%)
Oct 08, 2008
17.81
18.91
17.68
17.78
18,002
-0.74(-4.00%)
Oct 07, 2008
19.96
19.96
18.52
18.52
17,377
-1.40(-7.02%)
Oct 06, 2008
20.08
20.23
19.13
19.92
12,568
-0.84(-4.06%)
Oct 03, 2008
22.12
22.12
20.63
20.76
37,413
-0.04(-0.19%)
Oct 02, 2008
22.23
22.23
20.80
20.80
7,673
-0.88(-4.07%)
Oct 01, 2008
21.35
21.68
21.35
21.68
31,289
+0.17(+0.80%)
Sep 30, 2008
21.87
21.87
19.91
21.51
18,528
+1.24(+6.12%)
Sep 29, 2008
21.74
21.75
20.27
20.27
94,539
-2.04(-9.14%)
Sep 26, 2008
22.10
22.31
21.39
22.31
0
+0.05(+0.22%)
Sep 25, 2008
22.35
22.49
22.17
22.26
16,219
+0.23(+1.06%)
Sep 24, 2008
23.30
23.30
21.97
22.03
38,999
-0.38(-1.71%)
Sep 23, 2008
22.42
22.72
21.77
22.41
10,041
-0.72(-3.11%)
Sep 22, 2008
23.18
23.39
22.86
23.13
4,401
-0.70(-2.94%)
Sep 19, 2008
25.84
26.15
22.75
23.83
0
+1.43(+6.41%)
Sep 18, 2008
20.84
22.40
20.64
22.40
22,871
+0.95(+4.41%)
Sep 17, 2008
22.45
22.45
21.36
21.45
42,470
-0.82(-3.68%)
Sep 16, 2008
21.03
22.54
21.03
22.27
44,396
+0.27(+1.23%)
Sep 15, 2008
20.78
22.69
20.63
22.00
15,959
-0.54(-2.40%)
Sep 12, 2008
22.05
22.59
22.05
22.54
4,285
+0.00(+0.01%)
Sep 11, 2008
21.90
22.55
21.90
22.54
9,569
+0.07(+0.30%)
Sep 10, 2008
22.43
22.76
22.19
22.47
11,686
+0.10(+0.45%)
Sep 09, 2008
23.06
23.06
22.37
22.37
12,692
-0.69(-3.01%)
Sep 08, 2008
23.50
23.50
22.64
23.06
22,653
+0.73(+3.25%)
Sep 05, 2008
22.10
22.34
21.98
22.34
0
-0.03(-0.14%)
Sep 04, 2008
22.74
22.74
22.37
22.37
5,631
-0.51(-2.21%)
Sep 03, 2008
22.46
22.88
22.46
22.88
1,910
+0.31(+1.35%)
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
.