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 (%)
Dec 31, 2008
17.59
18.01
17.59
18.01
76,770
+0.69(+4.00%)
Dec 30, 2008
17.06
17.32
17.06
17.32
4,700
+0.54(+3.24%)
Dec 29, 2008
16.88
16.88
16.61
16.78
14,783
-0.08(-0.46%)
Dec 26, 2008
17.12
17.12
16.67
16.85
4,843
+0.08(+0.49%)
Dec 24, 2008
16.50
16.85
16.50
16.77
16,156
+0.12(+0.70%)
Dec 23, 2008
16.92
17.05
16.65
16.65
13,292
+0.13(+0.79%)
Dec 22, 2008
17.10
17.15
16.52
16.52
2,120
-0.82(-4.71%)
Dec 19, 2008
17.13
17.38
17.13
17.34
6,804
+0.25(+1.48%)
Dec 18, 2008
17.16
17.50
17.09
17.09
8,836
-0.32(-1.86%)
Dec 17, 2008
17.18
17.51
17.10
17.41
25,092
+0.27(+1.58%)
Dec 16, 2008
16.31
17.15
16.31
17.14
5,906
+1.07(+6.68%)
Dec 15, 2008
16.67
16.67
15.82
16.07
8,251
-0.39(-2.39%)
Dec 12, 2008
16.00
16.46
15.88
16.46
6,556
+0.39(+2.45%)
Dec 11, 2008
16.91
16.93
16.07
16.07
4,848
-0.90(-5.32%)
Dec 10, 2008
16.92
17.19
16.65
16.97
16,450
+0.05(+0.27%)
Dec 09, 2008
17.28
17.63
16.80
16.92
8,345
-0.41(-2.34%)
Dec 08, 2008
17.57
17.57
17.10
17.33
5,062
+0.27(+1.58%)
Dec 05, 2008
15.90
17.06
15.68
17.06
20,560
+1.27(+8.04%)
Dec 04, 2008
16.15
16.54
15.79
15.79
24,923
-0.45(-2.77%)
Dec 03, 2008
15.52
16.24
15.49
16.24
12,103
+0.99(+6.51%)
Dec 02, 2008
15.17
15.68
15.10
15.25
9,722
-0.25(-1.63%)
Dec 01, 2008
16.74
17.24
15.50
15.50
3,916
-1.45(-8.57%)
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%)
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
.