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
(IX:
)
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
4754
4810
4754
4810
17,827,700
+105.34(+2.24%)
Dec 30, 2008
4660
4733
4656
4705
20,457,100
+0.00(+0.00%)
Dec 29, 2008
4660
4733
4656
4705
0
+75.48(+1.63%)
Dec 27, 2008
4629
4629
4629
4629
0
+0.00(+0.00%)
Dec 26, 2008
4629
4629
4629
4629
0
+0.00(+0.00%)
Dec 25, 2008
4629
4629
4629
4629
0
+0.00(+0.00%)
Dec 24, 2008
4633
4719
4623
4629
21,536,000
-9.64(-0.21%)
Dec 23, 2008
4694
4701
4576
4639
32,497,000
+0.00(+0.00%)
Dec 22, 2008
4694
4701
4576
4639
0
-57.68(-1.23%)
Dec 20, 2008
4721
4785
4647
4697
87,818,304
-59.70(-1.26%)
Dec 19, 2008
4730
4785
4716
4756
34,335,200
+48.02(+1.02%)
Dec 18, 2008
4769
4784
4639
4708
39,191,400
-21.53(-0.46%)
Dec 17, 2008
4663
4758
4656
4730
32,518,700
+75.09(+1.61%)
Dec 16, 2008
4718
4773
4627
4655
25,688,900
+0.00(+0.00%)
Dec 15, 2008
4718
4773
4627
4655
0
-8.55(-0.18%)
Dec 13, 2008
4660
4699
4522
4663
37,114,100
-103.83(-2.18%)
Dec 12, 2008
4792
4822
4710
4767
31,584,000
-37.68(-0.78%)
Dec 11, 2008
4810
4839
4743
4805
31,974,500
+25.77(+0.54%)
Dec 10, 2008
4674
4850
4622
4779
39,562,600
+63.23(+1.34%)
Dec 09, 2008
4549
4776
4549
4716
47,616,100
+0.00(+0.00%)
Dec 08, 2008
4549
4776
4549
4716
0
+334.41(+7.63%)
Dec 06, 2008
4529
4531
4322
4381
40,519,500
-182.76(-4.00%)
Dec 05, 2008
4560
4733
4492
4564
39,370,800
-3.01(-0.07%)
Dec 04, 2008
4509
4603
4378
4567
35,243,400
+35.45(+0.78%)
Dec 03, 2008
4349
4572
4304
4532
38,445,500
+137.00(+3.12%)
Dec 02, 2008
4653
4668
4368
4395
34,897,100
+0.00(+0.00%)
Dec 01, 2008
4653
4668
4368
4395
0
-274.65(-5.88%)
Nov 29, 2008
4666
4704
4567
4669
34,642,600
+4.17(+0.09%)
Nov 28, 2008
4596
4683
4589
4665
29,028,900
+104.77(+2.30%)
Nov 27, 2008
4529
4612
4424
4560
36,549,800
+0.08(+0.00%)
Nov 26, 2008
4522
4693
4455
4560
54,244,000
+6.09(+0.13%)
Nov 25, 2008
4168
4579
4155
4554
52,198,700
+0.00(+0.00%)
Nov 24, 2008
4168
4579
4155
4554
0
+426.92(+10.34%)
Nov 22, 2008
4228
4297
4035
4127
48,665,100
-92.79(-2.20%)
Nov 21, 2008
4275
4313
4113
4220
46,662,800
-133.89(-3.08%)
Nov 20, 2008
4586
4587
4338
4354
42,770,800
-225.38(-4.92%)
Nov 19, 2008
4556
4608
4446
4579
34,312,400
+22.20(+0.49%)
Nov 18, 2008
4700
4734
4512
4557
35,035,900
+0.00(+0.00%)
Nov 17, 2008
4700
4734
4512
4557
0
-152.97(-3.25%)
Nov 15, 2008
4723
4874
4696
4710
38,730,300
+60.72(+1.31%)
Nov 14, 2008
4600
4714
4525
4650
37,923,700
+28.72(+0.62%)
Nov 13, 2008
4802
4876
4555
4621
41,645,100
-140.78(-2.96%)
Nov 12, 2008
4984
4984
4742
4762
41,020,200
-263.95(-5.25%)
Nov 11, 2008
5024
5135
4998
5026
33,949,100
+0.00(+0.00%)
Nov 10, 2008
5024
5135
4998
5026
0
+87.07(+1.76%)
Nov 08, 2008
4828
5018
4751
4938
41,288,500
+124.89(+2.59%)
Nov 07, 2008
5102
5102
4782
4814
55,996,400
-353.30(-6.84%)
Nov 06, 2008
5269
5272
5143
5167
49,048,500
-111.17(-2.11%)
Nov 05, 2008
5019
5303
4993
5278
58,418,400
+251.20(+5.00%)
Nov 04, 2008
5054
5090
4968
5027
52,401,500
+0.00(+0.00%)
Nov 03, 2008
5054
5090
4968
5027
0
+38.87(+0.78%)
Oct 31, 2008
4856
5067
4785
4988
88,164,000
+118.67(+2.44%)
Oct 30, 2008
4894
5042
4827
4869
97,704,600
+60.61(+1.26%)
Oct 29, 2008
4460
4886
4460
4809
137,350,096
-14.76(-0.31%)
Oct 28, 2008
4315
4823
4315
4823
197,821,904
+488.81(+11.28%)
Oct 27, 2008
4143
4486
4063
4335
106,305,600
+38.97(+0.91%)
Oct 24, 2008
4363
4363
4015
4296
73,730,000
-224.03(-4.96%)
Oct 23, 2008
4560
4577
4364
4520
55,792,400
-51.37(-1.12%)
Oct 22, 2008
4740
4740
4536
4571
51,717,600
-213.34(-4.46%)
Oct 21, 2008
4883
4910
4736
4784
54,622,000
-50.60(-1.05%)
Oct 20, 2008
4892
4941
4754
4835
59,387,000
+53.68(+1.12%)
Oct 17, 2008
4758
4836
4577
4781
96,654,000
+158.52(+3.43%)
Oct 16, 2008
4676
4891
4522
4623
87,902,304
-238.82(-4.91%)
Oct 15, 2008
5187
5192
4791
4862
77,537,800
-337.56(-6.49%)
Oct 14, 2008
5135
5384
5095
5199
82,479,296
+136.74(+2.70%)
Oct 13, 2008
4642
5062
4641
5062
89,614,400
+518.14(+11.40%)
Oct 10, 2008
4595
4654
4308
4544
116,733,400
-342.69(-7.01%)
Oct 09, 2008
5055
5154
4804
4887
78,567,600
-126.62(-2.53%)
Oct 08, 2008
5237
5319
4870
5014
114,129,104
-313.01(-5.88%)
Oct 07, 2008
5450
5502
5300
5327
118,853,000
-60.38(-1.12%)
Oct 06, 2008
5606
5606
5293
5387
0
-410.02(-7.07%)
Oct 03, 2008
5682
5832
5618
5797
61,616,600
+136.40(+2.41%)
Oct 02, 2008
5794
5877
5630
5661
71,214,200
-145.70(-2.51%)
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
.