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 (%)
Feb 28, 2007
23.68
23.98
23.29
23.89
4,789,228
+0.36(+1.52%)
Feb 27, 2007
23.98
24.05
23.49
23.53
7,036,465
-0.60(-2.48%)
Feb 26, 2007
24.67
24.77
24.11
24.13
2,828,522
-0.51(-2.06%)
Feb 23, 2007
25.26
25.38
24.58
24.64
3,451,311
-0.57(-2.25%)
Feb 22, 2007
24.96
25.37
24.96
25.20
2,991,305
+0.15(+0.60%)
Feb 21, 2007
25.17
25.23
24.86
25.05
3,405,967
-0.33(-1.29%)
Feb 20, 2007
25.16
25.41
25.07
25.38
2,174,205
+0.13(+0.53%)
Feb 16, 2007
25.52
25.58
25.16
25.25
4,327,886
-0.37(-1.46%)
Feb 15, 2007
25.65
25.92
25.47
25.62
2,279,245
-0.09(-0.35%)
Feb 14, 2007
25.38
25.76
25.23
25.71
2,302,449
+0.40(+1.59%)
Feb 13, 2007
25.73
25.79
25.07
25.31
5,229,307
-0.54(-2.08%)
Feb 12, 2007
25.90
25.99
25.73
25.85
2,640,605
-0.13(-0.52%)
Feb 09, 2007
26.28
26.46
25.70
25.98
3,816,622
-0.37(-1.42%)
Feb 08, 2007
26.59
26.64
26.25
26.35
2,518,359
-0.36(-1.34%)
Feb 07, 2007
26.58
26.74
26.25
26.71
2,989,731
+0.15(+0.56%)
Feb 06, 2007
26.31
26.65
26.31
26.56
2,484,954
+0.24(+0.91%)
Feb 05, 2007
26.40
26.52
26.14
26.32
2,252,317
-0.12(-0.45%)
Feb 02, 2007
26.55
26.59
26.35
26.44
1,695,358
+0.00(+0.00%)
Feb 01, 2007
26.50
26.64
26.20
26.44
2,217,253
+0.03(+0.11%)
Jan 31, 2007
25.68
26.58
25.65
26.41
3,831,712
+0.75(+2.91%)
Jan 30, 2007
25.90
26.10
25.65
25.67
2,907,544
-0.10(-0.41%)
Jan 29, 2007
26.13
26.19
25.70
25.77
2,268,155
-0.36(-1.37%)
Jan 26, 2007
26.10
26.16
25.71
26.13
2,424,655
+0.12(+0.46%)
Jan 25, 2007
26.77
26.85
25.90
26.01
2,818,221
-0.85(-3.17%)
Jan 24, 2007
26.31
26.88
26.22
26.86
2,702,995
+0.72(+2.74%)
Jan 23, 2007
25.86
26.50
25.56
26.14
3,794,411
+0.39(+1.51%)
Jan 22, 2007
26.10
26.11
25.52
25.76
2,634,358
-0.33(-1.26%)
Jan 19, 2007
26.11
26.26
25.76
26.08
3,764,917
-0.13(-0.51%)
Jan 18, 2007
26.25
26.92
25.99
26.22
4,373,108
-0.03(-0.11%)
Jan 17, 2007
26.96
27.04
26.02
26.25
5,612,025
-0.63(-2.33%)
Jan 16, 2007
27.02
27.88
26.71
26.88
16,835,976
+0.97(+3.75%)
Jan 12, 2007
25.53
26.31
25.50
25.90
5,152,964
+0.36(+1.40%)
Jan 11, 2007
25.14
25.61
25.05
25.55
2,716,748
+0.43(+1.72%)
Jan 10, 2007
24.79
25.22
24.64
25.11
2,693,908
+0.04(+0.18%)
Jan 09, 2007
24.84
25.10
24.74
25.07
3,495,385
+0.36(+1.45%)
Jan 08, 2007
24.26
24.80
23.99
24.71
4,633,815
+0.40(+1.66%)
Jan 05, 2007
24.64
24.70
24.19
24.31
2,739,514
-0.45(-1.81%)
Jan 04, 2007
24.90
25.01
24.49
24.76
2,677,853
-0.12(-0.48%)
Jan 03, 2007
24.23
24.95
24.23
24.87
3,123,640
+0.72(+2.97%)
Dec 29, 2006
24.26
24.38
24.10
24.16
1,451,262
-0.10(-0.43%)
Dec 28, 2006
24.27
24.53
24.22
24.26
1,484,031
-0.04(-0.18%)
Dec 27, 2006
24.22
24.61
24.20
24.31
1,903,328
+0.07(+0.31%)
Dec 26, 2006
24.40
24.61
24.13
24.23
1,263,090
-0.16(-0.67%)
Dec 22, 2006
24.68
24.74
24.13
24.40
1,768,247
-0.34(-1.39%)
Dec 21, 2006
24.67
24.93
24.52
24.74
2,001,763
+0.06(+0.24%)
Dec 20, 2006
25.01
25.31
24.65
24.68
2,809,095
-0.31(-1.25%)
Dec 19, 2006
25.14
25.14
24.93
24.99
1,854,909
-0.22(-0.89%)
Dec 18, 2006
25.26
25.46
24.95
25.22
2,609,543
-0.06(-0.24%)
Dec 15, 2006
25.40
25.53
24.92
25.28
3,575,127
+0.07(+0.30%)
Dec 14, 2006
25.34
25.52
25.16
25.20
2,444,001
-0.12(-0.47%)
Dec 13, 2006
25.62
25.68
25.10
25.32
2,977,543
-0.16(-0.64%)
Dec 12, 2006
25.62
25.65
25.28
25.49
2,930,373
-0.15(-0.58%)
Dec 11, 2006
26.04
26.13
25.46
25.64
2,650,406
-0.33(-1.27%)
Dec 08, 2006
25.68
26.07
25.62
25.96
3,558,641
+0.19(+0.75%)
Dec 07, 2006
25.67
26.05
25.53
25.77
4,141,875
+0.13(+0.52%)
Dec 06, 2006
25.35
25.76
25.08
25.64
3,473,662
+0.12(+0.47%)
Dec 05, 2006
25.13
25.55
24.70
25.52
7,896,820
+0.31(+1.24%)
Dec 04, 2006
25.35
25.35
24.83
25.20
5,873,792
-0.22(-0.88%)
Dec 01, 2006
26.13
26.13
24.74
25.43
7,550,952
-0.79(-3.02%)
Nov 30, 2006
25.83
26.37
25.64
26.22
3,919,492
+0.52(+2.03%)
Nov 29, 2006
25.99
26.04
25.20
25.70
2,855,654
-0.10(-0.41%)
Nov 28, 2006
25.34
25.86
25.17
25.80
3,095,549
+0.28(+1.11%)
Nov 27, 2006
26.04
26.07
25.35
25.52
2,927,645
-0.70(-2.68%)
Nov 24, 2006
25.99
26.34
25.98
26.22
950,231
-0.13(-0.51%)
Nov 22, 2006
25.77
26.52
25.77
26.35
6,643,366
+0.63(+2.44%)
Nov 21, 2006
25.35
25.83
25.31
25.73
5,189,466
+0.54(+2.13%)
Nov 20, 2006
25.08
25.38
24.93
25.19
5,323,504
+0.45(+1.81%)
Nov 17, 2006
24.59
24.90
24.49
24.74
2,606,205
+0.06(+0.24%)
Nov 16, 2006
24.49
24.71
24.20
24.68
3,232,142
+0.24(+0.98%)
Nov 15, 2006
24.49
24.62
24.31
24.44
3,541,612
-0.04(-0.18%)
Nov 14, 2006
24.64
24.79
24.14
24.49
4,635,710
-0.12(-0.49%)
Nov 13, 2006
24.43
24.89
24.38
24.61
4,468,852
+0.09(+0.37%)
Nov 10, 2006
24.31
24.59
23.98
24.52
4,021,876
+0.60(+2.50%)
Nov 09, 2006
24.28
25.01
23.89
23.92
5,943,579
-0.19(-0.80%)
Nov 08, 2006
24.44
24.71
24.08
24.11
4,246,859
-0.51(-2.06%)
Nov 07, 2006
24.71
24.96
24.53
24.62
3,597,281
-0.13(-0.54%)
Nov 06, 2006
23.96
24.77
23.96
24.76
4,334,114
+0.79(+3.30%)
Nov 03, 2006
24.49
24.65
23.68
23.96
4,627,298
-0.42(-1.71%)
Nov 02, 2006
23.81
24.67
23.56
24.38
4,626,844
+0.61(+2.58%)
Nov 01, 2006
24.84
24.89
23.75
23.77
5,331,888
-0.82(-3.34%)
Oct 31, 2006
24.76
24.84
24.26
24.59
3,251,616
-0.19(-0.78%)
Oct 30, 2006
24.56
24.95
24.43
24.79
3,754,681
+0.33(+1.34%)
Oct 27, 2006
24.62
24.86
24.14
24.46
6,340,080
-0.10(-0.43%)
Oct 26, 2006
24.05
24.81
23.81
24.56
7,132,550
+0.51(+2.11%)
Oct 25, 2006
23.37
24.14
23.37
24.05
8,752,468
+0.40(+1.70%)
Oct 24, 2006
23.87
24.23
23.16
23.65
20,096,504
-1.18(-4.75%)
Oct 23, 2006
25.17
25.43
24.55
24.83
11,738,134
-0.19(-0.78%)
Oct 20, 2006
25.31
25.38
24.92
25.02
3,391,605
-0.13(-0.53%)
Oct 19, 2006
25.28
25.53
24.81
25.16
5,700,609
-0.64(-2.49%)
Oct 18, 2006
25.68
25.83
25.53
25.80
3,124,404
+0.43(+1.71%)
Oct 17, 2006
25.31
25.65
25.05
25.37
4,624,970
+0.00(+0.00%)
Oct 16, 2006
25.08
25.65
25.01
25.37
5,094,857
+0.27(+1.07%)
Oct 13, 2006
25.53
25.89
25.05
25.10
6,287,587
-0.28(-1.12%)
Oct 12, 2006
25.50
26.14
25.32
25.38
17,719,194
+0.27(+1.07%)
Oct 11, 2006
25.93
26.16
24.99
25.11
30,647,428
-3.40(-11.94%)
Oct 10, 2006
28.52
28.92
28.40
28.52
2,494,094
-0.04(-0.16%)
Oct 09, 2006
28.52
29.03
28.41
28.56
2,337,692
-0.10(-0.36%)
Oct 06, 2006
28.44
28.67
28.29
28.67
2,936,214
-0.61(-2.09%)
Oct 05, 2006
29.26
29.40
28.82
29.28
2,313,269
+0.12(+0.41%)
Oct 04, 2006
28.41
29.19
28.20
29.16
3,044,300
+0.70(+2.47%)
Oct 03, 2006
27.86
28.59
27.70
28.46
1,900,994
+0.60(+2.14%)
Oct 02, 2006
28.02
28.07
27.67
27.86
2,318,416
-0.28(-1.01%)
Sep 29, 2006
28.29
28.47
28.14
28.14
2,023,824
+0.06(+0.21%)
Sep 28, 2006
27.67
28.17
27.29
28.08
2,653,577
+0.31(+1.13%)
Sep 27, 2006
28.10
28.31
27.59
27.77
2,429,128
-0.37(-1.33%)
Sep 26, 2006
27.76
28.64
27.73
28.14
4,260,503
+0.42(+1.51%)
Sep 25, 2006
27.04
27.82
26.92
27.73
3,187,717
+0.72(+2.65%)
Sep 22, 2006
26.53
27.08
26.47
27.01
1,531,486
+0.36(+1.34%)
Sep 21, 2006
26.88
27.26
26.50
26.65
2,441,368
-0.15(-0.56%)
Sep 20, 2006
26.44
27.17
26.44
26.80
2,095,677
+0.45(+1.70%)
Sep 19, 2006
26.91
26.93
25.90
26.35
2,511,928
-0.52(-1.94%)
Sep 18, 2006
27.10
27.10
26.58
26.88
2,428,875
-0.13(-0.50%)
Sep 15, 2006
27.14
27.53
26.95
27.01
4,194,679
+0.07(+0.28%)
Sep 14, 2006
26.80
27.01
26.55
26.94
2,476,903
+0.09(+0.33%)
Sep 13, 2006
26.20
26.91
26.13
26.85
2,815,171
+0.66(+2.51%)
Sep 12, 2006
25.29
26.38
25.28
26.19
3,764,049
+0.90(+3.54%)
Sep 11, 2006
25.08
25.53
24.83
25.29
2,006,556
-0.06(-0.24%)
Sep 08, 2006
24.93
25.37
24.65
25.35
2,925,669
+0.37(+1.49%)
Sep 07, 2006
25.58
25.58
24.98
24.98
2,251,995
-0.69(-2.68%)
Sep 06, 2006
25.83
25.89
25.61
25.67
1,331,386
-0.30(-1.15%)
Sep 05, 2006
25.93
26.38
25.73
25.96
1,919,798
-0.01(-0.06%)
Sep 01, 2006
26.23
26.28
25.80
25.98
1,854,328
-0.18(-0.69%)
Aug 31, 2006
26.25
26.28
25.83
26.16
1,546,784
+0.07(+0.29%)
Aug 30, 2006
25.41
26.26
25.35
26.08
2,528,842
+0.73(+2.89%)
Aug 29, 2006
25.64
25.65
25.05
25.35
1,956,881
-0.28(-1.11%)
Aug 28, 2006
25.56
25.77
25.16
25.64
2,436,380
+0.07(+0.29%)
Aug 25, 2006
25.92
25.97
25.38
25.56
2,091,271
-0.43(-1.67%)
Aug 24, 2006
26.47
26.58
25.67
25.99
1,793,728
-0.52(-1.97%)
Aug 23, 2006
26.88
26.99
26.14
26.52
1,388,711
-0.12(-0.45%)
Aug 22, 2006
26.89
27.11
26.62
26.64
2,126,556
-0.09(-0.34%)
Aug 21, 2006
26.83
26.98
26.46
26.73
1,318,965
-0.40(-1.49%)
Aug 18, 2006
27.32
27.32
26.61
27.13
2,343,704
-0.19(-0.71%)
Aug 17, 2006
26.58
27.32
26.47
27.32
2,552,737
+0.76(+2.87%)
Aug 16, 2006
26.59
26.92
26.32
26.56
3,320,365
+0.19(+0.74%)
Aug 15, 2006
26.05
26.52
25.88
26.37
2,456,778
+0.66(+2.55%)
Aug 14, 2006
25.77
26.25
25.52
25.71
3,877,604
+0.36(+1.41%)
Aug 11, 2006
25.23
25.90
25.14
25.35
2,877,144
+0.15(+0.59%)
Aug 10, 2006
25.44
26.11
25.04
25.20
4,506,187
-0.40(-1.57%)
Aug 09, 2006
27.83
27.83
25.38
25.61
6,621,524
-1.88(-6.84%)
Aug 08, 2006
26.71
27.52
26.64
27.49
7,996,566
+0.96(+3.60%)
Aug 07, 2006
25.34
26.55
25.34
26.53
6,680,437
+0.96(+3.74%)
Aug 04, 2006
25.17
26.11
25.11
25.58
5,892,237
+0.76(+3.07%)
Aug 03, 2006
24.16
24.81
24.05
24.81
4,256,169
+0.79(+3.29%)
Aug 02, 2006
24.26
24.55
23.96
24.02
3,117,762
-0.22(-0.92%)
Aug 01, 2006
24.43
24.65
23.71
24.25
5,610,687
-0.21(-0.85%)
Jul 31, 2006
24.59
24.73
24.35
24.46
2,772,381
-0.24(-0.97%)
Jul 28, 2006
24.68
25.14
24.53
24.70
3,771,741
-0.04(-0.18%)
Jul 27, 2006
24.55
25.07
24.53
24.74
3,625,406
+0.25(+1.04%)
Jul 26, 2006
24.92
24.96
23.96
24.49
4,714,956
-0.54(-2.15%)
Jul 25, 2006
23.75
25.08
23.64
25.02
5,839,937
+1.40(+5.94%)
Jul 24, 2006
23.59
24.49
23.35
23.62
4,456,340
-0.09(-0.38%)
Jul 21, 2006
23.55
23.77
22.64
23.71
6,961,108
+0.15(+0.63%)
Jul 20, 2006
23.86
23.89
22.62
23.56
7,877,172
-0.07(-0.32%)
Jul 19, 2006
21.87
23.80
21.87
23.64
7,250,227
+1.70(+7.76%)
Jul 18, 2006
21.71
22.47
21.43
21.93
14,161,989
+1.57(+7.70%)
Jul 17, 2006
20.53
20.80
20.11
20.37
3,736,527
-0.28(-1.37%)
Jul 14, 2006
20.43
20.66
19.86
20.65
3,556,018
+0.19(+0.95%)
Jul 13, 2006
20.86
21.69
20.32
20.46
5,176,368
-0.64(-3.04%)
Jul 12, 2006
21.65
21.76
21.01
21.10
3,869,392
-0.67(-3.09%)
Jul 11, 2006
21.80
22.07
21.28
21.77
6,133,710
+0.48(+2.24%)
Jul 10, 2006
21.78
21.83
21.14
21.29
3,493,671
-0.24(-1.11%)
Jul 07, 2006
22.32
22.32
21.35
21.53
4,770,692
-0.79(-3.55%)
Jul 06, 2006
22.71
22.72
22.19
22.32
2,375,817
-0.31(-1.39%)
Jul 05, 2006
22.69
22.81
22.40
22.64
2,541,538
-0.48(-2.07%)
Jul 03, 2006
22.31
23.14
22.17
23.11
1,950,961
+1.00(+4.52%)
Jun 30, 2006
22.61
22.72
22.04
22.11
5,936,497
-0.42(-1.86%)
Jun 29, 2006
21.80
22.75
21.65
22.53
5,585,516
+0.91(+4.21%)
Jun 28, 2006
22.23
22.46
21.46
21.62
4,930,998
-0.39(-1.76%)
Jun 27, 2006
22.84
22.96
21.93
22.01
3,897,003
-0.85(-3.72%)
Jun 26, 2006
23.37
23.40
22.77
22.86
2,583,726
-0.43(-1.86%)
Jun 23, 2006
23.08
23.52
22.64
23.29
3,099,489
+0.24(+1.04%)
Jun 22, 2006
23.70
23.70
22.71
23.05
5,324,101
-0.75(-3.14%)
Jun 21, 2006
22.84
23.98
22.77
23.80
5,303,530
+1.03(+4.52%)
Jun 20, 2006
22.55
23.08
22.32
22.77
4,137,473
+0.18(+0.79%)
Jun 19, 2006
23.17
23.71
22.52
22.59
2,528,549
-0.34(-1.50%)
Jun 16, 2006
23.25
23.25
22.44
22.93
3,506,233
-0.33(-1.41%)
Jun 15, 2006
21.71
23.64
21.59
23.26
7,621,187
+1.88(+8.80%)
Jun 14, 2006
21.19
21.49
20.16
21.38
12,082,648
+0.00(+0.00%)
Jun 13, 2006
22.40
22.98
21.13
21.38
5,478,888
-1.13(-5.04%)
Jun 12, 2006
23.71
23.80
22.40
22.52
2,677,491
-1.07(-4.56%)
Jun 09, 2006
23.14
23.71
23.14
23.59
5,028,955
+0.81(+3.54%)
Jun 08, 2006
23.50
23.61
22.13
22.78
10,602,199
-0.73(-3.11%)
Jun 07, 2006
23.80
24.41
23.37
23.52
6,617,258
-0.13(-0.57%)
Jun 06, 2006
24.67
24.76
23.35
23.65
8,009,699
-0.93(-3.77%)
Jun 05, 2006
25.43
25.47
24.49
24.58
3,198,144
-0.90(-3.52%)
Jun 02, 2006
26.02
26.50
25.28
25.47
5,125,715
-0.40(-1.56%)
Jun 01, 2006
25.31
25.89
25.11
25.88
2,454,797
+0.49(+1.94%)
May 31, 2006
25.34
25.62
25.01
25.38
3,815,502
+0.30(+1.19%)
May 30, 2006
26.58
26.68
25.08
25.08
4,100,508
-1.78(-6.61%)
May 26, 2006
26.22
26.99
26.22
26.86
4,733,122
+0.84(+3.21%)
May 25, 2006
25.32
26.19
24.92
26.02
8,398,603
+1.10(+4.43%)
May 24, 2006
25.86
26.73
24.43
24.92
29,735,270
-1.05(-4.03%)
May 23, 2006
26.43
26.68
25.74
25.96
4,135,616
+0.33(+1.27%)
May 22, 2006
25.71
25.96
25.16
25.64
5,478,760
-0.21(-0.80%)
May 19, 2006
25.49
26.02
25.23
25.85
5,383,789
+1.12(+4.53%)
May 18, 2006
25.26
25.65
24.64
24.73
5,295,790
-0.02(-0.06%)
May 17, 2006
25.35
25.47
24.70
24.74
5,901,009
-0.81(-3.16%)
May 16, 2006
25.90
25.99
25.38
25.55
6,285,354
-0.24(-0.93%)
May 15, 2006
26.41
26.94
25.71
25.79
4,428,676
-0.64(-2.43%)
May 12, 2006
27.47
27.61
26.38
26.43
5,047,792
-1.16(-4.22%)
May 11, 2006
28.46
28.64
27.40
27.59
5,401,068
-0.90(-3.14%)
May 10, 2006
28.29
28.80
28.17
28.49
3,790,579
+0.09(+0.32%)
May 09, 2006
28.52
28.55
27.82
28.40
3,169,373
-0.12(-0.42%)
May 08, 2006
28.94
29.86
28.35
28.52
3,606,870
-0.51(-1.75%)
May 05, 2006
28.37
29.09
28.29
29.03
4,795,906
+0.96(+3.40%)
May 04, 2006
27.62
28.37
27.62
28.07
5,127,497
+0.46(+1.68%)
May 03, 2006
26.96
27.79
26.34
27.61
6,630,347
+0.63(+2.32%)
May 02, 2006
27.62
27.67
26.74
26.98
8,868,221
-0.60(-2.17%)
May 01, 2006
27.82
28.28
27.41
27.58
5,777,526
-0.13(-0.48%)
Apr 28, 2006
28.46
28.67
27.67
27.71
5,867,485
-0.70(-2.47%)
Apr 27, 2006
28.74
29.04
28.35
28.41
4,926,885
-0.36(-1.25%)
Apr 26, 2006
28.89
29.29
28.58
28.77
12,768,025
-0.04(-0.16%)
Apr 25, 2006
29.25
29.70
28.74
28.82
5,552,700
-0.15(-0.52%)
Apr 24, 2006
29.97
30.16
28.83
28.97
17,705,464
-3.14(-9.77%)
Apr 21, 2006
32.62
33.00
31.77
32.10
3,078,981
-0.47(-1.45%)
Apr 20, 2006
33.00
33.13
31.58
32.57
2,626,101
-0.42(-1.28%)
Apr 19, 2006
31.71
33.01
31.56
33.00
4,019,223
+1.81(+5.79%)
Apr 18, 2006
30.48
31.29
30.47
31.19
1,275,922
+0.75(+2.45%)
Apr 17, 2006
31.18
31.28
30.31
30.44
2,063,000
-0.57(-1.83%)
Apr 13, 2006
30.61
31.09
30.35
31.01
1,223,532
+0.28(+0.92%)
Apr 12, 2006
30.89
31.00
30.29
30.73
2,050,556
-0.16(-0.53%)
Apr 11, 2006
31.40
31.59
30.47
30.89
2,175,211
-0.49(-1.57%)
Apr 10, 2006
32.09
32.18
31.27
31.38
2,818,006
-0.58(-1.82%)
Apr 07, 2006
31.92
31.97
31.37
31.97
1,960,126
+0.19(+0.61%)
Apr 06, 2006
32.10
32.10
31.41
31.77
1,861,348
-0.33(-1.02%)
Apr 05, 2006
32.56
32.80
31.73
32.10
2,449,988
-0.43(-1.33%)
Apr 04, 2006
31.92
32.68
31.70
32.53
3,828,557
+0.63(+1.97%)
Apr 03, 2006
31.50
32.27
31.50
31.91
3,447,665
+0.75(+2.40%)
Mar 31, 2006
31.47
31.73
31.00
31.16
4,459,854
-0.18(-0.57%)
Mar 30, 2006
31.51
31.98
31.27
31.34
4,390,829
+0.04(+0.14%)
Mar 29, 2006
30.04
32.00
29.82
31.29
14,958,858
+2.69(+9.39%)
Mar 28, 2006
29.86
29.86
28.28
28.61
9,016,880
-1.22(-4.10%)
Mar 27, 2006
30.23
30.23
29.64
29.83
2,360,512
-0.48(-1.58%)
Mar 24, 2006
30.16
30.55
29.97
30.31
2,090,252
+0.33(+1.10%)
Mar 23, 2006
30.71
30.73
29.88
29.98
2,466,586
-0.66(-2.14%)
Mar 22, 2006
30.80
30.86
29.92
30.64
4,305,139
-0.24(-0.77%)
Mar 21, 2006
31.88
31.98
30.62
30.88
3,134,859
-1.07(-3.36%)
Mar 20, 2006
32.53
32.71
31.80
31.95
2,075,634
-0.33(-1.02%)
Mar 17, 2006
32.03
32.31
31.38
32.28
2,923,222
+0.45(+1.41%)
Mar 16, 2006
32.10
32.15
31.73
31.83
2,131,363
+0.27(+0.85%)
Mar 15, 2006
31.50
31.98
31.28
31.56
2,323,377
+0.13(+0.43%)
Mar 14, 2006
31.01
31.55
30.73
31.43
3,097,958
+0.43(+1.40%)
Mar 13, 2006
31.47
31.62
30.88
31.00
2,160,678
-0.25(-0.81%)
Mar 10, 2006
30.77
31.44
30.65
31.25
2,530,153
+0.54(+1.75%)
Mar 09, 2006
31.73
31.91
30.67
30.71
4,021,592
-1.08(-3.38%)
Mar 08, 2006
32.46
32.50
30.35
31.79
9,548,710
-0.73(-2.25%)
Mar 07, 2006
33.37
33.44
31.74
32.52
6,434,509
-0.97(-2.90%)
Mar 06, 2006
34.30
34.37
33.30
33.49
3,122,334
-0.67(-1.97%)
Mar 03, 2006
33.65
34.37
33.59
34.16
3,252,138
+0.46(+1.37%)
Mar 02, 2006
32.91
33.80
32.77
33.70
4,335,303
+0.82(+2.50%)
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
.