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
Cheniere Energy
(NY:
LNG
)
157.79
+2.32 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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 (%)
Mar 31, 2009
4.507
4.827
4.248
4.248
359,747
-0.24(-5.33%)
Mar 30, 2009
4.378
4.687
4.378
4.488
236,899
-0.12(-2.60%)
Mar 26, 2009
4.258
4.767
4.188
4.607
376,367
+0.46(+11.06%)
Mar 25, 2009
4.328
4.557
3.979
4.148
415,120
-0.12(-2.80%)
Mar 24, 2009
4.607
4.607
4.248
4.268
383,411
-0.45(-9.51%)
Mar 23, 2009
4.709
4.807
4.587
4.717
388,932
-0.02(-0.42%)
Mar 20, 2009
5.036
5.036
4.597
4.737
455,813
-0.23(-4.62%)
Mar 19, 2009
4.936
5.076
4.797
4.966
484,376
+0.05(+1.01%)
Mar 18, 2009
4.817
4.916
4.643
4.916
479,976
+0.03(+0.61%)
Mar 17, 2009
4.647
4.886
4.488
4.886
254,504
+0.21(+4.48%)
Mar 16, 2009
4.408
4.687
4.188
4.677
249,439
+0.31(+7.08%)
Mar 13, 2009
4.388
4.946
4.139
4.368
0
-0.32(-6.81%)
Mar 12, 2009
3.929
4.687
3.909
4.687
326,021
+0.74(+18.69%)
Mar 11, 2009
3.859
4.089
3.670
3.949
250,158
+0.11(+2.86%)
Mar 10, 2009
3.610
3.979
3.450
3.839
370,477
+0.36(+10.32%)
Mar 09, 2009
3.470
3.789
3.391
3.480
219,193
-0.03(-0.85%)
Mar 06, 2009
3.919
3.919
3.291
3.510
0
-0.10(-2.76%)
Mar 05, 2009
4.168
4.238
3.540
3.610
235,517
-0.69(-16.01%)
Mar 04, 2009
3.949
4.338
3.879
4.298
526,552
+0.72(+20.06%)
Mar 02, 2009
4.029
4.129
3.560
3.580
317,393
-0.55(-13.29%)
Feb 27, 2009
3.989
4.507
3.710
4.129
0
+0.04(+0.98%)
Feb 26, 2009
3.929
4.358
3.889
4.089
260,344
+0.20(+5.13%)
Feb 25, 2009
3.799
4.079
3.511
3.889
230,590
+0.06(+1.56%)
Feb 24, 2009
3.391
3.909
3.291
3.829
336,474
+0.42(+12.28%)
Feb 23, 2009
3.780
3.809
3.411
3.411
247,544
-0.37(-9.76%)
Feb 20, 2009
3.829
4.024
3.740
3.780
359,866
-0.13(-3.32%)
Feb 19, 2009
3.929
4.248
3.789
3.909
284,719
+0.03(+0.77%)
Feb 18, 2009
4.378
4.378
3.839
3.879
415,638
-0.43(-9.95%)
Feb 17, 2009
4.916
4.916
4.158
4.308
416,502
-0.66(-13.25%)
Feb 13, 2009
4.727
4.966
4.727
4.966
345,428
+0.26(+5.51%)
Feb 12, 2009
4.777
4.777
4.537
4.707
328,226
-0.08(-1.67%)
Feb 11, 2009
4.617
4.857
4.507
4.787
680,866
+0.32(+7.14%)
Feb 10, 2009
4.478
5.076
4.428
4.468
412,768
-0.04(-0.88%)
Feb 09, 2009
4.827
5.126
4.398
4.507
586,593
-0.37(-7.57%)
Feb 06, 2009
4.597
4.986
4.517
4.876
618,491
+0.28(+6.07%)
Feb 05, 2009
4.308
4.837
4.228
4.597
759,680
+0.37(+8.73%)
Feb 04, 2009
4.069
4.527
3.939
4.228
703,645
+0.32(+8.16%)
Feb 03, 2009
3.640
4.089
3.640
3.909
545,872
+0.22(+5.95%)
Feb 02, 2009
3.391
3.740
3.391
3.690
248,748
+0.18(+5.11%)
Jan 30, 2009
3.829
3.909
3.510
3.510
0
-0.21(-5.63%)
Jan 29, 2009
3.690
3.909
3.590
3.720
320,636
-0.02(-0.53%)
Jan 28, 2009
3.600
3.740
3.451
3.740
287,392
+0.20(+5.63%)
Jan 27, 2009
3.251
3.540
3.251
3.540
342,946
+0.23(+6.93%)
Jan 26, 2009
3.450
3.680
3.301
3.311
213,343
-0.14(-4.05%)
Jan 23, 2009
3.291
3.710
3.261
3.450
356,557
+0.03(+0.87%)
Jan 22, 2009
3.480
3.889
3.341
3.421
452,406
-0.15(-4.19%)
Jan 21, 2009
3.440
3.640
3.440
3.570
296,986
+0.18(+5.29%)
Jan 20, 2009
3.460
3.530
3.141
3.391
1,000,117
-0.13(-3.68%)
Jan 16, 2009
3.560
3.630
3.341
3.520
258,882
+0.01(+0.28%)
Jan 15, 2009
3.500
3.620
3.311
3.510
239,887
+0.01(+0.29%)
Jan 14, 2009
3.560
3.640
3.450
3.500
266,838
-0.14(-3.84%)
Jan 13, 2009
3.440
3.680
3.391
3.640
254,284
+0.18(+5.19%)
Jan 12, 2009
3.730
3.740
3.380
3.460
340,320
-0.22(-5.96%)
Jan 09, 2009
3.889
3.979
3.670
3.680
376,916
-0.16(-4.16%)
Jan 08, 2009
3.690
3.869
3.440
3.839
392,616
+0.15(+4.05%)
Jan 07, 2009
3.391
3.690
3.071
3.690
446,764
+0.26(+7.56%)
Jan 06, 2009
3.421
3.540
3.221
3.430
542,158
+0.05(+1.47%)
Jan 05, 2009
3.042
3.480
2.942
3.381
467,393
+0.38(+12.62%)
Jan 02, 2009
2.832
3.131
2.772
3.002
0
+0.16(+5.61%)
Jan 01, 2009
2.752
2.942
2.742
2.842
0
+0.00(+0.00%)
Dec 31, 2008
2.752
2.942
2.742
2.842
346,015
+0.02(+0.71%)
Dec 30, 2008
2.852
2.932
2.712
2.822
374,023
-0.01(-0.35%)
Dec 29, 2008
3.071
3.081
2.752
2.832
226,631
-0.24(-7.79%)
Dec 26, 2008
2.992
3.071
2.842
3.071
114,631
+0.11(+3.70%)
Dec 24, 2008
2.992
2.992
2.812
2.962
120,678
-0.01(-0.34%)
Dec 23, 2008
3.022
3.121
2.892
2.972
221,875
-0.02(-0.67%)
Dec 22, 2008
3.081
3.241
2.912
2.992
349,096
-0.02(-0.66%)
Dec 19, 2008
3.161
3.430
3.012
3.012
482,668
-0.13(-4.13%)
Dec 18, 2008
3.301
3.371
3.091
3.141
205,261
-0.23(-6.80%)
Dec 17, 2008
3.151
3.490
3.151
3.371
230,499
-0.32(-8.65%)
Dec 16, 2008
3.211
3.690
3.211
3.690
441,611
+0.40(+12.12%)
Dec 15, 2008
3.052
3.341
2.992
3.291
216,058
-0.15(-4.35%)
Dec 12, 2008
2.942
3.440
2.792
3.440
286,172
+0.42(+13.86%)
Dec 11, 2008
3.002
3.271
2.992
3.022
380,218
-0.16(-5.02%)
Dec 10, 2008
2.972
3.470
2.902
3.181
784,507
+0.23(+7.77%)
Dec 09, 2008
2.922
3.091
2.892
2.952
492,912
-0.12(-3.90%)
Dec 08, 2008
3.111
3.111
2.833
3.071
757,097
+0.06(+1.99%)
Dec 05, 2008
2.752
3.012
2.633
3.012
427,699
+0.22(+7.86%)
Dec 04, 2008
2.852
2.982
2.693
2.792
483,960
-0.08(-2.78%)
Dec 03, 2008
2.792
2.932
2.693
2.872
230,986
+0.03(+1.05%)
Dec 02, 2008
2.792
2.950
2.593
2.842
358,412
+0.09(+3.26%)
Dec 01, 2008
3.042
3.181
2.663
2.752
474,511
-0.38(-12.10%)
Nov 28, 2008
3.002
3.141
2.792
3.131
152,065
+0.02(+0.64%)
Nov 26, 2008
2.663
3.131
2.643
3.111
481,127
+0.42(+15.56%)
Nov 25, 2008
2.992
3.091
2.643
2.693
700,367
-0.30(-10.00%)
Nov 24, 2008
2.683
3.171
2.683
2.992
530,687
+0.22(+7.91%)
Nov 21, 2008
2.603
2.772
2.493
2.772
370,607
+0.13(+4.91%)
Nov 20, 2008
2.772
2.872
2.503
2.643
395,009
-0.28(-9.56%)
Nov 19, 2008
2.782
2.922
2.563
2.922
583,329
+0.31(+11.83%)
Nov 18, 2008
3.042
3.042
2.593
2.613
410,344
-0.39(-12.96%)
Nov 17, 2008
2.962
3.101
2.693
3.002
422,331
+0.13(+4.51%)
Nov 14, 2008
3.440
3.490
2.812
2.872
613,807
-0.84(-22.58%)
Nov 13, 2008
2.493
3.710
2.493
3.710
635,729
+1.16(+45.31%)
Nov 12, 2008
2.892
2.942
2.543
2.553
364,108
-0.41(-13.80%)
Nov 11, 2008
3.141
3.211
2.762
2.962
514,021
-0.18(-5.71%)
Nov 10, 2008
3.311
3.341
2.882
3.141
485,205
-0.03(-0.94%)
Nov 07, 2008
3.081
3.391
2.862
3.171
793,627
-0.07(-2.15%)
Nov 06, 2008
3.191
3.607
2.742
3.241
1,096,513
+0.00(+0.00%)
Nov 05, 2008
3.780
3.780
2.792
3.241
970,699
-0.73(-18.34%)
Nov 04, 2008
4.986
4.986
3.012
3.969
2,783,392
-0.49(-10.96%)
Nov 03, 2008
4.288
4.687
3.690
4.458
2,018,014
+0.73(+19.52%)
Oct 31, 2008
2.802
3.730
2.643
3.730
1,658,045
+1.06(+39.55%)
Oct 30, 2008
1.994
2.942
1.994
2.673
1,986,730
+0.69(+34.67%)
Oct 29, 2008
1.606
2.084
1.596
1.984
1,032,112
+0.30(+17.75%)
Oct 28, 2008
1.745
1.785
1.496
1.685
654,507
-0.01(-0.59%)
Oct 27, 2008
1.237
1.695
1.087
1.695
1,325,839
+0.53(+45.30%)
Oct 24, 2008
0.9972
1.167
0.9573
1.167
316,256
+0.02(+1.74%)
Oct 23, 2008
1.087
1.227
1.057
1.147
399,963
+0.09(+8.49%)
Oct 22, 2008
1.147
1.266
0.9972
1.057
264,220
-0.14(-11.67%)
Oct 21, 2008
1.276
1.346
1.177
1.197
552,739
-0.08(-6.25%)
Oct 20, 2008
1.187
1.346
1.107
1.276
827,284
+0.16(+14.29%)
Oct 17, 2008
1.117
1.187
1.027
1.117
3,792,614
+0.03(+2.75%)
Oct 16, 2008
1.167
1.247
1.027
1.087
1,333,025
+0.14(+14.74%)
Oct 15, 2008
1.247
1.346
0.9474
0.9474
558,252
-0.33(-25.78%)
Oct 14, 2008
1.606
1.745
1.257
1.276
541,398
-0.32(-20.00%)
Oct 13, 2008
1.486
1.596
1.207
1.596
753,479
+0.20(+14.29%)
Oct 10, 2008
1.127
1.396
0.9673
1.396
847,220
+0.30(+27.27%)
Oct 09, 2008
1.336
1.446
1.097
1.097
573,771
-0.18(-14.06%)
Oct 08, 2008
1.506
1.695
1.147
1.276
726,201
-0.22(-14.67%)
Oct 07, 2008
1.546
1.645
1.496
1.496
718,248
+0.01(+0.67%)
Oct 06, 2008
1.835
1.835
1.366
1.486
1,046,731
-0.35(-19.02%)
Oct 03, 2008
1.805
2.104
1.805
1.835
551,732
+0.04(+2.22%)
Oct 02, 2008
1.994
1.994
1.745
1.795
494,502
-0.19(-9.55%)
Oct 01, 2008
2.244
2.244
1.795
1.984
614,280
-0.26(-11.56%)
Sep 30, 2008
2.363
2.423
2.094
2.244
566,492
+0.12(+5.63%)
Sep 29, 2008
2.463
2.483
2.064
2.124
764,473
-0.38(-15.14%)
Sep 26, 2008
2.583
2.583
2.304
2.503
0
-0.06(-2.33%)
Sep 25, 2008
2.593
2.792
2.533
2.563
397,467
-0.03(-1.15%)
Sep 24, 2008
2.633
2.693
2.543
2.593
475,769
+0.01(+0.39%)
Sep 23, 2008
2.643
2.752
2.583
2.583
545,493
-0.08(-3.00%)
Sep 22, 2008
2.822
2.892
2.643
2.663
911,824
-0.13(-4.64%)
Sep 19, 2008
3.012
3.022
2.643
2.792
0
-0.25(-8.20%)
Sep 18, 2008
2.722
3.042
2.543
3.042
1,165,073
+0.35(+12.96%)
Sep 17, 2008
2.872
3.062
2.643
2.693
676,127
-0.40(-12.90%)
Sep 16, 2008
2.533
3.091
2.503
3.091
506,200
+0.40(+14.81%)
Sep 15, 2008
2.802
2.862
2.603
2.693
584,526
-0.17(-5.92%)
Sep 12, 2008
2.732
2.942
2.673
2.862
533,885
+0.10(+3.61%)
Sep 11, 2008
2.712
2.762
2.535
2.762
567,979
+0.18(+6.95%)
Sep 10, 2008
2.603
2.653
2.443
2.583
714,563
+0.05(+1.97%)
Sep 09, 2008
2.972
2.972
2.533
2.533
1,141,119
-0.44(-14.77%)
Sep 08, 2008
2.922
3.081
2.653
2.972
1,105,124
-0.13(-4.18%)
Sep 05, 2008
2.852
3.149
2.543
3.101
0
+0.31(+11.07%)
Sep 04, 2008
3.131
3.131
2.792
2.792
1,342,483
-0.30(-9.68%)
Sep 03, 2008
3.520
3.520
3.022
3.091
1,373,527
-0.39(-11.17%)
Sep 02, 2008
3.680
3.680
3.261
3.480
882,538
-0.27(-7.18%)
Aug 29, 2008
3.710
3.750
3.371
3.750
0
+0.02(+0.53%)
Aug 28, 2008
3.710
3.730
3.301
3.730
688,035
+0.08(+2.19%)
Aug 27, 2008
3.570
4.188
3.520
3.650
918,513
+0.15(+4.27%)
Aug 26, 2008
3.470
3.770
3.161
3.500
1,706,658
+0.03(+0.86%)
Aug 25, 2008
3.640
3.720
3.301
3.470
1,006,605
-0.31(-8.18%)
Aug 22, 2008
3.959
4.099
3.550
3.780
709,724
-0.18(-4.53%)
Aug 21, 2008
4.288
4.438
3.889
3.959
923,286
-0.32(-7.46%)
Aug 20, 2008
4.717
4.717
4.039
4.278
1,186,847
-0.11(-2.50%)
Aug 19, 2008
5.016
5.086
4.059
4.388
1,532,467
-0.58(-11.65%)
Aug 18, 2008
5.265
5.834
4.647
4.966
2,248,805
+0.09(+1.84%)
Aug 15, 2008
4.388
4.876
4.288
4.876
0
+0.42(+9.40%)
Aug 14, 2008
4.488
4.787
4.208
4.458
1,140,043
-0.02(-0.45%)
Aug 13, 2008
3.740
4.498
3.740
4.478
1,483,211
+0.70(+18.47%)
Aug 12, 2008
4.308
4.478
3.650
3.780
2,102,454
-0.61(-13.86%)
Aug 11, 2008
2.842
4.587
2.842
4.388
3,402,752
+1.50(+51.72%)
Aug 08, 2008
2.972
2.982
2.832
2.892
603,169
+0.09(+3.20%)
Aug 07, 2008
2.842
3.071
2.792
2.802
784,184
-0.12(-4.10%)
Aug 06, 2008
2.912
2.992
2.842
2.922
693,861
+0.06(+2.09%)
Aug 05, 2008
2.982
2.992
2.792
2.862
1,009,623
+0.04(+1.41%)
Aug 04, 2008
3.032
3.032
2.822
2.822
1,013,557
-0.14(-4.71%)
Aug 01, 2008
3.042
3.042
2.872
2.962
546,782
-0.06(-1.98%)
Jul 31, 2008
2.972
3.022
2.792
3.022
445,372
+0.11(+3.77%)
Jul 30, 2008
3.091
3.211
2.802
2.912
962,988
-0.14(-4.58%)
Jul 29, 2008
3.052
3.121
2.902
3.052
483,601
+0.12(+4.08%)
Jul 28, 2008
2.942
3.081
2.842
2.932
274,746
-0.02(-0.68%)
Jul 25, 2008
3.022
3.091
2.693
2.952
757,941
-0.08(-2.63%)
Jul 24, 2008
3.281
3.500
2.882
3.032
826,882
-0.17(-5.30%)
Jul 23, 2008
3.131
3.291
3.091
3.201
806,562
-0.03(-0.93%)
Jul 22, 2008
3.371
3.371
2.942
3.231
1,106,812
-0.10(-2.99%)
Jul 21, 2008
3.311
3.361
3.052
3.331
762,913
+0.07(+2.14%)
Jul 18, 2008
3.381
3.421
3.012
3.261
622,770
+0.08(+2.51%)
Jul 17, 2008
3.401
3.540
3.171
3.181
1,086,791
-0.16(-4.78%)
Jul 16, 2008
3.261
3.341
3.012
3.341
806,229
+0.03(+0.90%)
Jul 15, 2008
3.391
3.570
3.091
3.311
871,622
-0.08(-2.35%)
Jul 14, 2008
3.391
3.690
3.171
3.391
1,242,143
+0.00(+0.00%)
Jul 11, 2008
2.603
3.590
2.463
3.391
1,777,957
+0.72(+26.87%)
Jul 10, 2008
3.121
3.181
2.513
2.673
1,573,824
-0.45(-14.38%)
Jul 09, 2008
3.221
3.470
3.071
3.121
721,004
-0.20(-6.01%)
Jul 08, 2008
3.440
3.480
3.091
3.321
1,137,437
-0.14(-4.03%)
Jul 07, 2008
3.730
3.969
3.381
3.460
802,152
-0.21(-5.71%)
Jul 04, 2008
3.560
3.690
3.391
3.670
594,795
+0.00(+0.00%)
Jul 03, 2008
3.560
3.690
3.391
3.670
594,795
+0.02(+0.55%)
Jul 02, 2008
4.268
4.268
3.401
3.650
1,750,953
-0.44(-10.73%)
Jul 01, 2008
4.248
4.308
3.989
4.089
1,392,318
-0.27(-6.18%)
Jun 30, 2008
4.567
4.737
4.009
4.358
1,940,412
-0.29(-6.22%)
Jun 27, 2008
5.235
5.295
4.617
4.647
4,128,389
-0.08(-1.69%)
Jun 26, 2008
4.906
4.966
4.597
4.727
1,006,830
-0.14(-2.87%)
Jun 25, 2008
4.876
5.095
4.737
4.866
818,609
-0.02(-0.41%)
Jun 24, 2008
4.817
4.886
4.622
4.886
720,735
+0.12(+2.51%)
Jun 23, 2008
4.946
5.076
4.607
4.767
927,163
+0.19(+4.14%)
Jun 20, 2008
4.996
5.136
4.577
4.577
1,583,804
-0.41(-8.20%)
Jun 19, 2008
5.525
5.525
4.986
4.986
728,737
-0.40(-7.41%)
Jun 18, 2008
5.535
5.934
5.285
5.385
1,339,586
-0.22(-3.91%)
Jun 17, 2008
4.996
5.784
4.886
5.604
1,903,154
+0.59(+11.73%)
Jun 16, 2008
5.116
5.116
4.777
5.016
638,022
+0.01(+0.20%)
Jun 13, 2008
4.737
5.016
4.488
5.006
676,720
+0.33(+7.04%)
Jun 12, 2008
4.857
4.986
4.587
4.677
663,596
-0.24(-4.87%)
Jun 11, 2008
5.106
5.186
4.787
4.916
1,817,827
-0.16(-3.14%)
Jun 10, 2008
5.096
5.285
4.986
5.076
694,715
+0.02(+0.39%)
Jun 09, 2008
5.515
5.515
4.986
5.056
976,885
-0.29(-5.41%)
Jun 06, 2008
5.694
5.784
5.156
5.345
1,574,069
-0.31(-5.47%)
Jun 05, 2008
5.824
5.834
5.385
5.654
1,673,779
+0.16(+2.90%)
Jun 04, 2008
6.073
6.322
5.335
5.495
2,929,486
-0.55(-9.08%)
Jun 03, 2008
5.684
6.572
5.585
6.043
3,465,435
+0.61(+11.19%)
Jun 02, 2008
4.986
5.585
4.847
5.435
1,735,628
+0.55(+11.22%)
May 30, 2008
5.206
5.206
4.847
4.886
1,066,078
-0.14(-2.78%)
May 29, 2008
5.186
5.295
4.976
5.026
1,239,501
-0.10(-1.95%)
May 28, 2008
5.435
5.455
4.996
5.126
1,280,657
-0.24(-4.46%)
May 27, 2008
5.983
6.293
5.275
5.365
1,823,486
-0.66(-10.93%)
May 26, 2008
5.385
6.572
5.385
6.023
0
+0.00(+0.00%)
May 23, 2008
5.385
6.572
5.385
6.023
2,702,641
+0.69(+12.90%)
May 22, 2008
5.953
6.053
5.235
5.335
2,225,368
-0.56(-9.48%)
May 21, 2008
7.469
7.918
5.754
5.894
6,029,442
-1.41(-19.26%)
May 20, 2008
6.163
7.529
6.133
7.300
5,444,929
+1.22(+20.00%)
May 19, 2008
5.026
6.113
4.837
6.083
4,508,180
+1.25(+25.77%)
May 16, 2008
4.398
5.225
4.298
4.837
3,874,354
+0.44(+9.98%)
May 15, 2008
4.707
4.787
4.158
4.398
2,950,303
-0.25(-5.36%)
May 14, 2008
4.996
5.086
4.617
4.647
2,319,473
-0.35(-6.99%)
May 13, 2008
4.986
5.166
4.537
4.996
2,628,526
+0.01(+0.20%)
May 12, 2008
4.787
5.016
3.640
4.986
9,663,065
-0.34(-6.37%)
May 09, 2008
7.828
7.938
4.737
5.325
9,365,121
-2.56(-32.49%)
May 08, 2008
7.729
8.157
7.399
7.888
1,349,937
+0.29(+3.81%)
May 07, 2008
7.350
8.417
7.350
7.599
1,815,357
+0.35(+4.81%)
May 06, 2008
7.479
7.838
6.442
7.250
3,728,689
-0.22(-2.94%)
May 05, 2008
8.786
8.786
7.230
7.469
2,662,886
-1.33(-15.08%)
May 02, 2008
9.055
9.055
8.586
8.796
1,194,364
-0.08(-0.90%)
May 01, 2008
9.723
9.723
8.696
8.875
2,187,582
-0.84(-8.62%)
Apr 30, 2008
10.20
10.42
9.175
9.713
2,346,152
-0.57(-5.53%)
Apr 29, 2008
10.76
10.76
10.09
10.28
1,403,905
-0.39(-3.64%)
Apr 28, 2008
10.65
10.72
10.08
10.67
1,601,220
+0.02(+0.19%)
Apr 25, 2008
10.54
10.71
9.922
10.65
1,792,670
+0.18(+1.71%)
Apr 24, 2008
10.33
10.97
9.823
10.47
3,817,125
+0.57(+5.74%)
Apr 23, 2008
8.985
10.07
8.975
9.903
4,020,144
+0.70(+7.58%)
Apr 22, 2008
7.380
9.424
6.721
9.204
9,168,933
+2.11(+29.82%)
Apr 21, 2008
11.19
11.25
6.741
7.090
6,682,423
-4.05(-36.35%)
Apr 18, 2008
10.91
11.22
10.47
11.14
3,095,770
+0.31(+2.86%)
Apr 17, 2008
13.05
13.56
9.962
10.83
4,982,917
-2.02(-15.75%)
Apr 16, 2008
14.47
14.47
10.72
12.85
6,282,033
-1.31(-9.23%)
Apr 15, 2008
16.11
16.53
13.78
14.16
2,395,402
-1.86(-11.64%)
Apr 14, 2008
15.95
16.34
15.65
16.03
1,140,664
+0.41(+2.62%)
Apr 11, 2008
18.05
18.29
15.55
15.62
3,037,463
-2.88(-15.58%)
Apr 10, 2008
20.05
20.45
18.35
18.50
1,576,671
-2.10(-10.21%)
Apr 09, 2008
19.45
21.16
19.44
20.60
1,505,561
+1.14(+5.84%)
Apr 08, 2008
19.24
19.84
19.24
19.47
237,805
-0.16(-0.81%)
Apr 07, 2008
19.94
20.08
19.47
19.63
821,091
-0.24(-1.21%)
Apr 04, 2008
20.54
20.54
19.38
19.86
783,083
+0.17(+0.86%)
Apr 03, 2008
19.36
19.96
19.15
19.70
613,944
+0.33(+1.70%)
Apr 02, 2008
19.36
20.43
18.95
19.37
652,549
-0.06(-0.31%)
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
.