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
Trex Company
(NY:
TREX
)
87.83
+0.23 (+0.27%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 14, 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, 2014
8.947
9.164
8.818
9.145
2,425,184
+0.25(+2.85%)
Mar 28, 2014
8.623
8.934
8.613
8.891
2,051,200
+0.28(+3.22%)
Mar 27, 2014
8.527
8.679
8.396
8.614
1,508,280
+0.08(+1.00%)
Mar 26, 2014
9.018
9.021
8.443
8.529
1,857,208
-0.43(-4.81%)
Mar 25, 2014
8.928
9.012
8.800
8.960
1,508,808
+0.13(+1.47%)
Mar 24, 2014
8.951
9.010
8.618
8.830
1,626,968
-0.10(-1.06%)
Mar 21, 2014
9.374
9.404
8.793
8.925
4,642,536
-0.39(-4.20%)
Mar 20, 2014
9.620
9.649
9.294
9.316
1,360,992
-0.31(-3.21%)
Mar 19, 2014
9.902
9.963
9.508
9.625
1,542,984
-0.25(-2.49%)
Mar 18, 2014
9.846
9.965
9.719
9.871
1,450,488
+0.04(+0.42%)
Mar 17, 2014
9.080
10.01
9.080
9.830
3,664,008
+0.80(+8.84%)
Mar 14, 2014
8.715
9.069
8.693
9.031
3,833,840
+0.26(+2.93%)
Mar 13, 2014
9.089
9.099
8.625
8.774
1,790,368
-0.29(-3.25%)
Mar 12, 2014
8.977
9.143
8.919
9.069
1,251,096
+0.02(+0.19%)
Mar 11, 2014
9.345
9.430
9.014
9.051
1,202,272
-0.29(-3.10%)
Mar 10, 2014
9.496
9.511
9.244
9.341
1,171,440
-0.16(-1.65%)
Mar 07, 2014
9.644
9.707
9.405
9.498
1,183,376
-0.14(-1.50%)
Mar 06, 2014
9.641
9.740
9.584
9.643
1,367,248
-0.01(-0.09%)
Mar 05, 2014
9.648
9.700
9.549
9.651
1,077,112
-0.03(-0.31%)
Mar 04, 2014
9.606
9.776
9.527
9.681
2,180,088
+0.22(+2.28%)
Mar 03, 2014
9.662
9.666
9.318
9.465
1,753,240
-0.31(-3.20%)
Feb 28, 2014
9.898
9.988
9.729
9.777
1,825,776
-0.09(-0.91%)
Feb 27, 2014
9.670
9.875
9.581
9.867
1,284,984
+0.18(+1.88%)
Feb 26, 2014
9.460
9.889
9.312
9.685
2,198,096
+0.21(+2.23%)
Feb 25, 2014
10.18
10.29
9.335
9.474
4,451,280
-0.85(-8.22%)
Feb 24, 2014
9.693
10.86
8.550
10.32
11,299,288
+1.77(+20.73%)
Feb 21, 2014
8.555
8.584
8.365
8.550
2,297,648
+0.02(+0.21%)
Feb 20, 2014
8.415
8.644
8.384
8.533
853,624
+0.10(+1.23%)
Feb 19, 2014
8.511
8.585
8.373
8.429
1,726,984
-0.15(-1.75%)
Feb 18, 2014
8.706
8.759
8.470
8.579
1,369,344
-0.06(-0.65%)
Feb 14, 2014
8.560
8.635
8.635
8.635
2,300,800
+0.07(+0.83%)
Feb 13, 2014
8.286
8.649
8.148
8.564
1,275,336
+0.21(+2.58%)
Feb 12, 2014
8.220
8.371
8.190
8.349
894,920
+0.16(+1.91%)
Feb 11, 2014
8.041
8.199
7.924
8.193
2,216,008
+0.15(+1.87%)
Feb 10, 2014
8.229
8.271
7.975
8.043
2,137,128
-0.20(-2.38%)
Feb 07, 2014
8.275
8.422
8.186
8.239
968,888
+0.00(+0.00%)
Feb 06, 2014
8.011
8.274
8.011
8.239
946,264
+0.29(+3.65%)
Feb 05, 2014
7.971
8.043
7.761
7.949
963,464
-0.07(-0.86%)
Feb 04, 2014
7.980
8.269
7.914
8.018
1,085,632
+0.10(+1.25%)
Feb 03, 2014
8.758
8.811
7.876
7.919
2,076,128
-0.87(-9.92%)
Jan 31, 2014
8.259
8.818
8.246
8.791
1,417,520
+0.34(+4.02%)
Jan 30, 2014
8.446
8.521
8.314
8.451
998,752
+0.08(+1.02%)
Jan 29, 2014
8.463
8.570
8.307
8.366
1,422,784
-0.18(-2.09%)
Jan 28, 2014
8.206
8.600
8.159
8.545
1,344,480
+0.34(+4.13%)
Jan 27, 2014
8.539
8.654
8.036
8.206
1,545,464
-0.35(-4.06%)
Jan 24, 2014
8.768
8.825
8.310
8.554
1,749,992
-0.28(-3.18%)
Jan 23, 2014
8.759
8.851
8.681
8.835
1,203,936
+0.02(+0.23%)
Jan 22, 2014
8.730
8.855
8.715
8.815
875,216
+0.09(+1.03%)
Jan 21, 2014
8.810
8.833
8.610
8.725
1,341,016
-0.02(-0.27%)
Jan 17, 2014
9.056
8.749
8.749
8.749
3,089,600
-0.34(-3.78%)
Jan 16, 2014
9.068
9.121
9.040
9.092
1,129,296
+0.01(+0.15%)
Jan 15, 2014
9.056
9.113
8.939
9.079
1,529,008
+0.08(+0.85%)
Jan 14, 2014
8.840
9.039
8.769
9.002
1,601,528
+0.12(+1.38%)
Jan 13, 2014
9.055
9.066
8.756
8.880
3,054,888
-0.22(-2.40%)
Jan 10, 2014
9.036
9.185
8.948
9.099
1,379,312
+0.08(+0.89%)
Jan 09, 2014
9.106
9.175
8.935
9.019
1,196,720
-0.04(-0.44%)
Jan 08, 2014
8.996
9.148
8.821
9.059
1,915,344
+0.06(+0.68%)
Jan 07, 2014
9.079
9.150
8.786
8.998
3,876,080
-0.36(-3.87%)
Jan 06, 2014
9.688
9.688
9.339
9.360
1,331,000
-0.27(-2.77%)
Jan 03, 2014
9.619
9.834
9.540
9.626
1,421,392
+0.01(+0.05%)
Jan 02, 2014
9.930
10.02
9.461
9.621
1,752,816
-0.32(-3.22%)
Dec 31, 2013
9.957
9.941
9.941
9.941
3,008,000
+0.04(+0.44%)
Dec 30, 2013
9.918
10.02
9.816
9.898
885,400
-0.02(-0.20%)
Dec 27, 2013
10.01
10.06
9.840
9.918
668,720
-0.04(-0.40%)
Dec 26, 2013
10.08
10.14
9.889
9.957
1,029,320
-0.09(-0.85%)
Dec 24, 2013
10.20
10.38
10.00
10.04
495,528
-0.13(-1.33%)
Dec 23, 2013
9.967
10.29
9.866
10.18
1,652,848
+0.18(+1.83%)
Dec 20, 2013
9.604
10.07
9.604
9.995
7,447,312
+0.40(+4.21%)
Dec 19, 2013
9.545
9.631
9.412
9.591
2,042,584
+0.04(+0.47%)
Dec 18, 2013
9.249
9.564
9.016
9.546
1,836,000
+0.34(+3.74%)
Dec 17, 2013
9.259
9.262
9.056
9.203
1,596,328
-0.04(-0.41%)
Dec 16, 2013
8.803
9.346
8.778
9.240
2,156,240
+0.52(+5.99%)
Dec 13, 2013
8.557
8.783
8.516
8.717
1,099,584
+0.17(+1.97%)
Dec 12, 2013
8.473
8.645
8.462
8.549
893,128
+0.06(+0.75%)
Dec 11, 2013
8.717
8.748
8.395
8.485
822,888
-0.21(-2.42%)
Dec 10, 2013
8.850
8.908
8.652
8.695
845,408
-0.16(-1.86%)
Dec 09, 2013
8.783
8.866
8.719
8.860
643,784
+0.08(+0.88%)
Dec 06, 2013
8.720
8.921
8.658
8.783
635,432
+0.18(+2.03%)
Dec 05, 2013
8.607
8.724
8.518
8.607
675,512
-0.03(-0.33%)
Dec 04, 2013
8.735
8.759
8.506
8.636
1,101,104
-0.12(-1.36%)
Dec 03, 2013
8.932
8.932
8.658
8.755
1,526,448
-0.22(-2.44%)
Dec 02, 2013
9.055
9.099
8.811
8.974
712,344
-0.07(-0.83%)
Nov 29, 2013
9.107
9.182
9.018
9.049
388,688
-0.02(-0.17%)
Nov 27, 2013
9.161
9.161
8.908
9.064
1,368,880
-0.05(-0.52%)
Nov 26, 2013
8.703
9.275
8.703
9.111
1,469,112
+0.41(+4.73%)
Nov 25, 2013
8.699
8.762
8.669
8.700
983,192
+0.00(+0.00%)
Nov 22, 2013
8.749
8.775
8.633
8.700
458,336
-0.04(-0.41%)
Nov 21, 2013
8.553
8.742
8.553
8.736
688,632
+0.24(+2.82%)
Nov 20, 2013
8.639
8.703
8.408
8.496
1,359,768
-0.11(-1.32%)
Nov 19, 2013
8.617
8.839
8.538
8.610
537,040
+0.02(+0.26%)
Nov 18, 2013
8.734
8.822
8.524
8.588
952,232
-0.13(-1.45%)
Nov 15, 2013
8.719
8.744
8.585
8.714
1,198,928
-0.03(-0.31%)
Nov 14, 2013
8.765
8.765
8.580
8.741
1,193,160
-0.01(-0.13%)
Nov 13, 2013
8.379
8.780
8.348
8.752
1,445,400
+0.31(+3.69%)
Nov 12, 2013
8.506
8.534
8.419
8.441
954,944
-0.08(-0.94%)
Nov 11, 2013
8.518
8.614
8.501
8.521
1,266,296
-0.04(-0.50%)
Nov 08, 2013
8.557
8.675
8.457
8.564
2,012,600
+0.00(+0.04%)
Nov 07, 2013
8.810
8.925
8.553
8.560
2,349,592
-0.22(-2.48%)
Nov 06, 2013
9.075
9.107
8.773
8.777
2,011,768
-0.29(-3.16%)
Nov 05, 2013
8.834
9.123
8.745
9.064
1,846,752
+0.20(+2.20%)
Nov 04, 2013
8.716
9.025
8.674
8.869
2,000,792
+0.17(+1.97%)
Nov 01, 2013
8.758
8.803
8.485
8.697
2,121,416
-0.08(-0.91%)
Oct 31, 2013
8.596
8.902
8.518
8.777
1,987,160
+0.21(+2.39%)
Oct 30, 2013
8.713
8.770
8.518
8.572
2,279,472
-0.16(-1.80%)
Oct 29, 2013
8.539
8.846
8.539
8.730
3,000,024
+0.19(+2.22%)
Oct 28, 2013
8.336
8.766
8.336
8.540
4,927,208
+0.15(+1.79%)
Oct 25, 2013
7.125
8.590
6.907
8.390
7,938,248
+1.66(+24.60%)
Oct 24, 2013
6.622
6.812
6.593
6.734
1,927,880
+0.14(+2.20%)
Oct 23, 2013
6.562
6.675
6.559
6.589
1,100,560
-0.01(-0.15%)
Oct 22, 2013
6.545
6.610
6.490
6.599
822,208
+0.11(+1.66%)
Oct 21, 2013
6.425
6.514
6.394
6.491
978,000
+0.07(+1.01%)
Oct 18, 2013
6.353
6.426
6.255
6.426
1,015,920
+0.14(+2.25%)
Oct 17, 2013
6.239
6.469
6.237
6.285
2,034,760
+0.04(+0.56%)
Oct 16, 2013
6.072
6.266
6.072
6.250
1,387,016
+0.23(+3.82%)
Oct 15, 2013
6.040
6.051
5.968
6.020
1,027,688
-0.03(-0.56%)
Oct 14, 2013
6.031
6.090
5.938
6.054
888,520
-0.03(-0.55%)
Oct 11, 2013
5.965
6.146
5.965
6.088
588,888
+0.09(+1.52%)
Oct 10, 2013
5.902
6.062
5.901
5.996
722,648
+0.19(+3.34%)
Oct 09, 2013
5.869
5.896
5.782
5.803
546,696
-0.05(-0.92%)
Oct 08, 2013
6.005
6.015
5.829
5.856
818,144
-0.16(-2.70%)
Oct 07, 2013
5.940
6.069
5.919
6.019
594,824
+0.01(+0.12%)
Oct 04, 2013
5.985
6.050
5.978
6.011
675,600
+0.01(+0.19%)
Oct 03, 2013
6.060
6.116
5.925
6.000
895,600
-0.10(-1.58%)
Oct 02, 2013
6.075
6.120
6.026
6.096
820,600
-0.03(-0.51%)
Oct 01, 2013
6.157
6.239
6.107
6.128
1,024,448
-0.06(-1.03%)
Sep 30, 2013
5.976
6.257
5.976
6.191
2,210,592
+0.11(+1.87%)
Sep 27, 2013
6.082
6.100
5.970
6.077
893,080
+0.11(+1.93%)
Sep 26, 2013
5.941
6.000
5.888
5.963
563,208
+0.03(+0.42%)
Sep 25, 2013
5.906
6.003
5.906
5.938
598,232
+0.03(+0.53%)
Sep 24, 2013
5.851
6.032
5.754
5.906
1,131,384
+0.05(+0.81%)
Sep 23, 2013
5.827
5.964
5.803
5.859
1,535,816
-0.00(-0.02%)
Sep 20, 2013
5.848
5.891
5.775
5.860
8,695,032
+0.05(+0.84%)
Sep 19, 2013
5.923
6.021
5.769
5.811
2,465,328
-0.11(-1.82%)
Sep 18, 2013
5.763
5.995
5.634
5.919
2,508,032
+0.14(+2.47%)
Sep 17, 2013
5.711
5.824
5.709
5.776
997,744
+0.06(+1.12%)
Sep 16, 2013
5.951
5.959
5.700
5.713
2,233,280
-0.12(-2.04%)
Sep 13, 2013
5.702
5.859
5.702
5.831
1,808,984
+0.14(+2.44%)
Sep 12, 2013
5.736
5.848
5.678
5.692
1,721,120
-0.06(-0.98%)
Sep 11, 2013
5.643
5.761
5.631
5.749
1,320,080
+0.11(+1.97%)
Sep 10, 2013
5.510
5.664
5.438
5.638
2,507,912
+0.16(+2.90%)
Sep 09, 2013
5.312
5.500
5.312
5.479
1,633,248
+0.17(+3.28%)
Sep 06, 2013
5.303
5.378
5.156
5.305
1,579,528
+0.04(+0.78%)
Sep 05, 2013
5.266
5.407
5.245
5.264
1,213,720
-0.01(-0.24%)
Sep 04, 2013
5.394
5.394
5.258
5.276
2,350,200
-0.11(-2.04%)
Sep 03, 2013
5.596
5.596
5.306
5.386
1,583,320
-0.15(-2.67%)
Aug 30, 2013
5.619
5.654
5.471
5.534
799,376
-0.10(-1.78%)
Aug 29, 2013
5.600
5.763
5.527
5.634
1,627,976
+0.04(+0.65%)
Aug 28, 2013
5.610
5.688
5.566
5.598
874,792
-0.02(-0.42%)
Aug 27, 2013
5.626
5.684
5.606
5.621
909,512
-0.10(-1.70%)
Aug 26, 2013
5.678
5.827
5.655
5.719
744,048
+0.05(+0.86%)
Aug 23, 2013
5.719
5.719
5.607
5.670
675,824
-0.03(-0.55%)
Aug 22, 2013
5.630
5.718
5.620
5.701
319,320
+0.07(+1.18%)
Aug 21, 2013
5.626
5.730
5.600
5.635
940,656
-0.01(-0.20%)
Aug 20, 2013
5.401
5.728
5.401
5.646
1,304,960
+0.27(+4.97%)
Aug 19, 2013
5.579
5.628
5.372
5.379
1,222,992
-0.22(-3.99%)
Aug 16, 2013
5.500
5.649
5.500
5.603
1,213,360
+0.10(+1.75%)
Aug 15, 2013
5.434
5.560
5.350
5.506
1,687,032
-0.02(-0.36%)
Aug 14, 2013
5.471
5.576
5.441
5.526
1,164,952
+0.04(+0.66%)
Aug 13, 2013
5.539
5.540
5.438
5.490
1,667,152
-0.04(-0.77%)
Aug 12, 2013
5.510
5.567
5.510
5.532
1,531,336
-0.04(-0.70%)
Aug 09, 2013
5.665
5.665
5.504
5.571
1,172,824
-0.09(-1.65%)
Aug 08, 2013
5.594
5.700
5.580
5.665
1,671,432
+0.05(+0.96%)
Aug 07, 2013
5.612
5.668
5.514
5.611
2,457,632
+0.02(+0.29%)
Aug 06, 2013
5.820
5.830
5.375
5.595
11,204,544
-0.76(-11.94%)
Aug 05, 2013
6.391
6.450
6.314
6.354
1,459,376
-0.04(-0.61%)
Aug 02, 2013
5.994
6.491
5.981
6.393
1,668,280
+0.37(+6.10%)
Aug 01, 2013
5.980
6.074
5.955
6.025
894,888
+0.11(+1.82%)
Jul 31, 2013
5.945
6.000
5.866
5.918
1,226,456
-0.03(-0.46%)
Jul 30, 2013
5.989
6.058
5.814
5.945
930,040
+0.00(+0.08%)
Jul 29, 2013
5.971
6.156
5.919
5.940
989,920
-0.05(-0.83%)
Jul 26, 2013
5.968
6.011
5.817
5.990
1,668,880
-0.06(-0.93%)
Jul 25, 2013
5.965
6.058
5.819
6.046
792,024
+0.06(+1.09%)
Jul 24, 2013
6.190
6.190
5.947
5.981
656,480
-0.18(-3.00%)
Jul 23, 2013
6.229
6.241
6.122
6.166
758,112
-0.03(-0.54%)
Jul 22, 2013
6.218
6.260
6.178
6.200
1,429,840
-0.01(-0.22%)
Jul 19, 2013
6.139
6.216
6.070
6.214
562,128
+0.05(+0.87%)
Jul 18, 2013
6.059
6.236
5.999
6.160
764,456
+0.13(+2.20%)
Jul 17, 2013
6.237
6.237
5.956
6.027
1,352,544
-0.22(-3.46%)
Jul 16, 2013
6.410
6.424
6.206
6.244
870,496
-0.18(-2.80%)
Jul 15, 2013
6.415
6.514
6.405
6.424
957,176
-0.00(-0.08%)
Jul 12, 2013
6.279
6.492
6.279
6.429
1,294,720
+0.14(+2.25%)
Jul 11, 2013
6.091
6.298
6.091
6.287
982,056
+0.31(+5.12%)
Jul 10, 2013
5.925
6.046
5.918
5.981
881,680
+0.07(+1.25%)
Jul 09, 2013
5.826
5.956
5.781
5.907
826,648
+0.13(+2.18%)
Jul 08, 2013
5.744
5.856
5.739
5.781
1,186,848
+0.07(+1.16%)
Jul 05, 2013
5.853
5.919
5.603
5.715
1,237,784
-0.11(-1.85%)
Jul 03, 2013
5.728
5.851
5.607
5.822
592,528
+0.07(+1.19%)
Jul 02, 2013
5.889
6.004
5.734
5.754
1,259,168
-0.13(-2.23%)
Jul 01, 2013
6.049
6.050
5.832
5.885
1,847,992
-0.05(-0.86%)
Jun 28, 2013
6.067
6.095
5.936
5.936
2,305,608
-0.14(-2.34%)
Jun 27, 2013
6.077
6.166
5.986
6.079
1,643,992
+0.04(+0.62%)
Jun 26, 2013
6.325
6.325
6.040
6.041
1,889,776
-0.19(-3.11%)
Jun 25, 2013
5.860
6.360
5.764
6.235
3,106,232
+0.52(+9.00%)
Jun 24, 2013
6.499
6.565
5.708
5.720
8,548,624
-0.94(-14.07%)
Jun 21, 2013
7.031
7.034
6.554
6.656
13,168,232
-0.34(-4.91%)
Jun 20, 2013
6.939
7.024
6.766
7.000
3,175,680
-0.04(-0.64%)
Jun 19, 2013
7.003
7.254
6.982
7.045
3,400,696
+0.06(+0.90%)
Jun 18, 2013
6.800
7.030
6.765
6.982
2,403,496
+0.21(+3.14%)
Jun 17, 2013
6.522
6.845
6.522
6.770
3,338,944
+0.33(+5.19%)
Jun 14, 2013
6.331
6.444
6.326
6.436
1,315,536
+0.12(+1.86%)
Jun 13, 2013
6.236
6.343
5.961
6.319
1,693,824
+0.09(+1.38%)
Jun 12, 2013
6.327
6.327
6.188
6.232
1,249,920
-0.04(-0.60%)
Jun 11, 2013
6.367
6.426
6.190
6.270
1,455,760
-0.20(-3.11%)
Jun 10, 2013
6.393
6.524
6.348
6.471
1,226,448
+0.07(+1.05%)
Jun 07, 2013
6.688
6.688
6.343
6.404
1,282,528
-0.24(-3.58%)
Jun 06, 2013
6.505
6.655
6.390
6.641
711,048
+0.11(+1.66%)
Jun 05, 2013
6.744
6.744
6.522
6.532
859,864
-0.22(-3.26%)
Jun 04, 2013
6.822
6.875
6.699
6.753
2,066,216
-0.06(-0.86%)
Jun 03, 2013
6.956
7.011
6.621
6.811
1,512,000
-0.13(-1.94%)
May 31, 2013
6.899
6.984
6.848
6.946
1,108,408
-0.01(-0.11%)
May 30, 2013
6.942
6.999
6.865
6.954
357,360
-0.00(-0.05%)
May 29, 2013
7.008
7.058
6.845
6.957
390,520
-0.11(-1.59%)
May 28, 2013
7.081
7.190
7.009
7.070
781,256
+0.12(+1.74%)
May 24, 2013
6.853
6.950
6.635
6.949
564,712
+0.04(+0.60%)
May 23, 2013
6.857
6.944
6.813
6.907
1,272,040
-0.08(-1.22%)
May 22, 2013
7.104
7.183
6.954
6.992
1,147,424
-0.11(-1.60%)
May 21, 2013
7.130
7.179
7.070
7.106
1,003,688
+0.01(+0.16%)
May 20, 2013
7.114
7.157
7.068
7.095
716,984
-0.03(-0.40%)
May 17, 2013
7.086
7.186
7.086
7.124
1,097,944
+0.07(+0.96%)
May 16, 2013
7.048
7.141
7.003
7.056
1,007,152
-0.01(-0.09%)
May 15, 2013
6.872
7.117
6.865
7.062
1,674,568
+0.29(+4.30%)
May 13, 2013
6.781
6.786
6.742
6.771
1,110,640
-0.01(-0.13%)
May 10, 2013
6.686
6.781
6.659
6.780
679,456
+0.09(+1.33%)
May 09, 2013
6.670
6.809
6.668
6.691
1,158,184
-0.06(-0.83%)
May 08, 2013
6.683
6.857
6.679
6.747
2,264,448
+0.13(+1.93%)
May 07, 2013
6.594
6.729
6.562
6.620
2,522,048
+0.03(+0.49%)
May 06, 2013
6.553
6.594
6.504
6.588
2,014,888
+0.06(+0.90%)
May 03, 2013
6.184
6.536
6.076
6.529
5,487,200
+0.45(+7.45%)
May 02, 2013
5.933
6.106
5.889
6.076
1,915,000
+0.17(+2.83%)
May 01, 2013
6.056
6.103
5.848
5.909
1,894,104
-0.18(-2.90%)
Apr 30, 2013
6.094
6.109
6.048
6.085
810,104
-0.04(-0.57%)
Apr 29, 2013
6.120
6.211
6.084
6.120
1,589,272
+0.04(+0.72%)
Apr 26, 2013
6.210
6.210
5.928
6.076
1,019,160
-0.13(-2.15%)
Apr 25, 2013
6.263
6.305
6.201
6.210
631,944
-0.04(-0.62%)
Apr 24, 2013
6.178
6.277
6.151
6.249
790,344
+0.10(+1.61%)
Apr 23, 2013
6.069
6.196
6.064
6.150
818,304
+0.13(+2.14%)
Apr 22, 2013
6.016
6.073
5.874
6.021
1,675,416
+0.03(+0.48%)
Apr 19, 2013
5.826
6.003
5.826
5.992
950,752
+0.19(+3.23%)
Apr 18, 2013
5.768
5.902
5.724
5.805
1,444,400
+0.08(+1.33%)
Apr 17, 2013
5.866
5.866
5.701
5.729
1,007,408
-0.20(-3.33%)
Apr 16, 2013
5.812
5.939
5.796
5.926
722,192
+0.18(+3.07%)
Apr 15, 2013
6.149
6.149
5.734
5.750
1,595,304
-0.44(-7.07%)
Apr 12, 2013
6.094
6.206
6.067
6.188
1,867,080
+0.08(+1.35%)
Apr 11, 2013
6.121
6.205
6.067
6.105
1,298,808
-0.03(-0.57%)
Apr 10, 2013
6.062
6.160
6.008
6.140
783,976
+0.10(+1.66%)
Apr 09, 2013
6.072
6.104
6.015
6.040
620,048
-0.02(-0.37%)
Apr 08, 2013
5.982
6.072
5.912
6.062
643,432
+0.13(+2.15%)
Apr 05, 2013
5.729
5.965
5.655
5.935
1,189,696
+0.09(+1.58%)
Apr 04, 2013
5.817
5.874
5.745
5.843
1,475,496
+0.04(+0.60%)
Apr 03, 2013
5.999
5.999
5.685
5.808
1,952,520
-0.19(-3.21%)
Apr 02, 2013
6.005
6.059
5.946
6.000
1,452,568
-0.00(-0.04%)
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
.