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
MetLife
(NY:
MET
)
68.55
-0.11 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2009
8.834
9.147
8.627
8.700
41,125,796
+0.02(+0.24%)
Apr 29, 2009
8.273
8.808
8.144
8.679
35,458,136
+0.62(+7.73%)
Apr 28, 2009
8.045
8.270
7.945
8.056
23,636,540
-0.17(-2.03%)
Apr 27, 2009
8.241
8.402
8.118
8.223
32,599,266
-0.33(-3.86%)
Apr 24, 2009
8.331
8.767
8.176
8.554
46,028,776
+0.31(+3.72%)
Apr 23, 2009
7.650
8.293
7.556
8.247
37,956,892
+0.70(+9.26%)
Apr 22, 2009
7.741
8.027
7.284
7.548
49,625,156
-0.43(-5.35%)
Apr 21, 2009
7.062
8.021
6.945
7.975
41,033,324
+0.58(+7.91%)
Apr 20, 2009
8.042
8.080
7.378
7.390
35,135,112
-0.86(-10.45%)
Apr 17, 2009
8.109
8.437
7.893
8.252
45,751,384
+0.13(+1.62%)
Apr 16, 2009
8.407
8.457
7.863
8.121
36,292,300
-0.12(-1.42%)
Apr 15, 2009
7.630
8.285
7.369
8.238
42,670,472
+0.51(+6.54%)
Apr 14, 2009
8.349
8.600
7.676
7.732
53,660,972
-0.69(-8.16%)
Apr 13, 2009
7.691
8.580
7.606
8.419
40,980,472
+0.52(+6.55%)
Apr 09, 2009
7.571
8.056
7.472
7.901
60,989,560
+0.67(+9.26%)
Apr 08, 2009
7.691
7.890
6.954
7.232
52,715,904
+0.17(+2.36%)
Apr 07, 2009
7.167
7.238
7.039
7.065
35,090,056
-0.27(-3.74%)
Apr 06, 2009
7.229
7.480
7.129
7.340
36,751,892
-0.07(-0.95%)
Apr 03, 2009
7.220
7.530
7.094
7.410
45,277,092
+0.19(+2.63%)
Apr 02, 2009
7.305
7.439
7.144
7.220
51,717,600
+0.37(+5.38%)
Apr 01, 2009
6.354
6.901
6.214
6.852
46,087,192
+0.19(+2.90%)
Mar 31, 2009
6.410
6.808
6.366
6.659
60,506,244
+0.37(+5.91%)
Mar 30, 2009
6.755
6.770
6.217
6.287
44,950,888
-1.08(-14.68%)
Mar 26, 2009
7.135
7.457
6.951
7.369
66,995,304
+0.18(+2.44%)
Mar 25, 2009
6.966
7.211
6.571
7.194
65,153,292
+0.41(+5.99%)
Mar 24, 2009
6.735
7.191
6.638
6.787
58,979,932
-0.38(-5.30%)
Mar 23, 2009
6.653
7.252
6.650
7.167
68,647,632
+1.09(+17.95%)
Mar 20, 2009
6.591
6.700
5.971
6.077
85,076,744
-0.75(-11.01%)
Mar 19, 2009
7.548
7.746
6.495
6.828
85,571,400
-0.65(-8.65%)
Mar 18, 2009
6.407
7.817
6.214
7.475
106,664,632
+1.28(+20.62%)
Mar 17, 2009
5.626
6.214
5.468
6.197
63,677,596
+0.59(+10.54%)
Mar 16, 2009
5.340
6.375
5.191
5.606
101,588,632
+0.42(+8.06%)
Mar 13, 2009
5.115
5.299
4.699
5.188
0
+0.13(+2.54%)
Mar 12, 2009
4.384
5.112
4.188
5.059
84,606,768
+0.59(+13.29%)
Mar 11, 2009
4.536
4.922
4.074
4.465
79,083,736
+0.00(+0.00%)
Mar 10, 2009
3.872
4.486
3.775
4.465
91,650,176
+0.82(+22.36%)
Mar 09, 2009
3.439
3.822
3.369
3.650
59,974,616
+0.08(+2.13%)
Mar 06, 2009
3.612
3.790
3.325
3.573
0
+0.04(+0.99%)
Mar 05, 2009
4.065
4.094
3.346
3.538
102,351,416
-0.77(-17.80%)
Mar 04, 2009
4.234
4.530
3.737
4.305
115,418,536
-0.58(-11.86%)
Mar 02, 2009
5.041
5.515
4.854
4.884
63,426,668
-0.51(-9.53%)
Feb 27, 2009
6.068
6.258
5.170
5.398
0
-1.62(-23.05%)
Feb 26, 2009
6.755
7.165
6.439
7.015
62,705,436
+0.57(+8.80%)
Feb 25, 2009
6.741
6.741
5.989
6.448
39,429,144
-0.37(-5.36%)
Feb 24, 2009
5.951
6.846
5.705
6.814
50,314,820
+0.87(+14.55%)
Feb 23, 2009
6.504
6.574
5.928
5.948
37,767,748
-0.32(-5.09%)
Feb 20, 2009
6.223
6.410
5.682
6.267
60,046,936
-0.23(-3.56%)
Feb 19, 2009
7.208
7.311
6.451
6.498
41,678,416
-0.58(-8.18%)
Feb 18, 2009
7.293
7.378
6.852
7.077
31,439,786
+0.03(+0.46%)
Feb 17, 2009
7.495
7.513
7.039
7.045
36,275,852
-0.79(-10.11%)
Feb 13, 2009
8.097
8.323
7.828
7.837
22,889,220
-0.38(-4.59%)
Feb 12, 2009
7.977
8.290
7.708
8.214
27,926,962
+0.07(+0.83%)
Feb 11, 2009
8.349
8.366
7.846
8.147
24,698,674
+0.10(+1.20%)
Feb 10, 2009
8.735
8.963
7.983
8.051
46,201,496
-1.10(-11.99%)
Feb 09, 2009
9.238
9.466
8.896
9.147
30,919,582
+0.01(+0.13%)
Feb 06, 2009
8.776
9.255
8.776
9.136
38,112,088
+0.15(+1.63%)
Feb 05, 2009
8.527
9.340
8.428
8.989
34,099,780
+0.33(+3.85%)
Feb 04, 2009
8.673
8.983
8.375
8.656
37,070,692
+0.32(+3.79%)
Feb 03, 2009
8.644
8.747
8.290
8.340
30,065,634
-0.16(-1.86%)
Feb 02, 2009
8.261
8.697
8.112
8.498
23,943,492
+0.10(+1.15%)
Jan 30, 2009
8.831
9.068
8.255
8.402
0
-0.38(-4.33%)
Jan 29, 2009
9.185
9.320
8.735
8.782
34,042,544
-0.95(-9.74%)
Jan 28, 2009
8.659
9.966
8.659
9.729
47,890,936
+1.63(+20.20%)
Jan 27, 2009
7.899
8.115
7.682
8.094
25,153,204
+0.28(+3.59%)
Jan 26, 2009
7.945
8.475
7.542
7.814
30,870,186
+0.03(+0.34%)
Jan 23, 2009
7.194
8.010
6.828
7.787
27,707,488
+0.33(+4.43%)
Jan 22, 2009
7.700
8.013
7.176
7.457
45,443,372
-0.80(-9.73%)
Jan 21, 2009
7.170
8.410
7.150
8.261
43,426,584
+1.30(+18.60%)
Jan 20, 2009
7.904
8.083
6.945
6.966
57,828,824
-1.35(-16.24%)
Jan 16, 2009
8.457
8.738
8.045
8.317
0
+0.12(+1.43%)
Jan 15, 2009
8.065
8.676
7.694
8.200
37,247,048
+0.14(+1.78%)
Jan 14, 2009
8.299
8.480
7.796
8.056
38,699,012
-0.52(-6.04%)
Jan 13, 2009
8.568
8.951
8.402
8.574
24,741,902
+0.08(+0.89%)
Jan 12, 2009
9.250
9.314
8.334
8.498
29,397,324
-0.82(-8.82%)
Jan 09, 2009
9.671
9.723
9.241
9.320
19,230,702
-0.37(-3.83%)
Jan 08, 2009
9.630
9.750
9.384
9.691
21,864,738
+0.20(+2.16%)
Jan 07, 2009
10.18
10.18
9.329
9.486
26,740,890
-0.93(-8.90%)
Jan 06, 2009
10.53
10.93
10.31
10.41
32,107,234
+0.04(+0.34%)
Jan 05, 2009
10.57
10.72
10.18
10.38
21,416,854
-0.14(-1.33%)
Jan 02, 2009
10.31
10.60
9.764
10.52
0
+0.32(+3.18%)
Jan 01, 2009
10.14
10.38
9.802
10.19
0
+0.00(+0.00%)
Dec 31, 2008
10.14
10.38
9.802
10.19
18,101,280
+0.07(+0.69%)
Dec 30, 2008
9.685
10.26
9.650
10.12
16,567,569
+0.46(+4.81%)
Dec 29, 2008
9.715
9.940
9.252
9.659
12,814,486
-0.06(-0.60%)
Dec 26, 2008
9.565
10.07
9.554
9.717
7,588,517
+0.21(+2.21%)
Dec 24, 2008
9.214
9.527
9.124
9.507
7,898,109
+0.31(+3.37%)
Dec 23, 2008
9.688
10.11
9.095
9.197
28,596,080
-0.42(-4.35%)
Dec 22, 2008
10.87
10.87
9.331
9.615
36,574,516
-1.32(-12.11%)
Dec 19, 2008
10.65
11.09
10.18
10.94
60,544,776
+0.39(+3.72%)
Dec 18, 2008
9.979
11.29
9.706
10.55
52,183,260
+0.64(+6.43%)
Dec 17, 2008
9.589
10.37
9.577
9.910
34,235,724
-0.16(-1.57%)
Dec 16, 2008
8.916
10.12
8.788
10.07
42,102,324
+1.47(+17.15%)
Dec 15, 2008
9.048
9.171
8.516
8.595
28,891,080
-0.16(-1.84%)
Dec 12, 2008
8.451
8.861
8.334
8.755
30,601,858
-0.04(-0.50%)
Dec 11, 2008
8.954
9.369
8.706
8.799
32,448,510
-0.42(-4.60%)
Dec 10, 2008
9.568
9.694
8.989
9.223
33,271,218
-0.13(-1.44%)
Dec 09, 2008
8.662
10.17
8.662
9.358
53,555,028
+0.58(+6.56%)
Dec 08, 2008
9.264
9.650
8.679
8.782
66,155,848
-0.21(-2.37%)
Dec 05, 2008
7.504
9.062
7.457
8.995
56,481,952
+1.65(+22.45%)
Dec 04, 2008
7.454
7.866
7.205
7.346
30,438,062
-0.32(-4.16%)
Dec 03, 2008
6.974
7.719
6.470
7.665
58,461,808
+0.82(+11.91%)
Dec 02, 2008
7.436
7.574
6.314
6.849
50,542,280
-0.44(-6.06%)
Dec 01, 2008
8.097
8.156
7.200
7.290
41,853,676
-1.12(-13.32%)
Nov 28, 2008
7.714
8.466
7.545
8.410
17,052,424
+0.69(+8.90%)
Nov 26, 2008
6.796
7.834
6.667
7.723
37,819,492
+0.69(+9.77%)
Nov 25, 2008
7.039
7.787
6.489
7.036
53,939,240
+0.31(+4.61%)
Nov 24, 2008
5.708
6.732
5.527
6.726
62,537,672
+1.32(+24.46%)
Nov 21, 2008
5.015
5.442
4.597
5.404
63,648,564
+0.58(+12.14%)
Nov 20, 2008
5.375
5.518
4.597
4.819
86,676,008
-0.74(-13.26%)
Nov 19, 2008
5.901
6.156
5.460
5.556
73,153,784
-0.50(-8.30%)
Nov 18, 2008
6.632
6.662
5.100
6.059
151,420,048
-0.44(-6.79%)
Nov 17, 2008
7.881
7.983
6.501
6.501
46,218,844
-1.73(-21.00%)
Nov 14, 2008
8.334
9.124
8.010
8.229
36,436,728
-0.23(-2.76%)
Nov 13, 2008
8.337
8.606
7.311
8.463
43,797,672
+0.27(+3.36%)
Nov 12, 2008
8.630
8.896
8.042
8.188
28,453,874
-0.75(-8.35%)
Nov 11, 2008
9.580
9.580
8.463
8.934
29,393,408
-0.75(-7.73%)
Nov 10, 2008
10.31
10.82
9.419
9.682
23,841,000
-0.36(-3.58%)
Nov 07, 2008
9.551
10.28
9.425
10.04
24,144,480
+0.61(+6.51%)
Nov 06, 2008
10.21
10.79
9.244
9.428
27,181,522
-1.03(-9.82%)
Nov 05, 2008
10.89
11.74
10.33
10.45
36,540,132
-0.51(-4.67%)
Nov 04, 2008
10.98
11.50
10.49
10.97
45,435,568
+0.40(+3.76%)
Nov 03, 2008
9.834
10.78
9.551
10.57
49,804,272
+0.85(+8.79%)
Oct 31, 2008
9.174
10.24
8.650
9.715
65,454,560
+0.88(+10.00%)
Oct 30, 2008
8.937
9.864
8.188
8.831
71,735,600
+0.19(+2.20%)
Oct 29, 2008
8.773
9.530
8.425
8.641
47,360,152
-0.20(-2.25%)
Oct 28, 2008
8.059
8.866
7.352
8.840
51,622,844
+1.18(+15.47%)
Oct 27, 2008
8.375
8.571
7.650
7.656
43,427,560
-1.06(-12.15%)
Oct 24, 2008
7.311
9.194
7.311
8.714
56,864,420
+0.57(+7.04%)
Oct 23, 2008
8.902
8.998
7.749
8.141
57,950,228
-0.64(-7.32%)
Oct 22, 2008
9.214
9.405
8.507
8.785
30,455,886
-0.76(-7.97%)
Oct 21, 2008
9.378
9.931
9.299
9.545
24,547,828
-0.11(-1.18%)
Oct 20, 2008
8.826
9.767
8.416
9.659
36,509,228
+0.55(+6.07%)
Oct 17, 2008
9.507
9.905
9.042
9.106
53,024,072
-0.93(-9.24%)
Oct 16, 2008
10.14
10.33
8.399
10.03
53,815,400
+0.04(+0.41%)
Oct 15, 2008
10.83
11.01
9.609
9.992
48,853,704
-1.11(-9.96%)
Oct 14, 2008
11.97
12.68
10.66
11.10
64,852,708
-0.04(-0.37%)
Oct 13, 2008
9.504
11.25
9.074
11.14
66,939,264
+2.29(+25.92%)
Oct 10, 2008
7.843
9.077
7.706
8.846
108,165,720
+0.66(+8.04%)
Oct 09, 2008
8.454
8.618
7.746
8.188
234,743,968
+0.29(+3.70%)
Oct 08, 2008
8.583
9.902
7.533
7.896
82,405,544
-2.89(-26.77%)
Oct 07, 2008
13.00
13.25
10.78
10.78
35,935,440
-2.18(-16.81%)
Oct 06, 2008
12.38
13.38
11.77
12.96
38,054,584
+0.64(+5.20%)
Oct 03, 2008
12.82
13.74
12.26
12.32
0
+0.34(+2.86%)
Oct 02, 2008
13.83
13.83
10.78
11.98
82,266,200
-2.10(-14.93%)
Oct 01, 2008
15.86
15.86
13.47
14.08
38,606,480
-2.30(-14.02%)
Sep 30, 2008
13.90
16.38
13.51
16.38
32,325,512
+3.58(+28.00%)
Sep 29, 2008
15.00
15.71
12.79
12.79
34,875,256
-2.94(-18.70%)
Sep 26, 2008
15.73
16.42
14.65
15.74
0
-0.73(-4.46%)
Sep 25, 2008
16.08
16.58
15.87
16.47
18,286,548
+0.71(+4.49%)
Sep 24, 2008
16.63
16.63
15.64
15.76
25,766,920
-0.57(-3.51%)
Sep 23, 2008
16.65
17.31
16.08
16.34
36,161,792
-0.63(-3.71%)
Sep 22, 2008
17.60
17.81
15.84
16.96
47,119,592
-0.65(-3.70%)
Sep 19, 2008
18.66
19.15
17.40
17.62
0
-0.81(-4.38%)
Sep 18, 2008
15.44
18.42
15.34
18.42
90,235,824
+3.19(+20.97%)
Sep 17, 2008
16.42
16.42
15.13
15.23
55,335,952
-1.41(-8.45%)
Sep 16, 2008
15.48
16.64
14.92
16.64
72,930,440
+0.93(+5.92%)
Sep 15, 2008
15.51
16.52
15.51
15.71
53,491,912
-0.82(-4.94%)
Sep 12, 2008
16.74
16.95
16.31
16.52
47,723,720
-0.61(-3.58%)
Sep 11, 2008
16.67
17.34
16.12
17.14
168,243,904
+0.47(+2.81%)
Sep 10, 2008
16.71
16.79
16.14
16.67
102,365,448
+0.28(+1.69%)
Sep 09, 2008
17.00
17.07
16.38
16.39
70,644,400
-0.60(-3.51%)
Sep 08, 2008
16.84
17.01
16.33
16.99
56,762,724
+0.88(+5.48%)
Sep 05, 2008
15.50
16.12
15.39
16.10
0
+0.45(+2.88%)
Sep 04, 2008
16.04
16.15
15.62
15.65
33,004,886
-0.49(-3.04%)
Sep 03, 2008
16.05
16.17
15.77
16.15
44,633,092
+0.01(+0.04%)
Sep 02, 2008
16.08
16.37
15.97
16.14
34,239,872
+0.29(+1.83%)
Aug 29, 2008
15.79
16.05
15.76
15.85
15,439,819
-0.06(-0.37%)
Aug 28, 2008
15.54
15.92
15.48
15.91
23,744,200
+0.51(+3.34%)
Aug 27, 2008
15.09
15.44
15.06
15.39
16,448,984
+0.25(+1.68%)
Aug 26, 2008
14.93
15.22
14.85
15.14
19,400,322
+0.14(+0.92%)
Aug 25, 2008
15.15
15.19
14.94
15.00
17,982,534
-0.42(-2.75%)
Aug 22, 2008
15.03
15.46
15.03
15.43
12,361,020
+0.47(+3.15%)
Aug 21, 2008
14.61
15.12
14.61
14.95
20,033,606
-0.01(-0.08%)
Aug 20, 2008
15.07
15.07
14.65
14.97
38,427,016
-0.06(-0.37%)
Aug 19, 2008
15.46
15.46
14.95
15.02
24,227,920
-0.54(-3.44%)
Aug 18, 2008
15.84
15.85
15.52
15.56
21,114,778
-0.25(-1.61%)
Aug 15, 2008
15.63
15.98
15.50
15.81
0
+0.26(+1.67%)
Aug 14, 2008
14.99
15.68
14.93
15.55
19,915,502
+0.45(+2.98%)
Aug 13, 2008
15.32
15.34
14.91
15.10
24,428,866
-0.34(-2.22%)
Aug 12, 2008
15.56
15.76
15.34
15.44
47,787,464
-0.37(-2.31%)
Aug 11, 2008
15.35
15.97
15.29
15.81
29,289,056
+0.23(+1.46%)
Aug 08, 2008
14.81
15.59
14.81
15.58
24,022,064
+0.62(+4.16%)
Aug 07, 2008
15.14
15.24
14.84
14.96
21,892,854
-0.37(-2.39%)
Aug 06, 2008
15.32
15.40
15.15
15.32
14,977,578
-0.11(-0.68%)
Aug 05, 2008
14.98
15.45
14.84
15.43
23,611,590
+0.64(+4.31%)
Aug 04, 2008
14.80
14.92
14.64
14.79
34,389,568
-0.06(-0.41%)
Aug 01, 2008
14.91
14.98
14.63
14.85
18,137,180
+0.01(+0.04%)
Jul 31, 2008
14.96
15.14
14.79
14.85
26,063,344
-0.30(-1.95%)
Jul 30, 2008
14.75
15.21
14.52
15.14
47,178,904
-0.30(-1.95%)
Jul 29, 2008
15.44
15.45
14.74
15.44
28,976,084
+0.74(+5.01%)
Jul 28, 2008
15.08
15.41
14.70
14.71
19,279,518
-0.50(-3.31%)
Jul 25, 2008
15.41
15.48
15.03
15.21
18,642,920
-0.18(-1.20%)
Jul 24, 2008
15.71
15.89
15.27
15.39
21,705,930
-0.36(-2.28%)
Jul 23, 2008
15.73
15.91
15.43
15.75
35,883,244
+0.01(+0.07%)
Jul 22, 2008
15.05
15.75
14.86
15.74
25,816,292
+0.64(+4.24%)
Jul 21, 2008
15.11
15.32
15.00
15.10
15,161,079
+0.02(+0.14%)
Jul 18, 2008
15.24
15.26
14.80
15.08
21,724,760
-0.12(-0.77%)
Jul 17, 2008
14.98
15.30
14.76
15.20
20,998,360
+0.30(+1.98%)
Jul 16, 2008
14.23
14.92
14.04
14.90
24,871,202
+0.72(+5.07%)
Jul 15, 2008
14.59
14.67
13.96
14.18
26,623,412
-0.47(-3.19%)
Jul 14, 2008
15.08
15.28
14.61
14.65
18,871,554
-0.28(-1.88%)
Jul 11, 2008
15.25
15.34
14.80
14.93
22,683,786
-0.41(-2.67%)
Jul 10, 2008
15.36
15.53
15.17
15.34
27,518,516
-0.04(-0.28%)
Jul 09, 2008
15.81
15.94
15.36
15.38
26,248,382
-0.38(-2.41%)
Jul 08, 2008
15.36
15.85
15.28
15.76
21,571,344
+0.47(+3.04%)
Jul 07, 2008
15.46
15.69
15.22
15.30
16,866,838
-0.13(-0.82%)
Jul 04, 2008
15.51
15.72
15.36
15.43
11,223,343
+0.00(+0.00%)
Jul 03, 2008
15.51
15.72
15.36
15.43
11,223,343
+0.02(+0.11%)
Jul 02, 2008
15.41
15.81
15.37
15.41
20,484,798
+0.05(+0.30%)
Jul 01, 2008
15.23
15.52
14.97
15.36
28,166,558
-0.07(-0.45%)
Jun 30, 2008
15.65
15.76
15.38
15.43
18,941,682
-0.30(-1.91%)
Jun 27, 2008
16.03
16.12
15.68
15.73
21,594,240
-0.27(-1.66%)
Jun 26, 2008
16.34
16.59
15.96
16.00
16,840,938
-0.48(-2.91%)
Jun 25, 2008
16.26
16.79
16.26
16.48
15,892,577
+0.25(+1.55%)
Jun 24, 2008
16.29
16.49
16.09
16.23
17,415,040
-0.07(-0.41%)
Jun 23, 2008
16.68
16.79
16.24
16.29
17,713,916
-0.35(-2.07%)
Jun 20, 2008
16.94
17.12
16.61
16.64
17,804,994
-0.43(-2.52%)
Jun 19, 2008
16.55
17.13
16.34
17.07
19,835,732
+0.49(+2.93%)
Jun 18, 2008
16.67
16.89
16.46
16.58
14,885,967
-0.23(-1.34%)
Jun 17, 2008
17.29
17.36
16.77
16.81
11,922,368
-0.43(-2.48%)
Jun 16, 2008
17.34
17.37
16.97
17.24
18,407,316
-0.25(-1.42%)
Jun 13, 2008
17.02
17.51
16.94
17.48
23,351,074
+0.55(+3.23%)
Jun 12, 2008
16.64
17.18
16.58
16.94
21,485,628
+0.54(+3.26%)
Jun 11, 2008
16.94
16.96
16.40
16.40
16,061,896
-0.54(-3.18%)
Jun 10, 2008
16.92
17.03
16.60
16.94
14,950,991
+0.26(+1.54%)
Jun 09, 2008
16.82
16.92
16.60
16.68
16,058,825
+0.02(+0.11%)
Jun 06, 2008
17.35
17.35
16.62
16.67
19,524,998
-0.80(-4.57%)
Jun 05, 2008
17.30
17.49
17.21
17.46
10,926,561
+0.19(+1.10%)
Jun 04, 2008
17.36
17.56
17.18
17.27
12,342,787
-0.16(-0.91%)
Jun 03, 2008
17.36
17.56
17.28
17.43
16,261,944
+0.10(+0.56%)
Jun 02, 2008
17.45
17.51
17.11
17.34
12,528,257
-0.22(-1.25%)
May 30, 2008
17.58
17.75
17.43
17.55
12,792,464
-0.16(-0.89%)
May 29, 2008
17.47
17.76
17.41
17.71
13,299,621
+0.21(+1.20%)
May 28, 2008
17.62
17.63
17.33
17.50
14,525,566
+0.20(+1.15%)
May 27, 2008
17.25
17.38
17.16
17.30
11,906,570
+0.09(+0.51%)
May 26, 2008
17.31
17.40
17.14
17.22
0
+0.00(+0.00%)
May 23, 2008
17.31
17.40
17.14
17.22
9,456,110
-0.22(-1.24%)
May 22, 2008
17.34
18.21
17.31
17.43
15,952,085
+0.13(+0.76%)
May 21, 2008
17.71
17.77
17.29
17.30
13,235,496
-0.33(-1.87%)
May 20, 2008
17.90
17.90
17.54
17.63
14,631,564
-0.32(-1.76%)
May 19, 2008
18.05
18.11
17.86
17.95
15,346,730
-0.12(-0.65%)
May 16, 2008
18.23
18.27
18.03
18.06
12,662,922
-0.15(-0.85%)
May 15, 2008
18.08
18.24
17.99
18.22
12,370,048
+0.15(+0.84%)
May 14, 2008
18.08
18.38
17.93
18.07
10,418,744
+0.14(+0.77%)
May 13, 2008
18.16
18.22
17.91
17.93
16,585,132
-0.22(-1.19%)
May 12, 2008
17.65
18.15
17.60
18.15
15,182,684
+0.58(+3.28%)
May 09, 2008
17.41
17.92
17.38
17.57
10,078,536
-0.08(-0.48%)
May 08, 2008
18.00
18.01
17.57
17.65
11,600,394
-0.21(-1.19%)
May 07, 2008
18.22
18.29
17.80
17.87
16,471,875
-0.37(-2.02%)
May 06, 2008
17.87
18.39
17.64
18.24
13,746,494
+0.19(+1.04%)
May 05, 2008
18.18
18.19
17.89
18.05
10,059,133
-0.13(-0.72%)
May 02, 2008
18.28
18.57
18.11
18.18
13,183,949
+0.07(+0.37%)
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
.