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
Barclays Plc ADR
(NY:
BCS
)
11.35
+0.09 (+0.80%)
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 (%)
Apr 30, 2009
10.28
10.49
9.795
9.881
12,879,339
+0.36(+3.76%)
Apr 29, 2009
9.005
9.690
8.949
9.523
12,468,758
+1.16(+13.87%)
Apr 28, 2009
8.036
8.517
7.999
8.363
9,550,871
+0.09(+1.04%)
Apr 27, 2009
8.406
8.678
8.215
8.277
12,640,590
-0.33(-3.80%)
Apr 24, 2009
8.314
8.739
8.122
8.604
13,523,679
+0.43(+5.21%)
Apr 23, 2009
7.974
8.215
7.616
8.178
10,927,163
+0.86(+11.81%)
Apr 22, 2009
7.413
7.857
7.308
7.314
11,113,263
-0.27(-3.58%)
Apr 21, 2009
6.987
7.604
6.857
7.585
14,502,135
+0.51(+7.15%)
Apr 20, 2009
7.499
7.561
7.036
7.079
13,131,197
-1.14(-13.89%)
Apr 17, 2009
8.301
8.591
8.030
8.221
14,463,424
+0.09(+1.06%)
Apr 16, 2009
7.752
8.332
7.696
8.135
11,736,512
+0.55(+7.24%)
Apr 15, 2009
7.098
7.585
7.018
7.585
11,389,982
+0.83(+12.24%)
Apr 14, 2009
7.092
7.314
6.703
6.758
9,766,853
-0.22(-3.18%)
Apr 13, 2009
6.641
7.129
6.419
6.980
6,015,021
+0.25(+3.76%)
Apr 09, 2009
6.444
6.727
6.283
6.727
8,662,970
+0.94(+16.33%)
Apr 08, 2009
5.857
5.913
5.598
5.783
6,230,400
+0.04(+0.75%)
Apr 07, 2009
5.925
5.968
5.721
5.740
7,487,247
-0.57(-9.00%)
Apr 06, 2009
6.320
6.493
6.086
6.308
8,075,406
-0.42(-6.24%)
Apr 03, 2009
6.345
6.727
6.203
6.727
10,318,405
+0.75(+12.60%)
Apr 02, 2009
6.190
6.252
5.913
5.974
10,088,818
+0.23(+4.09%)
Apr 01, 2009
5.234
5.746
5.136
5.740
11,366,792
+0.49(+9.41%)
Mar 31, 2009
5.141
5.468
5.049
5.246
14,691,310
+0.15(+2.91%)
Mar 30, 2009
5.388
5.400
4.968
5.098
18,607,658
+0.07(+1.35%)
Mar 26, 2009
4.931
5.080
4.697
5.030
11,394,227
+0.62(+14.15%)
Mar 25, 2009
4.357
4.493
4.092
4.407
7,587,355
+0.32(+7.85%)
Mar 24, 2009
4.252
4.456
4.086
4.086
7,880,955
-0.42(-9.31%)
Mar 23, 2009
4.283
4.524
4.238
4.506
9,459,300
+1.04(+29.89%)
Mar 20, 2009
3.851
3.864
3.469
3.469
7,969,613
-0.64(-15.49%)
Mar 19, 2009
4.160
4.308
3.851
4.104
12,827,286
+0.28(+7.43%)
Mar 18, 2009
3.271
3.919
3.234
3.820
14,495,806
+0.50(+15.06%)
Mar 17, 2009
3.154
3.321
3.123
3.321
8,634,823
+0.04(+1.32%)
Mar 16, 2009
3.074
3.549
3.024
3.277
21,498,114
+0.55(+20.14%)
Mar 13, 2009
2.839
2.851
2.592
2.728
0
+0.01(+0.45%)
Mar 12, 2009
2.345
2.833
2.191
2.716
12,571,343
+0.25(+10.00%)
Mar 11, 2009
2.500
2.549
2.333
2.469
8,815,858
+0.02(+1.01%)
Mar 10, 2009
2.419
2.524
2.228
2.444
18,305,036
+0.39(+18.92%)
Mar 09, 2009
1.963
2.129
1.926
2.055
8,696,794
-0.11(-5.13%)
Mar 06, 2009
2.345
2.370
2.006
2.166
0
-0.06(-2.50%)
Mar 05, 2009
2.561
2.635
2.210
2.222
11,529,683
-0.86(-27.86%)
Mar 04, 2009
3.092
3.135
2.907
3.080
5,054,796
+0.11(+3.74%)
Mar 02, 2009
3.111
3.197
2.895
2.969
6,578,659
-0.20(-6.42%)
Feb 27, 2009
3.290
3.413
3.160
3.172
0
-0.59(-15.60%)
Feb 26, 2009
4.006
4.036
3.635
3.759
13,238,254
+0.10(+2.70%)
Feb 25, 2009
3.703
3.857
3.580
3.660
9,583,198
-0.17(-4.51%)
Feb 24, 2009
3.456
3.864
3.413
3.833
6,254,180
+0.52(+15.86%)
Feb 23, 2009
3.746
3.753
3.246
3.308
6,021,969
-0.10(-3.07%)
Feb 20, 2009
3.364
3.549
3.240
3.413
0
+0.01(+0.36%)
Feb 19, 2009
3.648
3.703
3.358
3.401
5,206,251
+0.12(+3.57%)
Feb 18, 2009
3.413
3.438
3.197
3.283
6,150,639
-0.08(-2.39%)
Feb 17, 2009
3.432
3.456
3.333
3.364
3,802,701
-0.23(-6.52%)
Feb 13, 2009
3.580
3.685
3.469
3.598
0
-0.26(-6.72%)
Feb 12, 2009
3.709
4.012
3.598
3.857
6,432,793
-0.02(-0.48%)
Feb 11, 2009
4.024
4.080
3.759
3.876
6,902,412
+0.04(+1.13%)
Feb 10, 2009
4.345
4.382
3.783
3.833
12,191,134
-0.48(-11.16%)
Feb 09, 2009
4.394
4.431
4.228
4.314
15,435,039
+0.43(+11.13%)
Feb 06, 2009
3.962
4.043
3.790
3.882
0
+0.12(+3.11%)
Feb 05, 2009
3.586
3.783
3.438
3.765
6,830,999
+0.36(+10.51%)
Feb 04, 2009
3.518
3.648
3.370
3.407
4,991,111
+0.03(+0.91%)
Feb 03, 2009
3.388
3.425
3.228
3.376
4,140,856
+0.04(+1.11%)
Feb 02, 2009
3.308
3.450
3.271
3.339
5,474,421
-0.19(-5.25%)
Jan 30, 2009
3.919
3.925
3.506
3.524
0
+0.04(+1.24%)
Jan 29, 2009
3.586
3.635
3.413
3.481
6,488,748
-0.48(-12.15%)
Jan 28, 2009
3.895
3.969
3.746
3.962
12,534,560
+0.75(+23.22%)
Jan 27, 2009
3.333
3.444
3.154
3.216
12,244,056
+0.07(+2.16%)
Jan 26, 2009
2.975
3.209
2.932
3.148
29,592,948
+1.25(+66.12%)
Jan 23, 2009
1.697
1.987
1.697
1.895
0
-0.20(-9.44%)
Jan 22, 2009
2.210
2.284
2.000
2.092
13,844,107
-0.47(-18.31%)
Jan 21, 2009
2.296
2.747
1.972
2.561
28,527,380
-0.01(-0.24%)
Jan 20, 2009
2.679
2.993
2.475
2.568
24,877,898
-1.91(-42.62%)
Jan 16, 2009
4.876
5.073
3.524
4.475
30,115,718
-0.71(-13.69%)
Jan 15, 2009
4.956
5.184
4.635
5.184
3,054,760
+0.07(+1.45%)
Jan 14, 2009
5.259
5.339
5.030
5.110
3,114,681
-0.87(-14.55%)
Jan 13, 2009
5.993
6.092
5.877
5.981
1,817,105
-0.73(-10.94%)
Jan 12, 2009
6.906
7.018
6.641
6.715
1,677,175
+0.08(+1.21%)
Jan 09, 2009
6.839
6.845
6.569
6.635
1,685,783
-0.14(-2.01%)
Jan 08, 2009
6.647
6.801
6.592
6.771
1,568,088
+0.30(+4.68%)
Jan 07, 2009
6.419
6.555
6.339
6.468
1,265,845
+0.23(+3.76%)
Jan 06, 2009
5.900
6.289
5.616
6.234
2,347,335
+0.20(+3.27%)
Jan 05, 2009
5.777
6.042
5.771
6.036
1,002,043
+0.22(+3.82%)
Jan 02, 2009
5.598
5.894
5.555
5.814
0
-0.23(-3.88%)
Jan 01, 2009
5.487
6.049
5.333
6.049
0
+0.00(+0.00%)
Dec 31, 2008
5.487
6.049
5.333
6.049
1,482,237
+0.64(+11.87%)
Dec 30, 2008
5.370
5.431
5.265
5.407
1,344,435
+0.00(+0.00%)
Dec 29, 2008
5.320
5.487
5.296
5.407
1,144,357
+0.10(+1.98%)
Dec 26, 2008
5.141
5.357
5.141
5.302
0
-0.01(-0.12%)
Dec 24, 2008
5.191
5.326
5.160
5.308
533,493
+0.07(+1.42%)
Dec 23, 2008
5.363
5.413
5.166
5.234
2,183,365
-0.10(-1.85%)
Dec 22, 2008
5.302
5.382
5.246
5.333
1,604,274
-0.12(-2.26%)
Dec 19, 2008
5.191
5.457
5.166
5.456
1,502,289
+0.24(+4.62%)
Dec 18, 2008
5.363
5.394
5.184
5.215
2,427,081
-0.59(-10.11%)
Dec 17, 2008
5.530
5.802
5.357
5.802
2,704,539
-0.25(-4.18%)
Dec 16, 2008
5.425
6.110
5.425
6.055
2,873,141
+0.52(+9.36%)
Dec 15, 2008
5.647
5.672
5.382
5.536
1,447,135
-0.12(-2.18%)
Dec 12, 2008
5.314
5.660
5.296
5.660
0
-0.35(-5.76%)
Dec 11, 2008
5.814
6.049
5.697
6.005
1,956,889
+0.33(+5.88%)
Dec 10, 2008
5.721
5.771
5.555
5.672
1,352,594
+0.11(+2.00%)
Dec 09, 2008
5.974
6.141
5.561
5.561
1,987,521
-0.46(-7.59%)
Dec 08, 2008
5.678
6.018
5.641
6.018
2,738,715
+0.47(+8.45%)
Dec 05, 2008
5.221
5.555
4.956
5.549
0
+0.33(+6.39%)
Dec 04, 2008
5.400
5.516
5.154
5.215
1,656,619
-0.70(-11.89%)
Dec 03, 2008
5.351
5.919
5.172
5.919
2,254,655
-0.01(-0.10%)
Dec 02, 2008
5.684
5.925
5.493
5.925
1,329,843
+0.37(+6.67%)
Dec 01, 2008
6.005
6.036
5.555
5.555
1,568,352
-1.39(-20.00%)
Nov 28, 2008
6.067
6.943
6.042
6.943
835,619
+0.69(+10.95%)
Nov 26, 2008
6.141
6.357
5.962
6.258
2,453,024
-0.14(-2.22%)
Nov 25, 2008
6.055
6.442
5.927
6.400
2,951,800
+0.69(+11.99%)
Nov 24, 2008
5.456
5.802
5.363
5.715
3,241,275
+0.67(+13.20%)
Nov 21, 2008
5.067
5.184
4.642
5.049
3,433,399
+0.50(+10.99%)
Nov 20, 2008
4.629
4.919
4.401
4.549
3,267,168
-0.08(-1.73%)
Nov 19, 2008
5.259
5.388
4.555
4.629
2,698,771
-0.88(-16.01%)
Nov 18, 2008
5.203
5.647
5.154
5.512
2,339,786
-0.19(-3.25%)
Nov 17, 2008
5.678
6.018
5.604
5.697
1,585,417
-0.04(-0.65%)
Nov 14, 2008
5.937
6.086
5.697
5.734
0
-0.70(-10.93%)
Nov 13, 2008
5.876
6.629
5.586
6.437
2,332,495
+0.40(+6.54%)
Nov 12, 2008
6.505
6.505
5.956
6.042
2,781,732
-0.96(-13.74%)
Nov 11, 2008
6.832
7.078
6.727
7.005
1,392,638
-0.06(-0.87%)
Nov 10, 2008
7.524
7.610
6.789
7.067
1,762,475
-0.62(-8.03%)
Nov 07, 2008
7.443
7.962
7.363
7.684
0
+0.54(+7.51%)
Nov 06, 2008
7.629
7.715
6.974
7.147
2,334,642
-0.14(-1.86%)
Nov 05, 2008
7.838
8.073
7.283
7.283
3,003,896
-0.54(-6.94%)
Nov 04, 2008
7.363
8.005
7.264
7.826
4,680,787
+0.72(+10.17%)
Nov 03, 2008
6.727
7.104
6.697
7.104
4,472,864
+0.48(+7.27%)
Oct 31, 2008
7.005
7.493
6.444
6.623
0
-1.78(-21.16%)
Oct 30, 2008
8.326
8.739
8.227
8.400
2,424,191
+0.87(+11.56%)
Oct 29, 2008
7.431
8.024
7.314
7.530
2,336,055
-0.09(-1.13%)
Oct 28, 2008
7.283
7.690
6.616
7.616
3,368,181
+0.35(+4.75%)
Oct 27, 2008
7.456
7.617
7.159
7.271
1,693,567
-0.51(-6.51%)
Oct 24, 2008
7.005
8.017
7.005
7.777
0
-0.82(-9.55%)
Oct 23, 2008
8.437
8.881
8.142
8.598
2,430,058
-0.52(-5.75%)
Oct 22, 2008
9.375
9.449
8.832
9.122
2,859,934
-0.73(-7.45%)
Oct 21, 2008
10.03
10.30
9.857
9.857
1,308,296
-0.52(-5.00%)
Oct 20, 2008
10.05
10.38
9.959
10.38
1,521,157
+1.02(+10.88%)
Oct 17, 2008
9.073
9.925
9.011
9.357
0
-0.46(-4.65%)
Oct 16, 2008
9.455
9.863
8.752
9.813
3,322,165
-0.86(-8.04%)
Oct 15, 2008
10.63
10.88
10.17
10.67
2,931,594
-0.19(-1.76%)
Oct 14, 2008
11.05
11.38
10.46
10.86
4,885,236
+1.14(+11.75%)
Oct 13, 2008
9.567
10.12
8.881
9.721
4,089,257
+0.34(+3.62%)
Oct 10, 2008
8.585
9.745
8.110
9.381
0
-0.49(-4.94%)
Oct 09, 2008
11.66
11.68
9.369
9.869
3,642,846
-1.27(-11.41%)
Oct 08, 2008
11.23
12.34
10.47
11.14
5,288,944
-0.10(-0.88%)
Oct 07, 2008
13.19
13.24
10.66
11.24
7,099,972
-3.17(-21.98%)
Oct 06, 2008
14.05
14.54
13.04
14.41
2,973,475
-0.85(-5.54%)
Oct 03, 2008
15.97
16.86
14.85
15.25
0
+0.44(+2.96%)
Oct 02, 2008
15.38
15.68
14.81
14.81
2,745,709
-1.17(-7.34%)
Oct 01, 2008
15.39
16.32
15.00
15.99
3,988,297
+0.74(+4.86%)
Sep 30, 2008
14.82
15.42
14.45
15.24
4,144,960
-0.19(-1.20%)
Sep 29, 2008
15.20
15.70
13.65
15.43
4,377,823
-2.97(-16.16%)
Sep 26, 2008
16.21
19.26
16.13
18.40
0
+0.51(+2.83%)
Sep 25, 2008
15.92
18.33
15.84
17.90
4,532,703
+1.54(+9.43%)
Sep 24, 2008
16.63
16.68
15.49
16.36
2,034,689
+0.14(+0.84%)
Sep 23, 2008
16.37
16.66
15.68
16.22
2,459,092
+0.01(+0.08%)
Sep 22, 2008
18.32
18.32
16.21
16.21
4,538,079
-3.85(-19.20%)
Sep 19, 2008
18.61
20.06
17.28
20.06
0
+3.30(+19.71%)
Sep 18, 2008
13.94
17.83
12.87
16.76
13,197,335
+2.81(+20.13%)
Sep 17, 2008
14.64
15.20
13.73
13.95
8,454,846
-0.35(-2.42%)
Sep 16, 2008
12.62
14.37
12.48
14.29
8,609,063
+1.04(+7.82%)
Sep 15, 2008
13.54
14.24
13.12
13.26
7,483,936
-2.28(-14.69%)
Sep 12, 2008
15.12
15.68
15.00
15.54
0
+0.45(+2.99%)
Sep 11, 2008
14.28
15.15
14.17
15.09
2,671,007
-0.11(-0.73%)
Sep 10, 2008
15.61
15.66
14.92
15.20
2,277,967
-0.17(-1.08%)
Sep 09, 2008
16.28
16.65
15.32
15.37
4,362,869
-0.44(-2.77%)
Sep 08, 2008
15.76
16.23
15.32
15.81
5,770,896
+1.32(+9.12%)
Sep 05, 2008
13.97
14.50
13.87
14.49
0
+0.22(+1.51%)
Sep 04, 2008
15.07
15.15
14.20
14.27
2,588,604
-1.31(-8.44%)
Sep 03, 2008
15.50
15.76
15.34
15.58
1,654,045
-0.31(-1.98%)
Sep 02, 2008
16.19
16.30
15.71
15.90
1,248,914
+0.04(+0.23%)
Aug 29, 2008
16.02
16.18
15.79
15.86
0
-0.23(-1.46%)
Aug 28, 2008
15.78
16.10
15.73
16.10
1,578,929
+0.91(+6.02%)
Aug 27, 2008
15.03
15.21
14.96
15.18
1,003,036
+0.39(+2.63%)
Aug 26, 2008
14.61
14.97
14.50
14.79
1,053,867
+0.09(+0.63%)
Aug 25, 2008
14.66
15.07
14.60
14.70
867,457
-0.50(-3.29%)
Aug 22, 2008
15.07
15.20
14.78
15.20
0
+0.62(+4.28%)
Aug 21, 2008
14.47
14.79
14.41
14.58
1,375,222
+0.00(+0.00%)
Aug 20, 2008
14.26
14.61
14.12
14.58
2,434,342
-0.42(-2.80%)
Aug 19, 2008
15.08
15.17
14.84
15.00
2,766,014
-0.63(-4.03%)
Aug 18, 2008
15.74
15.86
15.49
15.63
1,197,370
-0.59(-3.62%)
Aug 15, 2008
15.87
16.21
15.84
16.21
0
+0.01(+0.08%)
Aug 14, 2008
15.70
16.34
15.65
16.20
4,472,505
-0.37(-2.23%)
Aug 13, 2008
16.65
16.70
16.11
16.57
2,168,620
-0.85(-4.89%)
Aug 12, 2008
17.97
17.98
17.26
17.42
2,542,772
-0.54(-3.02%)
Aug 11, 2008
17.73
18.21
17.65
17.97
1,047,994
+0.27(+1.50%)
Aug 08, 2008
17.21
17.90
17.16
17.70
1,720,662
+0.10(+0.60%)
Aug 07, 2008
17.95
18.31
17.37
17.60
1,933,217
-0.35(-1.96%)
Aug 06, 2008
17.86
18.27
17.47
17.95
1,221,574
-0.27(-1.49%)
Aug 05, 2008
17.81
18.22
17.63
18.22
2,885,877
+1.45(+8.65%)
Aug 04, 2008
16.80
16.93
16.36
16.77
1,168,922
-0.07(-0.40%)
Aug 01, 2008
17.04
17.04
16.44
16.84
1,162,449
+0.05(+0.29%)
Jul 31, 2008
16.47
16.92
16.41
16.79
2,507,401
+0.14(+0.82%)
Jul 30, 2008
16.44
16.84
16.23
16.65
2,442,174
+0.08(+0.48%)
Jul 29, 2008
16.57
16.71
15.43
16.57
2,678,920
+0.34(+2.09%)
Jul 28, 2008
17.26
17.30
16.10
16.23
2,325,844
-1.17(-6.74%)
Jul 25, 2008
17.39
17.73
17.10
17.40
3,996,539
+0.99(+6.06%)
Jul 24, 2008
17.59
17.62
16.17
16.41
3,472,872
-0.77(-4.46%)
Jul 23, 2008
16.79
17.45
16.70
17.18
3,448,784
+0.94(+5.82%)
Jul 22, 2008
15.12
16.26
15.02
16.23
2,047,474
+0.52(+3.30%)
Jul 21, 2008
16.24
16.32
15.52
15.71
2,783,509
-0.04(-0.27%)
Jul 18, 2008
15.68
15.90
15.43
15.76
4,577,906
+1.09(+7.40%)
Jul 17, 2008
14.67
14.86
14.26
14.67
6,014,198
+0.77(+5.50%)
Jul 16, 2008
12.22
13.97
12.22
13.91
5,715,397
+1.09(+8.53%)
Jul 15, 2008
12.66
13.45
12.50
12.81
4,790,998
-0.16(-1.24%)
Jul 14, 2008
13.92
13.93
12.92
12.97
3,510,478
-0.41(-3.04%)
Jul 11, 2008
13.55
13.61
13.11
13.38
4,580,913
-0.57(-4.11%)
Jul 10, 2008
13.89
14.16
13.73
13.95
4,298,871
+0.22(+1.57%)
Jul 09, 2008
14.66
14.67
13.69
13.74
3,338,526
-0.36(-2.54%)
Jul 08, 2008
13.77
14.12
13.38
14.10
3,853,983
+0.49(+3.58%)
Jul 07, 2008
13.94
14.02
13.41
13.61
2,344,318
-0.64(-4.46%)
Jul 04, 2008
14.37
14.49
13.99
14.24
2,112,107
+0.00(+0.00%)
Jul 03, 2008
14.37
14.49
13.99
14.24
2,112,107
+0.39(+2.81%)
Jul 02, 2008
14.20
14.41
13.83
13.86
2,597,962
-0.32(-2.26%)
Jul 01, 2008
13.70
14.20
13.65
14.18
4,706,500
-0.11(-0.78%)
Jun 30, 2008
14.38
14.57
14.22
14.29
3,515,635
-0.27(-1.87%)
Jun 27, 2008
14.65
15.00
14.55
14.56
3,278,451
-0.37(-2.48%)
Jun 26, 2008
15.24
15.33
14.91
14.93
7,060,754
-1.00(-6.28%)
Jun 25, 2008
16.19
16.51
15.84
15.93
5,541,679
+0.69(+4.49%)
Jun 24, 2008
15.02
15.39
14.91
15.24
2,615,699
+0.60(+4.13%)
Jun 23, 2008
15.03
15.04
14.54
14.64
2,923,264
-0.33(-2.23%)
Jun 20, 2008
15.02
15.27
14.82
14.97
2,942,738
-0.81(-5.12%)
Jun 19, 2008
15.61
15.85
15.41
15.78
3,604,659
-0.08(-0.51%)
Jun 18, 2008
15.87
16.02
15.79
15.86
3,082,479
-0.54(-3.27%)
Jun 17, 2008
17.11
17.13
16.36
16.40
5,104,829
+0.37(+2.31%)
Jun 16, 2008
16.21
16.26
15.95
16.03
3,562,528
+0.56(+3.59%)
Jun 13, 2008
15.22
15.49
15.06
15.47
3,113,098
+0.49(+3.25%)
Jun 12, 2008
14.57
15.29
14.55
14.99
3,610,820
+0.16(+1.08%)
Jun 11, 2008
15.16
15.26
14.81
14.82
4,616,039
-0.82(-5.25%)
Jun 10, 2008
15.69
15.91
15.55
15.65
2,940,251
+0.07(+0.48%)
Jun 09, 2008
15.95
15.97
15.41
15.57
5,515,327
-0.74(-4.54%)
Jun 06, 2008
16.75
16.82
16.27
16.31
6,305,660
-1.56(-8.70%)
Jun 05, 2008
17.61
17.87
17.42
17.87
3,241,511
+0.93(+5.46%)
Jun 04, 2008
16.73
17.28
16.63
16.94
4,305,276
-0.47(-2.69%)
Jun 03, 2008
17.43
17.68
17.28
17.41
3,999,233
-0.41(-2.29%)
Jun 02, 2008
17.77
17.94
17.65
17.82
2,957,665
-0.65(-3.54%)
May 30, 2008
18.69
18.73
18.31
18.47
2,124,618
-0.09(-0.50%)
May 29, 2008
18.37
18.76
18.29
18.57
2,790,219
-0.49(-2.59%)
May 28, 2008
18.90
19.13
18.76
19.06
1,578,680
-0.23(-1.18%)
May 27, 2008
19.02
19.34
18.97
19.29
1,658,745
+0.26(+1.36%)
May 26, 2008
19.24
19.24
18.95
19.03
0
+0.00(+0.00%)
May 23, 2008
19.24
19.24
18.95
19.03
1,759,711
-0.23(-1.19%)
May 22, 2008
19.11
19.53
18.99
19.26
2,008,699
+0.19(+0.97%)
May 21, 2008
19.47
19.52
19.04
19.07
2,992,493
-0.72(-3.65%)
May 20, 2008
19.90
20.07
19.69
19.79
1,837,142
-0.06(-0.31%)
May 19, 2008
19.76
20.13
19.75
19.86
2,323,351
-0.22(-1.08%)
May 16, 2008
20.15
20.16
19.90
20.07
2,116,622
-0.44(-2.14%)
May 15, 2008
20.02
20.54
19.97
20.51
2,746,066
-0.05(-0.24%)
May 14, 2008
20.76
20.90
20.48
20.56
2,477,211
-0.62(-2.91%)
May 13, 2008
21.24
21.29
20.94
21.18
1,987,346
-0.57(-2.61%)
May 12, 2008
21.56
21.79
21.39
21.74
1,683,074
+0.06(+0.28%)
May 09, 2008
21.67
21.95
21.59
21.68
1,637,083
-0.65(-2.93%)
May 08, 2008
22.37
22.57
22.21
22.34
1,505,555
-0.15(-0.66%)
May 07, 2008
23.11
23.16
22.48
22.48
1,557,451
-0.91(-3.88%)
May 06, 2008
22.82
23.45
22.76
23.39
1,152,815
+0.28(+1.20%)
May 05, 2008
23.64
23.64
22.95
23.11
980,620
-0.25(-1.06%)
May 02, 2008
23.54
23.55
23.15
23.36
1,316,683
+0.17(+0.75%)
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
.