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
MBIA Inc
(NY:
MBI
)
5.590
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2015
1.740
1.741
1.659
1.673
20,003,160
-0.08(-4.48%)
Apr 29, 2015
1.751
1.769
1.741
1.751
4,696,680
-0.01(-0.33%)
Apr 28, 2015
1.741
1.764
1.730
1.757
9,559,661
+0.02(+0.88%)
Apr 27, 2015
1.738
1.749
1.720
1.741
12,809,997
+0.00(+0.11%)
Apr 24, 2015
1.732
1.764
1.720
1.740
7,646,232
+0.01(+0.44%)
Apr 23, 2015
1.785
1.785
1.730
1.732
9,557,830
-0.05(-3.00%)
Apr 22, 2015
1.785
1.801
1.757
1.785
4,737,009
+0.01(+0.43%)
Apr 21, 2015
1.816
1.818
1.774
1.778
4,905,407
-0.03(-1.80%)
Apr 20, 2015
1.835
1.850
1.806
1.810
5,311,473
-0.02(-1.04%)
Apr 17, 2015
1.858
1.859
1.827
1.829
5,703,539
-0.04(-2.05%)
Apr 16, 2015
1.847
1.907
1.843
1.868
10,935,396
+0.02(+1.24%)
Apr 15, 2015
1.827
1.852
1.824
1.845
6,868,220
+0.02(+0.84%)
Apr 14, 2015
1.848
1.854
1.827
1.829
5,496,664
-0.02(-1.24%)
Apr 13, 2015
1.837
1.864
1.829
1.852
6,370,568
+0.02(+1.04%)
Apr 10, 2015
1.816
1.843
1.812
1.833
4,755,078
+0.01(+0.63%)
Apr 09, 2015
1.810
1.826
1.795
1.822
4,908,520
+0.01(+0.32%)
Apr 08, 2015
1.822
1.845
1.814
1.816
5,622,312
-0.00(-0.21%)
Apr 07, 2015
1.804
1.822
1.799
1.820
8,481,283
+0.00(+0.21%)
Apr 06, 2015
1.791
1.820
1.785
1.816
6,128,930
+0.01(+0.32%)
Apr 02, 2015
1.761
1.810
1.810
1.810
13,231,757
+0.05(+2.94%)
Apr 01, 2015
1.806
1.826
1.755
1.759
11,953,953
-0.02(-1.08%)
Mar 31, 2015
1.738
1.797
1.728
1.778
12,029,657
+0.03(+1.53%)
Mar 30, 2015
1.650
1.760
1.648
1.751
13,780,724
+0.11(+6.51%)
Mar 27, 2015
1.701
1.701
1.642
1.644
12,292,105
-0.06(-3.37%)
Mar 26, 2015
1.759
1.759
1.697
1.701
7,531,497
-0.06(-3.37%)
Mar 25, 2015
1.795
1.803
1.759
1.761
8,317,477
-0.04(-2.23%)
Mar 24, 2015
1.810
1.826
1.780
1.801
10,911,363
+0.00(+0.21%)
Mar 23, 2015
1.768
1.806
1.768
1.797
5,972,909
+0.03(+1.73%)
Mar 20, 2015
1.772
1.772
1.741
1.766
7,428,758
+0.01(+0.65%)
Mar 19, 2015
1.789
1.799
1.755
1.755
6,483,284
-0.04(-2.13%)
Mar 18, 2015
1.764
1.806
1.755
1.793
4,761,947
+0.02(+1.41%)
Mar 17, 2015
1.766
1.778
1.759
1.768
5,615,819
-0.01(-0.54%)
Mar 16, 2015
1.797
1.804
1.764
1.778
6,635,486
-0.02(-0.85%)
Mar 13, 2015
1.782
1.799
1.759
1.793
8,358,502
+0.01(+0.32%)
Mar 12, 2015
1.745
1.793
1.740
1.787
7,901,906
+0.04(+2.52%)
Mar 11, 2015
1.696
1.751
1.676
1.743
7,907,315
+0.05(+2.93%)
Mar 10, 2015
1.709
1.722
1.682
1.694
8,825,874
-0.04(-2.21%)
Mar 09, 2015
1.770
1.780
1.726
1.732
6,802,660
-0.04(-2.05%)
Mar 06, 2015
1.789
1.812
1.762
1.768
7,409,486
-0.02(-1.28%)
Mar 05, 2015
1.785
1.807
1.773
1.791
9,020,869
+0.00(+0.00%)
Mar 04, 2015
1.774
1.795
1.730
1.791
17,611,634
+0.02(+0.97%)
Mar 03, 2015
1.697
1.831
1.692
1.774
20,501,360
+0.08(+4.50%)
Mar 02, 2015
1.720
1.766
1.675
1.697
14,162,652
-0.02(-1.33%)
Feb 27, 2015
1.722
1.749
1.707
1.720
7,157,113
-0.01(-0.44%)
Feb 26, 2015
1.730
1.755
1.709
1.728
9,706,485
-0.00(-0.11%)
Feb 25, 2015
1.743
1.753
1.724
1.730
8,105,109
-0.02(-1.09%)
Feb 24, 2015
1.653
1.753
1.652
1.749
13,893,319
+0.09(+5.17%)
Feb 23, 2015
1.644
1.669
1.623
1.663
7,107,211
+0.02(+1.28%)
Feb 20, 2015
1.621
1.657
1.611
1.642
5,961,682
+0.02(+1.06%)
Feb 19, 2015
1.625
1.640
1.594
1.625
6,649,045
+0.00(+0.12%)
Feb 18, 2015
1.650
1.653
1.623
1.623
8,248,135
-0.03(-2.08%)
Feb 17, 2015
1.669
1.676
1.650
1.657
7,835,771
-0.01(-0.57%)
Feb 13, 2015
1.625
1.667
1.667
1.667
7,886,322
+0.03(+1.99%)
Feb 12, 2015
1.627
1.653
1.625
1.634
12,715,560
+0.01(+0.59%)
Feb 11, 2015
1.606
1.629
1.593
1.625
6,411,315
+0.02(+1.19%)
Feb 10, 2015
1.640
1.644
1.602
1.606
8,101,960
-0.03(-1.87%)
Feb 09, 2015
1.657
1.694
1.636
1.636
11,874,829
-0.02(-1.38%)
Feb 06, 2015
1.632
1.675
1.632
1.659
6,538,966
+0.02(+1.40%)
Feb 05, 2015
1.610
1.642
1.608
1.636
6,208,782
+0.03(+1.78%)
Feb 04, 2015
1.610
1.624
1.588
1.608
9,345,080
-0.01(-0.83%)
Feb 03, 2015
1.579
1.625
1.579
1.621
10,285,914
+0.05(+3.04%)
Feb 02, 2015
1.537
1.575
1.514
1.573
12,397,764
+0.04(+2.62%)
Jan 30, 2015
1.543
1.566
1.527
1.533
9,229,570
-0.02(-1.11%)
Jan 29, 2015
1.550
1.575
1.541
1.550
10,866,106
+0.01(+0.75%)
Jan 28, 2015
1.632
1.640
1.539
1.539
21,148,568
-0.08(-4.96%)
Jan 27, 2015
1.631
1.655
1.611
1.619
9,797,511
-0.03(-1.85%)
Jan 26, 2015
1.682
1.692
1.638
1.650
12,531,190
-0.04(-2.15%)
Jan 23, 2015
1.686
1.715
1.672
1.686
7,606,615
+0.00(+0.23%)
Jan 22, 2015
1.675
1.690
1.651
1.682
11,360,222
+0.02(+1.15%)
Jan 21, 2015
1.671
1.699
1.643
1.663
8,773,037
-0.01(-0.46%)
Jan 20, 2015
1.678
1.692
1.647
1.671
16,137,863
+0.00(+0.11%)
Jan 16, 2015
1.636
1.675
1.627
1.669
10,779,637
+0.03(+2.11%)
Jan 15, 2015
1.701
1.701
1.627
1.634
10,244,832
-0.06(-3.28%)
Jan 14, 2015
1.688
1.697
1.650
1.690
9,109,259
-0.02(-1.34%)
Jan 13, 2015
1.772
1.774
1.688
1.713
10,542,582
-0.03(-1.75%)
Jan 12, 2015
1.762
1.770
1.726
1.743
8,607,396
-0.01(-0.76%)
Jan 09, 2015
1.772
1.783
1.734
1.757
8,149,089
-0.03(-1.50%)
Jan 08, 2015
1.749
1.791
1.749
1.783
10,182,568
+0.04(+2.41%)
Jan 07, 2015
1.827
1.835
1.722
1.741
15,095,697
-0.06(-3.39%)
Jan 06, 2015
1.835
1.860
1.787
1.803
8,274,475
-0.03(-1.46%)
Jan 05, 2015
1.835
1.848
1.807
1.829
7,561,076
-0.01(-0.62%)
Jan 02, 2015
1.833
1.850
1.812
1.841
5,264,825
+0.02(+0.94%)
Dec 31, 2014
1.864
1.824
1.824
1.824
6,901,774
-0.03(-1.85%)
Dec 30, 2014
1.856
1.867
1.847
1.858
5,193,369
+0.01(+0.31%)
Dec 29, 2014
1.852
1.879
1.847
1.852
4,948,294
+0.00(+0.10%)
Dec 26, 2014
1.864
1.866
1.847
1.850
5,177,711
+0.00(+0.21%)
Dec 24, 2014
1.806
1.847
1.847
1.847
7,540,004
+0.04(+2.11%)
Dec 23, 2014
1.782
1.829
1.782
1.808
12,408,394
+0.04(+2.38%)
Dec 22, 2014
1.785
1.793
1.734
1.766
13,087,292
-0.01(-0.65%)
Dec 19, 2014
1.780
1.791
1.768
1.778
11,565,899
-0.00(-0.21%)
Dec 18, 2014
1.791
1.820
1.764
1.782
9,285,724
+0.01(+0.76%)
Dec 17, 2014
1.728
1.777
1.715
1.768
14,639,603
+0.04(+2.55%)
Dec 16, 2014
1.736
1.742
1.699
1.724
10,450,431
-0.02(-1.20%)
Dec 15, 2014
1.762
1.766
1.704
1.745
10,466,779
-0.00(-0.22%)
Dec 12, 2014
1.799
1.801
1.738
1.749
17,585,672
-0.06(-3.48%)
Dec 11, 2014
1.789
1.833
1.774
1.812
10,947,774
+0.03(+1.61%)
Dec 10, 2014
1.833
1.833
1.778
1.783
13,517,130
-0.05(-2.91%)
Dec 09, 2014
1.845
1.860
1.824
1.837
10,315,816
-0.03(-1.54%)
Dec 08, 2014
1.850
1.892
1.843
1.866
10,662,359
+0.02(+0.83%)
Dec 05, 2014
1.871
1.915
1.841
1.850
7,688,151
-0.01(-0.72%)
Dec 04, 2014
1.894
1.900
1.852
1.864
9,259,902
-0.03(-1.71%)
Dec 03, 2014
1.889
1.927
1.882
1.896
9,181,708
+0.00(+0.10%)
Dec 02, 2014
1.936
1.946
1.879
1.894
11,473,220
-0.04(-2.17%)
Dec 01, 2014
1.961
1.980
1.910
1.936
16,875,698
-0.04(-1.84%)
Nov 28, 2014
1.965
1.981
1.954
1.973
3,624,543
+0.00(+0.00%)
Nov 26, 2014
1.978
1.973
1.973
1.973
10,325,196
-0.01(-0.29%)
Nov 25, 2014
1.980
1.992
1.963
1.978
7,010,953
-0.00(-0.10%)
Nov 24, 2014
1.984
2.003
1.967
1.980
5,220,625
+0.00(+0.19%)
Nov 21, 2014
2.013
2.015
1.959
1.977
7,408,387
-0.02(-0.96%)
Nov 20, 2014
1.936
1.998
1.915
1.996
8,541,078
+0.06(+2.96%)
Nov 19, 2014
1.961
1.961
1.919
1.938
11,172,452
-0.02(-1.17%)
Nov 18, 2014
1.967
2.003
1.957
1.961
10,453,664
+0.00(+0.10%)
Nov 17, 2014
1.988
2.003
1.951
1.959
19,347,594
-0.03(-1.54%)
Nov 14, 2014
1.978
2.009
1.961
1.990
9,463,780
+0.02(+0.77%)
Nov 13, 2014
2.007
2.007
1.956
1.975
11,958,259
-0.02(-1.05%)
Nov 12, 2014
1.944
2.007
1.934
1.996
10,668,261
+0.03(+1.75%)
Nov 11, 2014
1.954
1.969
1.940
1.961
8,644,936
+0.02(+0.79%)
Nov 10, 2014
1.969
1.973
1.926
1.946
14,247,997
-0.02(-0.78%)
Nov 07, 2014
1.925
1.965
1.915
1.961
10,980,350
+0.03(+1.48%)
Nov 06, 2014
1.934
1.980
1.872
1.933
17,357,556
+0.02(+1.00%)
Nov 05, 2014
1.889
1.917
1.874
1.913
12,885,538
+0.02(+0.91%)
Nov 04, 2014
1.852
1.898
1.845
1.896
14,726,135
+0.03(+1.74%)
Nov 03, 2014
1.873
1.879
1.848
1.864
5,657,535
-0.00(-0.10%)
Oct 31, 2014
1.858
1.885
1.845
1.866
7,080,876
+0.02(+1.24%)
Oct 30, 2014
1.831
1.843
1.810
1.843
5,427,568
+0.02(+0.84%)
Oct 29, 2014
1.831
1.833
1.798
1.827
4,287,083
-0.00(-0.10%)
Oct 28, 2014
1.812
1.840
1.791
1.829
9,753,656
+0.01(+0.74%)
Oct 27, 2014
1.829
1.837
1.837
1.816
4,902,179
-0.02(-1.14%)
Oct 24, 2014
1.839
1.849
1.818
1.837
4,197,506
+0.00(+0.10%)
Oct 23, 2014
1.814
1.850
1.799
1.835
6,655,731
+0.04(+2.13%)
Oct 22, 2014
1.841
1.866
1.787
1.797
7,378,228
-0.04(-2.08%)
Oct 21, 2014
1.780
1.839
1.772
1.835
8,620,935
+0.06(+3.45%)
Oct 20, 2014
1.766
1.780
1.736
1.774
7,457,599
+0.00(+0.11%)
Oct 17, 2014
1.804
1.816
1.751
1.772
7,926,619
-0.01(-0.32%)
Oct 16, 2014
1.682
1.795
1.678
1.778
10,905,201
+0.07(+4.14%)
Oct 15, 2014
1.659
1.728
1.617
1.707
13,194,986
+0.03(+1.94%)
Oct 14, 2014
1.650
1.712
1.647
1.675
7,743,562
+0.03(+1.62%)
Oct 13, 2014
1.699
1.732
1.646
1.648
6,637,730
-0.04(-2.60%)
Oct 10, 2014
1.701
1.730
1.684
1.692
11,537,801
-0.01(-0.56%)
Oct 09, 2014
1.762
1.770
1.675
1.701
11,791,817
-0.06(-3.47%)
Oct 08, 2014
1.749
1.766
1.701
1.762
9,673,794
+0.01(+0.66%)
Oct 07, 2014
1.772
1.787
1.713
1.751
17,962,578
-0.03(-1.61%)
Oct 06, 2014
1.785
1.826
1.776
1.780
5,773,766
+0.00(+0.00%)
Oct 03, 2014
1.762
1.793
1.751
1.780
5,734,907
+0.03(+1.97%)
Oct 02, 2014
1.732
1.757
1.696
1.745
8,294,490
+0.02(+1.00%)
Oct 01, 2014
1.747
1.757
1.715
1.728
8,777,751
-0.03(-1.52%)
Sep 30, 2014
1.762
1.785
1.734
1.755
8,438,642
-0.01(-0.54%)
Sep 29, 2014
1.780
1.795
1.755
1.764
6,975,479
-0.04(-2.02%)
Sep 26, 2014
1.787
1.814
1.787
1.801
4,135,388
+0.02(+0.96%)
Sep 25, 2014
1.783
1.797
1.764
1.783
12,649,843
-0.01(-0.53%)
Sep 24, 2014
1.772
1.795
1.764
1.793
10,493,815
+0.02(+1.41%)
Sep 23, 2014
1.793
1.812
1.762
1.768
7,739,712
-0.03(-1.60%)
Sep 22, 2014
1.818
1.843
1.793
1.797
11,345,799
-0.02(-1.36%)
Sep 19, 2014
1.881
1.889
1.822
1.822
14,314,723
-0.06(-2.95%)
Sep 18, 2014
1.896
1.908
1.873
1.877
5,706,694
-0.01(-0.71%)
Sep 17, 2014
1.900
1.933
1.885
1.891
6,981,296
-0.01(-0.40%)
Sep 16, 2014
1.892
1.930
1.892
1.898
10,020,939
+0.00(+0.00%)
Sep 15, 2014
1.917
1.925
1.879
1.898
8,382,749
-0.02(-1.19%)
Sep 12, 2014
1.917
1.946
1.909
1.921
13,714,107
-0.00(-0.10%)
Sep 11, 2014
1.860
1.944
1.858
1.923
14,645,750
+0.05(+2.86%)
Sep 10, 2014
1.847
1.877
1.847
1.869
5,842,637
+0.02(+0.93%)
Sep 09, 2014
1.892
1.892
1.839
1.852
7,349,785
-0.04(-2.32%)
Sep 08, 2014
1.912
1.934
1.881
1.896
6,123,170
-0.02(-1.00%)
Sep 05, 2014
1.936
1.948
1.887
1.915
8,529,699
-0.02(-1.09%)
Sep 04, 2014
1.942
1.981
1.933
1.936
6,856,297
-0.02(-0.78%)
Sep 03, 2014
1.990
2.003
1.950
1.952
9,103,075
-0.04(-1.92%)
Sep 02, 2014
1.998
2.022
1.988
1.990
8,143,157
-0.00(-0.19%)
Aug 29, 2014
1.982
1.994
1.994
1.994
4,862,578
+0.02(+0.77%)
Aug 28, 2014
1.982
1.992
1.961
1.978
4,468,633
-0.02(-0.86%)
Aug 27, 2014
1.978
2.011
1.978
1.996
5,806,702
+0.01(+0.58%)
Aug 26, 2014
1.973
1.999
1.959
1.984
5,173,542
+0.01(+0.58%)
Aug 25, 2014
2.007
2.015
1.973
1.973
4,574,307
-0.02(-0.86%)
Aug 22, 2014
1.959
2.007
1.952
1.990
8,132,385
+0.02(+1.26%)
Aug 21, 2014
1.978
1.984
1.944
1.965
8,251,583
-0.00(-0.10%)
Aug 20, 2014
1.982
1.996
1.952
1.967
12,905,784
-0.03(-1.44%)
Aug 19, 2014
2.009
2.022
1.978
1.996
14,234,824
-0.01(-0.38%)
Aug 18, 2014
2.011
2.036
1.984
2.003
25,781,586
-0.00(-0.10%)
Aug 15, 2014
1.931
2.013
1.931
2.005
39,500,208
+0.12(+6.17%)
Aug 14, 2014
1.820
1.892
1.816
1.889
19,782,856
+0.07(+3.89%)
Aug 13, 2014
1.749
1.843
1.736
1.818
21,695,948
+0.08(+4.39%)
Aug 12, 2014
1.778
1.783
1.726
1.741
15,642,121
-0.04(-2.46%)
Aug 11, 2014
1.789
1.801
1.776
1.785
7,705,525
+0.00(+0.00%)
Aug 08, 2014
1.812
1.820
1.745
1.785
15,244,660
-0.02(-1.37%)
Aug 07, 2014
1.845
1.944
1.793
1.810
28,861,578
+0.02(+1.28%)
Aug 06, 2014
1.770
1.795
1.761
1.787
9,187,521
+0.01(+0.54%)
Aug 05, 2014
1.791
1.827
1.761
1.778
13,672,999
-0.03(-1.59%)
Aug 04, 2014
1.795
1.806
1.766
1.806
9,390,038
+0.02(+1.18%)
Aug 01, 2014
1.820
1.829
1.766
1.785
14,740,391
-0.05(-2.50%)
Jul 31, 2014
1.869
1.873
1.826
1.831
11,064,272
-0.04(-1.94%)
Jul 30, 2014
1.913
1.927
1.850
1.868
14,419,393
-0.04(-1.91%)
Jul 29, 2014
1.908
1.927
1.893
1.904
9,533,708
+0.00(+0.20%)
Jul 28, 2014
1.910
1.915
1.872
1.900
15,078,511
-0.01(-0.60%)
Jul 25, 2014
1.913
1.934
1.908
1.912
14,656,223
-0.01(-0.60%)
Jul 24, 2014
1.906
1.933
1.904
1.923
15,530,179
+0.01(+0.70%)
Jul 23, 2014
1.866
1.915
1.860
1.910
15,931,437
+0.04(+2.36%)
Jul 22, 2014
1.841
1.888
1.839
1.866
15,161,173
+0.02(+1.03%)
Jul 21, 2014
1.841
1.858
1.824
1.847
13,695,551
-0.00(-0.10%)
Jul 18, 2014
1.804
1.856
1.797
1.848
14,268,671
+0.05(+2.76%)
Jul 17, 2014
1.803
1.829
1.795
1.799
12,100,715
-0.01(-0.63%)
Jul 16, 2014
1.816
1.835
1.804
1.810
10,077,563
-0.00(-0.11%)
Jul 15, 2014
1.827
1.843
1.787
1.812
16,346,815
-0.01(-0.73%)
Jul 14, 2014
1.778
1.831
1.778
1.826
21,255,382
+0.03(+1.81%)
Jul 11, 2014
1.770
1.812
1.768
1.793
16,823,898
+0.01(+0.64%)
Jul 10, 2014
1.791
1.810
1.759
1.782
25,100,314
-0.05(-2.51%)
Jul 09, 2014
1.858
1.883
1.808
1.827
23,146,608
-0.02(-0.93%)
Jul 08, 2014
1.900
1.901
1.801
1.845
42,897,232
-0.07(-3.50%)
Jul 07, 2014
1.940
1.980
1.885
1.912
47,955,664
-0.06(-2.82%)
Jul 03, 2014
2.066
1.967
1.967
1.967
28,751,202
-0.09(-4.55%)
Jul 02, 2014
2.095
2.124
2.055
2.061
27,119,510
-0.02(-1.10%)
Jul 01, 2014
2.128
2.186
2.055
2.084
39,123,704
-0.03(-1.27%)
Jun 30, 2014
2.147
2.166
2.047
2.110
55,377,604
-0.09(-3.92%)
Jun 27, 2014
2.238
2.250
2.183
2.196
29,044,578
-0.05(-2.13%)
Jun 26, 2014
2.261
2.277
2.223
2.244
11,503,907
-0.01(-0.51%)
Jun 25, 2014
2.359
2.368
2.248
2.256
29,874,356
-0.11(-4.53%)
Jun 24, 2014
2.407
2.415
2.363
2.363
10,656,181
-0.05(-2.06%)
Jun 23, 2014
2.449
2.458
2.395
2.412
12,090,032
-0.03(-1.41%)
Jun 20, 2014
2.466
2.477
2.433
2.447
8,995,874
-0.02(-0.70%)
Jun 19, 2014
2.487
2.487
2.445
2.464
8,266,942
-0.02(-0.69%)
Jun 18, 2014
2.481
2.495
2.430
2.481
18,807,258
+0.01(+0.31%)
Jun 17, 2014
2.368
2.533
2.355
2.474
42,706,580
+0.10(+4.02%)
Jun 16, 2014
2.388
2.412
2.368
2.378
7,059,097
-0.01(-0.48%)
Jun 13, 2014
2.409
2.416
2.381
2.389
7,123,255
-0.01(-0.40%)
Jun 12, 2014
2.409
2.430
2.380
2.399
6,156,604
-0.01(-0.40%)
Jun 11, 2014
2.445
2.445
2.405
2.409
6,699,560
-0.04(-1.79%)
Jun 10, 2014
2.464
2.485
2.443
2.453
8,238,944
+0.01(+0.47%)
Jun 06, 2014
2.391
2.451
2.391
2.441
14,037,852
+0.06(+2.57%)
Jun 05, 2014
2.363
2.399
2.359
2.380
16,035,390
+0.02(+1.06%)
Jun 04, 2014
2.275
2.388
2.271
2.355
28,658,726
+0.12(+5.48%)
Jun 03, 2014
2.259
2.263
2.223
2.233
11,688,952
-0.04(-1.77%)
Jun 02, 2014
2.250
2.279
2.217
2.273
10,672,137
+0.02(+1.11%)
May 30, 2014
2.265
2.275
2.219
2.248
15,240,669
-0.02(-1.01%)
May 29, 2014
2.288
2.292
2.263
2.271
6,254,797
-0.00(-0.08%)
May 28, 2014
2.279
2.295
2.261
2.273
10,637,578
+0.00(+0.08%)
May 27, 2014
2.280
2.300
2.268
2.271
12,457,543
+0.00(+0.08%)
May 23, 2014
2.288
2.269
2.269
2.269
8,260,889
-0.02(-0.84%)
May 22, 2014
2.217
2.303
2.214
2.288
5,394,312
+0.02(+0.76%)
May 21, 2014
2.290
2.296
2.246
2.271
8,635,195
-0.01(-0.34%)
May 20, 2014
2.280
2.303
2.258
2.279
10,110,762
-0.01(-0.42%)
May 19, 2014
2.240
2.288
2.225
2.288
10,409,668
+0.03(+1.44%)
May 16, 2014
2.233
2.265
2.194
2.256
16,778,844
+0.03(+1.29%)
May 15, 2014
2.280
2.284
2.210
2.227
20,842,312
-0.07(-3.00%)
May 14, 2014
2.340
2.365
2.282
2.296
15,438,599
-0.04(-1.88%)
May 13, 2014
2.410
2.443
2.286
2.340
30,984,712
-0.04(-1.77%)
May 12, 2014
2.311
2.386
2.305
2.382
24,871,514
+0.09(+3.92%)
May 09, 2014
2.263
2.309
2.256
2.292
11,486,377
+0.02(+0.76%)
May 08, 2014
2.305
2.340
2.259
2.275
10,773,542
-0.03(-1.41%)
May 07, 2014
2.248
2.319
2.225
2.307
21,160,742
+0.06(+2.90%)
May 06, 2014
2.298
2.299
2.236
2.242
14,656,396
-0.07(-2.90%)
May 05, 2014
2.315
2.342
2.279
2.309
8,083,760
-0.03(-1.39%)
May 02, 2014
2.313
2.363
2.305
2.342
10,568,346
+0.03(+1.49%)
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
.