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
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2011
33.13
33.13
32.58
32.66
2,185,231
-0.27(-0.81%)
Apr 28, 2011
33.02
33.20
32.70
32.92
1,897,421
-0.25(-0.75%)
Apr 27, 2011
33.23
33.26
32.88
33.17
2,430,760
+0.06(+0.18%)
Apr 26, 2011
33.49
33.49
32.94
33.11
3,586,310
-0.29(-0.86%)
Apr 25, 2011
33.65
34.11
33.09
33.40
2,225,760
-0.39(-1.16%)
Apr 21, 2011
33.35
33.82
33.23
33.79
1,880,823
+0.62(+1.87%)
Apr 20, 2011
33.19
33.19
32.79
33.17
2,500,490
+0.41(+1.24%)
Apr 19, 2011
32.69
33.02
32.55
32.76
4,082,295
+0.05(+0.14%)
Apr 18, 2011
33.34
33.34
31.89
32.72
6,126,033
-0.65(-1.94%)
Apr 15, 2011
32.75
33.61
32.54
33.37
5,349,084
+0.66(+2.03%)
Apr 14, 2011
32.23
32.72
31.99
32.70
2,203,571
+0.41(+1.26%)
Apr 13, 2011
32.84
32.84
31.99
32.29
1,882,885
-0.29(-0.88%)
Apr 12, 2011
33.17
33.17
32.07
32.58
2,308,390
-0.03(-0.09%)
Apr 11, 2011
32.20
32.95
32.10
32.61
2,440,150
+0.51(+1.60%)
Apr 08, 2011
32.42
32.42
31.93
32.10
1,344,160
+0.00(+0.00%)
Apr 07, 2011
32.67
32.85
32.07
32.10
1,716,558
-0.57(-1.76%)
Apr 06, 2011
32.66
32.93
32.49
32.67
1,378,388
+0.29(+0.89%)
Apr 05, 2011
32.29
32.64
32.00
32.39
1,827,478
-0.09(-0.28%)
Apr 04, 2011
32.28
32.64
32.19
32.48
2,582,470
+0.20(+0.61%)
Apr 01, 2011
31.69
32.66
31.62
32.28
3,408,217
+0.78(+2.49%)
Mar 31, 2011
31.22
31.59
31.18
31.49
1,527,008
+0.12(+0.39%)
Mar 30, 2011
31.30
31.63
31.16
31.37
2,303,063
+0.17(+0.53%)
Mar 29, 2011
31.19
31.66
31.06
31.21
3,422,049
+0.02(+0.05%)
Mar 28, 2011
31.40
31.78
30.95
31.19
3,845,384
-0.21(-0.67%)
Mar 25, 2011
31.52
31.68
31.21
31.40
975,321
-0.11(-0.34%)
Mar 24, 2011
31.36
31.78
31.34
31.51
2,488,820
+0.29(+0.92%)
Mar 23, 2011
31.24
31.40
30.88
31.22
1,748,126
-0.06(-0.19%)
Mar 22, 2011
31.69
31.80
31.21
31.28
1,508,710
-0.35(-1.10%)
Mar 21, 2011
31.35
31.66
30.98
31.63
2,362,495
+0.75(+2.44%)
Mar 18, 2011
31.00
31.10
30.76
30.88
2,506,753
+0.45(+1.49%)
Mar 17, 2011
30.44
30.66
30.18
30.42
1,983,645
+0.41(+1.36%)
Mar 16, 2011
30.98
31.19
29.72
30.02
4,681,578
-0.96(-3.09%)
Mar 15, 2011
31.09
31.19
30.30
30.97
6,553,676
-0.97(-3.05%)
Mar 14, 2011
32.36
32.43
31.89
31.95
2,188,866
-0.65(-1.99%)
Mar 11, 2011
32.46
32.96
32.36
32.60
2,926,363
+0.00(+0.00%)
Mar 10, 2011
33.00
33.38
32.55
32.60
3,832,658
-0.74(-2.22%)
Mar 09, 2011
33.73
33.73
33.03
33.34
3,037,193
-0.52(-1.53%)
Mar 08, 2011
33.80
34.20
33.61
33.85
3,788,249
-0.03(-0.08%)
Mar 07, 2011
34.02
34.56
33.49
33.88
2,945,838
-0.06(-0.18%)
Mar 04, 2011
33.85
34.15
33.70
33.94
3,383,812
+0.08(+0.22%)
Mar 03, 2011
32.82
33.89
32.82
33.86
2,396,089
+1.28(+3.94%)
Mar 02, 2011
32.26
32.79
32.22
32.58
1,900,249
+0.28(+0.88%)
Mar 01, 2011
33.06
33.29
32.28
32.30
3,519,526
-0.60(-1.82%)
Feb 28, 2011
32.70
33.00
32.67
32.90
2,411,296
+0.20(+0.60%)
Feb 25, 2011
31.81
32.70
31.66
32.70
2,574,397
+0.95(+2.99%)
Feb 24, 2011
31.69
31.81
31.27
31.75
2,781,755
+0.11(+0.33%)
Feb 23, 2011
31.72
31.83
31.36
31.65
2,580,165
-0.17(-0.52%)
Feb 22, 2011
32.39
32.64
31.68
31.81
2,812,910
-1.03(-3.13%)
Feb 18, 2011
32.16
32.94
31.62
32.84
7,834,282
+0.65(+2.02%)
Feb 17, 2011
31.89
32.31
31.78
32.19
2,151,001
+0.08(+0.24%)
Feb 16, 2011
32.34
32.43
31.74
32.11
2,311,561
-0.15(-0.47%)
Feb 15, 2011
31.71
32.45
31.59
32.26
2,904,003
+0.48(+1.52%)
Feb 14, 2011
31.75
31.92
31.60
31.78
1,233,825
-0.09(-0.28%)
Feb 11, 2011
31.42
31.87
31.27
31.87
1,394,689
+0.38(+1.20%)
Feb 10, 2011
31.10
31.59
31.07
31.49
1,629,908
+0.17(+0.53%)
Feb 09, 2011
31.03
31.45
31.01
31.33
1,473,870
+0.11(+0.34%)
Feb 08, 2011
31.31
31.51
31.01
31.22
2,086,694
-0.12(-0.39%)
Feb 07, 2011
31.48
31.93
31.15
31.34
3,409,649
+0.02(+0.05%)
Feb 04, 2011
31.25
31.48
30.91
31.33
1,539,220
+0.06(+0.19%)
Feb 03, 2011
31.25
31.36
30.54
31.27
3,881,433
+0.00(+0.00%)
Feb 02, 2011
31.33
31.33
30.97
31.27
1,668,920
-0.11(-0.34%)
Feb 01, 2011
31.15
31.52
30.82
31.37
2,776,882
+0.56(+1.81%)
Jan 31, 2011
30.30
30.88
30.30
30.82
1,410,217
+0.53(+1.74%)
Jan 28, 2011
30.94
31.31
30.29
30.29
2,963,444
-0.65(-2.10%)
Jan 27, 2011
30.44
30.95
30.35
30.94
1,829,224
+0.47(+1.53%)
Jan 26, 2011
30.44
30.61
30.23
30.47
2,541,708
+0.24(+0.79%)
Jan 25, 2011
30.55
30.59
29.89
30.23
3,761,987
-0.47(-1.52%)
Jan 24, 2011
30.56
30.80
30.33
30.70
2,306,017
+0.21(+0.69%)
Jan 21, 2011
30.92
30.94
30.43
30.49
2,673,234
-0.29(-0.93%)
Jan 20, 2011
30.98
31.18
30.17
30.77
5,124,891
-0.69(-2.20%)
Jan 19, 2011
31.82
31.82
31.30
31.46
3,781,095
-0.32(-0.99%)
Jan 18, 2011
30.04
31.81
29.95
31.78
4,886,485
+0.77(+2.47%)
Jan 14, 2011
30.91
31.15
30.50
31.01
4,932,779
-0.36(-1.15%)
Jan 13, 2011
30.58
31.54
30.40
31.37
6,320,350
+0.87(+2.86%)
Jan 12, 2011
30.02
30.73
29.70
30.50
4,456,936
+0.74(+2.47%)
Jan 11, 2011
30.04
30.14
29.65
29.77
2,013,723
-0.14(-0.45%)
Jan 10, 2011
29.43
29.97
29.30
29.90
2,573,635
+0.39(+1.32%)
Jan 07, 2011
29.80
29.92
29.13
29.51
3,483,437
-0.26(-0.86%)
Jan 06, 2011
29.18
29.99
29.00
29.77
5,138,376
+0.93(+3.23%)
Jan 05, 2011
28.14
28.91
28.01
28.83
3,035,202
+0.62(+2.18%)
Jan 04, 2011
28.28
28.31
27.69
28.22
2,435,272
-0.06(-0.21%)
Jan 03, 2011
28.83
28.83
28.22
28.28
2,889,825
-0.24(-0.84%)
Dec 31, 2010
28.35
28.53
28.16
28.52
1,191,759
+0.21(+0.74%)
Dec 30, 2010
28.32
28.41
28.20
28.31
924,039
-0.05(-0.16%)
Dec 29, 2010
28.28
28.43
28.17
28.35
1,113,596
-0.11(-0.37%)
Dec 28, 2010
28.50
28.53
28.26
28.46
633,473
+0.00(+0.00%)
Dec 27, 2010
28.23
28.47
28.23
28.46
617,057
+0.08(+0.26%)
Dec 23, 2010
28.47
28.55
28.26
28.38
911,493
-0.06(-0.21%)
Dec 22, 2010
28.28
28.50
28.22
28.44
1,418,383
+0.15(+0.53%)
Dec 21, 2010
27.99
28.53
27.99
28.29
2,252,957
+0.35(+1.24%)
Dec 20, 2010
28.10
28.19
27.77
27.95
2,585,665
-0.11(-0.37%)
Dec 17, 2010
28.38
28.55
28.01
28.05
1,947,650
-0.27(-0.95%)
Dec 16, 2010
28.22
28.40
27.71
28.32
2,061,877
+0.48(+1.73%)
Dec 15, 2010
28.02
28.13
27.72
27.84
2,449,816
-0.12(-0.43%)
Dec 14, 2010
27.93
28.17
27.90
27.96
1,853,474
+0.02(+0.05%)
Dec 13, 2010
27.86
28.02
27.83
27.95
1,418,776
+0.24(+0.87%)
Dec 10, 2010
27.77
27.83
27.50
27.71
1,488,200
-0.06(-0.22%)
Dec 09, 2010
27.95
27.98
27.56
27.77
1,127,975
-0.11(-0.38%)
Dec 08, 2010
27.51
27.93
27.48
27.87
2,274,671
+0.35(+1.25%)
Dec 07, 2010
27.63
28.01
27.39
27.53
2,673,440
+0.06(+0.22%)
Dec 06, 2010
27.14
27.53
27.06
27.47
1,659,423
+0.32(+1.16%)
Dec 03, 2010
27.15
27.21
26.93
27.15
1,731,103
-0.21(-0.77%)
Dec 02, 2010
26.16
27.41
26.09
27.36
3,082,657
+1.26(+4.83%)
Dec 01, 2010
25.53
26.10
25.39
26.10
1,475,381
+0.98(+3.89%)
Nov 30, 2010
25.33
25.44
25.12
25.12
2,920,438
-0.36(-1.41%)
Nov 29, 2010
25.65
25.83
25.30
25.49
2,047,882
-0.30(-1.16%)
Nov 26, 2010
25.59
25.96
25.52
25.79
743,906
-0.07(-0.29%)
Nov 24, 2010
25.53
25.86
25.86
25.86
1,720,944
+0.48(+1.88%)
Nov 23, 2010
25.40
25.67
25.34
25.38
2,608,722
-0.30(-1.16%)
Nov 22, 2010
25.98
25.98
25.65
25.68
2,040,969
-0.37(-1.43%)
Nov 19, 2010
26.07
26.11
25.94
26.05
1,390,909
-0.12(-0.46%)
Nov 18, 2010
25.99
26.46
25.96
26.17
2,575,780
+0.36(+1.39%)
Nov 17, 2010
25.58
25.86
25.53
25.82
1,981,844
+0.09(+0.35%)
Nov 16, 2010
25.76
25.98
25.61
25.73
2,483,819
-0.09(-0.35%)
Nov 15, 2010
25.85
26.08
25.62
25.82
1,645,589
+0.13(+0.52%)
Nov 12, 2010
25.79
25.90
25.49
25.68
2,498,356
-0.24(-0.92%)
Nov 11, 2010
25.85
26.05
25.65
25.92
2,254,567
-0.13(-0.52%)
Nov 10, 2010
25.95
26.07
25.58
26.05
1,977,300
+0.15(+0.58%)
Nov 09, 2010
26.32
26.32
25.79
25.90
2,966,512
-0.31(-1.20%)
Nov 08, 2010
26.29
26.43
26.04
26.22
1,621,371
-0.24(-0.90%)
Nov 05, 2010
26.11
26.53
26.11
26.46
1,590,106
+0.30(+1.14%)
Nov 04, 2010
25.80
26.16
25.68
26.16
2,684,750
+0.55(+2.16%)
Nov 03, 2010
25.70
25.79
25.21
25.61
2,993,441
-0.06(-0.23%)
Nov 02, 2010
25.65
25.77
25.52
25.67
2,109,761
+0.10(+0.41%)
Nov 01, 2010
25.58
25.64
25.40
25.56
1,587,350
+0.04(+0.18%)
Oct 29, 2010
25.25
25.59
25.25
25.52
1,391,843
+0.18(+0.71%)
Oct 28, 2010
25.38
25.53
25.20
25.34
1,844,133
-0.01(-0.06%)
Oct 27, 2010
24.84
25.37
24.84
25.35
2,042,691
+0.34(+1.37%)
Oct 25, 2010
25.04
25.13
24.76
25.01
1,808,675
+0.10(+0.42%)
Oct 22, 2010
25.02
25.11
24.83
24.90
1,226,304
-0.01(-0.06%)
Oct 21, 2010
25.14
25.35
24.81
24.92
1,741,582
-0.06(-0.24%)
Oct 20, 2010
24.83
25.11
24.64
24.98
1,593,288
+0.24(+0.97%)
Oct 19, 2010
24.49
25.01
24.43
24.74
3,671,782
-0.10(-0.42%)
Oct 18, 2010
24.50
25.07
24.41
24.84
2,746,691
+0.30(+1.22%)
Oct 15, 2010
24.43
24.81
24.11
24.55
3,441,077
+0.24(+0.98%)
Oct 14, 2010
24.32
24.44
24.08
24.31
1,551,670
-0.07(-0.31%)
Oct 13, 2010
24.46
24.53
24.29
24.38
1,733,239
+0.03(+0.12%)
Oct 12, 2010
24.16
24.40
24.02
24.35
1,594,191
+0.13(+0.55%)
Oct 11, 2010
24.50
24.50
24.07
24.22
2,124,744
-0.31(-1.28%)
Oct 08, 2010
24.46
24.58
24.23
24.53
1,334,402
+0.03(+0.12%)
Oct 07, 2010
24.52
24.68
24.37
24.50
1,785,295
+0.04(+0.18%)
Oct 06, 2010
24.46
24.58
24.23
24.46
2,609,435
-0.01(-0.06%)
Oct 05, 2010
24.19
24.53
24.07
24.47
3,639,008
+0.45(+1.86%)
Oct 04, 2010
24.34
24.44
23.93
24.02
2,360,376
-0.30(-1.23%)
Oct 01, 2010
24.32
24.47
24.10
24.32
2,222,538
+0.21(+0.87%)
Sep 30, 2010
24.40
24.61
23.99
24.11
3,483,413
-0.18(-0.74%)
Sep 29, 2010
24.41
24.53
24.13
24.29
2,701,864
-0.19(-0.79%)
Sep 28, 2010
24.44
24.53
24.14
24.49
2,448,693
+0.15(+0.63%)
Sep 27, 2010
24.49
24.68
24.29
24.33
2,334,706
-0.08(-0.32%)
Sep 24, 2010
23.93
24.62
23.92
24.41
3,919,160
+0.66(+2.77%)
Sep 23, 2010
24.10
24.13
23.62
23.75
4,633,210
-0.21(-0.87%)
Sep 22, 2010
23.64
24.05
23.64
23.96
6,198,767
-0.18(-0.74%)
Sep 21, 2010
24.29
24.62
23.99
24.14
4,410,910
-0.04(-0.19%)
Sep 20, 2010
24.22
24.23
23.73
24.19
4,605,263
+0.72(+3.05%)
Sep 17, 2010
23.53
23.56
23.23
23.47
1,040,797
+0.24(+1.03%)
Sep 15, 2010
22.95
23.32
22.66
23.23
1,249,952
+0.09(+0.39%)
Sep 14, 2010
23.29
23.34
22.99
23.14
2,010,153
-0.13(-0.58%)
Sep 13, 2010
23.17
23.41
23.11
23.28
1,804,019
+0.34(+1.50%)
Sep 10, 2010
22.74
22.99
22.68
22.93
1,010,203
+0.19(+0.85%)
Sep 09, 2010
22.64
22.90
22.64
22.74
3,140,709
+0.30(+1.33%)
Sep 08, 2010
22.84
22.92
22.38
22.44
3,705,377
-0.33(-1.44%)
Sep 07, 2010
22.86
22.98
22.59
22.77
2,181,693
-0.27(-1.17%)
Sep 03, 2010
22.74
23.20
22.55
23.04
3,762,360
+0.54(+2.39%)
Sep 02, 2010
22.28
22.55
22.20
22.50
6,926,419
+0.21(+0.94%)
Sep 01, 2010
22.08
22.38
22.08
22.29
5,328,306
+0.46(+2.12%)
Aug 31, 2010
21.83
21.95
21.69
21.83
1,875,285
+0.00(+0.00%)
Aug 30, 2010
22.32
22.46
21.83
21.83
1,804,413
-0.51(-2.27%)
Aug 27, 2010
22.19
22.38
21.92
22.34
2,269,719
+0.34(+1.56%)
Aug 26, 2010
22.58
22.74
21.96
21.99
2,493,314
-0.48(-2.13%)
Aug 25, 2010
22.44
22.56
22.01
22.47
4,363,313
-0.21(-0.92%)
Aug 24, 2010
23.08
23.17
22.64
22.68
2,026,866
-0.61(-2.63%)
Aug 23, 2010
23.56
23.67
23.29
23.29
822,320
-0.25(-1.05%)
Aug 20, 2010
23.26
23.61
23.11
23.54
1,278,671
+0.32(+1.38%)
Aug 19, 2010
23.75
23.84
23.22
23.22
1,314,384
-0.67(-2.81%)
Aug 18, 2010
23.52
23.96
23.23
23.89
3,717,858
+0.45(+1.91%)
Aug 17, 2010
22.72
23.50
22.61
23.44
2,651,239
+0.79(+3.49%)
Aug 16, 2010
22.89
22.99
22.64
22.65
1,091,726
-0.37(-1.59%)
Aug 13, 2010
23.26
23.32
22.92
23.02
2,131,027
-0.26(-1.12%)
Aug 12, 2010
23.23
23.44
23.08
23.28
1,541,011
-0.20(-0.86%)
Aug 11, 2010
24.10
24.17
23.32
23.48
2,437,672
-1.11(-4.52%)
Aug 10, 2010
24.89
25.05
24.38
24.59
2,612,300
-0.58(-2.31%)
Aug 09, 2010
24.74
25.35
24.73
25.17
5,658,512
+0.63(+2.55%)
Aug 06, 2010
24.07
24.59
24.04
24.55
3,236,734
+0.30(+1.23%)
Aug 05, 2010
23.81
24.31
23.65
24.25
2,701,130
+0.33(+1.37%)
Aug 04, 2010
23.41
23.95
23.14
23.92
3,784,542
+0.55(+2.36%)
Aug 03, 2010
23.99
24.04
23.28
23.37
2,916,304
-0.79(-3.28%)
Aug 02, 2010
23.78
24.17
23.59
24.16
1,805,288
+0.66(+2.80%)
Jul 30, 2010
23.46
23.74
23.32
23.50
1,505,154
-0.22(-0.94%)
Jul 29, 2010
23.81
24.08
23.43
23.73
2,030,647
+0.06(+0.25%)
Jul 28, 2010
23.77
24.04
23.62
23.67
1,947,087
-0.19(-0.81%)
Jul 27, 2010
24.19
24.40
23.86
23.86
2,789,698
-0.25(-1.05%)
Jul 26, 2010
23.65
24.11
23.55
24.11
2,416,236
+0.54(+2.28%)
Jul 23, 2010
23.22
23.70
22.90
23.58
3,379,127
+0.37(+1.61%)
Jul 22, 2010
22.64
23.25
22.62
23.20
3,798,115
+0.78(+3.46%)
Jul 21, 2010
22.95
23.28
22.43
22.43
4,773,180
-0.31(-1.38%)
Jul 20, 2010
23.46
23.52
22.68
22.74
8,764,594
-0.88(-3.73%)
Jul 19, 2010
23.70
23.71
23.32
23.62
3,377,107
+0.07(+0.32%)
Jul 16, 2010
23.23
23.77
23.23
23.55
4,908,945
+0.10(+0.45%)
Jul 15, 2010
23.52
23.62
23.13
23.44
4,139,590
+0.15(+0.64%)
Jul 14, 2010
23.56
23.65
23.08
23.29
3,296,275
-0.27(-1.14%)
Jul 13, 2010
23.44
23.75
23.28
23.56
3,630,180
+0.33(+1.41%)
Jul 12, 2010
22.74
23.32
22.69
23.23
3,231,034
+0.42(+1.83%)
Jul 09, 2010
22.71
22.81
22.44
22.81
4,383,693
+0.04(+0.20%)
Jul 08, 2010
22.86
23.23
22.40
22.77
3,512,622
+0.03(+0.13%)
Jul 07, 2010
22.40
22.81
22.23
22.74
5,436,432
+0.42(+1.87%)
Jul 06, 2010
22.89
22.92
21.98
22.32
3,388,425
-0.31(-1.39%)
Jul 02, 2010
22.66
22.81
22.38
22.64
2,460,118
+0.00(+0.00%)
Jul 01, 2010
22.90
23.05
22.25
22.64
4,254,112
-0.21(-0.92%)
Jun 30, 2010
22.84
23.47
22.78
22.84
5,607,865
+0.04(+0.20%)
Jun 29, 2010
24.10
24.16
22.66
22.80
6,363,411
-1.72(-7.00%)
Jun 25, 2010
24.52
24.67
24.37
24.52
5,124,489
+0.13(+0.55%)
Jun 24, 2010
24.79
24.91
24.31
24.38
2,849,526
-0.58(-2.33%)
Jun 23, 2010
24.80
25.20
24.76
24.96
3,241,721
+0.15(+0.60%)
Jun 22, 2010
24.98
25.53
24.77
24.81
4,417,207
-0.25(-1.01%)
Jun 21, 2010
25.76
25.80
24.93
25.07
3,458,328
-0.52(-2.04%)
Jun 18, 2010
25.64
25.79
25.41
25.59
4,233,352
+0.22(+0.88%)
Jun 17, 2010
26.35
26.50
25.01
25.37
10,540,961
-0.99(-3.74%)
Jun 16, 2010
26.14
26.55
26.13
26.35
3,206,566
-0.10(-0.39%)
Jun 15, 2010
26.76
26.86
26.07
26.46
5,390,879
-0.16(-0.62%)
Jun 14, 2010
27.19
27.44
26.58
26.62
3,498,189
-0.49(-1.82%)
Jun 11, 2010
26.89
27.25
26.80
27.11
3,211,003
-0.10(-0.38%)
Jun 10, 2010
26.86
27.25
26.56
27.22
2,068,424
+0.78(+2.94%)
Jun 09, 2010
26.80
26.94
26.37
26.44
3,253,304
-0.12(-0.45%)
Jun 08, 2010
25.76
26.68
25.76
26.56
4,922,879
+0.81(+3.13%)
Jun 07, 2010
26.52
26.86
25.76
25.76
3,368,151
-0.76(-2.87%)
Jun 04, 2010
27.17
27.47
26.46
26.52
3,666,726
-0.93(-3.37%)
Jun 03, 2010
26.95
27.56
26.95
27.44
2,698,453
+0.43(+1.60%)
Jun 02, 2010
26.41
27.01
26.20
27.01
2,400,032
+0.88(+3.37%)
Jun 01, 2010
26.26
26.74
26.13
26.13
2,639,876
-0.34(-1.30%)
May 28, 2010
27.29
27.43
26.43
26.47
3,848,999
-0.82(-3.01%)
May 27, 2010
26.91
27.29
26.76
27.29
2,335,984
+0.84(+3.16%)
May 26, 2010
26.56
27.22
26.37
26.46
3,490,722
+0.07(+0.28%)
May 25, 2010
25.83
26.43
25.64
26.38
3,284,677
+0.02(+0.06%)
May 24, 2010
26.71
27.16
26.37
26.37
2,590,587
-0.45(-1.67%)
May 21, 2010
25.86
26.92
25.86
26.82
3,179,664
+0.64(+2.45%)
May 20, 2010
26.41
27.17
26.13
26.17
3,170,665
-1.31(-4.78%)
May 19, 2010
27.38
27.85
27.08
27.49
3,153,841
+0.10(+0.38%)
May 18, 2010
28.25
28.44
27.16
27.38
3,269,483
-0.34(-1.24%)
May 17, 2010
27.28
27.80
27.22
27.73
2,113,782
+0.40(+1.48%)
May 14, 2010
27.61
27.77
26.96
27.32
2,759,438
-0.61(-2.19%)
May 13, 2010
28.25
28.40
27.91
27.94
1,874,255
-0.25(-0.90%)
May 12, 2010
28.74
28.74
28.02
28.19
2,889,418
-0.24(-0.84%)
May 11, 2010
28.41
28.80
27.95
28.43
3,259,760
-0.15(-0.52%)
May 10, 2010
28.40
28.62
28.19
28.58
3,089,827
+1.25(+4.59%)
May 07, 2010
28.07
28.20
26.76
27.32
7,910,265
-0.66(-2.35%)
May 06, 2010
29.20
29.56
26.82
27.98
5,202,293
-1.43(-4.87%)
May 05, 2010
29.44
29.64
28.94
29.41
3,261,024
-0.34(-1.15%)
May 04, 2010
30.35
30.35
29.65
29.76
2,540,216
-0.76(-2.50%)
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
.