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
International Paper
(NY:
IP
)
45.46
+1.30 (+2.94%)
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, 2010
15.28
15.38
14.45
14.45
13,778,097
-0.68(-4.50%)
Apr 29, 2010
15.13
15.75
15.02
15.13
15,808,925
+0.44(+3.02%)
Apr 28, 2010
14.69
14.95
14.52
14.69
11,036,717
+0.07(+0.48%)
Apr 27, 2010
15.30
15.30
14.54
14.62
11,949,304
-0.74(-4.79%)
Apr 26, 2010
15.50
15.81
15.20
15.36
10,906,131
-0.12(-0.77%)
Apr 23, 2010
15.36
15.57
15.22
15.48
8,482,544
+0.14(+0.92%)
Apr 22, 2010
15.05
15.36
14.90
15.33
7,710,002
+0.11(+0.71%)
Apr 21, 2010
15.23
15.37
14.85
15.23
34,762
+0.41(+2.74%)
Apr 20, 2010
14.98
15.17
14.72
14.82
13,716,780
-0.01(-0.07%)
Apr 19, 2010
14.95
15.04
14.55
14.83
10,843,045
-0.22(-1.47%)
Apr 16, 2010
15.10
15.45
14.84
15.05
15,412,840
-0.14(-0.89%)
Apr 15, 2010
15.10
15.39
15.04
15.19
10,506,659
+0.00(+0.00%)
Apr 14, 2010
14.83
15.22
14.83
15.19
9,973,712
+0.47(+3.19%)
Apr 13, 2010
14.63
14.76
14.52
14.72
10,826,628
+0.05(+0.33%)
Apr 12, 2010
14.93
14.93
14.56
14.67
11,224,461
-0.18(-1.20%)
Apr 09, 2010
14.82
14.97
14.61
14.85
9,695,511
+0.03(+0.18%)
Apr 08, 2010
14.49
14.86
14.31
14.82
14,540,246
+0.22(+1.52%)
Apr 07, 2010
14.08
14.77
14.08
14.60
26,338,802
+0.59(+4.24%)
Apr 06, 2010
13.69
14.02
13.62
14.01
14,562,541
+0.19(+1.37%)
Apr 05, 2010
13.71
13.82
13.62
13.82
10,894,448
+0.17(+1.27%)
Apr 01, 2010
13.42
13.64
13.64
13.64
11,729,953
+0.34(+2.56%)
Mar 31, 2010
13.57
13.58
13.26
13.30
10,365,908
-0.35(-2.57%)
Mar 30, 2010
13.64
13.79
13.46
13.65
7,790,911
+0.06(+0.44%)
Mar 29, 2010
13.64
13.77
13.55
13.59
12,041,961
+0.09(+0.64%)
Mar 26, 2010
13.72
13.85
13.49
13.51
16,836,344
-0.12(-0.87%)
Mar 25, 2010
14.32
14.37
13.63
13.63
14,539,099
-0.54(-3.82%)
Mar 24, 2010
14.11
14.31
13.96
14.17
16,960,060
+0.03(+0.19%)
Mar 23, 2010
14.08
14.16
13.95
14.14
16,465,421
+0.32(+2.35%)
Mar 22, 2010
13.95
14.14
13.81
13.82
14,914,153
-0.14(-1.01%)
Mar 19, 2010
14.43
14.45
13.91
13.96
12,745,517
-0.32(-2.27%)
Mar 18, 2010
14.52
14.59
14.13
14.28
12,927,226
-0.32(-2.22%)
Mar 17, 2010
13.77
14.75
13.77
14.61
28,930,642
+0.89(+6.46%)
Mar 16, 2010
13.57
13.78
13.53
13.72
14,705,204
+0.25(+1.89%)
Mar 15, 2010
13.40
13.49
13.37
13.46
8,896,278
-0.23(-1.70%)
Mar 12, 2010
13.76
13.90
13.65
13.70
11,368,304
+0.08(+0.56%)
Mar 11, 2010
13.51
13.63
13.40
13.62
10,916,917
+0.05(+0.36%)
Mar 10, 2010
13.55
13.79
13.45
13.57
8,948,142
+0.01(+0.08%)
Mar 09, 2010
13.59
13.75
13.47
13.56
10,786,047
-0.09(-0.63%)
Mar 08, 2010
13.70
13.74
13.49
13.65
8,164,462
-0.05(-0.39%)
Mar 05, 2010
13.62
13.79
13.55
13.70
11,132,764
+0.20(+1.48%)
Mar 04, 2010
13.62
13.78
13.29
13.50
8,144,219
-0.12(-0.87%)
Mar 03, 2010
13.57
13.84
13.46
13.62
11,529,846
+0.09(+0.68%)
Mar 02, 2010
13.18
13.60
12.71
13.53
15,957,007
+0.46(+3.52%)
Mar 01, 2010
12.65
13.09
12.59
13.07
11,012,365
+0.55(+4.36%)
Feb 26, 2010
12.91
12.96
12.50
12.52
12,384,877
-0.39(-3.01%)
Feb 25, 2010
12.81
12.99
12.59
12.91
9,649,396
+0.00(+0.00%)
Feb 24, 2010
12.98
13.14
12.85
12.91
7,391,766
-0.07(-0.50%)
Feb 23, 2010
12.98
13.45
12.90
12.98
12,961,230
+0.01(+0.08%)
Feb 22, 2010
13.11
13.21
12.61
12.97
9,954,847
-0.14(-1.07%)
Feb 19, 2010
12.99
13.29
12.89
13.11
8,433,777
+0.01(+0.08%)
Feb 18, 2010
12.73
13.22
12.71
13.10
8,765,970
+0.28(+2.19%)
Feb 17, 2010
13.00
13.23
12.73
12.82
11,064,546
-0.21(-1.62%)
Feb 16, 2010
12.31
13.05
12.31
13.03
18,937,346
+0.83(+6.78%)
Feb 12, 2010
11.99
12.20
12.20
12.20
12,475,701
+0.11(+0.89%)
Feb 11, 2010
12.04
12.25
11.98
12.09
12,704,153
-0.01(-0.07%)
Feb 10, 2010
12.37
12.42
11.91
12.10
11,051,219
-0.28(-2.22%)
Feb 09, 2010
12.34
12.58
12.15
12.38
12,509,860
+0.12(+0.97%)
Feb 08, 2010
12.20
12.45
11.95
12.26
13,827,612
+0.02(+0.13%)
Feb 05, 2010
11.96
12.27
11.69
12.24
21,896,352
+0.28(+2.35%)
Feb 04, 2010
12.29
12.29
11.80
11.96
18,088,746
-0.06(-0.54%)
Feb 03, 2010
12.25
12.55
11.94
12.02
28,209,004
-0.94(-7.29%)
Feb 02, 2010
12.93
13.13
12.77
12.97
11,876,774
+0.32(+2.52%)
Feb 01, 2010
12.55
12.92
12.42
12.65
10,283,353
+0.28(+2.27%)
Jan 29, 2010
12.56
12.70
12.32
12.37
7,818,903
-0.09(-0.69%)
Jan 28, 2010
12.97
12.97
12.22
12.46
12,501,509
-0.44(-3.39%)
Jan 27, 2010
13.14
13.15
12.49
12.89
14,100,212
-0.32(-2.41%)
Jan 26, 2010
13.09
13.44
13.07
13.21
8,090,560
-0.02(-0.12%)
Jan 25, 2010
13.54
13.72
13.20
13.23
9,057,661
+0.04(+0.29%)
Jan 22, 2010
13.25
13.51
12.85
13.19
15,911,022
-0.01(-0.08%)
Jan 21, 2010
14.25
14.30
13.20
13.20
13,946,902
-0.99(-6.96%)
Jan 20, 2010
14.37
14.46
14.01
14.19
6,592,350
-0.37(-2.52%)
Jan 19, 2010
14.10
14.57
13.99
14.56
8,451,015
+0.48(+3.37%)
Jan 15, 2010
14.14
14.08
14.08
14.08
9,099,550
-0.08(-0.57%)
Jan 14, 2010
14.35
14.36
14.09
14.16
6,030,417
-0.21(-1.47%)
Jan 13, 2010
14.44
14.59
14.24
14.37
6,792,297
-0.03(-0.22%)
Jan 12, 2010
14.19
14.86
14.19
14.41
14,834,960
+0.04(+0.26%)
Jan 11, 2010
14.71
14.71
14.23
14.37
8,151,796
-0.17(-1.19%)
Jan 08, 2010
14.45
14.59
14.16
14.54
8,391,757
+0.09(+0.64%)
Jan 07, 2010
14.94
14.96
14.40
14.45
12,922,099
-0.57(-3.81%)
Jan 06, 2010
14.93
15.45
14.92
15.02
10,712,210
-0.17(-1.14%)
Jan 05, 2010
14.67
15.36
14.58
15.19
9,588,323
+0.52(+3.53%)
Jan 04, 2010
14.68
14.82
14.60
14.68
7,369,702
+0.22(+1.49%)
Dec 31, 2009
14.68
14.46
14.46
14.46
2,788,521
-0.24(-1.65%)
Dec 30, 2009
14.62
14.76
14.55
14.70
5,022,260
+0.01(+0.04%)
Dec 29, 2009
14.77
14.94
14.60
14.70
2,949,666
-0.03(-0.22%)
Dec 28, 2009
14.84
14.95
14.59
14.73
3,138,058
-0.09(-0.62%)
Dec 24, 2009
14.95
14.98
14.75
14.82
1,548,197
-0.11(-0.76%)
Dec 23, 2009
14.80
15.00
14.72
14.93
3,777,814
+0.14(+0.95%)
Dec 22, 2009
14.68
14.84
14.58
14.79
4,790,001
+0.21(+1.44%)
Dec 21, 2009
14.48
14.82
14.45
14.58
6,648,676
+0.19(+1.31%)
Dec 18, 2009
14.16
14.43
14.04
14.39
12,419,470
+0.25(+1.79%)
Dec 17, 2009
14.09
14.40
14.01
14.14
7,858,180
-0.21(-1.47%)
Dec 16, 2009
14.14
14.53
14.14
14.35
8,892,047
+0.24(+1.72%)
Dec 15, 2009
14.22
14.36
14.07
14.11
5,441,222
-0.11(-0.80%)
Dec 14, 2009
14.19
14.28
14.10
14.22
7,008,552
+0.30(+2.13%)
Dec 11, 2009
13.99
14.09
13.64
13.92
6,856,670
-0.33(-2.28%)
Dec 10, 2009
14.25
14.26
13.88
14.25
8,030,948
+0.10(+0.70%)
Dec 09, 2009
13.90
14.17
13.78
14.15
10,130,305
+0.25(+1.83%)
Dec 08, 2009
13.89
14.11
13.74
13.90
9,736,115
-0.09(-0.62%)
Dec 07, 2009
13.88
14.08
13.83
13.98
9,622,668
+0.02(+0.15%)
Dec 04, 2009
14.08
14.58
13.68
13.96
11,658,863
+0.21(+1.49%)
Dec 03, 2009
14.05
14.21
13.74
13.76
12,219,158
-0.29(-2.04%)
Dec 02, 2009
14.03
14.25
13.95
14.04
11,012,764
+0.00(+0.00%)
Dec 01, 2009
13.93
14.36
13.92
14.04
15,731,285
+0.30(+2.20%)
Nov 30, 2009
13.39
13.78
13.33
13.74
8,186,693
+0.32(+2.41%)
Nov 27, 2009
13.44
13.62
13.26
13.42
3,658,963
-0.44(-3.19%)
Nov 25, 2009
13.64
13.99
13.51
13.86
6,456,897
+0.29(+2.11%)
Nov 24, 2009
13.58
13.74
13.50
13.57
8,283,456
-0.04(-0.32%)
Nov 23, 2009
13.63
13.85
13.44
13.62
8,721,787
+0.18(+1.33%)
Nov 20, 2009
13.23
13.54
13.20
13.44
7,695,685
-0.04(-0.28%)
Nov 19, 2009
13.63
13.69
13.29
13.48
9,654,875
-0.31(-2.27%)
Nov 18, 2009
13.62
13.83
13.41
13.79
7,924,787
+0.19(+1.39%)
Nov 17, 2009
13.68
13.71
13.34
13.60
8,701,656
-0.11(-0.83%)
Nov 16, 2009
13.56
13.91
13.50
13.71
10,164,374
+0.32(+2.38%)
Nov 13, 2009
13.28
13.55
13.21
13.40
5,398,920
+0.20(+1.51%)
Nov 12, 2009
13.44
13.60
13.09
13.20
6,760,721
-0.29(-2.12%)
Nov 11, 2009
13.58
13.71
13.33
13.48
7,544,753
+0.03(+0.24%)
Nov 10, 2009
13.41
13.55
13.23
13.45
7,585,859
-0.04(-0.28%)
Nov 09, 2009
13.09
13.55
13.06
13.49
10,941,480
+0.55(+4.26%)
Nov 06, 2009
12.59
12.96
12.58
12.94
7,347,206
+0.23(+1.83%)
Nov 05, 2009
12.51
12.96
12.48
12.70
8,979,944
+0.32(+2.57%)
Nov 04, 2009
12.50
12.94
12.33
12.39
9,642,929
-0.05(-0.43%)
Nov 03, 2009
12.04
12.52
12.03
12.44
9,877,012
+0.25(+2.08%)
Nov 02, 2009
12.16
12.46
11.83
12.19
10,749,080
+0.14(+1.17%)
Oct 30, 2009
12.55
12.55
11.81
12.05
12,112,866
-0.50(-4.00%)
Oct 29, 2009
12.00
12.63
12.00
12.55
12,656,348
+0.76(+6.46%)
Oct 28, 2009
12.54
12.59
11.41
11.79
33,546,568
-0.43(-3.54%)
Oct 27, 2009
12.36
12.57
12.20
12.22
9,305,593
-0.17(-1.35%)
Oct 26, 2009
12.78
13.07
12.34
12.39
8,421,241
-0.42(-3.29%)
Oct 23, 2009
12.77
12.87
12.61
12.81
9,714,638
-0.36(-2.71%)
Oct 22, 2009
12.88
13.23
12.57
13.16
11,896,811
+0.33(+2.57%)
Oct 21, 2009
13.08
13.38
12.77
12.83
7,600,900
-0.32(-2.42%)
Oct 20, 2009
13.03
13.22
13.00
13.15
11,081,151
-0.17(-1.30%)
Oct 19, 2009
13.06
13.35
13.00
13.33
11,045,459
+0.28(+2.15%)
Oct 16, 2009
13.60
13.61
12.99
13.04
13,347,752
-0.63(-4.62%)
Oct 15, 2009
13.10
13.71
12.94
13.68
24,417,532
+0.50(+3.81%)
Oct 14, 2009
12.87
13.20
12.85
13.17
9,103,780
+0.46(+3.61%)
Oct 13, 2009
12.61
12.76
12.39
12.72
7,572,748
+0.10(+0.77%)
Oct 12, 2009
12.65
12.78
12.50
12.62
5,236,063
+0.10(+0.82%)
Oct 09, 2009
12.53
12.61
12.35
12.52
6,636,261
-0.03(-0.26%)
Oct 08, 2009
11.88
12.72
11.88
12.55
13,823,314
+0.76(+6.46%)
Oct 07, 2009
11.93
12.00
11.71
11.79
7,432,849
-0.18(-1.49%)
Oct 06, 2009
11.94
12.08
11.78
11.96
11,864,359
+0.21(+1.79%)
Oct 05, 2009
11.67
11.95
11.48
11.75
10,249,263
+0.21(+1.78%)
Oct 02, 2009
11.27
11.74
11.00
11.55
13,830,142
+0.02(+0.19%)
Oct 01, 2009
12.02
12.15
11.53
11.53
12,337,370
-0.48(-3.96%)
Sep 30, 2009
12.40
12.42
11.82
12.00
11,246,862
-0.29(-2.37%)
Sep 29, 2009
12.02
12.46
11.98
12.29
12,197,291
+0.32(+2.71%)
Sep 28, 2009
11.83
12.07
11.69
11.97
10,757,007
+0.25(+2.12%)
Sep 25, 2009
11.44
11.85
11.23
11.72
13,651,250
+0.19(+1.64%)
Sep 24, 2009
12.20
12.26
11.47
11.53
13,883,109
-0.64(-5.28%)
Sep 23, 2009
12.41
12.55
12.17
12.18
9,067,639
-0.17(-1.36%)
Sep 22, 2009
12.31
12.56
12.16
12.34
14,092,283
+0.10(+0.79%)
Sep 21, 2009
12.44
12.44
11.94
12.25
17,765,652
-0.25(-1.99%)
Sep 18, 2009
13.07
13.13
12.48
12.49
24,003,630
-0.52(-3.98%)
Sep 17, 2009
13.53
13.63
13.00
13.01
16,275,379
-0.35(-2.61%)
Sep 16, 2009
13.27
13.66
13.09
13.36
19,082,718
-0.10(-0.74%)
Sep 15, 2009
13.08
13.57
13.05
13.46
14,386,752
+0.42(+3.19%)
Sep 14, 2009
12.51
13.06
12.50
13.04
11,622,519
+0.37(+2.94%)
Sep 11, 2009
13.00
13.08
12.62
12.67
12,697,772
-0.22(-1.68%)
Sep 10, 2009
12.57
12.92
12.43
12.89
11,066,712
+0.28(+2.23%)
Sep 09, 2009
12.47
12.71
12.39
12.61
10,804,117
+0.12(+0.95%)
Sep 08, 2009
12.34
12.50
12.16
12.49
12,464,367
+0.37(+3.07%)
Sep 04, 2009
11.94
12.17
11.82
12.12
9,595,118
+0.16(+1.36%)
Sep 03, 2009
11.97
12.09
11.60
11.95
13,715,981
+0.13(+1.10%)
Sep 02, 2009
11.77
11.95
11.46
11.82
11,241,540
+0.05(+0.46%)
Sep 01, 2009
12.34
12.66
11.73
11.77
18,837,472
-0.62(-5.02%)
Aug 31, 2009
11.93
12.41
11.66
12.39
19,449,550
+0.31(+2.56%)
Aug 28, 2009
12.15
12.34
12.01
12.08
12,094,479
+0.04(+0.36%)
Aug 27, 2009
11.67
12.11
11.54
12.04
15,689,200
+0.45(+3.91%)
Aug 26, 2009
11.54
11.87
11.34
11.59
15,359,358
-0.01(-0.05%)
Aug 25, 2009
11.37
11.68
11.32
11.59
15,314,113
+0.32(+2.83%)
Aug 24, 2009
11.55
11.71
11.20
11.27
17,394,480
-0.16(-1.42%)
Aug 21, 2009
11.05
11.52
11.05
11.44
14,830,217
+0.53(+4.85%)
Aug 20, 2009
10.88
11.07
10.77
10.91
9,674,548
+0.03(+0.30%)
Aug 19, 2009
10.39
10.89
10.19
10.87
14,054,291
+0.20(+1.87%)
Aug 18, 2009
10.52
10.74
10.38
10.67
13,220,940
+0.34(+3.28%)
Aug 17, 2009
10.42
10.62
10.19
10.34
16,008,171
-0.46(-4.25%)
Aug 14, 2009
11.28
11.34
10.19
10.79
15,118,433
-0.44(-3.94%)
Aug 13, 2009
10.99
11.29
10.86
11.24
18,093,706
+0.36(+3.28%)
Aug 12, 2009
10.70
11.04
10.63
10.88
17,463,818
+0.43(+4.13%)
Aug 11, 2009
10.53
10.59
10.26
10.45
11,095,217
-0.12(-1.17%)
Aug 10, 2009
10.64
10.69
10.44
10.57
14,163,379
-0.32(-2.97%)
Aug 07, 2009
10.73
11.04
10.53
10.90
15,112,649
+0.41(+3.91%)
Aug 06, 2009
10.72
10.78
10.32
10.49
14,050,114
-0.16(-1.47%)
Aug 05, 2009
10.72
10.77
10.47
10.64
12,303,314
+0.04(+0.41%)
Aug 04, 2009
10.23
10.71
10.23
10.60
18,359,612
+0.30(+2.88%)
Aug 03, 2009
10.33
10.50
10.24
10.30
15,700,665
+0.15(+1.44%)
Jul 31, 2009
10.06
10.40
10.06
10.16
15,586,853
+0.04(+0.37%)
Jul 30, 2009
10.26
10.57
10.05
10.12
20,395,760
+0.19(+1.90%)
Jul 29, 2009
9.902
10.08
9.595
9.929
16,586,365
-0.01(-0.11%)
Jul 28, 2009
9.929
10.17
9.654
9.940
13,127,909
-0.03(-0.32%)
Jul 27, 2009
10.11
10.19
9.827
9.972
16,839,810
-0.13(-1.33%)
Jul 24, 2009
9.724
10.12
9.724
10.11
1,466
+0.30(+3.08%)
Jul 23, 2009
9.719
10.04
9.535
9.805
16,361,266
+0.25(+2.66%)
Jul 22, 2009
9.303
9.694
9.303
9.551
13,516,298
+0.08(+0.80%)
Jul 21, 2009
9.373
9.708
9.244
9.476
25,253,382
+0.57(+6.43%)
Jul 20, 2009
8.898
9.092
8.801
8.903
16,158,730
+0.13(+1.48%)
Jul 17, 2009
8.704
8.963
8.655
8.774
12,294,400
+0.06(+0.68%)
Jul 16, 2009
8.639
8.806
8.523
8.714
11,438,871
+0.06(+0.69%)
Jul 15, 2009
8.369
8.693
8.369
8.655
13,491,773
+0.43(+5.25%)
Jul 14, 2009
8.045
8.223
7.899
8.223
9,794,917
+0.22(+2.70%)
Jul 13, 2009
7.856
8.040
7.829
8.007
10,586,360
+0.08(+0.95%)
Jul 10, 2009
7.694
7.959
7.559
7.932
9,083,824
+0.10(+1.24%)
Jul 09, 2009
7.791
7.942
7.602
7.834
10,559,496
+0.15(+1.90%)
Jul 08, 2009
7.591
7.794
7.460
7.689
13,371,688
+0.13(+1.79%)
Jul 07, 2009
7.921
7.964
7.537
7.554
11,632,980
-0.41(-5.15%)
Jul 06, 2009
7.878
8.094
7.791
7.964
8,618,149
-0.05(-0.61%)
Jul 02, 2009
8.099
8.336
7.964
8.013
11,802,532
-0.25(-3.01%)
Jul 01, 2009
8.218
8.585
8.218
8.261
11,795,157
+0.09(+1.12%)
Jun 30, 2009
7.878
8.369
7.872
8.169
21,287,904
+0.38(+4.92%)
Jun 29, 2009
7.554
7.888
7.489
7.786
15,728,972
+0.25(+3.30%)
Jun 26, 2009
7.672
7.764
7.429
7.537
12,317,068
-0.25(-3.26%)
Jun 25, 2009
7.726
7.813
7.662
7.791
12,628,089
+0.25(+3.37%)
Jun 24, 2009
7.138
7.753
7.122
7.537
21,831,708
+0.48(+6.73%)
Jun 23, 2009
6.668
7.208
6.620
7.062
30,440,568
+0.30(+4.39%)
Jun 22, 2009
7.262
7.262
6.749
6.765
17,193,786
-0.66(-8.87%)
Jun 19, 2009
7.818
7.880
7.381
7.424
19,634,350
-0.22(-2.83%)
Jun 18, 2009
7.478
7.764
7.424
7.640
12,892,348
+0.17(+2.24%)
Jun 17, 2009
7.575
7.651
7.211
7.473
21,643,204
-0.49(-6.17%)
Jun 16, 2009
8.191
8.326
7.726
7.964
16,702,508
-0.23(-2.77%)
Jun 15, 2009
8.369
8.412
8.142
8.191
12,375,872
-0.35(-4.05%)
Jun 12, 2009
8.320
8.558
8.102
8.536
10,556,971
+0.15(+1.74%)
Jun 11, 2009
8.525
8.617
8.331
8.390
14,384,070
-0.11(-1.27%)
Jun 10, 2009
7.991
8.558
7.991
8.498
20,067,758
+0.61(+7.73%)
Jun 09, 2009
8.007
8.115
7.591
7.888
17,507,598
-0.06(-0.75%)
Jun 08, 2009
7.748
8.061
7.721
7.948
13,421,997
+0.13(+1.66%)
Jun 05, 2009
8.018
8.072
7.559
7.818
11,749,247
-0.08(-1.03%)
Jun 04, 2009
7.613
7.937
7.440
7.899
9,970,796
+0.32(+4.28%)
Jun 03, 2009
7.694
7.807
7.435
7.575
11,575,391
-0.23(-2.97%)
Jun 02, 2009
7.905
7.980
7.775
7.807
13,156,456
-0.08(-1.03%)
Jun 01, 2009
7.888
8.077
7.834
7.888
14,326,772
+0.13(+1.67%)
May 29, 2009
7.797
7.824
7.548
7.759
10,523,244
+0.05(+0.70%)
May 28, 2009
7.613
7.775
7.365
7.705
11,694,320
+0.26(+3.56%)
May 27, 2009
8.175
8.207
7.397
7.440
16,817,552
-0.64(-7.89%)
May 26, 2009
7.570
8.137
7.564
8.077
14,465,933
+0.35(+4.54%)
May 22, 2009
7.575
7.915
7.532
7.726
8,675,729
+0.19(+2.58%)
May 21, 2009
7.440
7.656
7.273
7.532
13,506,805
-0.06(-0.85%)
May 20, 2009
7.802
8.315
7.548
7.597
18,543,124
-0.13(-1.68%)
May 19, 2009
7.397
7.851
7.219
7.726
17,456,776
+0.38(+5.14%)
May 18, 2009
6.862
7.370
6.830
7.348
12,079,278
+0.60(+8.97%)
May 15, 2009
6.798
7.073
6.587
6.744
13,699,488
-0.01(-0.08%)
May 14, 2009
6.452
6.873
6.285
6.749
14,228,970
+0.24(+3.65%)
May 13, 2009
6.954
6.981
6.151
6.512
18,262,782
-0.79(-10.80%)
May 12, 2009
7.397
7.419
6.889
7.300
21,330,510
-0.26(-3.43%)
May 11, 2009
7.937
7.937
7.359
7.559
14,827,802
-0.19(-2.51%)
May 08, 2009
7.186
7.753
7.186
7.753
13,472,887
+0.63(+8.87%)
May 07, 2009
7.672
7.791
6.992
7.122
17,445,872
-0.43(-5.72%)
May 06, 2009
7.505
7.699
7.343
7.554
16,076,143
+0.23(+3.10%)
May 05, 2009
7.624
7.635
7.170
7.327
24,074,830
-0.31(-4.10%)
May 04, 2009
7.176
7.818
7.127
7.640
33,479,108
+0.60(+8.51%)
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
.