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
Amphenol Corp A
(NY:
APH
)
68.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2009
7.374
7.474
7.263
7.425
4,599,120
+0.05(+0.72%)
May 28, 2009
7.345
7.410
7.192
7.372
4,005,670
+0.05(+0.64%)
May 27, 2009
7.445
7.536
7.321
7.325
4,736,170
-0.06(-0.82%)
May 26, 2009
7.092
7.481
7.027
7.386
4,829,942
+0.25(+3.50%)
May 22, 2009
7.138
7.221
7.032
7.136
4,620,278
+0.02(+0.25%)
May 21, 2009
7.405
7.416
7.041
7.118
6,601,748
-0.34(-4.56%)
May 20, 2009
7.483
7.672
7.445
7.459
5,983,332
+0.02(+0.30%)
May 19, 2009
7.272
7.534
7.238
7.436
7,207,677
+0.12(+1.67%)
May 18, 2009
7.121
7.321
7.061
7.314
7,548,541
+0.24(+3.43%)
May 15, 2009
7.018
7.181
6.980
7.072
7,309,431
+0.06(+0.79%)
May 14, 2009
6.849
7.062
6.823
7.016
5,180,222
+0.20(+2.94%)
May 13, 2009
6.872
6.929
6.785
6.816
6,593,362
-0.14(-2.08%)
May 12, 2009
6.943
7.029
6.865
6.960
6,684,449
+0.05(+0.74%)
May 11, 2009
7.116
7.116
6.892
6.909
8,827,064
-0.31(-4.25%)
May 08, 2009
7.227
7.347
7.032
7.216
6,513,494
+0.04(+0.50%)
May 07, 2009
7.625
7.625
7.081
7.181
7,523,305
-0.36(-4.75%)
May 06, 2009
7.652
7.672
7.419
7.539
5,558,441
-0.08(-1.08%)
May 05, 2009
7.797
7.802
7.568
7.621
5,570,299
-0.20(-2.50%)
May 04, 2009
7.760
7.817
7.737
7.817
5,524,980
+0.23(+3.02%)
May 01, 2009
7.512
7.643
7.452
7.588
4,523,452
+0.06(+0.83%)
Apr 30, 2009
7.765
7.783
7.499
7.525
6,729,782
-0.03(-0.38%)
Apr 29, 2009
7.363
7.672
7.336
7.554
6,199,912
+0.22(+2.97%)
Apr 28, 2009
7.172
7.410
7.112
7.336
5,015,377
+0.03(+0.40%)
Apr 27, 2009
7.298
7.381
7.216
7.307
6,232,204
-0.10(-1.41%)
Apr 24, 2009
7.187
7.443
7.163
7.412
9,744,802
+0.26(+3.64%)
Apr 23, 2009
7.105
7.198
6.936
7.152
6,856,075
+0.00(+0.03%)
Apr 22, 2009
6.903
7.339
6.860
7.149
9,342,831
+0.16(+2.29%)
Apr 21, 2009
6.771
7.021
6.714
6.989
10,254,112
+0.26(+3.94%)
Apr 20, 2009
6.731
6.765
6.605
6.725
9,979,010
-0.06(-0.85%)
Apr 17, 2009
6.927
7.067
6.678
6.783
11,686,661
-0.22(-3.14%)
Apr 16, 2009
6.522
7.085
6.522
7.003
17,858,728
+0.60(+9.42%)
Apr 15, 2009
6.571
6.665
6.336
6.400
12,191,878
-0.25(-3.78%)
Apr 14, 2009
6.585
6.705
6.507
6.651
5,279,332
+0.01(+0.17%)
Apr 13, 2009
6.649
6.700
6.531
6.640
6,265,899
-0.10(-1.52%)
Apr 09, 2009
6.598
6.775
6.534
6.743
8,205,198
+0.33(+5.20%)
Apr 08, 2009
6.231
6.460
6.231
6.409
10,048,046
-0.02(-0.28%)
Apr 07, 2009
6.791
6.791
6.338
6.427
12,073,895
-0.51(-7.34%)
Apr 06, 2009
6.880
6.965
6.791
6.936
8,472,885
-0.02(-0.22%)
Apr 03, 2009
7.138
7.152
6.874
6.952
11,346,503
-0.14(-1.91%)
Apr 02, 2009
6.609
7.283
6.607
7.087
14,074,406
+0.54(+8.29%)
Apr 01, 2009
6.222
6.578
6.222
6.545
9,306,151
+0.21(+3.30%)
Mar 31, 2009
6.333
6.498
6.284
6.336
8,117,393
+0.06(+0.89%)
Mar 30, 2009
6.429
6.469
6.211
6.280
10,541,199
-0.51(-7.53%)
Mar 26, 2009
6.587
6.858
6.549
6.791
9,470,752
+0.26(+3.98%)
Mar 25, 2009
6.556
6.698
6.339
6.531
9,082,884
+0.06(+0.96%)
Mar 24, 2009
6.558
6.580
6.431
6.469
5,703,607
-0.11(-1.72%)
Mar 23, 2009
6.369
6.582
6.356
6.582
7,676,507
+0.37(+5.98%)
Mar 20, 2009
6.327
6.411
6.117
6.211
10,184,987
-0.09(-1.41%)
Mar 19, 2009
6.289
6.369
6.182
6.300
6,449,859
+0.02(+0.37%)
Mar 18, 2009
6.060
6.324
5.962
6.277
9,327,191
+0.17(+2.83%)
Mar 17, 2009
5.946
6.104
5.905
6.104
7,565,296
+0.15(+2.58%)
Mar 16, 2009
6.124
6.124
5.920
5.951
9,076,795
-0.02(-0.41%)
Mar 13, 2009
5.995
6.073
5.860
5.975
0
-0.00(-0.04%)
Mar 12, 2009
5.671
5.978
5.671
5.978
8,585,063
+0.20(+3.46%)
Mar 11, 2009
5.597
5.835
5.506
5.777
11,185,795
+0.24(+4.34%)
Mar 10, 2009
5.179
5.562
5.119
5.537
7,361,819
+0.43(+8.45%)
Mar 09, 2009
5.179
5.288
5.079
5.106
7,567,135
-0.17(-3.16%)
Mar 06, 2009
5.353
5.451
5.075
5.273
0
-0.08(-1.41%)
Mar 05, 2009
5.471
5.546
5.273
5.348
11,094,299
-0.28(-4.94%)
Mar 04, 2009
5.377
5.713
5.377
5.626
5,884,483
+0.28(+5.15%)
Mar 02, 2009
5.519
5.573
5.337
5.350
6,513,889
-0.30(-5.35%)
Feb 27, 2009
5.640
5.853
5.617
5.653
0
-0.16(-2.83%)
Feb 26, 2009
5.933
6.006
5.789
5.817
9,310,819
-0.02(-0.42%)
Feb 25, 2009
5.746
5.975
5.688
5.842
7,327,837
+0.00(+0.08%)
Feb 24, 2009
5.528
5.866
5.528
5.837
7,958,408
+0.28(+5.00%)
Feb 23, 2009
5.786
5.822
5.548
5.559
13,983,804
-0.18(-3.14%)
Feb 20, 2009
5.502
5.820
5.448
5.740
10,982,008
+0.14(+2.50%)
Feb 19, 2009
5.924
5.944
5.582
5.600
6,803,102
-0.27(-4.66%)
Feb 18, 2009
5.920
5.975
5.735
5.873
6,619,821
-0.01(-0.11%)
Feb 17, 2009
5.653
6.018
5.653
5.880
8,632,100
-0.32(-5.10%)
Feb 13, 2009
6.296
6.360
6.175
6.195
5,931,555
-0.10(-1.59%)
Feb 12, 2009
6.173
6.307
6.046
6.296
6,422,127
+0.12(+1.87%)
Feb 11, 2009
6.127
6.227
6.104
6.180
5,198,753
+0.06(+0.98%)
Feb 10, 2009
6.262
6.411
6.015
6.120
9,652,262
-0.25(-3.94%)
Feb 09, 2009
6.594
6.625
6.304
6.371
7,579,933
-0.24(-3.57%)
Feb 06, 2009
6.413
6.616
6.358
6.607
12,415,006
+0.26(+4.03%)
Feb 05, 2009
6.218
6.445
6.046
6.351
10,914,151
+0.01(+0.18%)
Feb 04, 2009
5.926
6.398
5.915
6.340
18,899,330
+0.43(+7.30%)
Feb 03, 2009
5.813
5.951
5.697
5.909
5,908,617
+0.15(+2.55%)
Feb 02, 2009
5.668
5.824
5.617
5.762
7,872,910
-0.05(-0.92%)
Jan 30, 2009
5.920
5.995
5.791
5.815
0
-0.11(-1.91%)
Jan 29, 2009
6.084
6.149
5.904
5.929
7,193,044
-0.23(-3.75%)
Jan 28, 2009
5.900
6.227
5.813
6.160
13,207,679
+0.36(+6.25%)
Jan 27, 2009
5.782
5.835
5.628
5.797
6,952,968
+0.07(+1.20%)
Jan 26, 2009
5.546
5.797
5.546
5.728
12,162,231
+0.12(+2.06%)
Jan 23, 2009
5.484
5.735
5.373
5.613
10,086,520
+0.04(+0.76%)
Jan 22, 2009
5.517
5.684
5.464
5.571
16,034,408
-0.08(-1.49%)
Jan 21, 2009
5.479
5.671
5.406
5.655
9,647,127
+0.29(+5.39%)
Jan 20, 2009
5.633
5.726
5.333
5.366
7,235,580
-0.31(-5.48%)
Jan 16, 2009
5.764
5.869
5.519
5.677
13,397,674
+0.08(+1.51%)
Jan 15, 2009
5.282
5.664
5.175
5.593
31,835,440
+0.72(+14.84%)
Jan 14, 2009
4.897
4.988
4.792
4.870
10,784,162
-0.19(-3.74%)
Jan 13, 2009
5.219
5.275
5.012
5.059
15,800,187
-0.44(-7.93%)
Jan 12, 2009
5.740
5.757
5.431
5.495
7,317,022
-0.30(-5.14%)
Jan 09, 2009
5.882
5.920
5.740
5.793
6,544,872
-0.09(-1.59%)
Jan 08, 2009
5.680
5.931
5.666
5.886
8,262,312
+0.07(+1.26%)
Jan 07, 2009
5.877
5.980
5.757
5.813
6,922,426
-0.20(-3.26%)
Jan 06, 2009
5.615
6.038
5.615
6.009
10,858,584
+0.42(+7.56%)
Jan 05, 2009
5.595
5.708
5.537
5.586
5,430,744
-0.08(-1.41%)
Jan 02, 2009
5.342
5.686
5.299
5.666
0
+0.33(+6.26%)
Jan 01, 2009
5.250
5.439
5.221
5.333
0
+0.00(+0.00%)
Dec 31, 2008
5.250
5.439
5.221
5.333
7,807,121
+0.08(+1.48%)
Dec 30, 2008
5.137
5.255
5.090
5.255
6,075,314
+0.19(+3.69%)
Dec 29, 2008
5.157
5.206
5.017
5.068
4,873,305
-0.12(-2.23%)
Dec 26, 2008
5.106
5.219
5.090
5.184
2,841,434
+0.11(+2.10%)
Dec 24, 2008
5.030
5.099
4.981
5.077
2,265,368
+0.10(+2.01%)
Dec 23, 2008
5.121
5.244
4.901
4.977
5,667,156
-0.10(-1.97%)
Dec 22, 2008
5.219
5.288
4.968
5.077
9,863,527
-0.17(-3.18%)
Dec 19, 2008
5.035
5.253
4.848
5.244
12,309,075
+0.25(+4.94%)
Dec 18, 2008
5.346
5.346
4.943
4.997
6,662,473
-0.18(-3.48%)
Dec 17, 2008
5.028
5.237
4.919
5.177
8,649,475
+0.08(+1.53%)
Dec 16, 2008
4.799
5.135
4.786
5.099
12,427,094
+0.31(+6.40%)
Dec 15, 2008
4.777
4.868
4.692
4.792
13,216,142
+0.02(+0.33%)
Dec 12, 2008
4.508
4.832
4.463
4.777
0
+0.07(+1.51%)
Dec 11, 2008
4.683
4.806
4.597
4.706
11,718,197
-0.02(-0.38%)
Dec 10, 2008
4.748
4.888
4.672
4.723
11,698,492
-0.04(-0.75%)
Dec 09, 2008
4.968
5.046
4.672
4.759
11,727,802
-0.20(-4.12%)
Dec 08, 2008
4.741
5.039
4.741
4.964
8,974,177
+0.31(+6.64%)
Dec 05, 2008
4.492
4.654
4.443
4.654
0
+0.11(+2.35%)
Dec 04, 2008
4.612
4.970
4.441
4.548
14,996,200
-0.42(-8.42%)
Dec 03, 2008
4.763
4.970
4.592
4.966
8,711,433
+0.17(+3.57%)
Dec 02, 2008
4.532
4.857
4.532
4.795
8,871,789
+0.22(+4.76%)
Dec 01, 2008
4.899
4.968
4.572
4.577
7,405,285
-0.59(-11.37%)
Nov 28, 2008
5.086
5.173
4.950
5.164
3,692,007
+0.12(+2.47%)
Nov 26, 2008
4.828
5.050
4.752
5.039
7,727,109
+0.10(+1.98%)
Nov 25, 2008
4.966
4.981
4.714
4.941
9,336,014
+0.19(+3.93%)
Nov 24, 2008
4.474
4.850
4.399
4.754
10,164,248
+0.36(+8.31%)
Nov 21, 2008
4.094
4.577
4.087
4.390
14,204,598
+0.16(+3.89%)
Nov 20, 2008
4.599
4.612
4.194
4.225
15,465,147
-0.46(-9.74%)
Nov 19, 2008
5.019
5.019
4.670
4.681
18,562,162
-0.17(-3.57%)
Nov 18, 2008
4.625
4.870
4.548
4.855
14,506,780
+0.13(+2.73%)
Nov 17, 2008
4.837
4.901
4.583
4.726
10,880,942
-0.22(-4.49%)
Nov 14, 2008
5.479
5.491
4.937
4.948
0
-0.37(-7.02%)
Nov 13, 2008
4.939
5.328
4.703
5.322
15,153,899
+0.38(+7.60%)
Nov 12, 2008
5.282
5.342
4.937
4.946
8,986,854
-0.46(-8.48%)
Nov 11, 2008
5.544
5.588
5.337
5.404
13,222,456
-0.26(-4.56%)
Nov 10, 2008
5.933
6.024
5.564
5.662
6,472,546
-0.17(-2.90%)
Nov 07, 2008
5.762
5.904
5.695
5.831
0
+0.20(+3.60%)
Nov 06, 2008
6.442
6.449
5.484
5.628
20,795,554
-0.89(-13.68%)
Nov 05, 2008
6.540
6.676
6.445
6.520
12,034,715
-0.12(-1.74%)
Nov 04, 2008
6.669
6.776
6.418
6.636
10,430,770
+0.15(+2.33%)
Nov 03, 2008
6.264
6.574
6.264
6.485
9,788,970
+0.11(+1.78%)
Oct 31, 2008
6.262
6.436
6.129
6.371
13,759,970
+0.14(+2.21%)
Oct 30, 2008
6.144
6.269
6.006
6.233
11,218,209
+0.27(+4.55%)
Oct 29, 2008
5.793
6.162
5.728
5.962
12,380,327
+0.03(+0.45%)
Oct 28, 2008
5.406
5.935
5.226
5.935
12,292,486
+0.68(+13.05%)
Oct 27, 2008
5.244
5.537
5.170
5.250
15,002,905
-0.15(-2.84%)
Oct 24, 2008
5.128
5.548
4.990
5.404
10,200,263
-0.03(-0.61%)
Oct 23, 2008
5.631
5.675
5.159
5.437
15,654,913
-0.16(-2.86%)
Oct 22, 2008
5.844
5.980
5.482
5.597
10,756,317
-0.52(-8.47%)
Oct 21, 2008
6.026
6.393
5.984
6.115
11,608,168
-0.02(-0.25%)
Oct 20, 2008
5.891
6.135
5.891
6.131
9,052,939
+0.23(+3.84%)
Oct 17, 2008
6.405
6.405
5.789
5.904
0
-0.33(-5.35%)
Oct 16, 2008
6.322
6.385
5.522
6.238
25,584,682
+0.23(+3.89%)
Oct 15, 2008
6.940
7.127
5.893
6.004
15,076,064
-0.93(-13.35%)
Oct 14, 2008
7.674
7.674
6.809
6.929
14,729,003
-0.46(-6.17%)
Oct 13, 2008
6.609
7.385
6.560
7.385
9,234,134
+1.03(+16.24%)
Oct 10, 2008
6.453
6.958
5.986
6.353
0
-0.33(-4.96%)
Oct 09, 2008
7.192
7.392
6.642
6.685
9,436,676
-0.50(-7.02%)
Oct 08, 2008
6.789
7.488
6.789
7.190
12,571,217
+0.09(+1.22%)
Oct 07, 2008
7.668
7.819
7.092
7.103
9,435,439
-0.49(-6.42%)
Oct 06, 2008
7.616
7.692
7.116
7.590
14,722,362
-0.23(-2.90%)
Oct 03, 2008
7.988
8.228
7.745
7.817
0
-0.02(-0.20%)
Oct 02, 2008
8.275
8.557
7.765
7.832
18,027,274
-0.84(-9.67%)
Oct 01, 2008
8.828
9.006
8.637
8.671
9,874,054
-0.26(-2.86%)
Sep 30, 2008
9.155
9.180
8.768
8.926
19,691,288
-0.03(-0.32%)
Sep 29, 2008
9.335
9.335
8.695
8.955
107,048,040
-0.54(-5.74%)
Sep 26, 2008
9.496
9.567
9.324
9.500
0
-0.14(-1.48%)
Sep 25, 2008
9.618
9.769
9.531
9.642
9,468,428
-0.06(-0.62%)
Sep 24, 2008
9.918
10.00
9.542
9.702
8,781,079
-0.18(-1.80%)
Sep 23, 2008
10.11
10.28
9.720
9.880
5,642,657
-0.22(-2.14%)
Sep 22, 2008
10.27
10.45
10.02
10.10
8,560,218
+0.11(+1.11%)
Sep 19, 2008
9.909
10.10
9.231
9.985
0
+0.38(+3.98%)
Sep 18, 2008
9.496
9.613
8.951
9.602
8,529,325
+0.23(+2.44%)
Sep 17, 2008
9.838
9.838
9.373
9.373
9,778,627
-0.58(-5.83%)
Sep 16, 2008
9.436
9.954
9.198
9.954
12,093,690
+0.19(+1.91%)
Sep 15, 2008
9.774
10.15
9.656
9.767
5,565,303
-0.28(-2.77%)
Sep 12, 2008
9.929
10.10
9.834
10.04
0
+0.12(+1.16%)
Sep 11, 2008
9.934
9.958
9.653
9.929
4,532,963
-0.10(-1.04%)
Sep 10, 2008
10.02
10.13
9.878
10.03
6,330,433
+0.09(+0.94%)
Sep 09, 2008
9.969
10.07
9.858
9.940
7,930,078
-0.07(-0.67%)
Sep 08, 2008
10.16
10.30
9.907
10.01
5,675,763
+0.11(+1.10%)
Sep 05, 2008
9.820
9.923
9.509
9.898
0
+0.03(+0.27%)
Sep 04, 2008
10.02
10.19
9.834
9.871
5,695,337
-0.26(-2.53%)
Sep 03, 2008
10.36
10.45
10.07
10.13
5,485,776
-0.27(-2.61%)
Sep 02, 2008
10.67
11.06
10.37
10.40
4,766,784
-0.17(-1.60%)
Aug 29, 2008
10.75
10.77
10.55
10.57
0
-0.25(-2.32%)
Aug 28, 2008
10.72
10.92
10.65
10.82
4,019,623
+0.14(+1.31%)
Aug 27, 2008
10.49
10.70
10.42
10.68
3,114,975
+0.19(+1.82%)
Aug 26, 2008
10.54
10.66
10.36
10.49
4,463,950
-0.06(-0.61%)
Aug 25, 2008
10.92
10.92
10.43
10.55
5,423,545
-0.46(-4.14%)
Aug 22, 2008
10.95
11.05
10.80
11.01
0
+0.13(+1.23%)
Aug 21, 2008
10.79
10.91
10.67
10.87
3,275,318
-0.02(-0.18%)
Aug 20, 2008
10.96
11.05
10.78
10.89
5,218,063
-0.05(-0.43%)
Aug 19, 2008
11.20
11.20
10.86
10.94
6,271,110
-0.26(-2.36%)
Aug 18, 2008
11.57
11.63
11.16
11.21
5,412,150
-0.35(-3.00%)
Aug 15, 2008
11.49
11.58
11.39
11.55
0
+0.13(+1.11%)
Aug 14, 2008
11.32
11.54
11.10
11.43
5,067,761
+0.02(+0.18%)
Aug 13, 2008
11.37
11.45
11.23
11.41
3,613,776
-0.02(-0.14%)
Aug 12, 2008
11.27
11.54
11.24
11.42
6,918,666
+0.14(+1.28%)
Aug 11, 2008
11.19
11.39
11.15
11.28
5,205,701
+0.04(+0.34%)
Aug 08, 2008
10.78
11.28
10.77
11.24
5,451,983
+0.48(+4.49%)
Aug 07, 2008
10.75
10.91
10.68
10.76
3,353,383
-0.08(-0.78%)
Aug 06, 2008
10.74
10.89
10.55
10.84
5,438,002
+0.06(+0.56%)
Aug 05, 2008
10.37
10.82
10.11
10.78
7,566,438
+0.47(+4.55%)
Aug 04, 2008
10.46
10.51
10.20
10.31
3,642,646
-0.13(-1.21%)
Aug 01, 2008
10.67
10.81
10.37
10.44
4,655,641
-0.16(-1.53%)
Jul 31, 2008
10.75
10.88
10.60
10.60
5,050,650
-0.26(-2.42%)
Jul 30, 2008
10.96
11.14
10.68
10.86
7,565,889
-0.07(-0.61%)
Jul 29, 2008
10.93
10.98
10.63
10.93
6,185,379
+0.30(+2.82%)
Jul 28, 2008
10.92
11.00
10.59
10.63
5,927,612
-0.11(-1.02%)
Jul 25, 2008
10.71
10.80
10.65
10.74
9,608,643
+0.07(+0.67%)
Jul 24, 2008
10.94
10.95
10.65
10.67
6,561,632
-0.26(-2.40%)
Jul 23, 2008
11.06
11.14
10.71
10.93
12,167,209
-0.04(-0.41%)
Jul 22, 2008
11.25
11.25
10.84
10.97
13,300,826
-0.32(-2.82%)
Jul 21, 2008
11.47
11.52
11.20
11.29
9,252,661
-0.12(-1.09%)
Jul 18, 2008
11.34
11.58
11.27
11.42
13,071,232
-0.01(-0.10%)
Jul 17, 2008
10.47
11.43
10.44
11.43
24,450,256
+1.46(+14.61%)
Jul 16, 2008
9.896
10.03
9.778
9.971
9,448,556
+0.06(+0.56%)
Jul 15, 2008
9.887
10.02
9.694
9.916
6,108,011
-0.03(-0.27%)
Jul 14, 2008
10.14
10.22
9.825
9.943
3,807,639
-0.11(-1.11%)
Jul 11, 2008
10.00
10.18
9.814
10.05
3,150,842
-0.04(-0.40%)
Jul 10, 2008
9.925
10.11
9.831
10.09
5,113,228
+0.18(+1.79%)
Jul 09, 2008
10.10
10.23
9.865
9.916
4,436,452
-0.18(-1.78%)
Jul 08, 2008
9.816
10.12
9.700
10.10
6,178,813
+0.22(+2.28%)
Jul 07, 2008
10.09
10.27
9.769
9.871
6,602,045
-0.13(-1.27%)
Jul 04, 2008
10.08
10.44
9.983
9.998
3,787,412
+0.00(+0.00%)
Jul 03, 2008
10.08
10.44
9.983
9.998
3,787,412
-0.04(-0.40%)
Jul 02, 2008
10.29
10.39
10.03
10.04
8,879,434
-0.18(-1.76%)
Jul 01, 2008
9.911
10.23
9.898
10.22
5,970,565
+0.24(+2.38%)
Jun 30, 2008
10.04
10.14
9.920
9.980
5,611,836
-0.09(-0.88%)
Jun 27, 2008
10.00
10.14
9.718
10.07
6,514,654
-0.06(-0.57%)
Jun 26, 2008
10.63
10.65
10.11
10.13
7,923,585
-0.63(-5.85%)
Jun 25, 2008
10.60
10.88
10.60
10.76
5,229,107
+0.15(+1.45%)
Jun 24, 2008
10.79
10.85
10.58
10.60
3,730,568
-0.21(-1.91%)
Jun 23, 2008
10.72
10.96
10.64
10.81
4,971,088
+0.16(+1.55%)
Jun 20, 2008
10.98
10.99
10.62
10.65
7,754,063
-0.38(-3.45%)
Jun 19, 2008
10.82
11.08
10.77
11.03
2,690,916
+0.24(+2.19%)
Jun 18, 2008
10.93
10.97
10.72
10.79
4,884,727
-0.21(-1.94%)
Jun 17, 2008
11.07
11.12
10.96
11.00
3,901,384
-0.02(-0.16%)
Jun 16, 2008
10.95
11.04
10.86
11.02
6,020,574
+0.18(+1.66%)
Jun 13, 2008
10.64
10.98
10.63
10.84
8,779,735
+0.20(+1.88%)
Jun 12, 2008
10.49
10.68
10.48
10.64
7,137,023
+0.16(+1.53%)
Jun 11, 2008
10.59
10.67
10.45
10.48
4,902,624
-0.14(-1.32%)
Jun 10, 2008
10.51
10.67
10.42
10.62
5,541,569
+0.09(+0.87%)
Jun 09, 2008
10.54
10.60
10.23
10.53
5,863,199
-0.01(-0.06%)
Jun 06, 2008
10.81
10.86
10.49
10.54
6,577,227
-0.33(-3.07%)
Jun 05, 2008
10.73
10.90
10.70
10.87
5,192,201
+0.20(+1.83%)
Jun 04, 2008
10.65
10.74
10.58
10.67
4,604,174
-0.00(-0.02%)
Jun 03, 2008
10.55
10.95
10.54
10.68
8,713,834
+0.17(+1.59%)
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
.