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 (%)
Jul 31, 2009
27.64
27.82
27.47
27.68
1,372,985
+0.13(+0.49%)
Jul 30, 2009
27.47
27.95
27.14
27.55
1,754,272
+0.16(+0.60%)
Jul 29, 2009
26.74
27.42
26.74
27.38
2,096,564
+0.39(+1.44%)
Jul 28, 2009
27.44
27.44
26.73
26.99
2,433,538
-0.49(-1.79%)
Jul 27, 2009
27.44
27.62
27.11
27.49
2,375,918
+0.01(+0.05%)
Jul 24, 2009
27.38
27.68
26.88
27.47
2,183,283
+0.04(+0.16%)
Jul 23, 2009
27.10
27.73
26.91
27.43
2,690,604
+0.19(+0.71%)
Jul 22, 2009
27.58
27.91
27.11
27.23
2,477,621
-0.67(-2.41%)
Jul 21, 2009
27.25
28.08
26.95
27.91
6,129,771
+1.45(+5.47%)
Jul 20, 2009
26.56
26.80
26.13
26.46
2,379,705
+0.06(+0.23%)
Jul 17, 2009
26.73
26.76
26.11
26.40
2,191,718
-0.30(-1.12%)
Jul 16, 2009
26.79
26.92
26.11
26.70
2,415,421
-0.13(-0.50%)
Jul 15, 2009
26.56
26.91
26.32
26.83
2,877,612
+0.67(+2.57%)
Jul 14, 2009
26.46
26.46
25.88
26.16
1,941,181
-0.18(-0.68%)
Jul 13, 2009
26.07
26.43
25.56
26.34
3,228,416
+0.73(+2.86%)
Jul 10, 2009
25.29
25.89
25.19
25.61
3,178,827
+0.18(+0.70%)
Jul 09, 2009
25.16
25.52
25.05
25.43
2,260,934
+0.31(+1.25%)
Jul 08, 2009
24.86
25.22
24.56
25.11
3,581,781
+0.27(+1.08%)
Jul 07, 2009
25.83
25.88
24.81
24.84
2,632,558
-0.94(-3.65%)
Jul 06, 2009
25.01
25.89
25.01
25.79
2,875,241
+0.78(+3.10%)
Jul 02, 2009
25.70
25.70
24.96
25.01
2,494,967
-0.72(-2.79%)
Jul 01, 2009
26.05
26.47
25.56
25.73
2,358,075
-0.48(-1.82%)
Jun 30, 2009
26.71
26.82
25.67
26.20
3,359,031
-0.67(-2.50%)
Jun 29, 2009
26.99
27.47
26.71
26.88
2,136,468
-0.09(-0.33%)
Jun 26, 2009
26.64
27.46
26.44
26.96
2,864,151
+0.13(+0.50%)
Jun 25, 2009
26.65
26.95
25.41
26.83
2,377,957
+0.91(+3.51%)
Jun 24, 2009
26.05
26.13
25.57
25.92
1,779,484
+0.04(+0.17%)
Jun 23, 2009
24.83
26.09
24.83
25.88
3,718,785
+1.05(+4.21%)
Jun 22, 2009
25.47
25.91
24.70
24.83
2,292,401
-1.09(-4.21%)
Jun 19, 2009
26.25
26.41
25.67
25.92
2,707,847
-0.30(-1.14%)
Jun 18, 2009
26.25
26.35
25.99
26.22
1,756,492
+0.21(+0.80%)
Jun 17, 2009
26.22
26.61
25.38
26.01
2,481,423
-0.45(-1.69%)
Jun 16, 2009
26.73
27.04
26.28
26.46
2,512,120
-0.27(-1.01%)
Jun 15, 2009
26.56
26.99
26.25
26.73
2,846,491
+0.54(+2.05%)
Jun 12, 2009
26.38
26.67
25.86
26.19
2,651,633
-0.63(-2.34%)
Jun 11, 2009
27.08
27.08
26.55
26.82
1,914,227
-0.18(-0.66%)
Jun 10, 2009
27.88
27.88
26.59
26.99
2,459,406
-0.49(-1.79%)
Jun 09, 2009
28.73
28.88
27.16
27.49
4,536,138
-1.19(-4.16%)
Jun 08, 2009
28.19
28.80
27.55
28.68
4,580,973
+0.58(+2.07%)
Jun 05, 2009
27.34
28.46
27.23
28.10
4,515,400
+0.63(+2.28%)
Jun 04, 2009
26.88
27.53
26.53
27.47
3,309,536
+0.75(+2.79%)
Jun 03, 2009
26.68
26.95
26.55
26.73
3,197,436
+0.04(+0.17%)
Jun 02, 2009
25.96
26.95
25.90
26.68
3,939,024
+0.75(+2.88%)
Jun 01, 2009
25.68
26.49
25.59
25.93
3,988,588
+0.49(+1.94%)
May 29, 2009
26.04
26.04
25.16
25.44
5,801,777
-0.30(-1.16%)
May 28, 2009
25.76
26.14
25.16
25.74
3,225,402
+0.49(+1.95%)
May 27, 2009
25.83
26.32
25.17
25.25
3,168,583
-0.58(-2.25%)
May 26, 2009
25.89
26.07
25.31
25.83
3,845,654
+0.19(+0.76%)
May 22, 2009
25.98
26.17
25.53
25.64
1,973,883
-0.39(-1.49%)
May 21, 2009
25.76
26.16
25.49
26.02
3,585,851
+0.15(+0.58%)
May 20, 2009
26.28
26.67
25.76
25.88
4,296,186
+0.43(+1.70%)
May 19, 2009
26.70
26.88
25.44
25.44
4,767,931
+0.33(+1.31%)
May 18, 2009
24.04
25.23
23.93
25.11
2,979,702
+1.37(+5.79%)
May 15, 2009
24.10
24.34
23.64
23.74
1,806,294
-0.36(-1.49%)
May 14, 2009
23.61
24.19
23.44
24.10
2,515,242
+0.54(+2.28%)
May 13, 2009
24.34
24.61
23.46
23.56
2,468,330
-1.25(-5.05%)
May 12, 2009
25.13
25.71
24.44
24.81
2,904,745
-0.33(-1.31%)
May 11, 2009
24.79
25.62
24.56
25.14
3,299,889
-0.15(-0.59%)
May 08, 2009
24.64
25.29
24.34
25.29
3,128,709
+1.03(+4.25%)
May 07, 2009
25.37
25.58
24.22
24.26
2,854,975
-0.73(-2.93%)
May 06, 2009
24.73
25.68
23.89
24.99
3,573,959
+0.31(+1.27%)
May 05, 2009
24.92
24.93
24.49
24.68
2,372,033
-0.28(-1.14%)
May 04, 2009
24.37
25.20
23.87
24.96
4,668,530
+1.02(+4.24%)
May 01, 2009
23.80
24.17
23.65
23.95
3,732,087
+0.19(+0.82%)
Apr 30, 2009
24.81
25.20
23.59
23.75
3,808,872
-1.16(-4.67%)
Apr 29, 2009
24.19
25.10
23.75
24.92
2,700,353
+1.03(+4.31%)
Apr 28, 2009
23.14
24.31
23.14
23.89
3,054,108
+0.12(+0.50%)
Apr 27, 2009
23.74
24.05
23.32
23.77
3,024,099
-0.12(-0.50%)
Apr 24, 2009
25.14
25.22
23.67
23.89
5,349,916
-1.19(-4.76%)
Apr 23, 2009
24.19
25.38
24.16
25.08
4,785,350
+0.99(+4.09%)
Apr 22, 2009
24.71
25.16
23.98
24.10
4,094,169
-1.08(-4.27%)
Apr 21, 2009
22.49
25.38
22.23
25.17
4,707,200
+2.55(+11.29%)
Apr 20, 2009
24.37
24.40
22.55
22.62
3,609,444
-1.78(-7.28%)
Apr 17, 2009
25.25
25.25
24.23
24.40
3,295,986
-0.40(-1.63%)
Apr 16, 2009
24.64
24.99
23.70
24.80
3,170,592
+0.45(+1.84%)
Apr 15, 2009
22.40
24.46
22.14
24.35
4,308,593
+1.72(+7.59%)
Apr 14, 2009
23.58
23.58
22.63
22.64
3,593,694
-1.21(-5.07%)
Apr 13, 2009
23.59
24.10
23.07
23.84
3,465,927
+0.16(+0.69%)
Apr 09, 2009
21.98
23.68
21.60
23.68
4,329,480
+2.43(+11.45%)
Apr 08, 2009
20.83
21.52
20.74
21.25
2,605,037
+0.51(+2.45%)
Apr 07, 2009
20.83
21.17
20.60
20.74
1,911,663
-0.73(-3.41%)
Apr 06, 2009
21.53
21.69
20.92
21.47
2,339,079
-0.54(-2.44%)
Apr 03, 2009
21.69
22.01
21.29
22.01
2,283,341
+0.04(+0.20%)
Apr 02, 2009
20.69
21.96
20.31
21.96
5,225,468
+1.75(+8.64%)
Apr 01, 2009
20.26
20.71
19.75
20.22
3,349,377
-0.40(-1.96%)
Mar 31, 2009
19.78
20.78
19.78
20.62
3,411,554
+1.05(+5.34%)
Mar 30, 2009
20.28
20.56
19.35
19.57
3,544,954
-2.40(-10.94%)
Mar 26, 2009
21.28
22.22
20.89
21.98
3,877,698
+0.94(+4.47%)
Mar 25, 2009
20.40
21.10
19.93
21.04
2,897,945
+0.87(+4.29%)
Mar 24, 2009
20.25
21.31
19.81
20.17
3,621,334
-0.52(-2.52%)
Mar 23, 2009
19.48
20.87
19.31
20.69
3,761,991
+1.78(+9.39%)
Mar 20, 2009
18.57
19.42
18.56
18.92
2,395,309
+0.06(+0.32%)
Mar 19, 2009
20.93
21.04
18.86
18.86
3,229,847
-2.00(-9.59%)
Mar 18, 2009
19.20
20.92
18.68
20.86
3,598,045
+1.45(+7.46%)
Mar 17, 2009
18.11
19.41
18.01
19.41
3,117,297
+1.09(+5.95%)
Mar 16, 2009
19.31
19.44
18.20
18.32
2,759,884
-0.91(-4.74%)
Mar 13, 2009
19.23
19.40
18.87
19.23
3,482,219
+0.13(+0.70%)
Mar 12, 2009
17.99
19.11
17.65
19.10
3,123,142
+0.96(+5.27%)
Mar 11, 2009
17.68
18.26
17.39
18.14
2,824,456
+0.48(+2.71%)
Mar 10, 2009
15.99
17.66
15.87
17.66
3,063,965
+1.79(+11.29%)
Mar 09, 2009
15.59
16.29
15.59
15.87
2,519,174
-0.10(-0.65%)
Mar 06, 2009
16.50
16.66
15.07
15.98
4,140,992
-0.51(-3.08%)
Mar 05, 2009
17.30
17.30
16.38
16.48
3,427,629
-0.76(-4.42%)
Mar 04, 2009
17.42
17.57
16.96
17.25
2,568,428
+0.18(+1.05%)
Mar 02, 2009
17.50
17.68
16.93
17.07
2,598,013
-0.66(-3.71%)
Feb 27, 2009
18.17
18.62
17.71
17.72
3,278,747
-0.79(-4.27%)
Feb 26, 2009
19.35
19.37
18.41
18.51
2,540,064
-0.21(-1.12%)
Feb 25, 2009
18.53
19.34
18.13
18.72
3,222,886
-0.13(-0.71%)
Feb 24, 2009
17.84
18.93
17.68
18.86
3,972,532
+1.05(+5.87%)
Feb 23, 2009
19.37
19.37
17.81
17.81
2,426,156
-1.31(-6.87%)
Feb 20, 2009
17.75
19.62
17.71
19.13
15,564,028
+0.81(+4.40%)
Feb 19, 2009
18.80
19.22
18.29
18.32
2,288,303
-0.49(-2.62%)
Feb 18, 2009
18.68
19.10
18.39
18.81
2,861,032
+0.06(+0.32%)
Feb 17, 2009
18.66
19.22
18.45
18.75
3,693,659
-0.37(-1.95%)
Feb 13, 2009
19.26
19.66
18.90
19.13
3,559,549
-0.30(-1.54%)
Feb 12, 2009
18.54
19.54
18.53
19.42
2,809,636
+0.04(+0.23%)
Feb 11, 2009
19.02
19.56
18.68
19.38
3,172,957
+0.54(+2.85%)
Feb 10, 2009
19.81
20.26
18.78
18.84
4,115,852
-1.27(-6.31%)
Feb 09, 2009
20.20
20.37
19.57
20.11
3,407,062
-0.16(-0.81%)
Feb 06, 2009
18.95
20.34
18.95
20.28
3,987,140
+1.25(+6.59%)
Feb 05, 2009
18.35
19.40
18.31
19.02
4,306,274
+0.51(+2.74%)
Feb 04, 2009
17.65
18.74
17.53
18.51
3,970,292
+0.94(+5.35%)
Feb 03, 2009
17.14
17.84
16.81
17.57
3,337,783
+0.55(+3.25%)
Feb 02, 2009
16.56
17.10
16.41
17.02
3,500,253
+0.24(+1.42%)
Jan 30, 2009
17.71
17.71
16.60
16.78
3,068,856
-0.61(-3.52%)
Jan 29, 2009
18.42
18.68
17.36
17.39
3,781,660
-1.42(-7.54%)
Jan 28, 2009
18.17
18.93
17.89
18.81
4,107,671
+1.24(+7.05%)
Jan 27, 2009
17.71
17.77
17.19
17.57
2,939,202
+0.46(+2.71%)
Jan 26, 2009
17.92
18.36
16.78
17.11
2,927,824
-0.76(-4.26%)
Jan 23, 2009
16.96
17.92
16.80
17.87
3,334,491
+0.48(+2.75%)
Jan 22, 2009
17.54
18.26
16.53
17.39
4,219,256
-0.55(-3.08%)
Jan 21, 2009
16.99
18.04
16.45
17.95
4,308,260
+1.00(+5.90%)
Jan 20, 2009
18.28
18.81
16.92
16.95
4,642,215
-1.94(-10.28%)
Jan 16, 2009
19.42
19.54
18.53
18.89
4,230,477
+0.03(+0.16%)
Jan 15, 2009
18.83
19.54
18.04
18.86
4,481,189
+0.43(+2.35%)
Jan 14, 2009
18.68
18.98
18.23
18.42
2,158,739
-0.82(-4.27%)
Jan 13, 2009
19.37
19.48
18.83
19.25
3,103,045
-0.03(-0.16%)
Jan 12, 2009
19.56
19.77
19.13
19.28
2,764,731
-0.22(-1.15%)
Jan 09, 2009
19.86
20.22
19.25
19.50
4,082,167
-0.51(-2.54%)
Jan 08, 2009
18.81
20.37
18.65
20.01
12,407,538
-0.12(-0.59%)
Jan 07, 2009
20.81
20.95
20.07
20.13
1,322,454
-1.02(-4.80%)
Jan 06, 2009
21.08
21.28
20.53
21.14
1,817,394
+0.48(+2.31%)
Jan 05, 2009
21.43
21.50
20.57
20.66
1,693,588
-0.61(-2.88%)
Jan 02, 2009
21.47
21.47
20.77
21.28
1,682,526
+0.00(+0.00%)
Dec 31, 2008
20.01
21.55
19.71
21.28
2,545,823
+1.25(+6.26%)
Dec 30, 2008
19.34
20.02
18.86
20.02
1,651,300
+0.90(+4.68%)
Dec 29, 2008
19.13
19.34
19.05
19.13
1,402,626
-0.15(-0.77%)
Dec 26, 2008
18.99
19.40
18.99
19.28
468,396
+0.30(+1.57%)
Dec 24, 2008
18.54
18.98
18.50
18.98
268,171
+0.33(+1.76%)
Dec 23, 2008
18.65
19.16
18.50
18.65
1,036,974
+0.12(+0.64%)
Dec 22, 2008
19.11
19.11
18.20
18.53
1,364,356
-0.25(-1.35%)
Dec 19, 2008
19.25
19.74
18.71
18.78
1,881,397
-0.39(-2.02%)
Dec 18, 2008
19.86
20.01
18.95
19.17
1,684,085
-0.27(-1.38%)
Dec 17, 2008
19.32
19.86
18.99
19.44
2,043,361
-0.40(-2.03%)
Dec 16, 2008
18.65
19.84
18.63
19.84
2,816,316
+0.96(+5.06%)
Dec 15, 2008
19.40
19.60
18.62
18.89
2,089,920
-0.46(-2.39%)
Dec 12, 2008
19.35
19.50
18.47
19.35
3,034,290
+0.06(+0.31%)
Dec 11, 2008
19.80
20.57
19.29
19.29
3,006,997
-0.87(-4.30%)
Dec 10, 2008
19.41
20.53
18.59
20.16
2,727,022
+1.05(+5.47%)
Dec 09, 2008
18.63
19.60
18.23
19.11
3,225,065
+0.28(+1.51%)
Dec 08, 2008
19.59
19.59
18.05
18.83
4,219,727
-0.34(-1.79%)
Dec 05, 2008
17.02
19.22
16.98
19.17
2,499,392
+1.69(+9.65%)
Dec 04, 2008
18.39
18.63
17.27
17.48
2,337,685
-1.33(-7.06%)
Dec 03, 2008
17.48
18.89
16.96
18.81
2,010,772
+1.05(+5.88%)
Dec 02, 2008
17.17
17.78
16.56
17.77
2,651,917
+1.08(+6.44%)
Dec 01, 2008
19.34
19.41
16.65
16.69
2,553,875
-3.17(-15.94%)
Nov 28, 2008
19.53
19.86
19.14
19.86
909,210
+0.31(+1.60%)
Nov 26, 2008
17.22
19.59
17.22
19.54
2,098,165
+1.93(+10.93%)
Nov 25, 2008
17.14
17.92
16.72
17.62
2,774,303
-0.34(-1.91%)
Nov 24, 2008
15.93
18.08
15.65
17.96
3,643,418
+2.17(+13.71%)
Nov 21, 2008
14.83
15.98
13.95
15.80
3,640,180
+1.30(+8.96%)
Nov 20, 2008
15.05
16.33
14.48
14.50
3,626,878
-0.43(-2.90%)
Nov 19, 2008
17.33
17.33
14.93
14.93
3,678,745
-2.31(-13.42%)
Nov 18, 2008
17.44
17.81
16.59
17.25
3,359,137
-0.28(-1.62%)
Nov 17, 2008
18.34
18.71
17.44
17.53
2,664,777
-0.85(-4.63%)
Nov 14, 2008
18.34
19.62
18.07
18.38
4,303,894
-0.43(-2.30%)
Nov 13, 2008
17.13
18.98
15.84
18.81
4,629,786
+1.88(+11.11%)
Nov 12, 2008
18.08
18.45
16.93
16.93
2,615,651
-1.57(-8.47%)
Nov 11, 2008
17.99
19.04
17.69
18.50
1,474,567
+0.25(+1.39%)
Nov 10, 2008
19.20
19.57
18.05
18.25
1,101,948
-0.82(-4.31%)
Nov 07, 2008
18.36
19.10
18.10
19.07
1,542,484
+1.12(+6.24%)
Nov 06, 2008
19.05
19.62
17.92
17.95
2,435,108
-1.67(-8.52%)
Nov 05, 2008
20.17
20.41
19.57
19.62
2,245,045
-0.60(-2.95%)
Nov 04, 2008
20.26
20.77
19.66
20.22
2,651,364
+0.79(+4.07%)
Nov 03, 2008
19.44
19.98
19.23
19.42
1,311,493
-0.42(-2.11%)
Oct 31, 2008
18.26
19.91
17.78
19.84
2,960,448
+1.84(+10.20%)
Oct 30, 2008
18.07
18.23
17.48
18.01
2,105,550
+0.36(+2.03%)
Oct 29, 2008
17.66
18.20
16.72
17.65
3,437,333
-0.16(-0.92%)
Oct 28, 2008
16.23
17.83
14.96
17.81
2,560,588
+1.93(+12.12%)
Oct 27, 2008
15.92
16.77
15.68
15.89
2,802,144
-0.07(-0.47%)
Oct 24, 2008
15.56
16.81
15.30
15.96
2,586,506
-1.33(-7.69%)
Oct 23, 2008
18.72
18.72
16.89
17.29
3,504,228
-0.63(-3.50%)
Oct 22, 2008
19.04
19.14
17.22
17.92
2,208,514
-1.34(-6.98%)
Oct 21, 2008
19.96
20.29
19.19
19.26
2,131,382
-0.33(-1.68%)
Oct 20, 2008
20.53
20.59
19.10
19.59
1,837,346
-0.09(-0.45%)
Oct 17, 2008
18.86
24.29
18.41
19.68
3,023,691
+0.19(+1.00%)
Oct 16, 2008
20.28
20.38
17.95
19.48
3,273,434
+0.72(+3.82%)
Oct 15, 2008
22.10
22.10
18.68
18.77
2,929,681
-3.69(-16.42%)
Oct 14, 2008
22.77
22.96
21.79
22.46
4,143,525
+0.40(+1.83%)
Oct 13, 2008
21.32
22.10
19.93
22.05
2,034,563
+2.46(+12.58%)
Oct 10, 2008
17.90
19.84
17.16
19.59
4,761,448
+1.15(+6.23%)
Oct 09, 2008
22.02
22.37
18.44
18.44
3,677,327
-3.25(-15.00%)
Oct 08, 2008
23.38
24.41
21.46
21.69
2,868,304
-2.03(-8.56%)
Oct 07, 2008
25.16
25.16
23.29
23.73
1,825,173
-0.97(-3.93%)
Oct 06, 2008
24.96
25.76
24.38
24.70
1,825,603
-1.51(-5.75%)
Oct 03, 2008
25.98
27.52
24.64
26.20
2,685,791
+1.93(+7.93%)
Oct 02, 2008
26.43
26.92
24.28
24.28
2,322,867
-1.90(-7.24%)
Oct 01, 2008
24.20
26.99
24.08
26.17
3,017,381
+1.28(+5.16%)
Sep 30, 2008
25.58
25.58
24.19
24.89
2,827,295
+1.00(+4.19%)
Sep 29, 2008
27.25
27.44
23.89
23.89
2,244,244
-3.42(-12.52%)
Sep 26, 2008
27.46
28.25
27.11
27.31
1,241,273
-0.33(-1.19%)
Sep 25, 2008
29.19
29.38
27.41
27.64
868,383
-0.91(-3.19%)
Sep 24, 2008
29.23
29.32
28.29
28.55
781,232
+0.51(+1.81%)
Sep 23, 2008
28.56
29.86
28.04
28.04
867,842
-0.66(-2.29%)
Sep 22, 2008
30.80
33.09
28.14
28.70
2,575,699
-6.36(-18.14%)
Sep 19, 2008
26.88
35.07
26.26
35.06
4,024,679
+5.79(+19.80%)
Sep 18, 2008
26.76
30.15
24.86
29.26
7,440,155
+2.73(+10.30%)
Sep 17, 2008
28.01
28.34
26.10
26.53
4,668,483
-2.49(-8.59%)
Sep 16, 2008
28.22
29.03
27.38
29.03
3,141,890
+0.69(+2.42%)
Sep 15, 2008
29.29
30.13
28.07
28.34
2,688,341
-2.11(-6.92%)
Sep 12, 2008
30.22
31.18
29.88
30.44
2,220,058
-0.19(-0.63%)
Sep 11, 2008
28.95
30.79
28.64
30.64
3,084,544
+1.18(+4.00%)
Sep 10, 2008
29.53
29.95
28.46
29.46
2,674,582
+0.30(+1.02%)
Sep 09, 2008
31.40
31.52
29.11
29.16
3,781,637
-2.93(-9.12%)
Sep 08, 2008
32.13
32.77
31.19
32.09
3,312,709
+0.88(+2.82%)
Sep 05, 2008
30.43
31.28
29.74
31.21
2,311,607
+0.76(+2.50%)
Sep 04, 2008
31.79
31.88
30.44
30.44
2,232,603
-1.43(-4.50%)
Sep 03, 2008
31.49
31.88
30.92
31.88
3,506,182
+0.76(+2.45%)
Sep 02, 2008
30.92
31.98
30.82
31.12
3,841,415
+0.61(+2.01%)
Aug 29, 2008
30.37
30.82
30.19
30.50
1,272,563
-0.24(-0.78%)
Aug 28, 2008
29.71
30.76
29.22
30.74
1,644,238
+0.87(+2.90%)
Aug 27, 2008
29.55
29.91
29.13
29.88
1,269,773
+0.46(+1.57%)
Aug 26, 2008
29.44
29.68
28.65
29.41
2,450,213
-0.06(-0.20%)
Aug 25, 2008
29.38
30.28
29.38
29.47
1,673,288
-1.02(-3.33%)
Aug 22, 2008
30.10
30.61
30.04
30.49
2,349,185
+0.39(+1.29%)
Aug 21, 2008
29.61
30.31
29.41
30.10
1,841,860
+0.06(+0.20%)
Aug 20, 2008
29.94
30.37
29.49
30.04
2,191,438
-0.01(-0.05%)
Aug 19, 2008
29.80
30.13
29.25
30.06
2,508,216
+0.27(+0.90%)
Aug 18, 2008
30.86
30.98
29.70
29.79
1,730,926
-1.22(-3.95%)
Aug 15, 2008
30.70
31.19
30.38
31.01
2,015,187
+0.64(+2.11%)
Aug 14, 2008
29.95
30.67
29.71
30.37
2,127,117
+0.30(+0.99%)
Aug 13, 2008
30.37
30.64
29.65
30.07
2,172,415
-0.57(-1.85%)
Aug 12, 2008
31.00
31.35
30.13
30.64
2,475,807
-0.69(-2.19%)
Aug 11, 2008
31.12
31.71
30.46
31.32
2,224,607
+0.21(+0.67%)
Aug 08, 2008
30.01
31.21
29.79
31.12
1,949,731
+1.09(+3.63%)
Aug 07, 2008
29.98
30.52
29.83
30.03
2,342,492
-0.55(-1.81%)
Aug 06, 2008
31.12
31.12
30.06
30.58
2,683,626
-0.66(-2.10%)
Aug 05, 2008
30.43
31.24
30.19
31.24
2,844,546
+1.45(+4.86%)
Aug 04, 2008
30.12
30.44
29.49
29.79
4,751,132
-1.16(-3.76%)
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
.