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
(IX:
)
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
5349
5383
5304
5332
32,450,300
-28.52(-0.53%)
Jul 30, 2009
5294
5397
5252
5361
36,630,900
+90.34(+1.71%)
Jul 29, 2009
5169
5308
5159
5270
31,479,900
+95.58(+1.85%)
Jul 28, 2009
5262
5304
5174
5175
32,270,300
-76.81(-1.46%)
Jul 27, 2009
5269
5310
5216
5252
23,239,800
+22.19(+0.42%)
Jul 24, 2009
5234
5302
5202
5229
30,435,400
-17.92(-0.34%)
Jul 23, 2009
5129
5259
5101
5247
29,287,400
+125.72(+2.45%)
Jul 22, 2009
5099
5138
5050
5122
24,780,000
+27.59(+0.54%)
Jul 21, 2009
5041
5141
5027
5094
23,944,300
+63.82(+1.27%)
Jul 20, 2009
5014
5064
5008
5030
21,907,700
+51.75(+1.04%)
Jul 17, 2009
4980
5018
4961
4978
30,019,000
+21.21(+0.43%)
Jul 16, 2009
4921
4999
4904
4957
26,740,800
+28.75(+0.58%)
Jul 15, 2009
4799
4928
4799
4928
28,678,300
+146.75(+3.07%)
Jul 14, 2009
4734
4803
4706
4782
24,792,000
+59.35(+1.26%)
Jul 13, 2009
4565
4722
4524
4722
23,699,200
+146.03(+3.19%)
Jul 10, 2009
4613
4645
4570
4576
19,961,800
-53.76(-1.16%)
Jul 09, 2009
4600
4670
4596
4630
21,032,700
+57.42(+1.26%)
Jul 08, 2009
4595
4631
4558
4573
22,458,300
-25.54(-0.56%)
Jul 07, 2009
4663
4703
4591
4598
20,505,400
-53.63(-1.15%)
Jul 06, 2009
4670
4687
4611
4652
19,218,400
-56.39(-1.20%)
Jul 03, 2009
4738
4748
4685
4708
15,423,100
-10.28(-0.22%)
Jul 02, 2009
4891
4891
4718
4718
25,845,800
-186.95(-3.81%)
Jul 01, 2009
4821
4930
4819
4905
23,411,300
+96.80(+2.01%)
Jun 30, 2009
4897
4906
4790
4809
23,093,900
-76.45(-1.56%)
Jun 29, 2009
4768
4901
4763
4885
21,406,800
+108.62(+2.27%)
Jun 26, 2009
4818
4867
4754
4776
22,572,600
-24.09(-0.50%)
Jun 25, 2009
4838
4838
4720
4801
23,083,200
-35.45(-0.73%)
Jun 24, 2009
4729
4840
4698
4836
26,187,600
+128.86(+2.74%)
Jun 23, 2009
4680
4753
4670
4707
26,326,200
+13.75(+0.29%)
Jun 22, 2009
4837
4846
4693
4693
29,320,600
-146.06(-3.02%)
Jun 19, 2009
4845
4879
4816
4839
77,798,704
+1.98(+0.04%)
Jun 18, 2009
4810
4859
4769
4837
29,091,500
+37.50(+0.78%)
Jun 17, 2009
4883
4887
4761
4800
35,484,400
-90.74(-1.86%)
Jun 16, 2009
4900
4934
4870
4891
22,942,900
+0.78(+0.02%)
Jun 15, 2009
5051
5051
4886
4890
26,581,700
-179.30(-3.54%)
Jun 12, 2009
5098
5109
5044
5069
21,757,100
-38.02(-0.74%)
Jun 11, 2009
5040
5121
5038
5107
18,470,800
+56.08(+1.11%)
Jun 10, 2009
5048
5133
5035
5051
25,758,300
+53.32(+1.07%)
Jun 09, 2009
5018
5064
4982
4998
22,523,100
-6.86(-0.14%)
Jun 08, 2009
5061
5061
4970
5005
23,045,100
-72.31(-1.42%)
Jun 05, 2009
5093
5165
5048
5077
28,218,400
+12.23(+0.24%)
Jun 04, 2009
5060
5121
5044
5065
25,630,900
+10.27(+0.20%)
Jun 03, 2009
5150
5158
5037
5055
24,432,900
-89.53(-1.74%)
Jun 02, 2009
5116
5178
5096
5144
28,685,700
+1.50(+0.03%)
Jun 01, 2009
4992
5157
4991
5143
25,664,400
+201.74(+4.08%)
May 29, 2009
4965
5010
4928
4941
31,082,100
+7.94(+0.16%)
May 28, 2009
4959
4987
4885
4933
24,783,900
-67.89(-1.36%)
May 27, 2009
5002
5036
4963
5001
26,856,100
+15.17(+0.30%)
May 26, 2009
4891
4994
4803
4986
28,322,300
+67.15(+1.37%)
May 25, 2009
4936
4942
4830
4918
14,518,100
-0.30(-0.01%)
May 22, 2009
4905
4965
4869
4919
21,895,600
+18.08(+0.37%)
May 21, 2009
4997
4997
4875
4901
22,499,200
-138.27(-2.74%)
May 20, 2009
4954
5061
4950
5039
38,091,800
+79.32(+1.60%)
May 19, 2009
4875
5005
4875
4960
41,785,900
+107.66(+2.22%)
May 18, 2009
4703
4859
4656
4852
31,398,700
+114.46(+2.42%)
May 15, 2009
4757
4777
4685
4738
40,828,900
-0.97(-0.02%)
May 14, 2009
4728
4745
4653
4738
33,112,400
+10.86(+0.23%)
May 13, 2009
4865
4881
4714
4728
42,857,000
-126.50(-2.61%)
May 12, 2009
4837
4927
4822
4854
34,664,400
-12.80(-0.26%)
May 11, 2009
4907
4918
4832
4867
30,918,800
-46.99(-0.96%)
May 08, 2009
4852
4966
4847
4914
38,264,700
+109.80(+2.29%)
May 07, 2009
4899
4980
4792
4804
45,458,000
-76.61(-1.57%)
May 06, 2009
4849
4946
4828
4881
40,863,000
+27.68(+0.57%)
May 05, 2009
4897
4928
4844
4853
35,811,100
-49.42(-1.01%)
May 04, 2009
4790
4909
4782
4902
29,193,200
+133.00(+2.79%)
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
.