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 (%)
Aug 31, 2007
26.89
27.31
26.70
27.10
2,375,462
+0.45(+1.68%)
Aug 30, 2007
25.99
26.65
25.79
26.65
2,036,999
+0.49(+1.88%)
Aug 29, 2007
26.14
26.29
25.40
26.16
2,007,389
+0.22(+0.86%)
Aug 28, 2007
26.20
26.38
25.83
25.93
2,209,156
-0.54(-2.03%)
Aug 27, 2007
26.34
26.55
25.98
26.47
1,925,160
+0.04(+0.17%)
Aug 24, 2007
25.77
26.55
25.49
26.43
2,448,567
+0.69(+2.67%)
Aug 23, 2007
25.76
26.01
25.40
25.74
3,472,206
+0.13(+0.52%)
Aug 22, 2007
26.25
26.25
24.50
25.61
10,616,773
+1.19(+4.89%)
Aug 21, 2007
23.90
24.79
23.89
24.41
3,051,175
+0.25(+1.05%)
Aug 20, 2007
24.49
24.68
23.89
24.16
2,273,698
-0.33(-1.34%)
Aug 17, 2007
24.61
25.35
23.41
24.49
6,536,605
+0.99(+4.19%)
Aug 16, 2007
23.01
23.52
20.63
23.50
13,038,689
+0.31(+1.35%)
Aug 15, 2007
23.68
24.16
23.14
23.19
3,249,332
-0.66(-2.75%)
Aug 14, 2007
24.02
24.40
23.59
23.84
3,542,750
-0.19(-0.81%)
Aug 13, 2007
24.95
25.38
23.92
24.04
3,343,868
-0.67(-2.72%)
Aug 10, 2007
23.93
24.93
23.58
24.71
6,102,461
+0.39(+1.60%)
Aug 09, 2007
24.31
25.49
23.93
24.32
4,620,110
-0.63(-2.51%)
Aug 08, 2007
24.67
25.56
24.64
24.95
6,855,336
+0.60(+2.45%)
Aug 07, 2007
24.14
24.43
23.73
24.35
6,284,543
+0.03(+0.12%)
Aug 06, 2007
24.46
24.59
22.22
24.32
5,585,798
+0.45(+1.88%)
Aug 03, 2007
24.17
25.11
23.81
23.87
4,717,818
-1.21(-4.82%)
Aug 02, 2007
24.61
25.46
24.38
25.08
4,401,763
+0.60(+2.44%)
Aug 01, 2007
25.16
25.22
23.62
24.49
6,332,175
-0.82(-3.24%)
Jul 31, 2007
26.05
26.37
24.96
25.31
3,137,331
-0.39(-1.51%)
Jul 30, 2007
25.44
25.99
24.84
25.70
5,237,349
+0.24(+0.95%)
Jul 27, 2007
25.92
25.98
24.86
25.45
5,748,073
-0.58(-2.24%)
Jul 26, 2007
26.99
27.02
24.50
26.04
6,394,191
-1.25(-4.60%)
Jul 25, 2007
27.80
27.85
26.86
27.29
5,027,527
-0.39(-1.40%)
Jul 24, 2007
28.55
28.55
27.62
27.68
4,501,398
-1.05(-3.64%)
Jul 23, 2007
28.23
28.97
28.19
28.73
3,889,852
+0.55(+1.96%)
Jul 20, 2007
28.79
28.82
27.74
28.17
4,633,125
-0.79(-2.73%)
Jul 19, 2007
29.88
30.04
28.83
28.97
3,528,276
-0.58(-1.97%)
Jul 18, 2007
29.35
29.79
28.70
29.55
3,673,297
+0.01(+0.05%)
Jul 17, 2007
29.35
29.76
29.35
29.53
2,391,965
+0.22(+0.76%)
Jul 16, 2007
29.82
29.98
29.25
29.31
2,564,095
-0.43(-1.46%)
Jul 13, 2007
29.56
29.89
29.23
29.74
2,088,967
+0.12(+0.40%)
Jul 12, 2007
29.04
29.67
29.03
29.62
2,737,352
+0.58(+2.01%)
Jul 11, 2007
29.49
29.50
28.89
29.04
3,482,111
-0.45(-1.52%)
Jul 10, 2007
30.04
30.06
29.28
29.49
3,407,633
-0.73(-2.42%)
Jul 09, 2007
30.73
30.86
29.79
30.22
3,473,464
-0.54(-1.75%)
Jul 06, 2007
30.62
30.83
30.20
30.76
15,461,770
+0.04(+0.15%)
Jul 05, 2007
30.91
31.27
30.61
30.71
2,233,880
-0.18(-0.58%)
Jul 03, 2007
30.53
31.09
30.44
30.89
2,409,831
+0.81(+2.68%)
Jul 02, 2007
29.85
30.37
29.71
30.09
1,977,867
+0.22(+0.75%)
Jun 29, 2007
30.09
30.37
29.49
29.86
2,018,684
-0.13(-0.45%)
Jun 28, 2007
29.97
30.26
29.68
30.00
2,270,274
-0.07(-0.25%)
Jun 27, 2007
29.79
30.13
29.27
30.07
2,977,471
+0.18(+0.60%)
Jun 26, 2007
30.07
30.37
29.82
29.89
4,189,702
+0.02(+0.05%)
Jun 25, 2007
30.79
30.97
29.73
29.88
4,944,111
-0.94(-3.05%)
Jun 22, 2007
30.80
31.41
30.49
30.82
5,330,838
-0.12(-0.39%)
Jun 21, 2007
30.58
31.09
30.06
30.94
2,984,991
+0.36(+1.17%)
Jun 20, 2007
31.15
31.76
30.50
30.58
3,639,533
-0.43(-1.40%)
Jun 19, 2007
30.95
31.09
30.73
31.01
2,117,173
+0.06(+0.19%)
Jun 18, 2007
30.95
31.10
30.71
30.95
2,989,131
-0.01(-0.05%)
Jun 15, 2007
30.71
31.21
30.70
30.97
4,997,067
+0.67(+2.22%)
Jun 14, 2007
29.83
30.82
29.82
30.29
7,055,703
+0.54(+1.81%)
Jun 13, 2007
30.34
30.61
29.37
29.76
7,837,177
-0.54(-1.77%)
Jun 12, 2007
31.07
31.16
30.16
30.29
4,364,011
-1.28(-4.07%)
Jun 11, 2007
31.25
31.82
30.74
31.58
3,131,017
+0.33(+1.05%)
Jun 08, 2007
29.86
31.43
29.86
31.25
5,172,903
+1.39(+4.65%)
Jun 07, 2007
30.89
31.04
29.83
29.86
5,463,584
-1.06(-3.43%)
Jun 06, 2007
30.94
31.47
30.47
30.92
19,115,118
+1.13(+3.80%)
Jun 05, 2007
29.76
29.86
29.01
29.79
8,026,190
-0.10(-0.34%)
Jun 04, 2007
29.79
29.91
29.44
29.89
4,706,256
+0.02(+0.05%)
Jun 01, 2007
30.74
30.74
29.58
29.88
6,555,912
-0.78(-2.53%)
May 31, 2007
29.67
30.83
29.62
30.65
5,686,908
+1.16(+3.95%)
May 30, 2007
28.22
29.58
28.04
29.49
4,488,769
+1.05(+3.67%)
May 29, 2007
28.44
28.64
28.13
28.44
2,000,229
-0.06(-0.21%)
May 25, 2007
28.52
28.73
28.17
28.50
3,462,882
+0.10(+0.37%)
May 24, 2007
28.43
28.44
27.77
28.40
3,546,009
-0.04(-0.16%)
May 23, 2007
28.14
28.74
28.08
28.44
3,573,486
+0.36(+1.28%)
May 22, 2007
27.43
28.29
27.35
28.08
6,537,692
+0.66(+2.40%)
May 21, 2007
26.71
27.49
26.55
27.43
5,709,471
+0.70(+2.63%)
May 18, 2007
26.32
26.83
26.07
26.73
4,910,603
+0.39(+1.47%)
May 17, 2007
26.05
26.43
25.68
26.34
6,597,269
+0.21(+0.80%)
May 16, 2007
26.16
26.38
25.58
26.13
6,087,211
+0.25(+0.98%)
May 15, 2007
26.55
26.65
25.71
25.88
3,473,719
-0.52(-1.98%)
May 14, 2007
26.73
26.76
26.35
26.40
2,879,727
-0.42(-1.56%)
May 11, 2007
26.76
27.02
26.38
26.82
3,438,293
-0.27(-0.99%)
May 10, 2007
26.74
27.17
26.53
27.08
4,302,300
+0.30(+1.11%)
May 09, 2007
26.82
27.02
26.37
26.79
4,504,154
-0.09(-0.33%)
May 08, 2007
27.19
27.19
26.55
26.88
4,472,799
-0.36(-1.32%)
May 07, 2007
27.11
27.25
26.83
27.23
4,548,298
+0.03(+0.11%)
May 04, 2007
26.58
27.43
26.44
27.20
8,068,510
+0.73(+2.76%)
May 03, 2007
26.05
26.53
25.95
26.47
6,007,514
+0.39(+1.49%)
May 02, 2007
25.50
26.11
25.43
26.08
3,907,670
+0.74(+2.90%)
May 01, 2007
25.46
25.62
25.02
25.35
3,903,145
-0.11(-0.43%)
Apr 30, 2007
25.16
25.85
25.10
25.46
5,979,474
+0.36(+1.43%)
Apr 27, 2007
25.04
25.23
24.96
25.10
3,303,469
-0.03(-0.12%)
Apr 26, 2007
24.80
25.20
24.41
25.13
6,555,217
+0.37(+1.51%)
Apr 25, 2007
23.70
24.81
23.52
24.76
4,950,227
+1.12(+4.74%)
Apr 24, 2007
23.89
24.07
23.38
23.64
3,948,443
-0.33(-1.37%)
Apr 23, 2007
23.74
24.05
23.56
23.96
4,405,527
+0.39(+1.65%)
Apr 20, 2007
23.46
23.77
23.32
23.58
3,849,191
+0.24(+1.02%)
Apr 19, 2007
23.25
23.65
22.92
23.34
5,583,346
-0.15(-0.64%)
Apr 18, 2007
22.68
23.49
22.41
23.49
8,249,436
+0.63(+2.74%)
Apr 17, 2007
23.90
24.32
22.77
22.86
21,327,252
-2.33(-9.25%)
Apr 16, 2007
24.46
25.25
24.40
25.19
4,938,112
+0.90(+3.69%)
Apr 13, 2007
24.31
24.40
23.99
24.29
1,772,624
+0.12(+0.49%)
Apr 12, 2007
24.07
24.31
23.95
24.17
3,367,855
-0.04(-0.18%)
Apr 11, 2007
24.01
24.26
23.68
24.22
6,368,850
+0.90(+3.84%)
Apr 10, 2007
22.99
23.32
22.80
23.32
6,524,995
+0.46(+2.02%)
Apr 09, 2007
22.83
22.95
22.69
22.86
3,040,135
+0.07(+0.33%)
Apr 05, 2007
22.59
22.90
22.38
22.78
3,639,160
+0.09(+0.39%)
Apr 04, 2007
22.41
22.80
22.37
22.69
4,141,063
+0.22(+1.00%)
Apr 03, 2007
22.31
22.50
21.95
22.47
4,874,613
+0.52(+2.38%)
Apr 02, 2007
22.32
22.35
21.90
21.95
5,589,380
-0.27(-1.21%)
Mar 30, 2007
22.62
22.71
22.10
22.22
6,368,146
-0.12(-0.53%)
Mar 29, 2007
22.92
23.04
22.31
22.34
4,367,771
-0.43(-1.90%)
Mar 28, 2007
23.13
23.19
22.64
22.77
3,689,152
-0.42(-1.80%)
Mar 27, 2007
23.58
23.64
23.14
23.19
3,645,324
-0.49(-2.08%)
Mar 26, 2007
23.96
24.04
23.28
23.68
2,690,146
-0.13(-0.56%)
Mar 23, 2007
23.58
23.92
23.47
23.81
1,917,079
+0.21(+0.89%)
Mar 22, 2007
23.75
23.87
23.53
23.61
2,549,610
-0.15(-0.63%)
Mar 21, 2007
23.28
23.93
23.10
23.75
2,502,709
+0.52(+2.25%)
Mar 20, 2007
23.16
23.29
22.99
23.23
1,890,076
+0.09(+0.39%)
Mar 19, 2007
22.81
23.26
22.81
23.14
2,191,732
+0.33(+1.44%)
Mar 16, 2007
23.07
23.07
22.66
22.81
2,055,292
-0.22(-0.97%)
Mar 15, 2007
22.84
23.13
22.84
23.04
2,290,688
+0.13(+0.59%)
Mar 14, 2007
22.19
22.92
22.19
22.90
3,891,170
+0.64(+2.88%)
Mar 13, 2007
23.16
23.11
22.23
22.26
3,550,780
-0.90(-3.87%)
Mar 12, 2007
23.11
23.35
22.84
23.16
2,773,832
-0.21(-0.89%)
Mar 09, 2007
23.25
23.46
22.99
23.37
2,951,162
-0.28(-1.20%)
Mar 08, 2007
23.40
23.74
23.26
23.65
4,122,167
+0.57(+2.46%)
Mar 07, 2007
23.44
23.55
23.07
23.08
1,957,658
-0.30(-1.28%)
Mar 06, 2007
23.26
23.56
23.04
23.38
4,101,293
+0.43(+1.87%)
Mar 05, 2007
23.37
23.84
22.93
22.95
3,437,808
-0.58(-2.46%)
Mar 02, 2007
23.84
23.98
23.46
23.53
2,477,085
-0.33(-1.38%)
Mar 01, 2007
23.44
24.29
23.16
23.86
4,279,314
-0.03(-0.12%)
Feb 28, 2007
23.68
23.98
23.29
23.89
4,789,228
+0.36(+1.52%)
Feb 27, 2007
23.98
24.05
23.49
23.53
7,036,465
-0.60(-2.48%)
Feb 26, 2007
24.67
24.77
24.11
24.13
2,828,522
-0.51(-2.06%)
Feb 23, 2007
25.26
25.38
24.58
24.64
3,451,311
-0.57(-2.25%)
Feb 22, 2007
24.96
25.37
24.96
25.20
2,991,305
+0.15(+0.60%)
Feb 21, 2007
25.17
25.23
24.86
25.05
3,405,967
-0.33(-1.29%)
Feb 20, 2007
25.16
25.41
25.07
25.38
2,174,205
+0.13(+0.53%)
Feb 16, 2007
25.52
25.58
25.16
25.25
4,327,886
-0.37(-1.46%)
Feb 15, 2007
25.65
25.92
25.47
25.62
2,279,245
-0.09(-0.35%)
Feb 14, 2007
25.38
25.76
25.23
25.71
2,302,449
+0.40(+1.59%)
Feb 13, 2007
25.73
25.79
25.07
25.31
5,229,307
-0.54(-2.08%)
Feb 12, 2007
25.90
25.99
25.73
25.85
2,640,605
-0.13(-0.52%)
Feb 09, 2007
26.28
26.46
25.70
25.98
3,816,622
-0.37(-1.42%)
Feb 08, 2007
26.59
26.64
26.25
26.35
2,518,359
-0.36(-1.34%)
Feb 07, 2007
26.58
26.74
26.25
26.71
2,989,731
+0.15(+0.56%)
Feb 06, 2007
26.31
26.65
26.31
26.56
2,484,954
+0.24(+0.91%)
Feb 05, 2007
26.40
26.52
26.14
26.32
2,252,317
-0.12(-0.45%)
Feb 02, 2007
26.55
26.59
26.35
26.44
1,695,358
+0.00(+0.00%)
Feb 01, 2007
26.50
26.64
26.20
26.44
2,217,253
+0.03(+0.11%)
Jan 31, 2007
25.68
26.58
25.65
26.41
3,831,712
+0.75(+2.91%)
Jan 30, 2007
25.90
26.10
25.65
25.67
2,907,544
-0.10(-0.41%)
Jan 29, 2007
26.13
26.19
25.70
25.77
2,268,155
-0.36(-1.37%)
Jan 26, 2007
26.10
26.16
25.71
26.13
2,424,655
+0.12(+0.46%)
Jan 25, 2007
26.77
26.85
25.90
26.01
2,818,221
-0.85(-3.17%)
Jan 24, 2007
26.31
26.88
26.22
26.86
2,702,995
+0.72(+2.74%)
Jan 23, 2007
25.86
26.50
25.56
26.14
3,794,411
+0.39(+1.51%)
Jan 22, 2007
26.10
26.11
25.52
25.76
2,634,358
-0.33(-1.26%)
Jan 19, 2007
26.11
26.26
25.76
26.08
3,764,917
-0.13(-0.51%)
Jan 18, 2007
26.25
26.92
25.99
26.22
4,373,108
-0.03(-0.11%)
Jan 17, 2007
26.96
27.04
26.02
26.25
5,612,025
-0.63(-2.33%)
Jan 16, 2007
27.02
27.88
26.71
26.88
16,835,976
+0.97(+3.75%)
Jan 12, 2007
25.53
26.31
25.50
25.90
5,152,964
+0.36(+1.40%)
Jan 11, 2007
25.14
25.61
25.05
25.55
2,716,748
+0.43(+1.72%)
Jan 10, 2007
24.79
25.22
24.64
25.11
2,693,908
+0.04(+0.18%)
Jan 09, 2007
24.84
25.10
24.74
25.07
3,495,385
+0.36(+1.45%)
Jan 08, 2007
24.26
24.80
23.99
24.71
4,633,815
+0.40(+1.66%)
Jan 05, 2007
24.64
24.70
24.19
24.31
2,739,514
-0.45(-1.81%)
Jan 04, 2007
24.90
25.01
24.49
24.76
2,677,853
-0.12(-0.48%)
Jan 03, 2007
24.23
24.95
24.23
24.87
3,123,640
+0.72(+2.97%)
Dec 29, 2006
24.26
24.38
24.10
24.16
1,451,262
-0.10(-0.43%)
Dec 28, 2006
24.27
24.53
24.22
24.26
1,484,031
-0.04(-0.18%)
Dec 27, 2006
24.22
24.61
24.20
24.31
1,903,328
+0.07(+0.31%)
Dec 26, 2006
24.40
24.61
24.13
24.23
1,263,090
-0.16(-0.67%)
Dec 22, 2006
24.68
24.74
24.13
24.40
1,768,247
-0.34(-1.39%)
Dec 21, 2006
24.67
24.93
24.52
24.74
2,001,763
+0.06(+0.24%)
Dec 20, 2006
25.01
25.31
24.65
24.68
2,809,095
-0.31(-1.25%)
Dec 19, 2006
25.14
25.14
24.93
24.99
1,854,909
-0.22(-0.89%)
Dec 18, 2006
25.26
25.46
24.95
25.22
2,609,543
-0.06(-0.24%)
Dec 15, 2006
25.40
25.53
24.92
25.28
3,575,127
+0.07(+0.30%)
Dec 14, 2006
25.34
25.52
25.16
25.20
2,444,001
-0.12(-0.47%)
Dec 13, 2006
25.62
25.68
25.10
25.32
2,977,543
-0.16(-0.64%)
Dec 12, 2006
25.62
25.65
25.28
25.49
2,930,373
-0.15(-0.58%)
Dec 11, 2006
26.04
26.13
25.46
25.64
2,650,406
-0.33(-1.27%)
Dec 08, 2006
25.68
26.07
25.62
25.96
3,558,641
+0.19(+0.75%)
Dec 07, 2006
25.67
26.05
25.53
25.77
4,141,875
+0.13(+0.52%)
Dec 06, 2006
25.35
25.76
25.08
25.64
3,473,662
+0.12(+0.47%)
Dec 05, 2006
25.13
25.55
24.70
25.52
7,896,820
+0.31(+1.24%)
Dec 04, 2006
25.35
25.35
24.83
25.20
5,873,792
-0.22(-0.88%)
Dec 01, 2006
26.13
26.13
24.74
25.43
7,550,952
-0.79(-3.02%)
Nov 30, 2006
25.83
26.37
25.64
26.22
3,919,492
+0.52(+2.03%)
Nov 29, 2006
25.99
26.04
25.20
25.70
2,855,654
-0.10(-0.41%)
Nov 28, 2006
25.34
25.86
25.17
25.80
3,095,549
+0.28(+1.11%)
Nov 27, 2006
26.04
26.07
25.35
25.52
2,927,645
-0.70(-2.68%)
Nov 24, 2006
25.99
26.34
25.98
26.22
950,231
-0.13(-0.51%)
Nov 22, 2006
25.77
26.52
25.77
26.35
6,643,366
+0.63(+2.44%)
Nov 21, 2006
25.35
25.83
25.31
25.73
5,189,466
+0.54(+2.13%)
Nov 20, 2006
25.08
25.38
24.93
25.19
5,323,504
+0.45(+1.81%)
Nov 17, 2006
24.59
24.90
24.49
24.74
2,606,205
+0.06(+0.24%)
Nov 16, 2006
24.49
24.71
24.20
24.68
3,232,142
+0.24(+0.98%)
Nov 15, 2006
24.49
24.62
24.31
24.44
3,541,612
-0.04(-0.18%)
Nov 14, 2006
24.64
24.79
24.14
24.49
4,635,710
-0.12(-0.49%)
Nov 13, 2006
24.43
24.89
24.38
24.61
4,468,852
+0.09(+0.37%)
Nov 10, 2006
24.31
24.59
23.98
24.52
4,021,876
+0.60(+2.50%)
Nov 09, 2006
24.28
25.01
23.89
23.92
5,943,579
-0.19(-0.80%)
Nov 08, 2006
24.44
24.71
24.08
24.11
4,246,859
-0.51(-2.06%)
Nov 07, 2006
24.71
24.96
24.53
24.62
3,597,281
-0.13(-0.54%)
Nov 06, 2006
23.96
24.77
23.96
24.76
4,334,114
+0.79(+3.30%)
Nov 03, 2006
24.49
24.65
23.68
23.96
4,627,298
-0.42(-1.71%)
Nov 02, 2006
23.81
24.67
23.56
24.38
4,626,844
+0.61(+2.58%)
Nov 01, 2006
24.84
24.89
23.75
23.77
5,331,888
-0.82(-3.34%)
Oct 31, 2006
24.76
24.84
24.26
24.59
3,251,616
-0.19(-0.78%)
Oct 30, 2006
24.56
24.95
24.43
24.79
3,754,681
+0.33(+1.34%)
Oct 27, 2006
24.62
24.86
24.14
24.46
6,340,080
-0.10(-0.43%)
Oct 26, 2006
24.05
24.81
23.81
24.56
7,132,550
+0.51(+2.11%)
Oct 25, 2006
23.37
24.14
23.37
24.05
8,752,468
+0.40(+1.70%)
Oct 24, 2006
23.87
24.23
23.16
23.65
20,096,504
-1.18(-4.75%)
Oct 23, 2006
25.17
25.43
24.55
24.83
11,738,134
-0.19(-0.78%)
Oct 20, 2006
25.31
25.38
24.92
25.02
3,391,605
-0.13(-0.53%)
Oct 19, 2006
25.28
25.53
24.81
25.16
5,700,609
-0.64(-2.49%)
Oct 18, 2006
25.68
25.83
25.53
25.80
3,124,404
+0.43(+1.71%)
Oct 17, 2006
25.31
25.65
25.05
25.37
4,624,970
+0.00(+0.00%)
Oct 16, 2006
25.08
25.65
25.01
25.37
5,094,857
+0.27(+1.07%)
Oct 13, 2006
25.53
25.89
25.05
25.10
6,287,587
-0.28(-1.12%)
Oct 12, 2006
25.50
26.14
25.32
25.38
17,719,194
+0.27(+1.07%)
Oct 11, 2006
25.93
26.16
24.99
25.11
30,647,428
-3.40(-11.94%)
Oct 10, 2006
28.52
28.92
28.40
28.52
2,494,094
-0.04(-0.16%)
Oct 09, 2006
28.52
29.03
28.41
28.56
2,337,692
-0.10(-0.36%)
Oct 06, 2006
28.44
28.67
28.29
28.67
2,936,214
-0.61(-2.09%)
Oct 05, 2006
29.26
29.40
28.82
29.28
2,313,269
+0.12(+0.41%)
Oct 04, 2006
28.41
29.19
28.20
29.16
3,044,300
+0.70(+2.47%)
Oct 03, 2006
27.86
28.59
27.70
28.46
1,900,994
+0.60(+2.14%)
Oct 02, 2006
28.02
28.07
27.67
27.86
2,318,416
-0.28(-1.01%)
Sep 29, 2006
28.29
28.47
28.14
28.14
2,023,824
+0.06(+0.21%)
Sep 28, 2006
27.67
28.17
27.29
28.08
2,653,577
+0.31(+1.13%)
Sep 27, 2006
28.10
28.31
27.59
27.77
2,429,128
-0.37(-1.33%)
Sep 26, 2006
27.76
28.64
27.73
28.14
4,260,503
+0.42(+1.51%)
Sep 25, 2006
27.04
27.82
26.92
27.73
3,187,717
+0.72(+2.65%)
Sep 22, 2006
26.53
27.08
26.47
27.01
1,531,486
+0.36(+1.34%)
Sep 21, 2006
26.88
27.26
26.50
26.65
2,441,368
-0.15(-0.56%)
Sep 20, 2006
26.44
27.17
26.44
26.80
2,095,677
+0.45(+1.70%)
Sep 19, 2006
26.91
26.93
25.90
26.35
2,511,928
-0.52(-1.94%)
Sep 18, 2006
27.10
27.10
26.58
26.88
2,428,875
-0.13(-0.50%)
Sep 15, 2006
27.14
27.53
26.95
27.01
4,194,679
+0.07(+0.28%)
Sep 14, 2006
26.80
27.01
26.55
26.94
2,476,903
+0.09(+0.33%)
Sep 13, 2006
26.20
26.91
26.13
26.85
2,815,171
+0.66(+2.51%)
Sep 12, 2006
25.29
26.38
25.28
26.19
3,764,049
+0.90(+3.54%)
Sep 11, 2006
25.08
25.53
24.83
25.29
2,006,556
-0.06(-0.24%)
Sep 08, 2006
24.93
25.37
24.65
25.35
2,925,669
+0.37(+1.49%)
Sep 07, 2006
25.58
25.58
24.98
24.98
2,251,995
-0.69(-2.68%)
Sep 06, 2006
25.83
25.89
25.61
25.67
1,331,386
-0.30(-1.15%)
Sep 05, 2006
25.93
26.38
25.73
25.96
1,919,798
-0.01(-0.06%)
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
.