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
People's United Financial
(NQ:
PBCT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
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, 2010
7.576
7.684
7.576
7.654
4,511,800
+0.05(+0.59%)
Aug 30, 2010
7.702
7.708
7.606
7.609
3,077,867
-0.10(-1.29%)
Aug 27, 2010
7.732
7.732
7.606
7.708
4,505,681
+0.07(+0.95%)
Aug 26, 2010
7.738
7.781
7.636
7.636
3,411,576
-0.07(-0.86%)
Aug 25, 2010
7.714
7.769
7.639
7.702
5,588,000
-0.04(-0.47%)
Aug 24, 2010
7.865
7.865
7.732
7.738
6,243,686
-0.18(-2.28%)
Aug 23, 2010
7.998
8.034
7.913
7.919
14,463,408
-0.06(-0.76%)
Aug 20, 2010
7.895
7.986
7.877
7.979
6,685,541
+0.07(+0.84%)
Aug 19, 2010
8.046
8.130
7.907
7.913
4,896,553
-0.18(-2.23%)
Aug 18, 2010
8.112
8.136
8.046
8.094
5,098,330
-0.03(-0.33%)
Aug 17, 2010
8.088
8.184
8.046
8.121
4,381,721
+0.07(+0.86%)
Aug 16, 2010
7.967
8.052
7.907
8.052
4,611,092
+0.09(+1.10%)
Aug 13, 2010
7.961
8.052
7.925
7.964
3,793,449
-0.02(-0.26%)
Aug 12, 2010
7.986
8.082
7.955
7.986
5,954,310
-0.09(-1.12%)
Aug 11, 2010
8.221
8.227
8.064
8.076
5,789,362
-0.21(-2.55%)
Aug 10, 2010
8.209
8.371
8.178
8.287
8,244,872
+0.04(+0.51%)
Aug 09, 2010
8.245
8.257
8.142
8.245
3,893,815
+0.07(+0.81%)
Aug 06, 2010
8.221
8.263
8.088
8.178
5,379,080
-0.07(-0.80%)
Aug 05, 2010
8.209
8.263
8.202
8.245
5,002,973
+0.01(+0.07%)
Aug 04, 2010
8.311
8.329
8.215
8.239
4,104,615
-0.05(-0.58%)
Aug 03, 2010
8.365
8.389
8.251
8.287
7,321,294
-0.09(-1.08%)
Aug 02, 2010
8.413
8.431
8.275
8.377
6,511,591
+0.04(+0.43%)
Jul 30, 2010
8.317
8.377
8.299
8.341
5,288,508
+0.00(+0.00%)
Jul 29, 2010
8.444
8.510
8.299
8.341
10,348,773
-0.07(-0.86%)
Jul 28, 2010
8.438
8.558
8.359
8.413
4,626,417
-0.05(-0.61%)
Jul 27, 2010
8.477
8.554
8.357
8.465
8,578,056
+0.01(+0.14%)
Jul 26, 2010
8.429
8.488
8.351
8.453
5,153,767
+0.08(+0.93%)
Jul 23, 2010
8.304
8.381
8.161
8.375
7,643,730
+0.07(+0.86%)
Jul 22, 2010
8.220
8.334
8.173
8.304
5,925,984
+0.18(+2.20%)
Jul 21, 2010
8.435
8.435
8.107
8.125
8,451,799
-0.27(-3.20%)
Jul 20, 2010
8.161
8.399
8.137
8.393
6,113,410
+0.18(+2.18%)
Jul 19, 2010
8.131
8.280
8.080
8.214
7,954,089
+0.09(+1.10%)
Jul 16, 2010
8.345
8.375
8.029
8.125
14,516,742
-0.31(-3.67%)
Jul 15, 2010
8.393
8.483
8.250
8.435
9,866,773
+0.04(+0.43%)
Jul 14, 2010
8.393
8.423
8.339
8.399
5,085,995
-0.01(-0.14%)
Jul 13, 2010
8.494
8.548
8.375
8.411
12,698,685
+0.00(+0.00%)
Jul 12, 2010
8.226
8.494
8.226
8.411
10,285,913
+0.14(+1.66%)
Jul 09, 2010
8.190
8.280
8.155
8.274
4,821,072
+0.10(+1.17%)
Jul 08, 2010
8.214
8.310
8.059
8.179
9,417,346
-0.05(-0.65%)
Jul 07, 2010
7.994
8.244
7.988
8.232
6,579,391
+0.23(+2.91%)
Jul 06, 2010
8.131
8.149
7.952
8.000
19,913,214
+0.04(+0.45%)
Jul 02, 2010
8.137
8.143
7.910
7.964
6,683,877
-0.10(-1.18%)
Jul 01, 2010
8.035
8.161
7.910
8.059
9,560,339
+0.01(+0.15%)
Jun 30, 2010
8.101
8.226
8.041
8.047
11,973,495
-0.02(-0.22%)
Jun 29, 2010
8.155
8.196
8.047
8.065
12,940,154
-0.29(-3.43%)
Jun 25, 2010
8.304
8.356
8.217
8.351
9,179,910
+0.08(+1.01%)
Jun 24, 2010
8.375
8.423
8.244
8.268
9,257,733
-0.15(-1.77%)
Jun 23, 2010
8.453
8.530
8.375
8.417
7,162,383
-0.05(-0.56%)
Jun 22, 2010
8.733
8.745
8.441
8.465
12,055,384
-0.27(-3.14%)
Jun 21, 2010
8.697
8.739
8.655
8.739
9,231,024
+0.07(+0.83%)
Jun 18, 2010
8.709
8.757
8.626
8.667
9,297,325
-0.02(-0.27%)
Jun 17, 2010
8.745
8.745
8.578
8.691
8,227,883
+0.00(+0.00%)
Jun 16, 2010
8.453
8.763
8.405
8.691
20,217,960
+0.23(+2.75%)
Jun 15, 2010
8.417
8.483
8.375
8.459
9,429,031
+0.07(+0.78%)
Jun 14, 2010
8.483
8.530
8.387
8.393
6,246,510
-0.06(-0.71%)
Jun 11, 2010
8.405
8.465
8.357
8.453
8,361,662
-0.04(-0.42%)
Jun 10, 2010
8.512
8.518
8.345
8.488
10,615,815
+0.11(+1.35%)
Jun 09, 2010
8.494
8.524
8.351
8.375
12,247,824
-0.05(-0.64%)
Jun 08, 2010
8.351
8.453
8.310
8.429
12,295,244
+0.08(+1.00%)
Jun 07, 2010
8.334
8.494
8.310
8.345
9,949,561
+0.04(+0.43%)
Jun 04, 2010
8.214
8.512
8.196
8.310
18,428,536
+0.01(+0.14%)
Jun 03, 2010
8.310
8.363
8.283
8.298
9,342,374
-0.04(-0.43%)
Jun 02, 2010
8.298
8.334
8.250
8.334
10,069,678
+0.08(+1.01%)
Jun 01, 2010
8.292
8.363
8.244
8.250
11,756,336
-0.08(-0.93%)
May 28, 2010
8.429
8.423
8.326
8.328
15,340,253
-0.10(-1.20%)
May 27, 2010
8.465
8.497
8.310
8.429
17,504,646
+0.06(+0.71%)
May 26, 2010
8.471
8.560
8.339
8.369
10,054,023
-0.07(-0.85%)
May 25, 2010
8.369
8.506
8.339
8.441
12,017,689
-0.02(-0.28%)
May 24, 2010
8.518
8.590
8.435
8.465
8,046,049
-0.10(-1.18%)
May 21, 2010
8.423
8.578
8.405
8.566
11,256,233
+0.05(+0.56%)
May 20, 2010
8.572
8.697
8.506
8.518
15,365,809
-0.21(-2.46%)
May 19, 2010
8.715
8.784
8.554
8.733
10,734,315
-0.00(-0.03%)
May 18, 2010
8.906
8.906
8.712
8.736
8,864,790
-0.09(-0.98%)
May 17, 2010
8.715
8.840
8.679
8.822
10,584,180
+0.15(+1.72%)
May 14, 2010
8.721
8.810
8.643
8.673
10,409,610
-0.08(-0.89%)
May 13, 2010
8.840
8.876
8.751
8.751
11,047,349
-0.09(-1.01%)
May 12, 2010
8.787
8.876
8.661
8.840
11,274,867
+0.07(+0.82%)
May 11, 2010
8.846
8.894
8.709
8.769
11,621,112
-0.15(-1.74%)
May 10, 2010
8.804
9.013
8.775
8.924
11,355,337
+0.35(+4.03%)
May 07, 2010
8.787
8.894
8.554
8.578
14,886,370
-0.13(-1.44%)
May 06, 2010
8.888
8.950
8.387
8.703
20,543,850
-0.24(-2.67%)
May 05, 2010
8.977
9.049
8.894
8.942
14,393,563
-0.12(-1.32%)
May 04, 2010
9.091
9.150
9.025
9.061
9,418,707
-0.16(-1.75%)
May 03, 2010
9.299
9.299
9.114
9.222
9,941,309
-0.03(-0.32%)
Apr 30, 2010
9.311
9.323
9.192
9.252
8,518,585
-0.03(-0.32%)
Apr 29, 2010
9.359
9.430
9.174
9.281
10,950,309
-0.02(-0.26%)
Apr 28, 2010
9.305
9.490
9.269
9.305
10,348,230
+0.07(+0.74%)
Apr 27, 2010
9.443
9.479
9.213
9.237
13,839,166
-0.24(-2.49%)
Apr 26, 2010
9.561
9.685
9.437
9.473
20,493,756
+0.08(+0.88%)
Apr 23, 2010
9.443
9.479
9.349
9.390
8,525,373
-0.07(-0.75%)
Apr 22, 2010
9.514
9.543
9.414
9.461
9,426,575
-0.08(-0.87%)
Apr 21, 2010
9.626
9.650
9.502
9.543
6,779,061
-0.06(-0.61%)
Apr 20, 2010
9.502
9.617
9.449
9.603
8,535,765
+0.16(+1.69%)
Apr 19, 2010
9.558
9.644
9.361
9.443
14,225,622
-0.24(-2.44%)
Apr 16, 2010
9.874
9.886
9.349
9.679
20,481,862
-0.15(-1.50%)
Apr 15, 2010
9.774
9.868
9.762
9.827
10,086,882
+0.07(+0.73%)
Apr 14, 2010
9.827
9.909
9.738
9.756
8,095,988
-0.07(-0.72%)
Apr 13, 2010
9.797
9.827
9.667
9.827
8,221,963
+0.03(+0.30%)
Apr 12, 2010
9.774
9.803
9.697
9.797
5,655,165
+0.02(+0.24%)
Apr 09, 2010
9.709
9.785
9.620
9.774
10,727,664
+0.05(+0.55%)
Apr 08, 2010
9.573
9.744
9.526
9.721
13,097,740
+0.18(+1.86%)
Apr 07, 2010
9.408
9.644
9.290
9.543
15,239,287
+0.21(+2.28%)
Apr 06, 2010
9.213
9.355
9.160
9.331
12,809,372
+0.12(+1.28%)
Apr 05, 2010
9.331
9.331
9.172
9.213
9,383,618
-0.05(-0.57%)
Apr 01, 2010
9.242
9.266
9.266
9.266
6,830,763
+0.05(+0.51%)
Mar 31, 2010
9.213
9.290
9.195
9.219
9,634,447
-0.04(-0.45%)
Mar 30, 2010
9.307
9.325
9.237
9.260
7,447,947
-0.04(-0.38%)
Mar 29, 2010
9.319
9.319
9.207
9.296
5,245,231
+0.04(+0.45%)
Mar 26, 2010
9.296
9.366
9.183
9.254
11,792,396
+0.01(+0.06%)
Mar 25, 2010
9.195
9.296
9.166
9.248
10,130,115
+0.08(+0.84%)
Mar 24, 2010
9.284
9.296
9.154
9.172
9,240,437
-0.10(-1.08%)
Mar 23, 2010
9.325
9.343
9.225
9.272
6,317,702
-0.03(-0.32%)
Mar 22, 2010
9.319
9.355
9.207
9.302
8,887,926
-0.02(-0.19%)
Mar 19, 2010
9.361
9.437
9.201
9.319
18,496,942
+0.14(+1.54%)
Mar 18, 2010
9.189
9.201
9.145
9.178
5,157,235
-0.04(-0.38%)
Mar 17, 2010
9.231
9.254
9.166
9.213
6,965,999
+0.03(+0.32%)
Mar 16, 2010
9.189
9.225
9.148
9.183
5,556,474
+0.01(+0.13%)
Mar 15, 2010
9.119
9.302
9.095
9.172
8,607,266
-0.02(-0.26%)
Mar 12, 2010
9.366
9.366
9.178
9.195
7,179,329
-0.09(-0.95%)
Mar 11, 2010
9.148
9.290
9.148
9.284
9,843,003
+0.09(+0.96%)
Mar 10, 2010
9.183
9.237
9.133
9.195
6,751,001
-0.02(-0.18%)
Mar 09, 2010
9.172
9.237
9.142
9.212
9,153,324
-0.02(-0.21%)
Mar 08, 2010
9.124
9.242
9.124
9.231
5,114,209
+0.02(+0.26%)
Mar 05, 2010
9.119
9.278
8.989
9.207
8,764,285
+0.14(+1.56%)
Mar 04, 2010
9.101
9.160
9.024
9.065
3,335,127
-0.05(-0.52%)
Mar 03, 2010
9.237
9.254
9.048
9.113
5,566,644
-0.10(-1.09%)
Mar 02, 2010
9.313
9.313
9.178
9.213
5,291,397
-0.06(-0.64%)
Mar 01, 2010
9.284
9.302
9.172
9.272
5,655,368
-0.02(-0.25%)
Feb 26, 2010
9.296
9.309
9.166
9.296
8,045,286
+0.05(+0.57%)
Feb 25, 2010
9.160
9.254
9.119
9.242
4,530,691
-0.04(-0.45%)
Feb 24, 2010
9.225
9.284
9.113
9.284
7,211,188
+0.14(+1.48%)
Feb 23, 2010
9.284
9.343
9.142
9.148
7,992,873
-0.11(-1.15%)
Feb 22, 2010
9.302
9.331
9.231
9.254
7,313,369
-0.07(-0.76%)
Feb 19, 2010
9.254
9.408
9.207
9.325
8,292,502
+0.14(+1.48%)
Feb 18, 2010
9.366
9.408
9.178
9.189
18,023,142
-0.15(-1.64%)
Feb 17, 2010
9.337
9.375
9.266
9.343
4,915,933
+0.00(+0.00%)
Feb 16, 2010
9.201
9.343
9.201
9.343
5,815,077
+0.14(+1.54%)
Feb 12, 2010
9.119
9.201
9.201
9.201
5,987,147
+0.01(+0.06%)
Feb 11, 2010
9.101
9.219
9.071
9.195
3,954,245
+0.05(+0.52%)
Feb 10, 2010
9.178
9.195
9.077
9.148
5,687,630
-0.01(-0.06%)
Feb 09, 2010
9.071
9.213
9.036
9.154
6,121,717
+0.16(+1.77%)
Feb 08, 2010
8.959
9.154
8.941
8.995
6,214,003
-0.06(-0.72%)
Feb 05, 2010
8.959
9.101
8.894
9.060
8,375,093
+0.09(+1.05%)
Feb 04, 2010
9.201
9.201
8.953
8.965
6,702,485
-0.19(-2.06%)
Feb 03, 2010
9.189
9.296
9.113
9.154
5,640,770
-0.09(-0.96%)
Feb 02, 2010
9.302
9.361
9.172
9.242
8,609,808
-0.06(-0.63%)
Feb 01, 2010
9.514
9.543
9.254
9.302
9,791,203
-0.24(-2.54%)
Jan 29, 2010
9.172
9.650
9.166
9.543
16,846,216
+0.31(+3.39%)
Jan 28, 2010
9.366
9.443
9.207
9.231
8,804,873
-0.10(-1.12%)
Jan 27, 2010
9.306
9.406
9.213
9.335
9,654,298
+0.04(+0.38%)
Jan 26, 2010
9.406
9.505
9.289
9.300
5,685,105
-0.21(-2.21%)
Jan 25, 2010
9.622
9.639
9.359
9.511
8,121,278
+0.07(+0.74%)
Jan 22, 2010
9.645
9.856
9.353
9.441
12,158,043
-0.25(-2.59%)
Jan 21, 2010
9.698
9.786
9.581
9.692
7,692,235
-0.03(-0.30%)
Jan 20, 2010
9.680
9.756
9.645
9.721
4,759,926
-0.01(-0.12%)
Jan 19, 2010
9.750
9.821
9.692
9.733
5,074,824
+0.02(+0.18%)
Jan 15, 2010
9.897
9.715
9.715
9.715
5,324,500
-0.14(-1.42%)
Jan 14, 2010
9.745
9.891
9.710
9.856
3,810,219
+0.09(+0.90%)
Jan 13, 2010
9.745
9.821
9.675
9.768
5,519,877
+0.10(+1.03%)
Jan 12, 2010
9.826
9.914
9.651
9.669
6,505,134
-0.17(-1.72%)
Jan 11, 2010
9.955
9.984
9.815
9.838
2,943,530
-0.10(-1.00%)
Jan 08, 2010
9.850
9.938
9.821
9.938
4,178,864
+0.05(+0.47%)
Jan 07, 2010
9.838
9.978
9.745
9.891
5,272,541
+0.05(+0.48%)
Jan 06, 2010
9.826
9.873
9.750
9.844
3,526,866
-0.01(-0.06%)
Jan 05, 2010
9.791
9.867
9.680
9.850
6,095,121
+0.06(+0.60%)
Jan 04, 2010
9.821
9.938
9.756
9.791
5,015,935
+0.03(+0.30%)
Dec 31, 2009
9.756
9.762
9.762
9.762
3,925,332
-0.05(-0.54%)
Dec 30, 2009
9.768
9.821
9.710
9.815
2,730,003
+0.01(+0.12%)
Dec 29, 2009
9.809
9.885
9.762
9.803
3,297,542
-0.01(-0.06%)
Dec 28, 2009
9.908
9.926
9.768
9.809
3,479,771
-0.09(-0.89%)
Dec 24, 2009
9.879
9.897
9.809
9.897
2,178,977
+0.05(+0.53%)
Dec 23, 2009
9.996
10.01
9.826
9.844
5,003,338
-0.11(-1.12%)
Dec 22, 2009
9.973
9.990
9.862
9.955
5,411,096
+0.02(+0.18%)
Dec 21, 2009
9.897
10.03
9.774
9.938
5,005,765
+0.02(+0.18%)
Dec 18, 2009
9.844
9.922
9.675
9.920
11,022,055
+0.20(+2.04%)
Dec 17, 2009
9.692
9.786
9.645
9.721
5,697,256
-0.01(-0.06%)
Dec 16, 2009
9.721
9.786
9.593
9.727
5,575,655
+0.08(+0.80%)
Dec 15, 2009
9.710
9.791
9.622
9.650
5,014,449
-0.15(-1.50%)
Dec 14, 2009
9.715
9.821
9.581
9.797
4,666,817
+0.15(+1.58%)
Dec 11, 2009
9.634
9.704
9.581
9.645
5,510,258
+0.08(+0.86%)
Dec 10, 2009
9.517
9.645
9.482
9.563
3,885,042
+0.05(+0.55%)
Dec 09, 2009
9.447
9.528
9.394
9.511
7,046,550
+0.09(+0.99%)
Dec 08, 2009
9.341
9.473
9.300
9.417
5,416,266
+0.04(+0.44%)
Dec 07, 2009
9.482
9.482
9.335
9.376
4,817,174
-0.11(-1.17%)
Dec 04, 2009
9.464
9.528
9.353
9.487
6,871,711
+0.13(+1.44%)
Dec 03, 2009
9.499
9.575
9.353
9.353
4,873,355
-0.12(-1.23%)
Dec 02, 2009
9.394
9.517
9.394
9.470
5,719,951
+0.04(+0.37%)
Dec 01, 2009
9.563
9.593
9.371
9.435
7,374,457
-0.09(-0.92%)
Nov 30, 2009
9.622
9.645
9.464
9.523
7,312,344
-0.05(-0.49%)
Nov 27, 2009
9.441
9.698
9.423
9.569
3,437,170
-0.06(-0.67%)
Nov 25, 2009
9.704
9.739
9.599
9.634
5,909,173
+0.02(+0.18%)
Nov 24, 2009
9.482
9.721
9.371
9.616
13,555,463
+0.25(+2.62%)
Nov 23, 2009
9.938
10.03
9.131
9.371
32,757,880
-0.26(-2.67%)
Nov 20, 2009
9.622
9.704
9.593
9.628
3,210,255
+0.00(+0.00%)
Nov 19, 2009
9.675
9.750
9.587
9.628
3,634,930
-0.14(-1.44%)
Nov 18, 2009
9.692
9.786
9.692
9.768
2,482,765
+0.02(+0.18%)
Nov 17, 2009
9.604
9.768
9.604
9.750
4,832,492
+0.08(+0.79%)
Nov 16, 2009
9.558
9.768
9.523
9.675
9,414,951
+0.19(+2.03%)
Nov 13, 2009
9.464
9.540
9.376
9.482
4,066,590
+0.09(+1.00%)
Nov 12, 2009
9.423
9.505
9.376
9.388
5,388,823
-0.06(-0.68%)
Nov 11, 2009
9.429
9.540
9.365
9.452
5,310,501
+0.09(+0.94%)
Nov 10, 2009
9.300
9.441
9.295
9.365
4,058,192
+0.01(+0.06%)
Nov 09, 2009
9.371
9.423
9.283
9.359
5,035,668
+0.06(+0.69%)
Nov 06, 2009
9.283
9.353
9.219
9.295
3,963,258
-0.05(-0.56%)
Nov 05, 2009
9.335
9.359
9.201
9.347
4,618,497
+0.20(+2.17%)
Nov 04, 2009
9.300
9.371
9.137
9.148
6,215,035
-0.09(-1.01%)
Nov 03, 2009
9.300
9.318
9.183
9.242
4,619,322
-0.06(-0.63%)
Nov 02, 2009
9.283
9.447
9.201
9.300
8,818,417
-0.07(-0.75%)
Oct 30, 2009
9.540
9.569
9.318
9.371
9,388,204
-0.20(-2.14%)
Oct 29, 2009
9.528
9.604
9.476
9.575
6,224,625
+0.07(+0.74%)
Oct 28, 2009
9.470
9.616
9.470
9.505
6,013,236
-0.08(-0.85%)
Oct 27, 2009
9.610
9.745
9.563
9.587
7,188,306
-0.03(-0.30%)
Oct 26, 2009
9.710
9.756
9.575
9.616
5,650,246
-0.09(-0.96%)
Oct 23, 2009
9.698
9.856
9.645
9.710
6,125,891
-0.11(-1.13%)
Oct 22, 2009
9.569
9.891
9.534
9.821
8,421,903
+0.18(+1.82%)
Oct 21, 2009
9.704
9.815
9.622
9.645
7,969,270
-0.04(-0.36%)
Oct 20, 2009
9.675
9.786
9.563
9.680
9,097,327
+0.01(+0.06%)
Oct 19, 2009
9.558
9.692
9.487
9.675
7,491,774
+0.23(+2.48%)
Oct 16, 2009
9.143
9.651
9.131
9.441
14,189,138
+0.16(+1.76%)
Oct 15, 2009
9.148
9.277
9.081
9.277
10,373,169
+0.11(+1.21%)
Oct 14, 2009
9.207
9.224
9.067
9.166
7,370,659
+0.03(+0.32%)
Oct 13, 2009
9.090
9.143
9.049
9.137
4,662,763
+0.02(+0.26%)
Oct 12, 2009
9.137
9.207
9.067
9.113
4,852,936
-0.06(-0.64%)
Oct 09, 2009
9.102
9.201
9.055
9.172
6,244,659
+0.12(+1.29%)
Oct 08, 2009
9.119
9.179
9.049
9.055
6,356,127
-0.01(-0.06%)
Oct 07, 2009
8.915
9.061
8.856
9.061
6,531,763
+0.10(+1.11%)
Oct 06, 2009
9.084
9.084
8.897
8.961
6,062,238
-0.05(-0.58%)
Oct 05, 2009
8.973
9.031
8.915
9.014
4,181,462
+0.06(+0.72%)
Oct 02, 2009
9.002
9.049
8.926
8.950
6,806,404
-0.02(-0.26%)
Oct 01, 2009
9.002
9.154
8.973
8.973
7,326,645
-0.12(-1.35%)
Sep 30, 2009
9.143
9.283
9.031
9.096
7,906,209
-0.13(-1.46%)
Sep 29, 2009
9.318
9.347
9.230
9.230
4,145,044
-0.06(-0.63%)
Sep 28, 2009
9.137
9.295
9.121
9.289
5,068,576
+0.13(+1.47%)
Sep 25, 2009
9.160
9.213
9.090
9.154
5,224,806
-0.01(-0.13%)
Sep 24, 2009
9.283
9.347
9.113
9.166
3,885,111
-0.08(-0.82%)
Sep 23, 2009
9.353
9.417
9.242
9.242
4,045,487
-0.13(-1.37%)
Sep 22, 2009
9.359
9.435
9.271
9.371
3,265,021
+0.00(+0.00%)
Sep 21, 2009
9.487
9.487
9.350
9.371
3,756,021
-0.12(-1.23%)
Sep 18, 2009
9.353
9.523
9.353
9.487
4,705,111
+0.05(+0.56%)
Sep 17, 2009
9.429
9.552
9.394
9.435
4,712,727
-0.06(-0.62%)
Sep 16, 2009
9.341
9.528
9.295
9.493
9,488,153
+0.16(+1.75%)
Sep 15, 2009
9.283
9.359
9.213
9.330
5,060,182
+0.04(+0.44%)
Sep 14, 2009
9.224
9.306
9.113
9.289
4,904,010
+0.01(+0.13%)
Sep 11, 2009
9.362
9.371
9.224
9.277
3,958,670
-0.09(-0.94%)
Sep 10, 2009
9.248
9.365
9.201
9.365
4,196,888
+0.08(+0.88%)
Sep 09, 2009
9.271
9.324
9.201
9.283
3,510,955
+0.01(+0.06%)
Sep 08, 2009
9.254
9.353
9.201
9.277
4,112,724
+0.01(+0.06%)
Sep 04, 2009
9.254
9.283
9.189
9.271
3,006,786
+0.02(+0.25%)
Sep 03, 2009
9.154
9.265
9.113
9.248
5,030,043
+0.08(+0.89%)
Sep 02, 2009
9.230
9.259
9.131
9.166
6,534,820
-0.04(-0.38%)
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
.