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
Cheesecake Fact
(NQ:
CAKE
)
37.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2009
15.34
15.34
14.74
14.79
3,453,142
-0.86(-5.51%)
Sep 29, 2009
15.26
15.83
15.26
15.66
1,631,223
+0.34(+2.24%)
Sep 28, 2009
15.18
15.50
15.14
15.31
925,999
+0.18(+1.16%)
Sep 25, 2009
15.26
15.47
15.07
15.14
1,080,708
-0.26(-1.66%)
Sep 24, 2009
15.74
15.90
15.27
15.39
1,568,841
-0.26(-1.68%)
Sep 23, 2009
16.44
16.52
15.66
15.66
1,954,783
-0.77(-4.72%)
Sep 22, 2009
16.62
16.73
16.27
16.43
1,943,416
-0.07(-0.44%)
Sep 21, 2009
16.44
16.78
16.29
16.50
1,903,459
-0.10(-0.58%)
Sep 18, 2009
15.99
16.71
15.99
16.60
2,573,959
+0.42(+2.57%)
Sep 17, 2009
15.86
16.27
15.84
16.18
2,195,869
+0.27(+1.71%)
Sep 16, 2009
15.58
15.94
15.46
15.91
2,644,688
+0.38(+2.42%)
Sep 15, 2009
15.54
15.78
15.33
15.54
1,685,203
-0.16(-1.02%)
Sep 14, 2009
15.36
15.72
15.30
15.70
1,457,545
+0.18(+1.13%)
Sep 11, 2009
15.62
15.71
15.32
15.52
1,544,233
-0.08(-0.51%)
Sep 10, 2009
15.40
15.63
15.18
15.60
1,703,670
+0.17(+1.09%)
Sep 09, 2009
15.10
15.51
14.98
15.43
2,089,051
+0.30(+2.01%)
Sep 08, 2009
15.32
15.37
15.04
15.13
941,295
-0.06(-0.42%)
Sep 04, 2009
14.69
15.20
14.68
15.19
1,690,110
+0.46(+3.09%)
Sep 03, 2009
14.55
14.75
14.28
14.74
1,562,310
+0.30(+2.05%)
Sep 02, 2009
14.50
14.64
14.37
14.44
1,316,694
-0.03(-0.22%)
Sep 01, 2009
14.55
14.95
14.38
14.47
1,975,135
-0.20(-1.36%)
Aug 31, 2009
14.88
14.98
14.54
14.67
1,036,401
-0.24(-1.61%)
Aug 28, 2009
15.19
15.35
14.84
14.91
1,043,317
-0.22(-1.43%)
Aug 27, 2009
14.95
15.20
14.74
15.13
1,122,740
+0.10(+0.69%)
Aug 26, 2009
15.27
15.50
14.89
15.03
1,983,439
-0.30(-1.93%)
Aug 25, 2009
15.31
15.65
15.16
15.32
1,423,717
+0.17(+1.11%)
Aug 24, 2009
15.70
15.71
15.07
15.15
1,922,212
-0.25(-1.61%)
Aug 21, 2009
14.71
15.47
14.54
15.40
3,702,105
+0.87(+5.99%)
Aug 20, 2009
14.40
14.70
14.37
14.53
2,153,942
+0.10(+0.72%)
Aug 19, 2009
14.34
14.50
14.21
14.43
987,536
-0.10(-0.72%)
Aug 18, 2009
14.31
14.64
14.12
14.53
1,057,883
+0.35(+2.48%)
Aug 17, 2009
14.49
14.62
14.08
14.18
1,988,958
-0.64(-4.31%)
Aug 14, 2009
15.12
15.20
14.61
14.82
2,119,222
-0.31(-2.06%)
Aug 13, 2009
15.17
15.19
14.76
15.13
2,437,876
+0.06(+0.37%)
Aug 12, 2009
14.96
15.31
14.91
15.07
1,801,477
+0.14(+0.96%)
Aug 11, 2009
15.15
15.22
14.78
14.93
1,779,731
-0.25(-1.63%)
Aug 10, 2009
14.99
15.31
14.95
15.18
1,771,381
+0.05(+0.32%)
Aug 07, 2009
15.26
15.34
14.91
15.13
3,112,023
+0.27(+1.83%)
Aug 06, 2009
15.51
15.62
14.84
14.86
2,361,380
-0.93(-5.87%)
Aug 05, 2009
15.80
16.00
15.51
15.78
1,367,139
-0.01(-0.05%)
Aug 04, 2009
15.74
16.01
15.47
15.79
1,915,636
-0.07(-0.45%)
Aug 03, 2009
15.58
15.88
15.51
15.86
2,080,432
+0.39(+2.53%)
Jul 31, 2009
15.01
15.55
14.91
15.47
3,199,462
+0.48(+3.20%)
Jul 30, 2009
14.93
15.25
14.75
14.99
1,774,405
+0.32(+2.18%)
Jul 29, 2009
14.83
15.16
14.53
14.67
2,021,498
-0.33(-2.18%)
Jul 28, 2009
14.51
15.09
14.39
15.00
1,963,817
+0.32(+2.18%)
Jul 27, 2009
14.43
14.73
14.18
14.68
1,828,997
+0.06(+0.44%)
Jul 24, 2009
14.59
14.99
14.14
14.62
5,857,774
-0.65(-4.24%)
Jul 23, 2009
14.59
15.38
14.41
15.27
4,512,116
+0.60(+4.08%)
Jul 22, 2009
14.10
14.99
14.07
14.67
4,377,518
+0.42(+2.97%)
Jul 21, 2009
14.34
14.34
13.92
14.24
2,326,705
+0.13(+0.91%)
Jul 20, 2009
14.04
14.22
13.84
14.12
2,355,332
+0.10(+0.74%)
Jul 17, 2009
14.11
14.12
13.76
14.01
1,942,866
-0.15(-1.07%)
Jul 16, 2009
14.15
14.23
13.71
14.16
2,730,652
+0.16(+1.14%)
Jul 15, 2009
13.87
14.02
13.42
14.00
2,410,534
+0.34(+2.51%)
Jul 14, 2009
13.52
13.70
13.22
13.66
1,271,450
+0.21(+1.54%)
Jul 13, 2009
13.19
13.46
12.81
13.45
1,812,768
+0.19(+1.45%)
Jul 10, 2009
13.10
13.72
12.98
13.26
2,027,884
+0.16(+1.22%)
Jul 09, 2009
13.00
13.20
12.63
13.10
1,548,389
+0.23(+1.80%)
Jul 08, 2009
12.80
13.15
12.53
12.87
2,192,826
+0.06(+0.50%)
Jul 07, 2009
13.20
13.33
12.75
12.80
1,999,411
-0.46(-3.43%)
Jul 06, 2009
13.36
13.48
12.92
13.26
2,068,956
-0.24(-1.77%)
Jul 02, 2009
13.92
13.96
13.43
13.50
2,344,011
-0.75(-5.27%)
Jul 01, 2009
14.01
14.31
13.84
14.25
2,846,948
+0.43(+3.12%)
Jun 30, 2009
13.20
13.98
13.20
13.82
4,589,221
+0.66(+5.04%)
Jun 29, 2009
13.08
13.53
12.83
13.16
1,787,831
+0.04(+0.30%)
Jun 26, 2009
12.94
13.21
12.80
13.12
2,555,128
+0.10(+0.74%)
Jun 25, 2009
13.02
13.26
12.53
13.02
2,113,055
+0.39(+3.10%)
Jun 24, 2009
12.64
12.86
12.45
12.63
2,568,127
+0.10(+0.83%)
Jun 23, 2009
13.18
13.37
12.50
12.53
3,047,963
-0.64(-4.85%)
Jun 22, 2009
13.86
13.99
13.12
13.16
3,213,395
-0.89(-6.31%)
Jun 19, 2009
14.10
14.48
13.87
14.05
2,604,461
+0.21(+1.50%)
Jun 18, 2009
13.56
13.97
13.53
13.84
2,614,769
+0.26(+1.88%)
Jun 17, 2009
13.17
13.85
13.02
13.59
3,967,732
+0.49(+3.72%)
Jun 16, 2009
13.20
13.49
12.63
13.10
5,017,505
+0.09(+0.68%)
Jun 15, 2009
12.99
13.15
12.58
13.01
2,341,869
-0.16(-1.21%)
Jun 12, 2009
13.40
13.46
12.72
13.17
2,630,620
+0.47(+3.71%)
Jun 11, 2009
13.33
13.40
12.67
12.70
1,949,173
-0.62(-4.62%)
Jun 10, 2009
14.03
14.04
13.04
13.32
4,703,929
-0.33(-2.40%)
Jun 09, 2009
13.94
14.06
13.56
13.64
2,319,478
-0.21(-1.50%)
Jun 08, 2009
13.77
13.96
13.41
13.85
2,373,956
-0.18(-1.31%)
Jun 05, 2009
14.12
14.30
13.70
14.04
2,240,024
-0.01(-0.06%)
Jun 04, 2009
14.33
14.34
13.83
14.04
1,904,356
-0.10(-0.73%)
Jun 03, 2009
13.78
14.30
13.58
14.15
2,994,503
+0.17(+1.20%)
Jun 02, 2009
13.98
14.07
13.52
13.98
2,048,854
-0.04(-0.28%)
Jun 01, 2009
13.64
14.42
13.63
14.02
3,056,012
+0.39(+2.87%)
May 29, 2009
13.58
13.68
13.04
13.63
2,706,304
+0.67(+5.18%)
May 28, 2009
13.00
13.32
12.57
12.96
2,014,801
+0.14(+1.12%)
May 27, 2009
12.85
13.28
12.58
12.81
2,152,884
-0.09(-0.68%)
May 26, 2009
12.01
13.02
12.01
12.90
1,965,882
+0.79(+6.53%)
May 22, 2009
12.40
12.40
11.99
12.11
1,739,074
-0.27(-2.19%)
May 21, 2009
12.56
12.76
12.21
12.38
1,919,573
-0.31(-2.45%)
May 20, 2009
13.00
13.57
12.58
12.69
2,930,321
-0.16(-1.24%)
May 19, 2009
12.69
13.08
12.53
12.85
2,096,021
+0.01(+0.06%)
May 18, 2009
12.24
12.87
12.16
12.85
2,701,569
+0.79(+6.56%)
May 15, 2009
12.25
12.49
11.93
12.05
2,498,756
-0.17(-1.37%)
May 14, 2009
11.49
12.41
11.44
12.22
4,299,639
+0.92(+8.13%)
May 13, 2009
11.82
11.96
11.26
11.30
2,435,451
-0.73(-6.04%)
May 12, 2009
12.86
12.86
11.65
12.03
2,996,825
-0.63(-4.98%)
May 11, 2009
12.88
12.96
12.41
12.66
2,728,780
-0.34(-2.58%)
May 08, 2009
13.28
13.72
12.58
13.00
2,783,937
-0.17(-1.27%)
May 07, 2009
14.21
14.38
13.07
13.16
3,758,338
-0.78(-5.62%)
May 06, 2009
14.50
14.56
13.82
13.95
2,108,782
-0.39(-2.72%)
May 05, 2009
14.11
14.42
13.88
14.34
2,464,138
+0.16(+1.13%)
May 04, 2009
14.00
14.33
13.38
14.18
2,061,330
+0.66(+4.84%)
May 01, 2009
13.98
14.06
13.40
13.52
2,539,340
-0.35(-2.53%)
Apr 30, 2009
14.30
14.80
13.85
13.88
3,748,626
-0.22(-1.59%)
Apr 29, 2009
13.56
14.61
13.41
14.10
4,931,666
+0.49(+3.58%)
Apr 28, 2009
13.28
14.27
13.28
13.61
5,191,454
+0.18(+1.31%)
Apr 27, 2009
13.91
14.20
13.27
13.44
4,967,978
-0.79(-5.56%)
Apr 24, 2009
13.46
14.47
13.20
14.23
10,917,795
+2.31(+19.37%)
Apr 23, 2009
12.41
12.48
11.56
11.92
5,199,368
-0.09(-0.73%)
Apr 22, 2009
11.20
12.42
11.20
12.01
7,104,553
+1.02(+9.31%)
Apr 21, 2009
10.63
11.14
10.54
10.98
2,252,266
+0.32(+3.00%)
Apr 20, 2009
10.94
11.13
10.58
10.66
2,598,282
-0.78(-6.84%)
Apr 17, 2009
11.69
11.85
11.38
11.45
3,049,654
-0.26(-2.18%)
Apr 16, 2009
11.26
11.94
11.24
11.70
4,480,450
+1.01(+9.49%)
Apr 15, 2009
10.53
10.70
10.33
10.69
2,012,147
-0.08(-0.74%)
Apr 14, 2009
10.86
10.95
10.57
10.77
1,521,169
-0.30(-2.67%)
Apr 13, 2009
11.18
11.30
10.87
11.06
1,931,965
-0.22(-1.98%)
Apr 09, 2009
10.68
11.44
10.62
11.29
2,465,085
+0.76(+7.21%)
Apr 08, 2009
9.778
10.54
9.482
10.53
2,138,429
+0.90(+9.38%)
Apr 07, 2009
10.20
10.35
9.586
9.626
2,166,016
-0.34(-3.37%)
Apr 06, 2009
10.23
10.30
9.865
9.961
1,457,236
-0.43(-4.15%)
Apr 03, 2009
9.849
10.40
9.674
10.39
1,821,235
+0.46(+4.58%)
Apr 02, 2009
9.378
10.31
9.378
9.937
2,839,443
+0.82(+9.03%)
Apr 01, 2009
8.963
9.250
8.899
9.114
2,068,071
-0.03(-0.35%)
Mar 31, 2009
9.418
9.562
8.987
9.146
1,618,493
-0.15(-1.63%)
Mar 30, 2009
9.562
9.754
9.091
9.298
1,940,982
-0.94(-9.20%)
Mar 26, 2009
9.346
10.24
9.298
10.24
3,817,781
+1.09(+11.87%)
Mar 25, 2009
9.482
9.546
8.859
9.154
3,163,669
-0.21(-2.22%)
Mar 24, 2009
9.786
9.857
9.306
9.362
3,132,299
-0.62(-6.16%)
Mar 23, 2009
9.274
9.993
8.987
9.977
3,514,868
+1.18(+13.44%)
Mar 20, 2009
9.138
9.138
8.523
8.795
2,260,005
-0.29(-3.17%)
Mar 19, 2009
9.554
9.610
8.851
9.083
3,484,432
-0.53(-5.49%)
Mar 18, 2009
8.380
9.714
8.340
9.610
8,088,528
+1.40(+17.02%)
Mar 17, 2009
7.573
8.212
7.557
8.212
2,341,074
+0.64(+8.44%)
Mar 16, 2009
7.940
8.060
7.525
7.573
1,739,642
-0.31(-3.95%)
Mar 13, 2009
7.772
8.068
7.758
7.884
3,213,162
+0.14(+1.86%)
Mar 12, 2009
7.046
7.812
6.998
7.741
2,736,515
+0.62(+8.63%)
Mar 11, 2009
6.870
7.437
6.765
7.125
2,684,335
+0.65(+9.99%)
Mar 10, 2009
6.015
6.566
5.887
6.478
2,058,665
+0.62(+10.64%)
Mar 09, 2009
5.600
5.887
5.464
5.855
1,315,998
+0.14(+2.52%)
Mar 06, 2009
5.696
5.791
5.504
5.712
1,801,836
+0.06(+1.13%)
Mar 05, 2009
5.943
6.039
5.624
5.648
1,365,753
-0.42(-6.97%)
Mar 04, 2009
6.015
6.183
5.895
6.071
940,025
-0.02(-0.39%)
Mar 02, 2009
6.375
6.494
6.071
6.095
1,369,187
-0.41(-6.27%)
Feb 27, 2009
6.335
6.662
6.279
6.502
1,493,161
+0.04(+0.62%)
Feb 26, 2009
6.718
6.910
6.422
6.462
1,707,348
-0.20(-3.00%)
Feb 25, 2009
6.550
6.838
6.510
6.662
1,663,677
+0.06(+0.97%)
Feb 24, 2009
6.327
6.678
6.263
6.598
2,023,956
+0.33(+5.22%)
Feb 23, 2009
6.494
6.670
6.239
6.271
1,330,249
-0.19(-2.97%)
Feb 20, 2009
6.103
6.574
6.103
6.462
2,194,968
+0.26(+4.25%)
Feb 19, 2009
6.287
6.446
6.183
6.199
1,713,591
+0.01(+0.13%)
Feb 18, 2009
6.462
6.550
6.135
6.191
2,297,736
-0.26(-4.08%)
Feb 17, 2009
6.534
6.566
6.247
6.454
2,217,107
-0.33(-4.83%)
Feb 13, 2009
6.942
7.141
6.662
6.782
4,508,739
-0.96(-12.38%)
Feb 12, 2009
7.413
7.836
7.309
7.741
3,200,410
+0.24(+3.19%)
Feb 11, 2009
7.285
7.669
7.189
7.501
1,997,199
+0.22(+3.07%)
Feb 10, 2009
7.325
7.685
7.213
7.277
2,135,242
-0.14(-1.83%)
Feb 09, 2009
7.621
7.661
7.277
7.413
1,024,264
-0.25(-3.23%)
Feb 06, 2009
7.341
7.892
7.229
7.661
1,579,385
+0.31(+4.24%)
Feb 05, 2009
6.926
7.373
6.838
7.349
1,510,221
+0.41(+5.87%)
Feb 04, 2009
7.221
7.365
6.894
6.942
1,932,965
-0.22(-3.01%)
Feb 03, 2009
6.838
7.285
6.810
7.157
1,900,128
+0.32(+4.67%)
Feb 02, 2009
6.822
7.038
6.726
6.838
1,723,589
-0.10(-1.38%)
Jan 30, 2009
7.253
7.333
6.806
6.934
1,029,447
-0.26(-3.56%)
Jan 29, 2009
7.429
7.509
7.101
7.189
1,093,865
-0.34(-4.56%)
Jan 28, 2009
7.341
7.573
7.317
7.533
1,505,497
+0.30(+4.20%)
Jan 27, 2009
7.149
7.413
7.117
7.229
1,217,072
+0.14(+1.91%)
Jan 26, 2009
7.070
7.269
6.790
7.093
1,210,615
+0.07(+1.02%)
Jan 23, 2009
6.838
7.173
6.702
7.022
2,162,035
-0.01(-0.11%)
Jan 22, 2009
6.662
7.277
6.630
7.030
2,641,298
+0.26(+3.77%)
Jan 21, 2009
6.438
6.798
6.287
6.774
1,483,866
+0.45(+7.07%)
Jan 20, 2009
7.006
7.086
6.279
6.327
1,411,742
-0.69(-9.79%)
Jan 16, 2009
7.086
7.173
6.702
7.014
1,616,129
+0.10(+1.39%)
Jan 15, 2009
6.678
7.101
6.422
6.918
2,204,615
+0.20(+2.97%)
Jan 14, 2009
7.189
7.197
6.662
6.718
2,003,748
-0.55(-7.58%)
Jan 13, 2009
7.525
7.645
7.093
7.269
1,817,024
-0.27(-3.60%)
Jan 12, 2009
7.661
7.788
7.429
7.541
1,604,813
-0.24(-3.08%)
Jan 09, 2009
7.916
8.284
7.780
7.780
1,431,113
-0.48(-5.80%)
Jan 08, 2009
8.196
8.308
7.932
8.260
1,769,944
+0.06(+0.68%)
Jan 07, 2009
8.643
8.643
8.068
8.204
1,904,819
-0.51(-5.87%)
Jan 06, 2009
8.380
8.803
8.236
8.715
2,012,658
+0.43(+5.21%)
Jan 05, 2009
8.116
8.308
7.884
8.284
1,616,131
+0.02(+0.19%)
Jan 02, 2009
8.108
8.364
7.950
8.268
990,577
+0.20(+2.48%)
Dec 31, 2008
7.629
8.204
7.517
8.068
1,495,465
+0.49(+6.43%)
Dec 30, 2008
7.269
7.605
7.141
7.581
978,121
+0.37(+5.09%)
Dec 29, 2008
7.493
7.581
6.998
7.213
1,417,572
-0.26(-3.53%)
Dec 26, 2008
7.365
7.533
7.189
7.477
615,362
+0.14(+1.96%)
Dec 24, 2008
7.349
7.445
7.221
7.333
533,297
-0.04(-0.54%)
Dec 23, 2008
7.509
7.828
7.349
7.373
1,476,325
-0.13(-1.70%)
Dec 22, 2008
7.940
7.948
7.245
7.501
2,642,368
-0.45(-5.63%)
Dec 19, 2008
7.189
8.012
7.070
7.948
5,517,670
+0.93(+13.33%)
Dec 18, 2008
6.878
7.291
6.670
7.014
4,332,760
+0.36(+5.40%)
Dec 17, 2008
5.895
6.686
5.895
6.654
3,581,901
+0.77(+13.03%)
Dec 16, 2008
5.616
5.943
5.600
5.887
2,643,660
+0.34(+6.04%)
Dec 15, 2008
5.775
5.855
5.396
5.552
2,000,463
-0.22(-3.74%)
Dec 12, 2008
5.584
5.919
5.544
5.767
2,393,267
+0.00(+0.00%)
Dec 11, 2008
6.119
6.191
5.704
5.767
1,515,988
-0.44(-7.08%)
Dec 10, 2008
6.103
6.446
6.095
6.207
2,260,536
+0.13(+2.10%)
Dec 09, 2008
6.359
6.430
5.999
6.079
2,219,273
-0.30(-4.76%)
Dec 08, 2008
6.167
6.502
6.127
6.383
2,603,976
+0.35(+5.83%)
Dec 05, 2008
5.504
6.047
5.288
6.031
2,226,878
+0.43(+7.70%)
Dec 04, 2008
5.480
5.879
5.352
5.600
1,998,488
+0.03(+0.57%)
Dec 03, 2008
5.320
5.616
5.049
5.568
1,856,526
+0.30(+5.77%)
Dec 02, 2008
5.112
5.384
5.017
5.264
1,798,403
+0.25(+4.94%)
Dec 01, 2008
5.640
5.831
4.993
5.017
2,091,063
-0.80(-13.74%)
Nov 28, 2008
5.688
5.831
5.592
5.815
453,126
+0.02(+0.41%)
Nov 26, 2008
5.104
5.815
5.072
5.791
2,037,103
+0.55(+10.52%)
Nov 25, 2008
4.945
5.264
4.801
5.240
2,345,353
+0.37(+7.54%)
Nov 24, 2008
4.354
4.969
4.218
4.873
2,673,360
+0.54(+12.55%)
Nov 21, 2008
4.266
4.386
3.962
4.330
2,498,856
+0.08(+1.88%)
Nov 20, 2008
4.625
4.737
4.250
4.250
2,469,063
-0.45(-9.52%)
Nov 19, 2008
5.104
5.320
4.641
4.697
2,334,537
-0.48(-9.26%)
Nov 18, 2008
5.320
5.504
4.993
5.176
1,405,320
-0.14(-2.70%)
Nov 17, 2008
5.328
5.464
5.224
5.320
1,686,014
-0.02(-0.45%)
Nov 14, 2008
5.720
5.807
5.320
5.344
3,153,173
-0.46(-7.85%)
Nov 13, 2008
5.775
5.975
5.400
5.799
3,717,283
+0.01(+0.14%)
Nov 12, 2008
6.071
6.079
5.791
5.791
1,462,733
-0.40(-6.45%)
Nov 11, 2008
6.231
6.494
6.055
6.191
2,208,371
-0.11(-1.77%)
Nov 10, 2008
6.758
6.878
6.239
6.303
1,658,958
-0.42(-6.18%)
Nov 07, 2008
6.590
6.726
6.478
6.718
1,543,583
+0.16(+2.44%)
Nov 06, 2008
6.870
7.006
6.534
6.558
1,322,460
-0.35(-5.09%)
Nov 05, 2008
7.093
7.245
6.902
6.910
1,439,335
-0.28(-3.89%)
Nov 04, 2008
7.357
7.365
6.990
7.189
1,746,632
+0.02(+0.33%)
Nov 03, 2008
7.093
7.277
6.950
7.165
1,965,860
+0.14(+1.93%)
Oct 31, 2008
6.990
7.181
6.846
7.030
2,810,974
+0.04(+0.57%)
Oct 30, 2008
6.782
7.014
6.598
6.990
3,355,205
+0.45(+6.84%)
Oct 29, 2008
6.407
6.774
6.359
6.542
3,661,733
+0.16(+2.44%)
Oct 28, 2008
6.814
6.969
6.167
6.387
3,548,658
-0.31(-4.59%)
Oct 27, 2008
6.790
7.109
6.686
6.694
2,110,308
-0.12(-1.76%)
Oct 24, 2008
7.117
7.181
6.702
6.814
3,186,349
-0.93(-11.97%)
Oct 23, 2008
7.717
7.924
7.413
7.741
3,258,330
+0.09(+1.15%)
Oct 22, 2008
7.669
7.788
7.429
7.653
3,340,394
-0.19(-2.44%)
Oct 21, 2008
7.988
8.268
7.796
7.844
1,959,781
-0.53(-6.30%)
Oct 20, 2008
7.988
8.396
7.988
8.372
1,961,490
+0.48(+6.07%)
Oct 17, 2008
7.629
9.626
7.461
7.892
2,108,029
-0.01(-0.10%)
Oct 16, 2008
7.964
8.068
7.413
7.900
3,622,676
-0.02(-0.20%)
Oct 15, 2008
8.571
8.587
7.749
7.916
3,501,587
-0.71(-8.24%)
Oct 14, 2008
9.418
9.506
8.404
8.627
2,115,390
-0.73(-7.85%)
Oct 13, 2008
9.099
9.378
8.835
9.362
1,925,831
+0.61(+6.93%)
Oct 10, 2008
8.579
9.035
7.860
8.755
4,204,468
+0.05(+0.55%)
Oct 09, 2008
9.290
9.458
8.707
8.707
2,635,511
-0.55(-5.95%)
Oct 08, 2008
9.154
9.650
9.059
9.258
2,965,917
-0.12(-1.28%)
Oct 07, 2008
9.714
9.833
9.266
9.378
2,387,265
-0.34(-3.53%)
Oct 06, 2008
10.04
10.04
9.257
9.722
3,183,848
-0.50(-4.92%)
Oct 03, 2008
11.17
11.18
10.16
10.22
2,884,795
-0.82(-7.45%)
Oct 02, 2008
11.46
11.58
10.80
11.05
1,321,159
-0.54(-4.69%)
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
.