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 (%)
Sep 30, 2008
5728
5837
5658
5831
79,738,600
+23.94(+0.41%)
Sep 29, 2008
6010
6016
5803
5807
76,422,200
-256.42(-4.23%)
Sep 26, 2008
6118
6118
6001
6064
50,567,400
-109.53(-1.77%)
Sep 25, 2008
6058
6188
6050
6173
56,612,700
+120.16(+1.99%)
Sep 24, 2008
6071
6109
6014
6053
51,207,200
-15.66(-0.26%)
Sep 23, 2008
6092
6123
6034
6069
0
-39.22(-0.64%)
Sep 22, 2008
6189
6235
6106
6108
0
-35.67(-0.58%)
Sep 19, 2008
5987
6214
5982
6143
150,342,400
+280.00(+4.78%)
Sep 18, 2008
5875
5967
5813
5863
0
+2.44(+0.04%)
Sep 17, 2008
5978
6036
5825
5861
0
-104.19(-1.75%)
Sep 16, 2008
6017
6024
5859
5965
0
-98.99(-1.63%)
Sep 15, 2008
6138
6138
5942
6064
0
-170.73(-2.74%)
Sep 12, 2008
6207
6256
6160
6235
0
+55.99(+0.91%)
Sep 11, 2008
6193
6202
6086
6179
0
-31.42(-0.51%)
Sep 10, 2008
6225
6254
6161
6210
0
-23.09(-0.37%)
Sep 09, 2008
6258
6327
6199
6233
0
-30.33(-0.48%)
Sep 08, 2008
6262
6357
6241
6264
0
+136.30(+2.22%)
Sep 05, 2008
6248
6253
6096
6127
0
-152.13(-2.42%)
Sep 04, 2008
6477
6482
6263
6280
0
-187.92(-2.91%)
Sep 03, 2008
6488
6519
6440
6467
0
-50.98(-0.78%)
Sep 02, 2008
6417
6554
6379
6518
0
+96.67(+1.51%)
Sep 01, 2008
6401
6449
6341
6422
0
-0.50(-0.01%)
Aug 29, 2008
6428
6458
6401
6422
0
+1.76(+0.03%)
Aug 28, 2008
6314
6456
6265
6421
0
+99.51(+1.57%)
Aug 27, 2008
6336
6347
6252
6321
0
-19.49(-0.31%)
Aug 26, 2008
6288
6371
6238
6341
0
+43.57(+0.69%)
Aug 25, 2008
6333
6362
6289
6297
0
-45.47(-0.72%)
Aug 22, 2008
6244
6356
6229
6342
111,121,000
+105.46(+1.69%)
Aug 21, 2008
6290
6293
6219
6237
0
-80.84(-1.28%)
Aug 20, 2008
6298
6337
6262
6318
0
+35.37(+0.56%)
Aug 19, 2008
6399
6401
6269
6282
0
-150.45(-2.34%)
Aug 18, 2008
6436
6486
6375
6433
0
-13.14(-0.20%)
Aug 15, 2008
6460
6514
6394
6446
0
+3.81(+0.06%)
Aug 14, 2008
6451
6481
6370
6442
0
+20.02(+0.31%)
Aug 13, 2008
6563
6567
6417
6422
0
-163.68(-2.49%)
Aug 12, 2008
6602
6627
6545
6586
0
-23.76(-0.36%)
Aug 11, 2008
6571
6613
6555
6610
0
+47.98(+0.73%)
Aug 08, 2008
6538
6586
6443
6562
0
+18.16(+0.28%)
Aug 07, 2008
6543
6621
6521
6543
0
-17.90(-0.27%)
Aug 06, 2008
6532
6569
6496
6561
0
+42.69(+0.65%)
Aug 05, 2008
6356
6532
6343
6519
0
+168.89(+2.66%)
Aug 04, 2008
6403
6404
6322
6350
0
-46.65(-0.73%)
Aug 01, 2008
6461
6490
6379
6396
0
-83.10(-1.28%)
Jul 31, 2008
6468
6540
6428
6480
0
+19.44(+0.30%)
Jul 30, 2008
6406
6505
6396
6460
0
+61.32(+0.96%)
Jul 29, 2008
6303
6425
6265
6399
0
+47.65(+0.75%)
Jul 28, 2008
6428
6428
6342
6351
0
-85.56(-1.33%)
Jul 25, 2008
6412
6480
6331
6437
0
-3.99(-0.06%)
Jul 24, 2008
6546
6577
6415
6441
0
-95.39(-1.46%)
Jul 23, 2008
6486
6562
6485
6536
0
+93.30(+1.45%)
Jul 22, 2008
6395
6450
6322
6443
0
+17.95(+0.28%)
Jul 21, 2008
6381
6484
6343
6425
0
+42.19(+0.66%)
Jul 18, 2008
6261
6396
6237
6383
0
+111.38(+1.78%)
Jul 17, 2008
6177
6318
6177
6271
0
+115.90(+1.88%)
Jul 16, 2008
6101
6177
5999
6155
0
+73.67(+1.21%)
Jul 15, 2008
6155
6165
6007
6082
0
-118.55(-1.91%)
Jul 14, 2008
6185
6254
6185
6200
0
+46.95(+0.76%)
Jul 11, 2008
6310
6332
6140
6153
0
-151.70(-2.41%)
Jul 10, 2008
6339
6385
6254
6305
0
-81.46(-1.28%)
Jul 09, 2008
6331
6398
6331
6386
0
+82.05(+1.30%)
Jul 08, 2008
6314
6332
6227
6304
0
-91.34(-1.43%)
Jul 07, 2008
6312
6416
6287
6396
0
+123.54(+1.97%)
Jul 04, 2008
6361
6375
6255
6272
0
-81.53(-1.28%)
Jul 03, 2008
6263
6392
6201
6354
0
+48.32(+0.77%)
Jul 02, 2008
6320
6396
6295
6305
0
-10.52(-0.17%)
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
.