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
Altria Group
(NY:
MO
)
46.08
+0.13 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2010
10.76
10.93
10.70
10.76
29,384,058
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.87
58,471
+0.02(+0.21%)
Sep 28, 2010
10.79
10.85
10.73
10.84
21,567
+0.09(+0.79%)
Sep 27, 2010
10.78
10.80
10.75
10.76
24,547,552
+0.00(+0.04%)
Sep 24, 2010
10.64
10.76
10.62
10.75
35,047,824
+0.18(+1.69%)
Sep 23, 2010
10.57
10.62
10.52
10.57
3,838
-0.12(-1.13%)
Sep 22, 2010
10.70
10.74
10.68
10.70
24,389,160
+0.00(+0.04%)
Sep 21, 2010
10.62
10.70
10.58
10.69
97,450
+0.07(+0.63%)
Sep 20, 2010
10.57
10.65
10.51
10.62
20,818,126
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.53
10.53
27,842,844
-0.08(-0.76%)
Sep 15, 2010
10.52
10.66
10.49
10.61
23,647,568
+0.08(+0.72%)
Sep 14, 2010
10.48
10.60
10.42
10.53
14,729
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.48
10.52
27,100,970
+0.00(+0.04%)
Sep 10, 2010
10.47
10.56
10.45
10.51
31,416,460
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.36
10.42
2,494
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,451
+0.15(+1.47%)
Sep 07, 2010
10.12
10.25
10.12
10.19
104,283
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,589,534
+0.05(+0.53%)
Sep 02, 2010
9.965
10.06
9.954
10.05
22,905
+0.06(+0.57%)
Sep 01, 2010
9.965
10.06
9.899
9.992
34,760,064
+0.15(+1.52%)
Aug 31, 2010
9.833
9.934
9.815
9.842
103,236
-0.11(-1.06%)
Aug 30, 2010
9.983
10.00
9.926
9.948
30,023,170
+0.02(+0.22%)
Aug 27, 2010
9.939
10.01
9.868
9.926
35,805,884
-0.04(-0.44%)
Aug 26, 2010
10.09
10.09
9.899
9.970
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.10
9.926
10.08
22,263,218
+0.03(+0.31%)
Aug 24, 2010
9.965
10.08
9.864
10.04
20,136
+0.02(+0.22%)
Aug 23, 2010
10.07
10.12
10.00
10.02
27,878,382
+0.01(+0.09%)
Aug 20, 2010
9.983
10.06
9.974
10.01
25,552,540
-0.02(-0.22%)
Aug 19, 2010
10.11
10.12
9.943
10.04
75,985
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.04
10.11
4,308
+0.00(+0.04%)
Aug 17, 2010
10.02
10.14
9.934
10.11
138,322
+0.14(+1.42%)
Aug 16, 2010
9.851
9.965
9.767
9.965
22,416,476
+0.11(+1.12%)
Aug 13, 2010
9.855
9.926
9.829
9.855
14,525,755
-0.04(-0.45%)
Aug 12, 2010
9.820
9.930
9.767
9.899
22,010,362
+0.00(+0.04%)
Aug 11, 2010
9.868
10.00
9.859
9.895
30,925,960
-0.06(-0.62%)
Aug 10, 2010
9.956
10.04
9.895
9.956
8,164
-0.00(-0.04%)
Aug 09, 2010
9.952
10.00
9.934
9.961
15,463,544
+0.02(+0.22%)
Aug 06, 2010
9.939
9.943
9.776
9.939
23,676,120
+0.09(+0.90%)
Aug 05, 2010
9.802
9.877
9.793
9.851
226
-0.00(-0.04%)
Aug 04, 2010
9.767
9.890
9.749
9.855
102,664
+0.10(+1.04%)
Aug 03, 2010
9.789
9.829
9.732
9.754
50,737
-0.06(-0.58%)
Aug 02, 2010
9.868
9.877
9.793
9.811
30,674,142
+0.04(+0.41%)
Jul 30, 2010
9.751
9.811
9.621
9.771
23,887,460
+0.06(+0.64%)
Jul 29, 2010
9.762
9.811
9.679
9.710
13,112
-0.02(-0.23%)
Jul 28, 2010
9.732
9.762
9.692
9.732
5,361
+0.01(+0.09%)
Jul 27, 2010
9.723
9.767
9.674
9.723
12,752
+0.03(+0.27%)
Jul 26, 2010
9.780
9.811
9.639
9.696
42,268,956
-0.06(-0.59%)
Jul 23, 2010
9.599
9.802
9.599
9.754
47,556,220
+0.12(+1.24%)
Jul 22, 2010
9.515
9.652
9.445
9.635
108,055
+0.19(+2.06%)
Jul 21, 2010
9.568
9.568
9.374
9.441
30,769,362
-0.05(-0.51%)
Jul 20, 2010
9.489
9.489
9.330
9.489
24,204,128
+0.06(+0.65%)
Jul 19, 2010
9.376
9.476
9.392
9.427
23,336,238
+0.05(+0.55%)
Jul 16, 2010
9.376
9.463
9.308
9.376
31,966,944
-0.09(-0.92%)
Jul 15, 2010
9.410
9.476
9.383
9.463
24,645,884
+0.05(+0.52%)
Jul 14, 2010
9.383
9.414
9.335
9.414
8,164
+0.00(+0.05%)
Jul 13, 2010
9.427
9.458
9.357
9.410
7,735
+0.02(+0.19%)
Jul 12, 2010
9.436
9.471
9.361
9.392
24,289,226
+0.00(+0.00%)
Jul 09, 2010
9.392
9.471
9.330
9.392
34,085,924
-0.01(-0.09%)
Jul 08, 2010
9.247
9.449
9.207
9.401
125,382
+0.19(+2.01%)
Jul 07, 2010
9.079
9.216
9.030
9.216
39,847,640
+0.16(+1.75%)
Jul 06, 2010
9.039
9.127
8.991
9.057
24,030
+0.10(+1.13%)
Jul 02, 2010
8.956
8.995
8.841
8.956
25,884,682
+0.03(+0.35%)
Jul 01, 2010
8.885
8.938
8.770
8.925
40,515,068
+0.09(+1.00%)
Jun 30, 2010
8.819
8.929
8.779
8.836
14,022
+0.06(+0.65%)
Jun 29, 2010
8.806
8.933
8.753
8.779
82,176
+0.09(+1.07%)
Jun 25, 2010
8.687
8.717
8.612
8.687
64,596,968
+0.04(+0.41%)
Jun 24, 2010
8.700
8.761
8.638
8.651
680
-0.07(-0.76%)
Jun 23, 2010
8.757
8.788
8.691
8.717
31,509,682
-0.04(-0.40%)
Jun 22, 2010
8.841
8.885
8.722
8.753
39,928
-0.09(-1.05%)
Jun 21, 2010
8.894
8.920
8.819
8.845
28,748,646
+0.02(+0.20%)
Jun 18, 2010
8.828
8.854
8.797
8.828
33,045,398
+0.01(+0.15%)
Jun 17, 2010
8.731
8.823
8.713
8.814
3,957
+0.07(+0.81%)
Jun 16, 2010
8.722
8.779
8.709
8.744
24,798,004
-0.04(-0.40%)
Jun 15, 2010
8.682
8.784
8.642
8.779
680
+0.15(+1.74%)
Jun 14, 2010
8.929
8.929
8.629
8.629
70,171,000
-0.22(-2.54%)
Jun 11, 2010
8.775
8.863
8.678
8.854
51,108,600
+0.05(+0.55%)
Jun 10, 2010
8.797
8.866
8.775
8.806
73,310
+0.12(+1.35%)
Jun 09, 2010
8.788
8.827
8.671
8.689
92,792,176
-0.06(-0.74%)
Jun 08, 2010
8.637
8.784
8.589
8.754
7,845
+0.16(+1.92%)
Jun 07, 2010
8.736
8.762
8.589
8.589
58,654,088
-0.08(-0.97%)
Jun 04, 2010
8.673
8.871
8.654
8.673
69,813,576
-0.24(-2.65%)
Jun 03, 2010
8.910
8.927
8.840
8.910
34,403,736
+0.08(+0.88%)
Jun 02, 2010
8.775
8.840
8.736
8.832
53,195,928
+0.11(+1.29%)
Jun 01, 2010
8.775
8.849
8.697
8.719
64,027
-0.07(-0.84%)
May 28, 2010
8.793
8.949
8.775
8.793
54,182,572
-0.11(-1.22%)
May 27, 2010
8.862
8.940
8.801
8.901
61,716,648
+0.16(+1.88%)
May 26, 2010
8.953
8.966
8.728
8.736
15,241
-0.10(-1.18%)
May 25, 2010
8.819
8.918
8.732
8.840
14,364
-0.20(-2.16%)
May 24, 2010
9.070
9.144
9.009
9.035
61,215,828
-0.07(-0.76%)
May 21, 2010
8.862
9.113
8.754
9.105
75,230,408
+0.15(+1.64%)
May 20, 2010
9.035
9.100
8.957
8.957
85,276
-0.28(-3.00%)
May 19, 2010
9.200
9.261
9.131
9.235
41,642,792
-0.03(-0.28%)
May 18, 2010
9.434
9.447
9.248
9.261
41,223
-0.14(-1.52%)
May 17, 2010
9.378
9.495
9.347
9.404
42,492,524
+0.04(+0.42%)
May 14, 2010
9.365
9.425
9.317
9.365
46,018,744
-0.01(-0.09%)
May 13, 2010
9.412
9.447
9.352
9.373
24,939,670
+0.00(+0.00%)
May 12, 2010
9.430
9.434
9.308
9.373
36,219,592
+0.02(+0.19%)
May 11, 2010
9.352
9.421
9.304
9.356
692
+0.00(+0.05%)
May 10, 2010
9.295
9.360
9.282
9.352
57,290,956
+0.36(+3.95%)
May 07, 2010
8.957
9.031
8.823
8.996
58,939,832
+0.44(+5.11%)
May 06, 2010
8.559
9.187
8.320
8.559
42,430
-0.70(-7.58%)
May 05, 2010
9.226
9.274
9.148
9.261
29,726,200
+0.05(+0.52%)
May 04, 2010
9.226
9.274
9.187
9.213
18,876
-0.06(-0.65%)
May 03, 2010
9.222
9.315
9.193
9.274
24,030,386
+0.09(+0.99%)
Apr 30, 2010
9.200
9.308
9.178
9.183
32,813,076
+0.00(+0.05%)
Apr 29, 2010
9.135
9.230
9.131
9.178
23,780,418
+0.07(+0.76%)
Apr 28, 2010
9.135
9.146
9.061
9.109
34,524,328
+0.04(+0.48%)
Apr 27, 2010
9.209
9.209
9.061
9.066
650,411
-0.14(-1.55%)
Apr 26, 2010
9.269
9.291
9.174
9.209
39,661,144
-0.05(-0.51%)
Apr 23, 2010
9.235
9.269
9.152
9.256
23,407,240
+0.03(+0.38%)
Apr 22, 2010
9.274
9.300
9.187
9.222
29,046,602
-0.08(-0.84%)
Apr 21, 2010
9.230
9.365
9.206
9.300
395,877
+0.13(+1.37%)
Apr 20, 2010
9.100
9.187
9.079
9.174
204,488
+0.10(+1.15%)
Apr 19, 2010
9.014
9.070
9.014
9.070
19,999,782
+0.03(+0.29%)
Apr 16, 2010
9.109
9.167
8.992
9.044
36,763,352
-0.10(-1.09%)
Apr 15, 2010
9.135
9.152
9.100
9.144
19,136,570
-0.03(-0.28%)
Apr 14, 2010
9.144
9.170
9.087
9.170
30,440,878
+0.03(+0.28%)
Apr 13, 2010
9.122
9.165
9.048
9.144
22,447,780
+0.00(+0.00%)
Apr 12, 2010
9.083
9.187
9.074
9.144
24,392,864
+0.07(+0.81%)
Apr 09, 2010
9.079
9.083
8.970
9.070
20,122,368
+0.11(+1.21%)
Apr 08, 2010
8.962
9.009
8.944
8.962
30,213,850
-0.05(-0.53%)
Apr 07, 2010
9.113
9.113
8.957
9.009
29,933,056
-0.08(-0.91%)
Apr 06, 2010
9.070
9.113
9.057
9.092
24,081,958
+0.03(+0.33%)
Apr 05, 2010
9.053
9.087
9.031
9.061
20,804,922
+0.03(+0.38%)
Apr 01, 2010
8.901
9.027
9.027
9.027
37,647,544
+0.13(+1.51%)
Mar 31, 2010
8.927
8.949
8.866
8.892
22,197,166
-0.05(-0.53%)
Mar 30, 2010
8.966
8.983
8.888
8.940
29,449,608
-0.01(-0.10%)
Mar 29, 2010
8.884
8.966
8.866
8.949
28,559,974
+0.10(+1.13%)
Mar 26, 2010
8.897
8.923
8.827
8.849
25,466,454
-0.04(-0.49%)
Mar 25, 2010
8.879
8.927
8.871
8.892
34,255,280
+0.02(+0.24%)
Mar 24, 2010
8.892
8.892
8.840
8.871
39,170,596
-0.02(-0.24%)
Mar 23, 2010
8.862
8.901
8.823
8.892
20,588,248
+0.11(+1.23%)
Mar 22, 2010
8.801
8.875
8.767
8.784
21,800,966
-0.03(-0.34%)
Mar 19, 2010
8.862
8.905
8.775
8.814
36,604,184
-0.05(-0.59%)
Mar 18, 2010
8.819
8.875
8.819
8.866
20,584,460
+0.06(+0.64%)
Mar 17, 2010
8.862
8.866
8.767
8.810
76,715,240
-0.01(-0.15%)
Mar 16, 2010
8.806
8.892
8.806
8.823
29,896,182
-0.00(-0.05%)
Mar 15, 2010
8.813
8.840
8.806
8.827
30,022,580
+0.07(+0.84%)
Mar 12, 2010
8.871
8.875
8.723
8.754
38,165,428
-0.07(-0.83%)
Mar 11, 2010
8.875
8.918
8.745
8.827
30,111,908
-0.04(-0.49%)
Mar 10, 2010
8.862
8.888
8.819
8.871
36,783,904
+0.02(+0.24%)
Mar 09, 2010
8.832
8.875
8.819
8.849
38,855,956
+0.01(+0.14%)
Mar 08, 2010
8.862
8.866
8.807
8.836
32,628,418
+0.01(+0.14%)
Mar 05, 2010
8.734
8.854
8.726
8.824
28,753,290
+0.12(+1.42%)
Mar 04, 2010
8.670
8.709
8.641
8.700
33,084,022
+0.03(+0.34%)
Mar 03, 2010
8.721
8.726
8.649
8.670
29,954,510
+0.01(+0.10%)
Mar 02, 2010
8.675
8.713
8.649
8.662
29,718,740
+0.03(+0.30%)
Mar 01, 2010
8.594
8.666
8.594
8.636
24,461,214
+0.06(+0.75%)
Feb 26, 2010
8.726
8.726
8.572
8.572
36,902,460
-0.12(-1.42%)
Feb 25, 2010
8.581
8.717
8.525
8.696
50,011,300
+0.06(+0.73%)
Feb 24, 2010
8.555
8.653
8.500
8.633
42,486,708
+0.12(+1.46%)
Feb 23, 2010
8.619
8.628
8.491
8.508
49,672,496
-0.13(-1.48%)
Feb 22, 2010
8.577
8.662
8.555
8.636
30,020,434
+0.05(+0.55%)
Feb 19, 2010
8.491
8.611
8.491
8.589
29,934,390
+0.07(+0.80%)
Feb 18, 2010
8.415
8.554
8.406
8.521
26,244,040
+0.09(+1.11%)
Feb 17, 2010
8.423
8.457
8.393
8.427
20,555,794
+0.02(+0.25%)
Feb 16, 2010
8.453
8.470
8.338
8.406
35,397,536
+0.04(+0.51%)
Feb 12, 2010
8.325
8.364
8.364
8.364
36,964,212
+0.01(+0.10%)
Feb 11, 2010
8.266
8.410
8.202
8.355
39,912,036
+0.10(+1.19%)
Feb 10, 2010
8.325
8.325
8.202
8.257
26,711,438
-0.03(-0.41%)
Feb 09, 2010
8.325
8.342
8.193
8.291
39,817,280
+0.03(+0.31%)
Feb 08, 2010
8.278
8.364
8.244
8.266
32,485,212
+0.01(+0.10%)
Feb 05, 2010
8.257
8.270
8.155
8.257
33,643,488
-0.02(-0.21%)
Feb 04, 2010
8.393
8.402
8.266
8.274
31,459,276
-0.15(-1.77%)
Feb 03, 2010
8.491
8.496
8.389
8.423
27,420,852
-0.07(-0.80%)
Feb 02, 2010
8.491
8.517
8.440
8.491
29,101,024
+0.05(+0.58%)
Feb 01, 2010
8.479
8.513
8.427
8.442
24,052,960
-0.02(-0.23%)
Jan 29, 2010
8.555
8.564
8.449
8.462
45,383,568
-0.06(-0.75%)
Jan 28, 2010
8.479
8.564
8.436
8.525
38,595,672
+0.01(+0.10%)
Jan 27, 2010
8.508
8.543
8.449
8.517
29,442,602
+0.01(+0.15%)
Jan 26, 2010
8.415
8.543
8.415
8.504
30,749,784
+0.02(+0.25%)
Jan 25, 2010
8.445
8.555
8.385
8.483
35,569,532
+0.09(+1.01%)
Jan 22, 2010
8.474
8.538
8.393
8.398
32,054,272
-0.08(-0.90%)
Jan 21, 2010
8.662
8.679
8.440
8.474
51,312,212
-0.19(-2.16%)
Jan 20, 2010
8.636
8.675
8.585
8.662
29,534,672
-0.02(-0.25%)
Jan 19, 2010
8.632
8.765
8.628
8.683
41,653,628
-0.02(-0.20%)
Jan 15, 2010
8.709
8.700
8.700
8.700
37,925,580
+0.02(+0.20%)
Jan 14, 2010
8.619
8.713
8.589
8.683
22,578,624
+0.06(+0.69%)
Jan 13, 2010
8.572
8.692
8.572
8.623
28,022,598
+0.04(+0.45%)
Jan 12, 2010
8.611
8.628
8.534
8.585
35,924,976
-0.05(-0.54%)
Jan 11, 2010
8.641
8.670
8.568
8.632
27,955,760
+0.06(+0.75%)
Jan 08, 2010
8.538
8.572
8.466
8.568
25,403,054
+0.02(+0.25%)
Jan 07, 2010
8.555
8.581
8.500
8.547
35,167,032
-0.01(-0.15%)
Jan 06, 2010
8.457
8.568
8.436
8.560
50,009,892
+0.12(+1.46%)
Jan 05, 2010
8.440
8.457
8.381
8.436
27,559,648
+0.00(+0.05%)
Jan 04, 2010
8.423
8.466
8.342
8.432
25,931,842
+0.07(+0.82%)
Dec 31, 2009
8.410
8.364
8.364
8.364
14,919,939
-0.08(-0.91%)
Dec 30, 2009
8.457
8.474
8.402
8.440
21,901,286
-0.02(-0.20%)
Dec 29, 2009
8.530
8.534
8.457
8.457
18,188,568
-0.06(-0.65%)
Dec 28, 2009
8.602
8.602
8.449
8.513
29,282,062
-0.17(-1.91%)
Dec 24, 2009
8.666
8.721
8.628
8.679
20,054,244
+0.09(+1.04%)
Dec 23, 2009
8.530
8.645
8.513
8.589
53,441,724
+0.12(+1.46%)
Dec 22, 2009
8.436
8.491
8.432
8.466
29,720,174
+0.05(+0.56%)
Dec 21, 2009
8.410
8.449
8.393
8.419
23,147,988
+0.05(+0.56%)
Dec 18, 2009
8.393
8.410
8.334
8.372
44,464,552
+0.03(+0.31%)
Dec 17, 2009
8.342
8.381
8.312
8.347
30,042,716
-0.02(-0.25%)
Dec 16, 2009
8.432
8.445
8.359
8.368
38,011,424
-0.03(-0.30%)
Dec 15, 2009
8.372
8.427
8.300
8.393
26,782,640
+0.01(+0.15%)
Dec 14, 2009
8.385
8.393
8.351
8.381
32,588,002
+0.06(+0.77%)
Dec 11, 2009
8.308
8.351
8.287
8.317
55,678,840
+0.03(+0.36%)
Dec 10, 2009
8.287
8.312
8.278
8.287
23,342,218
+0.03(+0.41%)
Dec 09, 2009
8.223
8.276
8.202
8.253
39,641,128
+0.05(+0.57%)
Dec 08, 2009
8.291
8.291
8.151
8.206
30,019,218
-0.05(-0.57%)
Dec 07, 2009
8.236
8.295
8.197
8.253
41,714,692
+0.02(+0.26%)
Dec 04, 2009
8.159
8.278
8.159
8.231
38,979,720
+0.08(+0.94%)
Dec 03, 2009
8.197
8.231
8.146
8.155
32,270,232
-0.01(-0.10%)
Dec 02, 2009
8.129
8.193
8.129
8.163
30,399,848
+0.04(+0.47%)
Dec 01, 2009
8.078
8.168
8.057
8.125
29,728,252
+0.11(+1.38%)
Nov 30, 2009
8.138
8.138
7.989
8.014
41,523,520
-0.08(-1.00%)
Nov 27, 2009
8.095
8.202
8.014
8.095
32,005,906
-0.08(-0.99%)
Nov 25, 2009
8.249
8.266
8.146
8.176
32,888,642
-0.05(-0.57%)
Nov 24, 2009
8.180
8.274
8.125
8.223
46,688,168
+0.07(+0.89%)
Nov 23, 2009
8.151
8.189
8.116
8.151
56,712,500
+0.06(+0.79%)
Nov 20, 2009
8.163
8.168
8.044
8.087
46,737,000
-0.10(-1.20%)
Nov 19, 2009
8.231
8.249
8.142
8.185
31,341,688
-0.04(-0.47%)
Nov 18, 2009
8.206
8.270
8.189
8.223
28,226,502
+0.03(+0.31%)
Nov 17, 2009
8.206
8.253
8.176
8.197
27,155,920
-0.04(-0.52%)
Nov 16, 2009
8.270
8.300
8.223
8.240
35,958,620
+0.03(+0.42%)
Nov 13, 2009
8.104
8.223
8.095
8.206
34,348,600
+0.10(+1.26%)
Nov 12, 2009
8.082
8.163
8.074
8.104
26,988,390
+0.02(+0.26%)
Nov 11, 2009
8.193
8.202
8.057
8.082
36,242,032
-0.04(-0.52%)
Nov 10, 2009
8.044
8.180
8.023
8.125
40,139,792
+0.09(+1.06%)
Nov 09, 2009
8.023
8.065
7.959
8.040
46,586,456
+0.14(+1.78%)
Nov 06, 2009
7.916
7.929
7.844
7.899
45,248,364
-0.06(-0.80%)
Nov 05, 2009
7.916
7.980
7.869
7.963
41,268,212
+0.09(+1.19%)
Nov 04, 2009
7.865
7.946
7.831
7.869
36,648,140
+0.00(+0.05%)
Nov 03, 2009
7.784
7.869
7.742
7.865
35,659,572
+0.07(+0.87%)
Nov 02, 2009
7.720
7.822
7.678
7.797
26,748,232
+0.08(+1.05%)
Oct 30, 2009
7.801
7.848
7.707
7.716
37,712,852
-0.11(-1.36%)
Oct 29, 2009
7.767
7.869
7.699
7.822
37,279,480
+0.07(+0.88%)
Oct 28, 2009
7.767
7.805
7.733
7.754
33,717,676
+0.03(+0.33%)
Oct 27, 2009
7.669
7.754
7.618
7.729
39,313,800
+0.07(+0.89%)
Oct 26, 2009
7.665
7.729
7.588
7.661
46,768,640
+0.02(+0.28%)
Oct 23, 2009
7.635
7.644
7.584
7.639
36,502,760
-0.11(-1.38%)
Oct 22, 2009
7.742
7.784
7.661
7.746
33,576,556
-0.01(-0.16%)
Oct 21, 2009
7.827
7.852
7.712
7.759
66,651,784
-0.19(-2.41%)
Oct 20, 2009
7.929
7.976
7.814
7.950
41,214,612
+0.13(+1.69%)
Oct 19, 2009
7.805
7.946
7.797
7.818
45,200,804
+0.03(+0.44%)
Oct 16, 2009
7.750
7.814
7.712
7.784
33,490,084
+0.01(+0.11%)
Oct 15, 2009
7.754
7.797
7.729
7.776
32,234,722
+0.01(+0.11%)
Oct 14, 2009
7.754
7.788
7.703
7.767
28,319,796
+0.07(+0.94%)
Oct 13, 2009
7.746
7.759
7.661
7.695
27,737,062
-0.03(-0.33%)
Oct 12, 2009
7.755
7.793
7.703
7.720
31,618,818
+0.03(+0.33%)
Oct 09, 2009
7.652
7.716
7.601
7.695
32,644,234
+0.09(+1.18%)
Oct 08, 2009
7.592
7.635
7.580
7.605
25,306,908
+0.05(+0.68%)
Oct 07, 2009
7.575
7.609
7.524
7.554
31,487,132
-0.03(-0.45%)
Oct 06, 2009
7.563
7.620
7.456
7.588
39,787,640
+0.07(+0.96%)
Oct 05, 2009
7.499
7.533
7.362
7.516
38,835,052
+0.07(+0.97%)
Oct 02, 2009
7.418
7.469
7.396
7.443
37,066,408
-0.03(-0.40%)
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
.