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 (%)
Dec 31, 2010
11.19
11.21
11.14
11.20
9,386,910
+0.01(+0.08%)
Dec 30, 2010
11.22
11.22
11.17
11.19
9,845,808
-0.05(-0.44%)
Dec 29, 2010
11.27
11.28
11.23
11.24
12,046,145
-0.02(-0.16%)
Dec 28, 2010
11.27
11.30
11.21
11.26
12,942,318
+0.02(+0.20%)
Dec 27, 2010
11.26
11.29
11.21
11.23
11,200,841
-0.07(-0.60%)
Dec 23, 2010
11.37
11.42
11.27
11.30
16,533,883
-0.01(-0.12%)
Dec 22, 2010
11.33
11.35
11.27
11.31
19,092,120
+0.00(+0.04%)
Dec 21, 2010
11.30
11.35
11.30
11.31
24,897,860
+0.04(+0.32%)
Dec 20, 2010
11.22
11.30
11.20
11.27
24,029,044
+0.08(+0.72%)
Dec 17, 2010
11.18
11.19
11.14
11.19
24,216,992
+0.01(+0.12%)
Dec 16, 2010
11.12
11.19
11.09
11.18
14,387,279
+0.09(+0.85%)
Dec 15, 2010
11.08
11.13
11.02
11.09
26,133,720
-0.02(-0.16%)
Dec 14, 2010
11.09
11.12
11.04
11.10
14,733,562
+0.02(+0.20%)
Dec 13, 2010
11.17
11.17
11.04
11.08
21,660,018
-0.05(-0.44%)
Dec 10, 2010
11.05
11.15
11.05
11.13
25,846,820
+0.12(+1.06%)
Dec 09, 2010
11.00
11.02
10.94
11.01
28,583,120
+0.09(+0.78%)
Dec 08, 2010
10.77
10.94
10.77
10.93
28,763,182
+0.16(+1.45%)
Dec 07, 2010
10.84
10.84
10.74
10.77
27,270,484
+0.00(+0.00%)
Dec 06, 2010
10.67
10.80
10.66
10.77
45,402,156
+0.11(+1.01%)
Dec 03, 2010
10.65
10.74
10.64
10.66
32,786,302
+0.00(+0.04%)
Dec 02, 2010
10.81
10.85
10.62
10.66
50,375,264
-0.17(-1.53%)
Dec 01, 2010
10.85
10.90
10.77
10.83
35,535,784
+0.08(+0.71%)
Nov 30, 2010
10.90
10.91
10.74
10.75
42,400,032
-0.19(-1.76%)
Nov 29, 2010
10.88
10.98
10.80
10.94
28,798,916
+0.03(+0.29%)
Nov 26, 2010
10.91
10.97
10.89
10.91
11,439,003
-0.09(-0.86%)
Nov 24, 2010
11.06
11.01
11.01
11.01
21,612,938
+0.01(+0.12%)
Nov 23, 2010
10.89
11.02
10.83
10.99
30,417,892
+0.03(+0.25%)
Nov 22, 2010
11.02
11.07
10.90
10.96
26,494,084
-0.12(-1.05%)
Nov 19, 2010
11.10
11.12
11.00
11.08
22,398,840
-0.00(-0.04%)
Nov 18, 2010
11.08
11.15
11.05
11.09
23,980,598
+0.13(+1.19%)
Nov 17, 2010
10.90
11.02
10.88
10.96
20,572,316
+0.04(+0.33%)
Nov 16, 2010
10.98
11.01
10.77
10.92
36,848,196
-0.14(-1.26%)
Nov 15, 2010
11.14
11.15
11.05
11.06
25,311,982
-0.07(-0.64%)
Nov 12, 2010
11.22
11.22
10.99
11.13
40,539,472
-0.17(-1.51%)
Nov 11, 2010
11.18
11.33
11.18
11.30
23,414,388
+0.01(+0.08%)
Nov 10, 2010
11.44
11.45
11.17
11.29
47,982,192
-0.17(-1.45%)
Nov 09, 2010
11.62
11.62
11.44
11.46
31,399,976
-0.15(-1.27%)
Nov 08, 2010
11.61
11.63
11.53
11.61
22,981,396
-0.09(-0.77%)
Nov 05, 2010
11.74
11.74
11.65
11.70
22,401,418
-0.02(-0.15%)
Nov 04, 2010
11.61
11.71
11.57
11.71
29,228,022
+0.17(+1.51%)
Nov 03, 2010
11.46
11.55
11.45
11.54
21,935,224
+0.09(+0.74%)
Nov 02, 2010
11.41
11.51
11.39
11.45
20,650,530
+0.09(+0.79%)
Nov 01, 2010
11.44
11.47
11.30
11.36
29,541,048
-0.02(-0.19%)
Oct 29, 2010
11.32
11.39
11.30
11.38
26,873,672
+0.03(+0.31%)
Oct 28, 2010
11.36
11.38
11.28
11.35
20,723,530
+0.10(+0.92%)
Oct 27, 2010
11.25
11.25
11.15
11.25
21,389,076
+0.01(+0.12%)
Oct 25, 2010
11.20
11.30
11.19
11.23
27,022,462
+0.07(+0.64%)
Oct 22, 2010
11.18
11.19
11.14
11.16
17,041,474
-0.01(-0.12%)
Oct 21, 2010
11.17
11.20
11.14
11.18
23,844,820
+0.01(+0.12%)
Oct 20, 2010
11.12
11.18
11.05
11.16
29,121,012
+0.08(+0.69%)
Oct 19, 2010
11.13
11.16
11.02
11.09
27,088,106
-0.07(-0.60%)
Oct 18, 2010
11.15
11.18
11.13
11.15
24,662,304
+0.01(+0.08%)
Oct 15, 2010
11.15
11.20
11.12
11.14
46,135,084
+0.04(+0.32%)
Oct 14, 2010
11.05
11.13
11.03
11.11
18,241,578
+0.08(+0.73%)
Oct 13, 2010
11.05
11.11
11.02
11.03
25,004,472
+0.04(+0.33%)
Oct 12, 2010
10.93
11.02
10.89
10.99
28,034,664
+0.09(+0.78%)
Oct 11, 2010
10.97
10.98
10.87
10.91
21,124,622
-0.07(-0.65%)
Oct 08, 2010
10.98
11.09
10.97
10.98
22,593,168
-0.03(-0.24%)
Oct 07, 2010
10.99
11.06
10.97
11.01
1,562
+0.06(+0.57%)
Oct 06, 2010
10.88
10.99
10.88
10.94
32,352,636
+0.08(+0.74%)
Oct 05, 2010
10.75
10.89
10.73
10.86
148,457
+0.19(+1.76%)
Oct 04, 2010
10.65
10.73
10.64
10.67
18,872,566
+0.02(+0.21%)
Oct 01, 2010
10.65
10.77
10.60
10.65
36,711,240
-0.11(-0.99%)
Sep 30, 2010
10.76
10.92
10.70
10.76
29,395,296
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.86
58,493
+0.02(+0.21%)
Sep 28, 2010
10.79
10.84
10.73
10.84
21,575
+0.09(+0.79%)
Sep 27, 2010
10.78
10.79
10.75
10.75
24,556,940
+0.00(+0.04%)
Sep 24, 2010
10.63
10.76
10.61
10.75
35,061,228
+0.18(+1.70%)
Sep 23, 2010
10.57
10.61
10.52
10.57
3,840
-0.12(-1.13%)
Sep 22, 2010
10.69
10.74
10.67
10.69
24,398,486
+0.00(+0.04%)
Sep 21, 2010
10.61
10.70
10.58
10.69
97,487
+0.07(+0.63%)
Sep 20, 2010
10.57
10.64
10.50
10.62
20,826,088
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.52
10.53
27,853,492
-0.08(-0.76%)
Sep 15, 2010
10.51
10.65
10.48
10.61
23,656,612
+0.08(+0.72%)
Sep 14, 2010
10.48
10.59
10.42
10.53
14,735
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.47
10.51
27,111,334
+0.00(+0.04%)
Sep 10, 2010
10.46
10.55
10.45
10.51
31,428,476
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.35
10.42
2,495
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,479
+0.15(+1.47%)
Sep 07, 2010
10.12
10.24
10.11
10.19
104,323
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,600,850
+0.05(+0.53%)
Sep 02, 2010
9.961
10.06
9.950
10.05
22,914
+0.06(+0.57%)
Sep 01, 2010
9.961
10.06
9.895
9.988
34,773,356
+0.15(+1.52%)
Aug 31, 2010
9.829
9.931
9.812
9.838
103,275
-0.11(-1.06%)
Aug 30, 2010
9.979
9.997
9.922
9.944
30,034,652
+0.02(+0.22%)
Aug 27, 2010
9.935
10.01
9.864
9.922
35,819,576
-0.04(-0.44%)
Aug 26, 2010
10.08
10.09
9.895
9.966
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.09
9.922
10.07
22,271,732
+0.03(+0.31%)
Aug 24, 2010
9.961
10.08
9.860
10.04
20,144
+0.02(+0.22%)
Aug 23, 2010
10.06
10.11
10.00
10.02
27,889,044
+0.01(+0.09%)
Aug 20, 2010
9.979
10.05
9.970
10.01
25,562,312
-0.02(-0.22%)
Aug 19, 2010
10.10
10.12
9.939
10.03
76,014
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.03
10.11
4,310
+0.00(+0.04%)
Aug 17, 2010
10.01
10.13
9.931
10.10
138,375
+0.14(+1.42%)
Aug 16, 2010
9.847
9.961
9.763
9.961
22,425,050
+0.11(+1.12%)
Aug 13, 2010
9.851
9.922
9.825
9.851
14,531,310
-0.04(-0.45%)
Aug 12, 2010
9.816
9.926
9.763
9.895
22,018,780
+0.00(+0.04%)
Aug 11, 2010
9.864
9.997
9.856
9.891
30,937,786
-0.06(-0.62%)
Aug 10, 2010
9.953
10.04
9.891
9.953
8,167
-0.00(-0.04%)
Aug 09, 2010
9.948
9.997
9.931
9.957
15,469,458
+0.02(+0.22%)
Aug 06, 2010
9.935
9.939
9.772
9.935
23,685,174
+0.09(+0.90%)
Aug 05, 2010
9.798
9.873
9.790
9.847
226
-0.00(-0.04%)
Aug 04, 2010
9.763
9.887
9.745
9.851
102,703
+0.10(+1.04%)
Aug 03, 2010
9.785
9.825
9.728
9.750
50,756
-0.06(-0.58%)
Aug 02, 2010
9.864
9.873
9.790
9.807
30,685,874
+0.04(+0.41%)
Jul 30, 2010
9.747
9.807
9.618
9.768
23,896,594
+0.06(+0.64%)
Jul 29, 2010
9.759
9.807
9.675
9.706
13,117
-0.02(-0.23%)
Jul 28, 2010
9.728
9.759
9.688
9.728
5,363
+0.01(+0.09%)
Jul 27, 2010
9.719
9.763
9.671
9.719
12,757
+0.03(+0.27%)
Jul 26, 2010
9.776
9.807
9.635
9.693
42,285,120
-0.06(-0.59%)
Jul 23, 2010
9.596
9.798
9.596
9.750
47,574,404
+0.12(+1.24%)
Jul 22, 2010
9.512
9.649
9.441
9.631
108,096
+0.19(+2.06%)
Jul 21, 2010
9.565
9.565
9.371
9.437
30,781,128
-0.05(-0.51%)
Jul 20, 2010
9.485
9.485
9.327
9.485
24,213,384
+0.06(+0.65%)
Jul 19, 2010
9.372
9.472
9.388
9.424
23,345,162
+0.05(+0.55%)
Jul 16, 2010
9.372
9.459
9.305
9.372
31,979,168
-0.09(-0.92%)
Jul 15, 2010
9.406
9.472
9.380
9.459
24,655,310
+0.05(+0.52%)
Jul 14, 2010
9.380
9.410
9.331
9.410
8,167
+0.00(+0.05%)
Jul 13, 2010
9.424
9.455
9.353
9.406
7,738
+0.02(+0.19%)
Jul 12, 2010
9.433
9.468
9.358
9.388
24,298,514
+0.00(+0.00%)
Jul 09, 2010
9.388
9.468
9.327
9.388
34,098,960
-0.01(-0.09%)
Jul 08, 2010
9.243
9.446
9.203
9.397
125,429
+0.19(+2.01%)
Jul 07, 2010
9.075
9.212
9.027
9.212
39,862,880
+0.16(+1.75%)
Jul 06, 2010
9.036
9.124
8.987
9.053
24,039
+0.10(+1.13%)
Jul 02, 2010
8.952
8.992
8.837
8.952
25,894,580
+0.03(+0.35%)
Jul 01, 2010
8.882
8.934
8.767
8.921
40,530,564
+0.09(+1.00%)
Jun 30, 2010
8.815
8.926
8.776
8.833
14,027
+0.06(+0.65%)
Jun 29, 2010
8.802
8.930
8.749
8.776
82,208
+0.09(+1.07%)
Jun 25, 2010
8.683
8.714
8.608
8.683
64,621,672
+0.04(+0.41%)
Jun 24, 2010
8.696
8.758
8.635
8.648
680
-0.07(-0.76%)
Jun 23, 2010
8.754
8.785
8.688
8.714
31,521,732
-0.04(-0.40%)
Jun 22, 2010
8.837
8.882
8.718
8.749
39,943
-0.09(-1.05%)
Jun 21, 2010
8.890
8.917
8.815
8.842
28,759,642
+0.02(+0.20%)
Jun 18, 2010
8.824
8.851
8.793
8.824
33,058,034
+0.01(+0.15%)
Jun 17, 2010
8.727
8.820
8.710
8.811
3,958
+0.07(+0.81%)
Jun 16, 2010
8.718
8.776
8.705
8.741
24,807,488
-0.04(-0.40%)
Jun 15, 2010
8.679
8.780
8.639
8.776
680
+0.15(+1.74%)
Jun 14, 2010
8.926
8.926
8.626
8.626
70,197,840
-0.22(-2.54%)
Jun 11, 2010
8.771
8.860
8.674
8.851
51,128,144
+0.05(+0.55%)
Jun 10, 2010
8.794
8.863
8.772
8.802
73,339
+0.12(+1.35%)
Jun 09, 2010
8.785
8.824
8.668
8.685
92,827,664
-0.06(-0.74%)
Jun 08, 2010
8.633
8.781
8.586
8.750
7,848
+0.16(+1.92%)
Jun 07, 2010
8.733
8.759
8.586
8.586
58,676,520
-0.08(-0.97%)
Jun 04, 2010
8.670
8.867
8.651
8.670
69,840,272
-0.24(-2.65%)
Jun 03, 2010
8.906
8.924
8.837
8.906
34,416,896
+0.08(+0.88%)
Jun 02, 2010
8.772
8.837
8.733
8.828
53,216,276
+0.11(+1.29%)
Jun 01, 2010
8.772
8.846
8.694
8.716
64,051
-0.07(-0.84%)
May 28, 2010
8.789
8.945
8.772
8.789
54,203,296
-0.11(-1.22%)
May 27, 2010
8.859
8.937
8.798
8.898
61,740,252
+0.16(+1.88%)
May 26, 2010
8.950
8.962
8.724
8.733
15,247
-0.10(-1.18%)
May 25, 2010
8.815
8.915
8.729
8.837
14,370
-0.19(-2.16%)
May 24, 2010
9.066
9.140
9.006
9.032
61,239,240
-0.07(-0.76%)
May 21, 2010
8.859
9.110
8.750
9.101
75,259,184
+0.15(+1.64%)
May 20, 2010
9.032
9.097
8.954
8.954
85,308
-0.28(-3.00%)
May 19, 2010
9.196
9.257
9.127
9.231
41,658,720
-0.03(-0.28%)
May 18, 2010
9.430
9.443
9.244
9.257
41,239
-0.14(-1.52%)
May 17, 2010
9.374
9.491
9.344
9.400
42,508,776
+0.04(+0.42%)
May 14, 2010
9.361
9.422
9.313
9.361
46,036,344
-0.01(-0.09%)
May 13, 2010
9.409
9.443
9.348
9.370
24,949,208
+0.00(+0.00%)
May 12, 2010
9.426
9.430
9.305
9.370
36,233,444
+0.02(+0.19%)
May 11, 2010
9.348
9.417
9.300
9.352
692
+0.00(+0.05%)
May 10, 2010
9.292
9.357
9.279
9.348
57,312,868
+0.36(+3.95%)
May 07, 2010
8.954
9.027
8.820
8.993
58,962,376
+0.44(+5.11%)
May 06, 2010
8.555
9.183
8.317
8.555
42,446
-0.70(-7.58%)
May 05, 2010
9.222
9.270
9.144
9.257
29,737,568
+0.05(+0.52%)
May 04, 2010
9.222
9.270
9.183
9.209
18,883
-0.06(-0.65%)
May 03, 2010
9.218
9.311
9.190
9.270
24,039,576
+0.09(+0.99%)
Apr 30, 2010
9.196
9.305
9.175
9.179
32,825,626
+0.00(+0.05%)
Apr 29, 2010
9.131
9.227
9.127
9.175
23,789,512
+0.07(+0.76%)
Apr 28, 2010
9.131
9.142
9.058
9.105
34,537,532
+0.04(+0.48%)
Apr 27, 2010
9.205
9.205
9.058
9.062
650,660
-0.14(-1.55%)
Apr 26, 2010
9.266
9.287
9.170
9.205
39,676,316
-0.05(-0.51%)
Apr 23, 2010
9.231
9.266
9.149
9.253
23,416,192
+0.03(+0.38%)
Apr 22, 2010
9.270
9.296
9.183
9.218
29,057,710
-0.08(-0.84%)
Apr 21, 2010
9.227
9.361
9.203
9.296
396,029
+0.13(+1.37%)
Apr 20, 2010
9.097
9.183
9.075
9.170
204,566
+0.10(+1.15%)
Apr 19, 2010
9.010
9.066
9.010
9.066
20,007,430
+0.03(+0.29%)
Apr 16, 2010
9.105
9.164
8.988
9.040
36,777,412
-0.10(-1.09%)
Apr 15, 2010
9.131
9.149
9.097
9.140
19,143,890
-0.03(-0.28%)
Apr 14, 2010
9.140
9.166
9.084
9.166
30,452,520
+0.03(+0.28%)
Apr 13, 2010
9.118
9.162
9.045
9.140
22,456,364
+0.00(+0.00%)
Apr 12, 2010
9.079
9.183
9.071
9.140
24,402,192
+0.07(+0.81%)
Apr 09, 2010
9.075
9.079
8.967
9.066
20,130,064
+0.11(+1.21%)
Apr 08, 2010
8.958
9.006
8.941
8.958
30,225,404
-0.05(-0.53%)
Apr 07, 2010
9.110
9.110
8.954
9.006
29,944,504
-0.08(-0.91%)
Apr 06, 2010
9.066
9.110
9.053
9.088
24,091,168
+0.03(+0.33%)
Apr 05, 2010
9.049
9.084
9.027
9.058
20,812,878
+0.03(+0.38%)
Apr 01, 2010
8.898
9.023
9.023
9.023
37,661,940
+0.13(+1.51%)
Mar 31, 2010
8.924
8.945
8.863
8.889
22,205,656
-0.05(-0.53%)
Mar 30, 2010
8.962
8.980
8.885
8.937
29,460,870
-0.01(-0.10%)
Mar 29, 2010
8.880
8.962
8.863
8.945
28,570,896
+0.10(+1.13%)
Mar 26, 2010
8.893
8.919
8.824
8.846
25,476,194
-0.04(-0.49%)
Mar 25, 2010
8.876
8.924
8.867
8.889
34,268,384
+0.02(+0.24%)
Mar 24, 2010
8.889
8.889
8.837
8.867
39,185,576
-0.02(-0.24%)
Mar 23, 2010
8.859
8.898
8.820
8.889
20,596,122
+0.11(+1.23%)
Mar 22, 2010
8.798
8.872
8.763
8.781
21,809,304
-0.03(-0.34%)
Mar 19, 2010
8.859
8.902
8.772
8.811
36,618,184
-0.05(-0.59%)
Mar 18, 2010
8.815
8.872
8.815
8.863
20,592,334
+0.06(+0.64%)
Mar 17, 2010
8.859
8.863
8.763
8.807
76,744,576
-0.01(-0.15%)
Mar 16, 2010
8.802
8.889
8.802
8.820
29,907,616
-0.00(-0.05%)
Mar 15, 2010
8.810
8.837
8.802
8.824
30,034,062
+0.07(+0.84%)
Mar 12, 2010
8.867
8.872
8.720
8.750
38,180,024
-0.07(-0.83%)
Mar 11, 2010
8.872
8.915
8.742
8.824
30,123,424
-0.04(-0.49%)
Mar 10, 2010
8.859
8.884
8.816
8.867
36,797,972
+0.02(+0.24%)
Mar 09, 2010
8.829
8.871
8.816
8.846
38,870,820
+0.01(+0.14%)
Mar 08, 2010
8.859
8.863
8.803
8.833
32,640,898
+0.01(+0.14%)
Mar 05, 2010
8.731
8.850
8.722
8.820
28,764,288
+0.12(+1.42%)
Mar 04, 2010
8.667
8.705
8.637
8.697
33,096,676
+0.03(+0.34%)
Mar 03, 2010
8.718
8.722
8.646
8.667
29,965,968
+0.01(+0.10%)
Mar 02, 2010
8.671
8.710
8.646
8.659
29,730,106
+0.03(+0.30%)
Mar 01, 2010
8.590
8.663
8.590
8.633
24,470,570
+0.06(+0.75%)
Feb 26, 2010
8.722
8.722
8.569
8.569
36,916,576
-0.12(-1.42%)
Feb 25, 2010
8.578
8.714
8.522
8.693
50,030,432
+0.06(+0.73%)
Feb 24, 2010
8.552
8.650
8.497
8.630
42,502,960
+0.12(+1.46%)
Feb 23, 2010
8.616
8.624
8.488
8.505
49,691,496
-0.13(-1.48%)
Feb 22, 2010
8.573
8.659
8.552
8.633
30,031,916
+0.05(+0.55%)
Feb 19, 2010
8.488
8.607
8.488
8.586
29,945,838
+0.07(+0.80%)
Feb 18, 2010
8.411
8.551
8.403
8.518
26,254,078
+0.09(+1.11%)
Feb 17, 2010
8.420
8.454
8.390
8.424
20,563,656
+0.02(+0.25%)
Feb 16, 2010
8.450
8.467
8.335
8.403
35,411,076
+0.04(+0.51%)
Feb 12, 2010
8.322
8.360
8.360
8.360
36,978,352
+0.01(+0.10%)
Feb 11, 2010
8.262
8.407
8.199
8.352
39,927,304
+0.10(+1.19%)
Feb 10, 2010
8.322
8.322
8.199
8.254
26,721,654
-0.03(-0.41%)
Feb 09, 2010
8.322
8.339
8.190
8.288
39,832,512
+0.03(+0.31%)
Feb 08, 2010
8.275
8.360
8.241
8.262
32,497,636
+0.01(+0.10%)
Feb 05, 2010
8.254
8.267
8.152
8.254
33,656,356
-0.02(-0.21%)
Feb 04, 2010
8.390
8.399
8.262
8.271
31,471,308
-0.15(-1.77%)
Feb 03, 2010
8.488
8.492
8.386
8.420
27,431,340
-0.07(-0.80%)
Feb 02, 2010
8.488
8.514
8.437
8.488
29,112,156
+0.05(+0.58%)
Feb 01, 2010
8.475
8.509
8.424
8.439
24,062,160
-0.02(-0.23%)
Jan 29, 2010
8.552
8.561
8.446
8.458
45,400,924
-0.06(-0.75%)
Jan 28, 2010
8.475
8.561
8.433
8.522
38,610,436
+0.01(+0.10%)
Jan 27, 2010
8.505
8.539
8.446
8.514
29,453,864
+0.01(+0.15%)
Jan 26, 2010
8.411
8.539
8.411
8.501
30,761,546
+0.02(+0.25%)
Jan 25, 2010
8.441
8.552
8.382
8.480
35,583,136
+0.09(+1.01%)
Jan 22, 2010
8.471
8.535
8.390
8.394
32,066,532
-0.08(-0.90%)
Jan 21, 2010
8.659
8.676
8.437
8.471
51,331,836
-0.19(-2.16%)
Jan 20, 2010
8.633
8.671
8.582
8.659
29,545,968
-0.02(-0.25%)
Jan 19, 2010
8.629
8.762
8.624
8.680
41,669,560
-0.02(-0.20%)
Jan 15, 2010
8.705
8.697
8.697
8.697
37,940,084
+0.02(+0.20%)
Jan 14, 2010
8.616
8.710
8.586
8.680
22,587,260
+0.06(+0.69%)
Jan 13, 2010
8.569
8.688
8.569
8.620
28,033,316
+0.04(+0.45%)
Jan 12, 2010
8.607
8.624
8.531
8.582
35,938,716
-0.05(-0.54%)
Jan 11, 2010
8.637
8.667
8.565
8.629
27,966,454
+0.06(+0.75%)
Jan 08, 2010
8.535
8.569
8.463
8.565
25,412,770
+0.02(+0.25%)
Jan 07, 2010
8.552
8.578
8.497
8.544
35,180,484
-0.01(-0.15%)
Jan 06, 2010
8.454
8.565
8.433
8.556
50,029,020
+0.12(+1.46%)
Jan 05, 2010
8.437
8.454
8.377
8.433
27,570,190
+0.00(+0.05%)
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
.