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
)
45.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2009
7.571
7.584
7.405
7.473
99,794,664
-0.12(-1.52%)
Sep 30, 2009
7.648
7.656
7.537
7.588
49,179,316
-0.04(-0.50%)
Sep 29, 2009
7.524
7.669
7.524
7.626
43,207,188
+0.08(+1.02%)
Sep 28, 2009
7.490
7.567
7.456
7.550
23,856,130
+0.09(+1.26%)
Sep 25, 2009
7.477
7.541
7.439
7.456
25,291,270
+0.00(+0.00%)
Sep 24, 2009
7.571
7.584
7.443
7.456
50,155,968
-0.11(-1.41%)
Sep 23, 2009
7.614
7.665
7.554
7.563
52,922,752
-0.06(-0.78%)
Sep 22, 2009
7.690
7.695
7.588
7.622
38,835,784
-0.06(-0.83%)
Sep 21, 2009
7.609
7.686
7.563
7.686
38,830,092
+0.03(+0.45%)
Sep 18, 2009
7.703
7.703
7.648
7.652
44,968,060
-0.03(-0.33%)
Sep 17, 2009
7.771
7.797
7.622
7.678
50,390,148
-0.00(-0.06%)
Sep 16, 2009
7.669
7.793
7.635
7.682
45,673,696
+0.05(+0.68%)
Sep 15, 2009
7.686
7.712
7.571
7.631
42,054,060
-0.09(-1.16%)
Sep 14, 2009
7.733
7.767
7.639
7.720
50,314,784
-0.01(-0.11%)
Sep 11, 2009
7.801
7.818
7.669
7.729
48,842,064
-0.17(-2.10%)
Sep 10, 2009
7.959
7.967
7.840
7.895
63,591,896
-0.03(-0.32%)
Sep 09, 2009
7.908
7.959
7.865
7.920
47,228,636
+0.03(+0.38%)
Sep 08, 2009
7.933
7.933
7.865
7.891
42,526,556
+0.01(+0.11%)
Sep 04, 2009
7.754
7.886
7.746
7.882
28,269,270
+0.12(+1.59%)
Sep 03, 2009
7.835
7.835
7.733
7.759
28,403,978
-0.03(-0.38%)
Sep 02, 2009
7.737
7.825
7.695
7.788
42,045,708
+0.07(+0.94%)
Sep 01, 2009
7.784
7.810
7.682
7.716
41,211,120
-0.07(-0.93%)
Aug 31, 2009
7.784
7.827
7.733
7.788
31,733,272
+0.03(+0.33%)
Aug 28, 2009
7.840
7.861
7.720
7.763
36,671,540
-0.02(-0.27%)
Aug 27, 2009
7.763
7.788
7.669
7.784
48,964,232
+0.04(+0.55%)
Aug 26, 2009
7.707
7.759
7.690
7.742
31,720,400
+0.01(+0.11%)
Aug 25, 2009
7.857
7.857
7.699
7.733
44,874,252
-0.08(-0.98%)
Aug 24, 2009
7.729
7.861
7.690
7.810
39,245,800
+0.12(+1.61%)
Aug 21, 2009
7.673
7.712
7.597
7.686
40,055,668
+0.14(+1.92%)
Aug 20, 2009
7.541
7.622
7.486
7.541
29,098,324
+0.02(+0.23%)
Aug 19, 2009
7.482
7.558
7.456
7.524
29,561,014
+0.01(+0.11%)
Aug 18, 2009
7.460
7.550
7.435
7.516
25,442,000
+0.06(+0.80%)
Aug 17, 2009
7.413
7.477
7.396
7.456
35,211,424
-0.03(-0.34%)
Aug 14, 2009
7.499
7.554
7.448
7.482
21,259,398
-0.03(-0.45%)
Aug 13, 2009
7.524
7.541
7.456
7.516
38,927,116
+0.03(+0.34%)
Aug 12, 2009
7.452
7.571
7.439
7.490
79,476,208
+0.03(+0.34%)
Aug 11, 2009
7.460
7.558
7.448
7.465
33,403,482
-0.02(-0.23%)
Aug 10, 2009
7.541
7.563
7.456
7.482
26,585,280
-0.06(-0.85%)
Aug 07, 2009
7.550
7.597
7.499
7.546
26,033,416
+0.03(+0.40%)
Aug 06, 2009
7.499
7.516
7.431
7.516
34,858,220
+0.06(+0.74%)
Aug 05, 2009
7.516
7.541
7.418
7.460
29,970,954
-0.03(-0.39%)
Aug 04, 2009
7.511
7.558
7.443
7.490
36,986,072
-0.03(-0.35%)
Aug 03, 2009
7.554
7.614
7.499
7.516
36,825,468
+0.05(+0.63%)
Jul 31, 2009
7.546
7.644
7.426
7.469
30,441,092
-0.06(-0.85%)
Jul 30, 2009
7.597
7.669
7.524
7.533
32,132,822
-0.00(-0.06%)
Jul 29, 2009
7.499
7.550
7.456
7.537
25,831,498
+0.05(+0.63%)
Jul 28, 2009
7.422
7.563
7.354
7.490
32,998,992
+0.07(+0.98%)
Jul 27, 2009
7.367
7.431
7.288
7.418
32,615,490
+0.03(+0.40%)
Jul 24, 2009
7.405
7.452
7.324
7.388
1,013
-0.03(-0.40%)
Jul 23, 2009
7.401
7.456
7.315
7.418
40,028,856
+0.05(+0.64%)
Jul 22, 2009
7.290
7.456
7.273
7.371
38,562,888
-0.01(-0.17%)
Jul 21, 2009
7.388
7.456
7.328
7.384
30,947,940
+0.03(+0.35%)
Jul 20, 2009
7.409
7.413
7.307
7.358
31,315,442
-0.03(-0.40%)
Jul 17, 2009
7.247
7.401
7.222
7.388
38,860,448
+0.15(+2.06%)
Jul 16, 2009
7.149
7.281
7.149
7.239
54,278,176
+0.06(+0.83%)
Jul 15, 2009
7.137
7.196
7.077
7.179
44,263,284
+0.09(+1.26%)
Jul 14, 2009
7.085
7.115
7.056
7.090
32,349,024
-0.01(-0.12%)
Jul 13, 2009
7.039
7.107
7.026
7.098
31,431,952
+0.08(+1.15%)
Jul 10, 2009
7.026
7.043
6.941
7.017
49,950,116
+0.05(+0.73%)
Jul 09, 2009
7.004
7.004
6.945
6.966
34,673,584
-0.02(-0.30%)
Jul 08, 2009
6.996
7.013
6.941
6.987
36,325,048
+0.02(+0.31%)
Jul 07, 2009
7.047
7.094
6.953
6.966
33,578,576
-0.12(-1.62%)
Jul 06, 2009
6.919
7.102
6.860
7.081
36,456,252
+0.14(+1.96%)
Jul 02, 2009
7.060
7.081
6.928
6.945
43,495,556
-0.16(-2.28%)
Jul 01, 2009
7.013
7.137
6.987
7.107
32,569,920
+0.12(+1.77%)
Jun 30, 2009
7.034
7.056
6.936
6.983
30,699,746
-0.05(-0.67%)
Jun 29, 2009
7.043
7.051
6.983
7.030
22,146,586
+0.01(+0.12%)
Jun 26, 2009
7.047
7.056
6.962
7.021
42,074,136
-0.03(-0.36%)
Jun 25, 2009
6.955
7.047
6.936
7.047
38,026,244
+0.14(+2.04%)
Jun 24, 2009
6.975
6.992
6.881
6.906
31,965,570
-0.02(-0.31%)
Jun 23, 2009
7.009
7.009
6.898
6.928
38,872,636
-0.04(-0.55%)
Jun 22, 2009
6.936
7.021
6.915
6.966
38,401,448
-0.03(-0.37%)
Jun 19, 2009
7.009
7.047
6.945
6.992
64,379,392
+0.01(+0.18%)
Jun 18, 2009
6.932
7.026
6.911
6.979
32,394,970
+0.07(+0.99%)
Jun 17, 2009
6.962
7.017
6.902
6.911
50,985,424
-0.02(-0.25%)
Jun 16, 2009
7.056
7.085
6.928
6.928
35,843,276
-0.12(-1.75%)
Jun 15, 2009
7.064
7.090
7.009
7.051
41,322,032
-0.04(-0.54%)
Jun 12, 2009
7.158
7.196
7.039
7.090
45,692,540
-0.09(-1.25%)
Jun 11, 2009
7.222
7.320
7.175
7.179
49,252,976
-0.09(-1.29%)
Jun 10, 2009
7.413
7.452
7.235
7.273
57,365,768
-0.12(-1.61%)
Jun 09, 2009
7.375
7.413
7.309
7.392
47,761,408
+0.06(+0.81%)
Jun 08, 2009
7.226
7.426
7.200
7.332
50,026,040
+0.08(+1.06%)
Jun 05, 2009
7.269
7.307
7.213
7.256
30,502,120
+0.03(+0.35%)
Jun 04, 2009
7.243
7.294
7.205
7.230
32,978,200
-0.01(-0.18%)
Jun 03, 2009
7.269
7.294
7.222
7.243
55,950,896
-0.05(-0.70%)
Jun 02, 2009
7.337
7.367
7.294
7.294
26,249,252
-0.03(-0.41%)
Jun 01, 2009
7.324
7.350
7.286
7.324
28,145,250
+0.04(+0.59%)
May 29, 2009
7.277
7.286
7.166
7.281
27,720,356
+0.04(+0.53%)
May 28, 2009
7.098
7.269
7.098
7.243
35,839,204
+0.14(+2.04%)
May 27, 2009
7.217
7.226
7.090
7.098
30,417,638
-0.11(-1.54%)
May 26, 2009
7.090
7.239
7.068
7.209
30,374,736
+0.12(+1.68%)
May 22, 2009
7.073
7.162
7.039
7.090
29,033,720
+0.00(+0.00%)
May 21, 2009
7.085
7.124
7.047
7.090
34,671,980
-0.06(-0.78%)
May 20, 2009
7.209
7.239
7.102
7.145
51,930,828
-0.02(-0.24%)
May 19, 2009
7.196
7.207
7.102
7.162
32,089,446
-0.03(-0.41%)
May 18, 2009
7.217
7.222
7.030
7.192
59,356,608
-0.04(-0.59%)
May 15, 2009
7.239
7.337
7.205
7.235
45,470,644
-0.01(-0.12%)
May 14, 2009
7.315
7.392
7.192
7.243
43,790,936
-0.09(-1.22%)
May 13, 2009
7.379
7.456
7.256
7.332
29,053,220
-0.08(-1.04%)
May 12, 2009
7.311
7.507
7.298
7.409
39,554,516
+0.15(+2.05%)
May 11, 2009
7.243
7.311
7.179
7.260
23,955,090
-0.03(-0.35%)
May 08, 2009
7.311
7.328
7.230
7.286
29,242,756
+0.04(+0.53%)
May 07, 2009
7.303
7.307
7.154
7.247
33,206,840
-0.02(-0.29%)
May 06, 2009
7.119
7.273
7.085
7.269
44,938,648
+0.20(+2.77%)
May 05, 2009
6.923
7.077
6.843
7.073
34,928,040
+0.18(+2.66%)
May 04, 2009
7.073
7.073
6.847
6.889
45,641,140
-0.09(-1.22%)
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
.