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
Pfizer
(NY:
PFE
)
28.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009
9.529
9.546
9.267
9.295
119,931,976
-0.28(-2.96%)
Oct 29, 2009
9.409
9.584
9.338
9.579
104,786,104
+0.19(+1.98%)
Oct 28, 2009
9.393
9.513
9.355
9.393
109,800,280
-0.03(-0.29%)
Oct 27, 2009
9.431
9.513
9.382
9.420
108,426,440
+0.08(+0.82%)
Oct 26, 2009
9.502
9.589
9.306
9.344
118,109,696
-0.07(-0.75%)
Oct 23, 2009
9.426
9.448
9.366
9.415
112,012,784
-0.17(-1.77%)
Oct 22, 2009
9.486
9.606
9.442
9.584
105,105,768
+0.08(+0.86%)
Oct 21, 2009
9.824
9.841
9.502
9.502
178,795,168
-0.28(-2.90%)
Oct 20, 2009
9.851
9.988
9.682
9.786
165,191,424
-0.03(-0.28%)
Oct 19, 2009
9.633
9.901
9.595
9.813
171,037,264
+0.11(+1.18%)
Oct 16, 2009
9.622
9.764
9.584
9.699
123,679,872
+0.06(+0.62%)
Oct 15, 2009
9.480
9.682
9.437
9.639
227,222,272
+0.16(+1.67%)
Oct 14, 2009
9.207
9.606
9.087
9.480
249,464,736
+0.32(+3.52%)
Oct 13, 2009
9.218
9.273
9.126
9.158
118,314,504
-0.17(-1.87%)
Oct 12, 2009
9.225
9.349
9.180
9.333
109,004,192
+0.10(+1.06%)
Oct 09, 2009
9.109
9.292
9.066
9.235
88,094,064
+0.12(+1.32%)
Oct 08, 2009
9.235
9.246
9.082
9.115
81,916,544
+0.01(+0.06%)
Oct 07, 2009
9.136
9.191
9.082
9.109
76,946,400
-0.05(-0.54%)
Oct 06, 2009
9.060
9.265
9.005
9.158
101,083,176
+0.21(+2.32%)
Oct 05, 2009
8.825
9.005
8.771
8.951
75,722,352
+0.14(+1.55%)
Oct 02, 2009
8.929
9.016
8.776
8.814
92,347,600
-0.07(-0.80%)
Oct 01, 2009
9.005
9.022
8.885
8.885
99,833,928
-0.15(-1.63%)
Sep 30, 2009
9.213
9.218
8.973
9.033
114,125,568
-0.12(-1.31%)
Sep 29, 2009
9.044
9.246
8.978
9.153
121,297,288
+0.03(+0.30%)
Sep 28, 2009
8.973
9.136
8.956
9.126
53,854,008
+0.17(+1.95%)
Sep 25, 2009
8.967
9.076
8.940
8.951
66,584,060
-0.02(-0.24%)
Sep 24, 2009
8.973
9.011
8.891
8.973
94,854,480
+0.01(+0.06%)
Sep 23, 2009
9.202
9.213
8.956
8.967
88,192,128
-0.20(-2.20%)
Sep 22, 2009
9.197
9.240
9.060
9.169
109,850,384
+0.09(+0.96%)
Sep 21, 2009
9.027
9.120
8.989
9.082
65,852,336
+0.07(+0.79%)
Sep 18, 2009
8.989
9.169
8.935
9.011
122,902,944
+0.02(+0.24%)
Sep 17, 2009
8.929
9.066
8.874
8.989
77,326,984
+0.15(+1.65%)
Sep 16, 2009
8.929
8.973
8.820
8.843
83,790,944
-0.00(-0.05%)
Sep 15, 2009
8.945
8.945
8.793
8.847
73,604,648
-0.08(-0.92%)
Sep 14, 2009
8.847
8.973
8.787
8.929
62,805,668
+0.06(+0.68%)
Sep 11, 2009
8.951
8.989
8.864
8.869
56,814,524
-0.05(-0.55%)
Sep 10, 2009
8.853
8.951
8.853
8.918
84,271,000
+0.09(+1.05%)
Sep 09, 2009
8.874
8.891
8.782
8.825
73,702,672
-0.02(-0.25%)
Sep 08, 2009
8.945
8.951
8.793
8.847
69,306,288
-0.10(-1.10%)
Sep 04, 2009
8.733
8.956
8.727
8.945
54,182,128
+0.17(+1.93%)
Sep 03, 2009
8.760
8.853
8.705
8.776
65,050,484
-0.17(-1.89%)
Sep 02, 2009
8.924
9.005
8.804
8.945
73,209,480
+0.02(+0.18%)
Sep 01, 2009
9.027
9.126
8.869
8.929
72,288,448
-0.19(-2.04%)
Aug 31, 2009
9.076
9.186
9.011
9.115
65,128,888
-0.06(-0.65%)
Aug 28, 2009
9.207
9.218
9.082
9.175
61,402,828
-0.03(-0.30%)
Aug 27, 2009
9.093
9.240
9.060
9.202
55,303,120
+0.05(+0.54%)
Aug 26, 2009
9.164
9.213
9.082
9.153
66,926,176
-0.02(-0.18%)
Aug 25, 2009
9.164
9.267
9.104
9.169
74,494,208
+0.04(+0.42%)
Aug 24, 2009
9.131
9.164
9.066
9.131
57,112,888
+0.05(+0.54%)
Aug 21, 2009
9.000
9.126
8.880
9.082
118,749,816
+0.22(+2.53%)
Aug 20, 2009
8.978
8.978
8.842
8.858
79,010,880
-0.08(-0.86%)
Aug 19, 2009
8.705
8.978
8.678
8.935
85,058,176
+0.21(+2.44%)
Aug 18, 2009
8.667
8.754
8.621
8.722
67,254,616
+0.14(+1.59%)
Aug 17, 2009
8.498
8.722
8.487
8.585
82,537,584
-0.02(-0.25%)
Aug 14, 2009
8.662
8.662
8.482
8.607
61,877,788
-0.02(-0.19%)
Aug 13, 2009
8.667
8.678
8.536
8.623
68,599,288
-0.03(-0.38%)
Aug 12, 2009
8.651
8.733
8.596
8.656
64,930,044
+0.02(+0.19%)
Aug 11, 2009
8.623
8.705
8.596
8.640
51,268,784
-0.04(-0.50%)
Aug 10, 2009
8.651
8.722
8.629
8.683
51,494,948
-0.03(-0.31%)
Aug 07, 2009
8.683
8.825
8.667
8.711
72,926,936
+0.09(+1.08%)
Aug 06, 2009
8.667
8.683
8.569
8.618
69,805,120
-0.04(-0.50%)
Aug 05, 2009
8.722
8.733
8.542
8.662
107,571,472
-0.11(-1.24%)
Aug 04, 2009
8.705
8.831
8.683
8.771
89,761,512
+0.03(+0.31%)
Aug 03, 2009
8.798
8.814
8.623
8.744
92,532,328
+0.05(+0.56%)
Jul 31, 2009
8.793
8.831
8.678
8.694
78,695,352
-0.01(-0.06%)
Jul 30, 2009
8.711
8.874
8.673
8.700
88,818,984
+0.10(+1.21%)
Jul 29, 2009
8.733
8.776
8.536
8.596
111,587,672
-0.15(-1.75%)
Jul 28, 2009
9.000
9.093
8.711
8.749
138,091,360
-0.31(-3.38%)
Jul 27, 2009
9.022
9.087
8.945
9.055
86,924,608
+0.06(+0.67%)
Jul 24, 2009
8.760
9.005
8.749
8.995
93,433,192
+0.18(+2.04%)
Jul 23, 2009
8.760
8.951
8.683
8.814
107,531,288
+0.15(+1.76%)
Jul 22, 2009
8.552
8.989
8.514
8.662
153,200,048
+0.09(+1.08%)
Jul 21, 2009
8.416
8.613
8.383
8.569
101,510,440
+0.24(+2.88%)
Jul 20, 2009
8.203
8.345
8.050
8.329
101,156,216
+0.16(+2.01%)
Jul 17, 2009
8.230
8.252
8.110
8.165
97,537,840
-0.06(-0.73%)
Jul 16, 2009
8.170
8.241
8.121
8.225
68,072,816
+0.03(+0.33%)
Jul 15, 2009
8.170
8.214
8.018
8.198
79,796,392
+0.07(+0.81%)
Jul 14, 2009
8.001
8.154
7.979
8.132
68,388,080
+0.08(+0.95%)
Jul 13, 2009
7.832
8.061
7.816
8.056
97,170,856
+0.31(+3.94%)
Jul 10, 2009
7.767
7.799
7.701
7.750
71,339,896
-0.05(-0.63%)
Jul 09, 2009
7.979
8.012
7.761
7.799
112,433,560
-0.17(-2.19%)
Jul 08, 2009
8.045
8.078
7.914
7.974
92,756,056
+0.01(+0.14%)
Jul 07, 2009
7.941
8.099
7.887
7.963
111,615,424
+0.01(+0.14%)
Jul 06, 2009
7.859
7.974
7.788
7.952
100,646,488
+0.05(+0.62%)
Jul 02, 2009
8.061
8.078
7.881
7.903
75,662,328
-0.23(-2.82%)
Jul 01, 2009
8.170
8.209
8.039
8.132
85,767,688
-0.05(-0.67%)
Jun 30, 2009
8.334
8.340
8.061
8.187
95,572,440
-0.14(-1.70%)
Jun 29, 2009
8.323
8.389
8.170
8.329
58,637,164
+0.04(+0.46%)
Jun 26, 2009
8.312
8.389
8.176
8.290
79,364,920
-0.08(-0.91%)
Jun 25, 2009
8.170
8.383
8.132
8.367
94,320,088
+0.33(+4.14%)
Jun 24, 2009
8.083
8.165
7.979
8.034
70,047,448
-0.01(-0.07%)
Jun 23, 2009
8.007
8.083
7.968
8.039
88,547,872
-0.03(-0.41%)
Jun 22, 2009
8.127
8.214
8.012
8.072
107,131,480
-0.11(-1.40%)
Jun 19, 2009
8.269
8.361
8.170
8.187
154,995,440
+0.04(+0.54%)
Jun 18, 2009
7.990
8.285
7.958
8.143
122,577,856
+0.19(+2.33%)
Jun 17, 2009
7.767
8.023
7.756
7.958
100,774,344
+0.23(+2.97%)
Jun 16, 2009
7.756
7.892
7.702
7.728
83,698,536
+0.02(+0.21%)
Jun 15, 2009
8.023
8.023
7.652
7.712
108,053,448
-0.34(-4.27%)
Jun 12, 2009
7.952
8.223
7.919
8.056
136,008,096
+0.07(+0.89%)
Jun 11, 2009
7.690
8.089
7.668
7.985
129,058,440
+0.32(+4.13%)
Jun 10, 2009
7.712
7.816
7.608
7.668
86,514,944
-0.04(-0.57%)
Jun 09, 2009
7.843
7.876
7.696
7.712
77,880,016
-0.10(-1.26%)
Jun 08, 2009
7.799
7.887
7.707
7.810
87,841,952
-0.11(-1.38%)
Jun 05, 2009
8.072
8.094
7.827
7.919
90,100,192
-0.07(-0.89%)
Jun 04, 2009
8.154
8.154
7.968
7.990
74,156,968
-0.14(-1.68%)
Jun 03, 2009
8.105
8.143
7.996
8.127
95,314,832
-0.05(-0.60%)
Jun 02, 2009
8.176
8.241
8.089
8.176
91,878,888
+0.12(+1.49%)
Jun 01, 2009
8.383
8.432
8.023
8.056
129,159,488
-0.23(-2.83%)
May 29, 2009
8.078
8.296
7.996
8.290
126,398,000
+0.27(+3.40%)
May 28, 2009
8.056
8.110
7.952
8.018
78,101,752
+0.02(+0.20%)
May 27, 2009
8.187
8.214
7.963
8.001
64,845,704
-0.20(-2.40%)
May 26, 2009
8.132
8.285
8.039
8.198
91,237,336
+0.03(+0.40%)
May 22, 2009
8.099
8.236
8.007
8.165
61,871,456
+0.07(+0.88%)
May 21, 2009
8.203
8.290
8.012
8.094
90,366,328
-0.15(-1.85%)
May 20, 2009
8.269
8.356
8.198
8.247
65,995,976
+0.01(+0.07%)
May 19, 2009
8.290
8.345
8.198
8.241
62,534,704
-0.05(-0.59%)
May 18, 2009
8.198
8.312
8.176
8.290
73,590,088
+0.10(+1.20%)
May 15, 2009
8.285
8.345
8.127
8.192
93,014,496
-0.18(-2.15%)
May 14, 2009
8.329
8.460
8.290
8.372
89,448,896
+0.04(+0.46%)
May 13, 2009
8.236
8.514
8.176
8.334
180,031,888
+0.19(+2.28%)
May 12, 2009
7.772
8.301
7.750
8.149
213,788,592
+0.43(+5.51%)
May 11, 2009
7.696
7.870
7.696
7.723
97,088,304
-0.14(-1.74%)
May 08, 2009
7.821
7.919
7.777
7.859
103,624,144
+0.17(+2.15%)
May 07, 2009
7.652
7.876
7.559
7.694
137,294,016
+0.10(+1.35%)
May 06, 2009
7.734
7.777
7.510
7.592
111,125,080
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.603
7.794
117,773,080
+0.16(+2.15%)
May 04, 2009
7.477
7.636
7.434
7.630
114,019,776
+0.22(+2.95%)
May 01, 2009
7.308
7.412
7.232
7.412
103,304,968
+0.12(+1.65%)
Apr 30, 2009
7.412
7.488
7.248
7.292
118,380,280
-0.04(-0.52%)
Apr 29, 2009
7.286
7.423
7.177
7.330
143,240,432
+0.03(+0.37%)
Apr 28, 2009
7.445
7.450
7.172
7.303
124,340,552
-0.06(-0.82%)
Apr 27, 2009
7.292
7.401
7.210
7.363
104,264,720
+0.17(+2.43%)
Apr 24, 2009
7.264
7.303
7.090
7.188
120,231,464
-0.06(-0.83%)
Apr 23, 2009
7.155
7.264
6.959
7.248
157,793,600
+0.13(+1.84%)
Apr 22, 2009
7.330
7.335
7.117
7.117
132,297,744
-0.26(-3.55%)
Apr 21, 2009
7.417
7.445
7.150
7.379
121,454,624
-0.04(-0.52%)
Apr 20, 2009
7.625
7.652
7.401
7.417
95,866,968
-0.31(-4.03%)
Apr 17, 2009
7.646
7.788
7.586
7.728
133,271,392
+0.14(+1.87%)
Apr 16, 2009
7.603
7.636
7.401
7.586
95,572,592
+0.02(+0.29%)
Apr 15, 2009
7.281
7.608
7.270
7.565
108,029,248
+0.28(+3.90%)
Apr 14, 2009
7.379
7.390
7.210
7.281
106,307,520
-0.08(-1.04%)
Apr 13, 2009
7.385
7.488
7.324
7.357
76,581,504
-0.04(-0.52%)
Apr 09, 2009
7.434
7.488
7.286
7.395
100,825,360
+0.04(+0.52%)
Apr 08, 2009
7.390
7.483
7.292
7.357
76,884,464
-0.02(-0.22%)
Apr 07, 2009
7.434
7.483
7.346
7.374
91,745,848
-0.11(-1.46%)
Apr 06, 2009
7.401
7.742
7.390
7.483
109,155,752
+0.09(+1.18%)
Apr 03, 2009
7.417
7.515
7.341
7.395
96,964,760
-0.22(-2.87%)
Apr 02, 2009
7.674
7.696
7.488
7.614
110,727,080
-0.02(-0.29%)
Apr 01, 2009
7.417
7.663
7.330
7.636
117,815,456
+0.20(+2.72%)
Mar 31, 2009
7.532
7.570
7.401
7.434
104,966,624
-0.04(-0.58%)
Mar 30, 2009
7.576
7.663
7.395
7.477
109,514,792
-0.37(-4.73%)
Mar 26, 2009
7.794
7.980
7.750
7.848
101,451,824
+0.07(+0.84%)
Mar 25, 2009
7.630
7.968
7.581
7.783
126,339,008
+0.19(+2.44%)
Mar 24, 2009
7.592
7.728
7.554
7.597
78,261,208
-0.05(-0.71%)
Mar 23, 2009
7.515
7.685
7.461
7.652
120,927,584
+0.21(+2.86%)
Mar 20, 2009
7.477
7.614
7.368
7.439
131,122,392
+0.03(+0.41%)
Mar 19, 2009
7.783
7.783
7.319
7.409
123,865,568
-0.37(-4.74%)
Mar 18, 2009
7.756
7.958
7.488
7.777
101,830,248
-0.01(-0.07%)
Mar 17, 2009
7.701
7.799
7.576
7.783
98,938,680
+0.06(+0.78%)
Mar 16, 2009
7.985
8.181
7.712
7.723
155,697,920
-0.21(-2.68%)
Mar 13, 2009
7.619
8.034
7.554
7.936
0
+0.28(+3.71%)
Mar 12, 2009
7.232
7.717
7.062
7.652
205,760,160
+0.67(+9.62%)
Mar 11, 2009
7.150
7.199
6.948
6.981
146,114,000
-0.16(-2.22%)
Mar 10, 2009
6.931
7.166
6.871
7.139
175,791,968
+0.25(+3.56%)
Mar 09, 2009
6.757
7.052
6.757
6.893
129,111,896
-0.05(-0.79%)
Mar 06, 2009
6.910
6.959
6.746
6.948
0
+0.03(+0.47%)
Mar 05, 2009
6.751
6.959
6.686
6.915
186,433,104
+0.09(+1.36%)
Mar 04, 2009
6.609
6.931
6.511
6.822
165,836,624
+0.43(+6.72%)
Mar 02, 2009
6.593
6.642
6.380
6.393
194,167,216
-0.33(-4.85%)
Feb 27, 2009
6.806
6.866
6.702
6.719
0
-0.22(-3.15%)
Feb 26, 2009
7.210
7.297
6.931
6.937
135,784,272
-0.20(-2.75%)
Feb 25, 2009
7.330
7.330
7.041
7.133
136,821,184
-0.28(-3.83%)
Feb 24, 2009
7.297
7.455
7.166
7.417
120,132,704
+0.17(+2.41%)
Feb 23, 2009
7.477
7.505
7.232
7.243
123,679,536
-0.24(-3.21%)
Feb 20, 2009
7.548
7.657
7.423
7.483
0
-0.17(-2.28%)
Feb 19, 2009
7.805
7.876
7.630
7.657
75,755,864
-0.07(-0.92%)
Feb 18, 2009
7.701
7.859
7.674
7.728
88,675,696
-0.05(-0.63%)
Feb 17, 2009
7.794
7.870
7.668
7.777
116,143,992
-0.18(-2.26%)
Feb 13, 2009
7.925
8.154
7.914
7.958
106,382,808
-0.04(-0.48%)
Feb 12, 2009
7.805
8.012
7.696
7.996
119,459,968
+0.15(+1.88%)
Feb 11, 2009
7.739
7.859
7.707
7.848
92,402,864
+0.17(+2.20%)
Feb 10, 2009
7.499
8.029
7.499
7.679
139,184,656
-0.35(-4.35%)
Feb 09, 2009
8.252
8.252
7.974
8.029
87,599,400
-0.07(-0.88%)
Feb 06, 2009
7.936
8.195
7.887
8.099
116,938,256
+0.19(+2.34%)
Feb 05, 2009
7.933
8.056
7.821
7.914
141,318,496
-0.04(-0.48%)
Feb 04, 2009
8.209
8.280
7.930
7.952
120,267,904
-0.34(-4.14%)
Feb 03, 2009
7.859
8.394
7.859
8.296
118,800,320
+0.17(+2.08%)
Feb 02, 2009
7.985
8.274
7.925
8.127
126,772,744
+0.17(+2.13%)
Jan 30, 2009
8.236
8.252
7.914
7.958
0
-0.29(-3.57%)
Jan 29, 2009
8.345
8.449
8.198
8.252
123,972,760
-0.17(-2.07%)
Jan 28, 2009
8.705
8.733
8.192
8.427
199,386,672
-0.21(-2.40%)
Jan 27, 2009
8.520
8.744
8.487
8.634
204,514,768
+0.09(+1.09%)
Jan 26, 2009
8.989
9.022
8.345
8.542
385,603,424
-0.98(-10.32%)
Jan 23, 2009
9.147
9.562
9.033
9.524
198,850,304
+0.13(+1.39%)
Jan 22, 2009
9.426
9.464
9.289
9.393
85,606,688
-0.15(-1.54%)
Jan 21, 2009
9.445
9.562
9.224
9.540
80,215,352
+0.15(+1.63%)
Jan 20, 2009
9.409
9.731
9.344
9.388
96,713,376
-0.16(-1.71%)
Jan 16, 2009
9.699
9.699
9.371
9.551
0
+0.06(+0.63%)
Jan 15, 2009
9.398
9.491
9.016
9.491
147,942,688
+0.08(+0.87%)
Jan 14, 2009
9.437
9.519
9.278
9.409
83,497,200
-0.19(-1.99%)
Jan 13, 2009
9.497
9.611
9.431
9.600
79,446,968
+0.13(+1.32%)
Jan 12, 2009
9.644
9.655
9.398
9.475
62,039,868
-0.04(-0.46%)
Jan 09, 2009
9.671
9.726
9.469
9.519
66,113,216
-0.11(-1.19%)
Jan 08, 2009
9.497
9.655
9.458
9.633
60,950,136
+0.09(+0.91%)
Jan 07, 2009
9.650
9.726
9.497
9.546
71,944,528
-0.17(-1.74%)
Jan 06, 2009
9.999
10.06
9.666
9.715
93,847,776
-0.20(-1.98%)
Jan 05, 2009
10.04
10.09
9.759
9.911
77,250,760
-0.06(-0.60%)
Jan 02, 2009
9.759
9.988
9.660
9.972
52,674,412
+0.31(+3.16%)
Jan 01, 2009
9.633
9.808
9.589
9.666
0
+0.00(+0.00%)
Dec 31, 2008
9.633
9.808
9.589
9.666
59,517,500
-0.02(-0.23%)
Dec 30, 2008
9.502
9.720
9.458
9.688
69,535,296
+0.25(+2.66%)
Dec 29, 2008
9.344
9.442
9.284
9.437
58,245,824
+0.10(+1.11%)
Dec 26, 2008
9.317
9.371
9.262
9.333
27,294,086
+0.05(+0.53%)
Dec 24, 2008
9.333
9.355
9.240
9.284
26,156,218
-0.01(-0.12%)
Dec 23, 2008
9.464
9.497
9.278
9.295
59,160,384
-0.08(-0.87%)
Dec 22, 2008
9.486
9.557
9.224
9.377
86,893,736
-0.07(-0.69%)
Dec 19, 2008
9.469
9.568
9.366
9.442
106,344,216
+0.10(+1.05%)
Dec 18, 2008
9.464
9.589
9.246
9.344
96,696,008
-0.07(-0.75%)
Dec 17, 2008
9.404
9.589
9.278
9.415
85,910,840
-0.06(-0.63%)
Dec 16, 2008
9.142
9.589
9.136
9.475
121,779,160
+0.40(+4.39%)
Dec 15, 2008
9.229
9.344
9.005
9.076
91,977,432
-0.16(-1.71%)
Dec 12, 2008
9.022
9.267
8.885
9.235
80,378,880
+0.20(+2.17%)
Dec 11, 2008
8.956
9.267
8.836
9.038
119,659,912
-0.01(-0.06%)
Dec 10, 2008
9.087
9.169
8.935
9.044
62,148,972
+0.05(+0.61%)
Dec 09, 2008
9.027
9.267
8.951
8.989
79,810,408
-0.25(-2.72%)
Dec 08, 2008
9.207
9.415
9.126
9.240
92,128,632
+0.21(+2.30%)
Dec 05, 2008
8.760
9.267
8.634
9.033
110,032,520
+0.15(+1.72%)
Dec 04, 2008
8.929
9.197
8.809
8.880
89,085,312
-0.19(-2.11%)
Dec 03, 2008
8.804
9.142
8.634
9.071
126,350,376
+0.33(+3.75%)
Dec 02, 2008
8.558
8.782
8.432
8.744
79,657,520
+0.40(+4.84%)
Dec 01, 2008
8.831
8.924
8.296
8.340
84,276,480
-0.63(-7.00%)
Nov 28, 2008
8.744
8.984
8.618
8.967
38,691,868
+0.20(+2.24%)
Nov 26, 2008
8.531
8.787
8.460
8.771
81,454,568
+0.07(+0.82%)
Nov 25, 2008
8.918
9.022
8.514
8.700
99,695,504
-0.05(-0.62%)
Nov 24, 2008
8.711
9.000
8.427
8.754
135,447,152
+0.20(+2.36%)
Nov 21, 2008
8.181
8.640
7.919
8.552
172,180,000
+0.67(+8.44%)
Nov 20, 2008
8.454
8.749
7.783
7.887
166,842,128
-0.61(-7.13%)
Nov 19, 2008
8.814
9.005
8.465
8.492
101,015,144
-0.40(-4.48%)
Nov 18, 2008
8.705
8.945
8.520
8.891
108,160,696
+0.20(+2.32%)
Nov 17, 2008
8.787
8.962
8.656
8.689
78,289,536
-0.20(-2.21%)
Nov 14, 2008
8.978
9.328
8.853
8.885
0
-0.25(-2.69%)
Nov 13, 2008
8.667
9.142
8.351
9.131
114,709,112
+0.49(+5.69%)
Nov 12, 2008
8.984
9.038
8.629
8.640
102,501,472
-0.51(-5.61%)
Nov 11, 2008
8.978
9.164
8.793
9.153
68,863,208
+0.09(+1.02%)
Nov 10, 2008
9.388
9.442
8.924
9.060
63,547,652
-0.14(-1.54%)
Nov 07, 2008
9.000
9.278
8.951
9.202
72,477,184
+0.27(+2.99%)
Nov 06, 2008
9.267
9.300
8.853
8.935
104,551,112
-0.34(-3.71%)
Nov 05, 2008
9.873
9.922
9.235
9.278
110,986,608
-0.77(-7.66%)
Nov 04, 2008
9.890
10.07
9.780
10.05
85,779,032
+0.35(+3.66%)
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
.