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
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 4:10 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 (%)
Jun 30, 2010
7.939
8.062
7.889
7.939
61,526
-0.01(-0.14%)
Jun 29, 2010
8.034
8.062
7.895
7.950
83,524
-0.20(-2.46%)
Jun 25, 2010
8.151
8.190
8.017
8.151
105,315,688
+0.10(+1.24%)
Jun 24, 2010
8.140
8.201
8.000
8.051
144,667
-0.23(-2.82%)
Jun 23, 2010
8.340
8.340
8.245
8.284
180,945
-0.05(-0.60%)
Jun 22, 2010
8.435
8.485
8.335
8.335
140,079
-0.07(-0.86%)
Jun 21, 2010
8.552
8.563
8.357
8.407
82,080,472
-0.06(-0.72%)
Jun 18, 2010
8.468
8.657
8.400
8.468
125,415,464
-0.14(-1.68%)
Jun 17, 2010
8.591
8.613
8.424
8.613
2,464
-0.01(-0.06%)
Jun 16, 2010
8.618
8.669
8.552
8.618
68,116,376
-0.02(-0.26%)
Jun 15, 2010
8.641
8.646
8.518
8.641
10,582
+0.11(+1.24%)
Jun 14, 2010
8.663
8.685
8.518
8.535
92,071,600
-0.07(-0.84%)
Jun 11, 2010
8.479
8.641
8.463
8.607
135,826,608
+0.31(+3.69%)
Jun 10, 2010
8.301
8.412
8.156
8.301
278,226
+0.22(+2.69%)
Jun 09, 2010
8.151
8.212
8.012
8.084
155,468,416
-0.01(-0.07%)
Jun 08, 2010
8.090
8.112
7.989
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.262
8.290
8.073
8.084
123,479,200
-0.13(-1.59%)
Jun 04, 2010
8.206
8.373
8.167
8.215
139,988,528
-0.27(-3.13%)
Jun 03, 2010
8.485
8.541
8.418
8.481
61,491,208
+0.02(+0.21%)
Jun 02, 2010
8.463
8.474
8.307
8.463
88,982,048
+0.12(+1.40%)
Jun 01, 2010
8.440
8.585
8.329
8.346
34,288
-0.13(-1.58%)
May 28, 2010
8.479
8.680
8.474
8.479
110,251,352
-0.08(-0.91%)
May 27, 2010
8.541
8.602
8.444
8.557
120,288,776
+0.14(+1.72%)
May 26, 2010
8.412
8.579
8.351
8.412
109,802
+0.03(+0.33%)
May 25, 2010
8.323
8.407
8.212
8.385
73,606
-0.09(-1.05%)
May 24, 2010
8.507
8.563
8.435
8.474
97,303,896
-0.10(-1.17%)
May 21, 2010
8.346
8.585
8.329
8.574
183,989,408
-0.04(-0.52%)
May 20, 2010
8.526
8.674
8.474
8.618
524,433
-0.19(-2.15%)
May 19, 2010
8.769
8.875
8.685
8.808
147,377,728
+0.00(+0.00%)
May 18, 2010
8.986
9.047
8.785
8.808
442,591
-0.22(-2.41%)
May 17, 2010
9.019
9.058
8.785
9.025
177,495,680
+0.01(+0.06%)
May 14, 2010
9.019
9.209
8.941
9.019
112,570,256
-0.20(-2.17%)
May 13, 2010
9.376
9.431
9.209
9.220
121,069,320
-0.22(-2.36%)
May 12, 2010
9.454
9.515
9.309
9.442
96,129,056
-0.03(-0.29%)
May 11, 2010
9.504
9.570
9.442
9.470
114,599
+0.01(+0.06%)
May 10, 2010
9.431
9.493
9.376
9.465
146,560,128
+0.30(+3.28%)
May 07, 2010
9.298
9.360
9.120
9.164
192,009,296
-0.34(-3.57%)
May 06, 2010
9.554
9.583
8.824
9.504
5,388
-0.02(-0.18%)
May 05, 2010
9.598
9.654
9.504
9.520
178,335,776
+0.01(+0.12%)
May 04, 2010
9.449
9.581
9.399
9.509
416,158
+0.19(+2.07%)
May 03, 2010
9.256
9.366
9.157
9.316
130,533,880
+0.10(+1.14%)
Apr 30, 2010
9.360
9.366
9.190
9.212
92,697,992
-0.08(-0.83%)
Apr 29, 2010
9.162
9.372
9.162
9.289
122,497,424
+0.18(+2.00%)
Apr 28, 2010
9.074
9.168
9.030
9.107
110,101,064
+0.04(+0.43%)
Apr 27, 2010
9.206
9.283
9.035
9.068
665,250
-0.20(-2.14%)
Apr 26, 2010
9.289
9.349
9.200
9.267
151,505,200
-0.05(-0.53%)
Apr 23, 2010
9.052
9.372
9.035
9.316
178,445,744
+0.24(+2.61%)
Apr 22, 2010
9.091
9.124
8.997
9.080
126,541,368
-0.07(-0.72%)
Apr 21, 2010
9.146
9.267
9.057
9.146
1,010,180
-0.09(-0.95%)
Apr 20, 2010
9.272
9.294
9.217
9.234
69,693
-0.02(-0.18%)
Apr 19, 2010
9.223
9.267
9.146
9.250
119,662,528
-0.01(-0.06%)
Apr 16, 2010
9.355
9.372
9.256
9.256
137,079,664
-0.10(-1.12%)
Apr 15, 2010
9.394
9.454
9.344
9.360
108,183,808
-0.04(-0.47%)
Apr 14, 2010
9.465
9.465
9.333
9.405
174,025,216
-0.06(-0.64%)
Apr 13, 2010
9.482
9.504
9.421
9.465
120,070,312
-0.06(-0.64%)
Apr 12, 2010
9.542
9.548
9.471
9.526
89,379,680
+0.02(+0.23%)
Apr 09, 2010
9.476
9.537
9.460
9.504
79,866,960
+0.06(+0.64%)
Apr 08, 2010
9.405
9.454
9.377
9.443
95,456,080
+0.04(+0.41%)
Apr 07, 2010
9.377
9.432
9.360
9.405
153,440,784
+0.06(+0.65%)
Apr 06, 2010
9.333
9.394
9.289
9.344
140,823,696
+0.04(+0.41%)
Apr 05, 2010
9.443
9.443
9.283
9.305
124,677,256
-0.10(-1.11%)
Apr 01, 2010
9.482
9.410
9.410
9.410
125,452,232
-0.04(-0.41%)
Mar 31, 2010
9.465
9.515
9.416
9.449
107,145,824
-0.06(-0.64%)
Mar 30, 2010
9.542
9.581
9.438
9.509
75,929,904
-0.01(-0.12%)
Mar 29, 2010
9.476
9.553
9.443
9.520
88,459,608
+0.08(+0.82%)
Mar 26, 2010
9.564
9.575
9.421
9.443
98,344,872
-0.14(-1.44%)
Mar 25, 2010
9.774
9.796
9.559
9.581
87,482,080
-0.12(-1.25%)
Mar 24, 2010
9.702
9.757
9.664
9.702
134,316,480
+0.04(+0.40%)
Mar 23, 2010
9.520
9.686
9.476
9.664
134,122,776
+0.30(+3.24%)
Mar 22, 2010
9.366
9.504
9.355
9.360
128,990,672
+0.04(+0.47%)
Mar 19, 2010
9.531
9.531
9.256
9.316
205,537,040
-0.18(-1.86%)
Mar 18, 2010
9.553
9.559
9.432
9.493
92,396,896
+0.01(+0.12%)
Mar 17, 2010
9.509
9.537
9.454
9.482
102,789,240
-0.03(-0.29%)
Mar 16, 2010
9.542
9.575
9.427
9.509
96,495,504
+0.00(+0.00%)
Mar 15, 2010
9.438
9.520
9.438
9.509
79,748,048
+0.10(+1.05%)
Mar 12, 2010
9.471
9.493
9.360
9.410
155,095,520
-0.12(-1.21%)
Mar 11, 2010
9.432
9.542
9.421
9.526
89,140,672
+0.08(+0.82%)
Mar 10, 2010
9.482
9.559
9.427
9.449
102,191,264
-0.04(-0.46%)
Mar 09, 2010
9.515
9.542
9.449
9.493
99,001,584
-0.09(-0.92%)
Mar 08, 2010
9.691
9.697
9.515
9.581
88,443,104
-0.05(-0.51%)
Mar 05, 2010
9.575
9.641
9.493
9.630
117,451,616
+0.08(+0.87%)
Mar 04, 2010
9.542
9.586
9.487
9.548
103,308,864
+0.01(+0.06%)
Mar 03, 2010
9.614
9.694
9.482
9.542
197,959,312
-0.15(-1.59%)
Mar 02, 2010
9.845
9.851
9.669
9.697
117,356,280
-0.08(-0.85%)
Mar 01, 2010
9.702
9.840
9.691
9.779
82,810,112
+0.11(+1.14%)
Feb 26, 2010
9.746
9.812
9.641
9.669
107,520,776
-0.08(-0.79%)
Feb 25, 2010
9.680
9.768
9.603
9.746
97,030,176
-0.07(-0.67%)
Feb 24, 2010
9.774
9.928
9.697
9.812
122,921,640
+0.08(+0.79%)
Feb 23, 2010
9.829
9.884
9.702
9.735
86,893,672
-0.15(-1.56%)
Feb 22, 2010
9.906
10.000
9.796
9.889
105,277,848
-0.02(-0.22%)
Feb 19, 2010
9.818
9.972
9.768
9.911
91,950,976
+0.22(+2.24%)
Feb 18, 2010
9.741
9.779
9.669
9.694
103,674,304
-0.04(-0.42%)
Feb 17, 2010
9.834
9.840
9.658
9.735
105,735,576
-0.03(-0.28%)
Feb 16, 2010
9.895
9.961
9.702
9.763
114,861,152
-0.04(-0.45%)
Feb 12, 2010
9.834
9.807
9.807
9.807
91,374,184
-0.04(-0.39%)
Feb 11, 2010
9.779
9.933
9.708
9.845
99,271,208
+0.07(+0.73%)
Feb 10, 2010
9.873
9.906
9.715
9.774
108,827,392
-0.08(-0.78%)
Feb 09, 2010
9.845
10.000
9.724
9.851
128,827,576
+0.04(+0.39%)
Feb 08, 2010
9.867
9.917
9.763
9.812
100,971,496
-0.08(-0.84%)
Feb 05, 2010
9.867
10.02
9.697
9.895
164,084,464
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.922
9.933
171,019,184
-0.33(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,911,504
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.24
10.50
123,886,456
+0.26(+2.50%)
Feb 01, 2010
10.26
10.36
10.21
10.24
72,137,168
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.18
102,685,872
+0.02(+0.16%)
Jan 28, 2010
10.41
10.42
10.16
10.17
93,332,600
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.18
10.37
100,056,264
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,885,672
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,277,624
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,061,528
-0.15(-1.46%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,403,056
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.84
10.88
145,191,776
-0.03(-0.30%)
Jan 19, 2010
10.66
10.95
10.64
10.92
143,521,712
+0.28(+2.62%)
Jan 15, 2010
10.60
10.64
10.64
10.64
140,389,760
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,604,920
+0.09(+0.88%)
Jan 13, 2010
10.30
10.53
10.30
10.48
109,043,272
+0.24(+2.34%)
Jan 12, 2010
10.26
10.36
10.17
10.24
75,621,200
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,450,756
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,716,080
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,241,528
-0.04(-0.38%)
Jan 06, 2010
10.18
10.27
10.10
10.15
75,863,072
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.12
10.18
79,468,360
-0.15(-1.43%)
Jan 04, 2010
9.972
10.34
9.952
10.33
95,433,768
+0.40(+4.07%)
Dec 31, 2009
10.04
9.928
9.928
9.928
47,045,100
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,504,188
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,033,572
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,634,568
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,700,216
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,234,860
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,765,732
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,714,176
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.961
9.988
114,066,520
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.857
9.944
81,161,768
-0.08(-0.82%)
Dec 16, 2009
10.03
10.12
9.993
10.03
73,475,264
+0.04(+0.44%)
Dec 15, 2009
9.966
10.08
9.911
9.982
63,443,536
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.928
10.04
93,866,568
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.966
9.988
56,591,384
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.961
9.999
66,495,828
+0.04(+0.44%)
Dec 09, 2009
9.841
9.966
9.753
9.955
134,165,032
+0.26(+2.70%)
Dec 08, 2009
9.851
9.862
9.622
9.693
146,543,456
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.846
9.857
139,341,072
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.06
10.09
91,703,856
-0.08(-0.81%)
Dec 03, 2009
10.28
10.30
10.15
10.17
75,171,048
-0.05(-0.53%)
Dec 02, 2009
10.34
10.36
10.09
10.23
87,315,496
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.917
10.29
130,263,584
+0.37(+3.74%)
Nov 30, 2009
9.993
10.07
9.916
9.917
108,580,264
-0.04(-0.44%)
Nov 27, 2009
9.868
10.05
9.824
9.961
41,830,048
-0.19(-1.83%)
Nov 25, 2009
10.06
10.16
9.961
10.15
77,204,160
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.911
9.993
107,224,264
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,867,840
+0.09(+0.93%)
Nov 20, 2009
9.906
10.09
9.890
10.02
111,721,832
+0.14(+1.38%)
Nov 19, 2009
9.862
9.917
9.726
9.884
75,527,392
-0.04(-0.44%)
Nov 18, 2009
9.786
9.955
9.720
9.928
89,429,720
+0.14(+1.39%)
Nov 17, 2009
9.742
9.797
9.677
9.791
62,409,624
+0.00(+0.00%)
Nov 16, 2009
9.633
9.824
9.622
9.791
75,364,248
+0.19(+1.99%)
Nov 13, 2009
9.606
9.699
9.557
9.600
67,526,880
-0.02(-0.17%)
Nov 12, 2009
9.606
9.748
9.540
9.617
72,692,544
+0.00(+0.00%)
Nov 11, 2009
9.644
9.726
9.557
9.617
64,922,048
+0.03(+0.34%)
Nov 10, 2009
9.453
9.683
9.404
9.584
93,399,464
+0.07(+0.75%)
Nov 09, 2009
9.333
9.513
9.295
9.513
84,601,328
+0.26(+2.77%)
Nov 06, 2009
9.284
9.289
9.180
9.257
66,154,492
+0.03(+0.36%)
Nov 05, 2009
9.338
9.415
9.180
9.224
101,945,800
-0.02(-0.18%)
Nov 04, 2009
9.240
9.393
9.207
9.240
95,979,896
+0.02(+0.24%)
Nov 03, 2009
9.224
9.251
9.126
9.218
96,561,544
-0.03(-0.35%)
Nov 02, 2009
9.306
9.388
9.186
9.251
112,176,104
-0.04(-0.47%)
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%)
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
.