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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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, 2014
9577
9619
9561
9603
90,290,896
+19.11(+0.20%)
Apr 29, 2014
9522
9596
9481
9584
91,467,904
+137.76(+1.46%)
Apr 28, 2014
9455
9497
9408
9446
67,539,104
+44.81(+0.48%)
Apr 27, 2014
9475
9502
9367
9402
0
+0.00(+0.00%)
Apr 26, 2014
9475
9502
9367
9402
0
+0.00(+0.00%)
Apr 25, 2014
9475
9502
9367
9402
79,230,200
-147.13(-1.54%)
Apr 24, 2014
9597
9645
9410
9549
87,813,904
+4.49(+0.05%)
Apr 23, 2014
9602
9608
9540
9544
61,216,900
-55.90(-0.58%)
Apr 22, 2014
9456
9603
9440
9600
70,194,096
+190.38(+2.02%)
Apr 21, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 20, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 19, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 18, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 17, 2014
9311
9418
9277
9410
86,295,200
+91.89(+0.99%)
Apr 16, 2014
9252
9319
9221
9318
78,803,200
+144.11(+1.57%)
Apr 15, 2014
9325
9345
9167
9174
88,156,800
-165.46(-1.77%)
Apr 14, 2014
9249
9339
9214
9339
90,916,496
+23.88(+0.26%)
Apr 13, 2014
9351
9390
9259
9315
0
+0.00(+0.00%)
Apr 12, 2014
9351
9390
9259
9315
0
+0.00(+0.00%)
Apr 11, 2014
9351
9390
9259
9315
100,489,696
-139.25(-1.47%)
Apr 10, 2014
9557
9581
9441
9455
77,873,696
-51.81(-0.55%)
Apr 09, 2014
9507
9542
9481
9506
69,917,104
+15.56(+0.16%)
Apr 08, 2014
9525
9526
9392
9491
86,190,896
-20.06(-0.21%)
Apr 07, 2014
9586
9608
9497
9511
78,800,000
-184.92(-1.91%)
Apr 06, 2014
9642
9722
9628
9696
0
+0.00(+0.00%)
Apr 05, 2014
9642
9722
9628
9696
0
+0.00(+0.00%)
Apr 04, 2014
9642
9722
9628
9696
75,314,000
+66.95(+0.70%)
Apr 03, 2014
9621
9690
9592
9629
76,385,800
+5.46(+0.06%)
Apr 02, 2014
9629
9646
9608
9623
73,976,000
+19.65(+0.20%)
Apr 01, 2014
9602
9631
9575
9604
72,835,104
+47.80(+0.50%)
Mar 31, 2014
9622
9635
9543
9556
68,772,896
-31.28(-0.33%)
Mar 30, 2014
9487
9587
9485
9587
0
+0.00(+0.00%)
Mar 29, 2014
9487
9587
9485
9587
0
+0.00(+0.00%)
Mar 28, 2014
9487
9587
9485
9587
70,498,400
+135.98(+1.44%)
Mar 27, 2014
9429
9469
9398
9451
66,826,100
+2.63(+0.03%)
Mar 26, 2014
9368
9489
9360
9449
75,841,600
+110.18(+1.18%)
Mar 25, 2014
9224
9372
9224
9338
82,230,600
+149.63(+1.63%)
Mar 24, 2014
9350
9359
9181
9189
86,790,896
-154.17(-1.65%)
Mar 23, 2014
9301
9377
9288
9343
0
+0.00(+0.00%)
Mar 22, 2014
9301
9377
9288
9343
0
+0.00(+0.00%)
Mar 21, 2014
9301
9377
9288
9343
198,583,504
+46.82(+0.50%)
Mar 20, 2014
9216
9297
9157
9296
96,945,696
+19.07(+0.21%)
Mar 19, 2014
9263
9326
9222
9277
89,476,800
+34.50(+0.37%)
Mar 18, 2014
9172
9315
9106
9243
99,301,200
+61.66(+0.67%)
Mar 17, 2014
9047
9198
9047
9181
86,964,496
+124.48(+1.37%)
Mar 15, 2014
8939
9094
8913
9056
0
+0.00(+0.00%)
Mar 14, 2014
8939
9094
8913
9056
141,175,504
+38.62(+0.43%)
Mar 13, 2014
9200
9227
9017
9018
113,773,104
-170.90(-1.86%)
Mar 12, 2014
9257
9267
9143
9189
107,430,600
-119.10(-1.28%)
Mar 11, 2014
9295
9375
9259
9308
72,300,800
+42.29(+0.46%)
Mar 10, 2014
9306
9383
9216
9266
84,875,400
-85.25(-0.91%)
Mar 09, 2014
9538
9543
9347
9351
0
+0.00(+0.00%)
Mar 08, 2014
9538
9543
9347
9351
103,246,704
-192.12(-2.01%)
Mar 07, 2014
9577
9587
9505
9543
103,682,600
+0.85(+0.01%)
Mar 06, 2014
9562
9599
9534
9542
73,341,696
-47.13(-0.49%)
Mar 05, 2014
9454
9590
9421
9589
95,630,200
+230.26(+2.46%)
Mar 04, 2014
9553
9554
9359
9359
118,040,200
+0.00(+0.00%)
Mar 03, 2014
9553
9554
9359
9359
0
-333.19(-3.44%)
Mar 02, 2014
9593
9692
9566
9692
0
+0.00(+0.00%)
Mar 01, 2014
9593
9692
9566
9692
83,200,800
+103.75(+1.08%)
Feb 28, 2014
9661
9673
9498
9588
86,422,200
-73.40(-0.76%)
Feb 27, 2014
9708
9721
9613
9662
87,277,200
-37.62(-0.39%)
Feb 26, 2014
9677
9711
9629
9699
90,676,096
-9.59(-0.10%)
Feb 25, 2014
9620
9709
9603
9709
67,953,504
+51.99(+0.54%)
Feb 24, 2014
9657
9657
0
+0.00(+0.00%)
Feb 23, 2014
9598
9657
0
+0.00(+0.00%)
Feb 22, 2014
9665
9666
9598
9657
78,587,696
+38.10(+0.40%)
Feb 21, 2014
9525
9619
9504
9619
88,676,896
-41.20(-0.43%)
Feb 20, 2014
9641
9696
9596
9660
72,892,896
+0.27(+0.00%)
Feb 19, 2014
9675
9691
9614
9660
58,827,300
+3.02(+0.03%)
Feb 18, 2014
9662
9682
9646
9657
45,850,100
-5.64(-0.06%)
Feb 17, 2014
9616
9678
9593
9662
0
+0.00(+0.00%)
Feb 16, 2014
9616
9678
9593
9662
0
+0.00(+0.00%)
Feb 15, 2014
9616
9678
9593
9662
91,504,800
+65.63(+0.68%)
Feb 14, 2014
9523
9601
9480
9597
93,209,104
+56.77(+0.60%)
Feb 13, 2014
9505
9595
9502
9540
85,292,304
+61.23(+0.65%)
Feb 12, 2014
9339
9479
9338
9479
76,248,400
+188.91(+2.03%)
Feb 11, 2014
9332
9346
9280
9290
59,599,900
+0.00(+0.00%)
Feb 10, 2014
9332
9346
9280
9290
0
-12.06(-0.13%)
Feb 09, 2014
9275
9323
9223
9302
0
+0.00(+0.00%)
Feb 08, 2014
9275
9323
9223
9302
89,003,400
+45.34(+0.49%)
Feb 07, 2014
9166
9274
9129
9257
122,685,200
+140.26(+1.54%)
Feb 06, 2014
9105
9155
9081
9116
95,608,704
-11.59(-0.13%)
Feb 05, 2014
9126
9167
9071
9128
114,598,200
-58.61(-0.64%)
Feb 04, 2014
9319
9358
9174
9187
105,545,400
+0.00(+0.00%)
Feb 03, 2014
9319
9358
9174
9187
0
-119.96(-1.29%)
Feb 02, 2014
9340
9347
9166
9306
0
+0.00(+0.00%)
Feb 01, 2014
9340
9347
9166
9306
126,856,496
-67.00(-0.71%)
Jan 31, 2014
9344
9415
9267
9373
97,748,704
+36.75(+0.39%)
Jan 30, 2014
9507
9538
9221
9337
126,384,200
-70.18(-0.75%)
Jan 29, 2014
9406
9428
9346
9407
99,322,000
+57.69(+0.62%)
Jan 28, 2014
9389
9403
9311
9349
112,554,096
+0.00(+0.00%)
Jan 27, 2014
9389
9403
9311
9349
0
-42.80(-0.46%)
Jan 25, 2014
9647
9664
9374
9392
125,916,200
-239.02(-2.48%)
Jan 24, 2014
9691
9729
9596
9631
98,660,400
-89.07(-0.92%)
Jan 23, 2014
9752
9766
9677
9720
84,234,096
-10.01(-0.10%)
Jan 22, 2014
9752
9794
9714
9730
80,839,600
+14.22(+0.15%)
Jan 21, 2014
9713
9733
9672
9716
78,126,096
+0.00(+0.00%)
Jan 20, 2014
9713
9733
9672
9716
0
-27.06(-0.28%)
Jan 18, 2014
9718
9790
9709
9743
131,098,096
+25.25(+0.26%)
Jan 17, 2014
9742
9747
9703
9718
87,811,904
-16.10(-0.17%)
Jan 16, 2014
9591
9747
9582
9734
120,099,000
+193.30(+2.03%)
Jan 15, 2014
9391
9541
9382
9541
104,777,800
+30.34(+0.32%)
Jan 14, 2014
9498
9519
9457
9510
85,787,696
+0.00(+0.00%)
Jan 13, 2014
9498
9519
9457
9510
0
+36.93(+0.39%)
Jan 12, 2014
9474
9530
9441
9473
0
+0.00(+0.00%)
Jan 11, 2014
9474
9530
9441
9473
96,130,400
+51.63(+0.55%)
Jan 10, 2014
9492
9550
9403
9422
98,917,000
-76.23(-0.80%)
Jan 09, 2014
9513
9516
9468
9498
90,140,400
-8.36(-0.09%)
Jan 08, 2014
9446
9519
9417
9506
79,946,800
+78.20(+0.83%)
Jan 07, 2014
9419
9469
9400
9428
53,653,700
+0.00(+0.00%)
Jan 06, 2014
9419
9469
9400
9428
0
-7.15(-0.08%)
Jan 05, 2014
9410
9453
9368
9435
0
+0.00(+0.00%)
Jan 04, 2014
9410
9453
9368
9435
58,772,900
+35.11(+0.37%)
Jan 03, 2014
9598
9621
9394
9400
90,956,896
+0.00(+0.00%)
Jan 02, 2014
9598
9621
9394
9400
0
-152.12(-1.59%)
Jan 01, 2014
9587
9594
9552
9552
0
+0.00(+0.00%)
Dec 31, 2013
9587
9594
9552
9552
35,981,600
+0.00(+0.00%)
Dec 30, 2013
9587
9594
9552
9552
0
-37.23(-0.39%)
Dec 29, 2013
9559
9589
9549
9589
0
+0.00(+0.00%)
Dec 28, 2013
9559
9589
9549
9589
51,388,200
+0.00(+0.00%)
Dec 27, 2013
9559
9589
9549
9589
0
+100.57(+1.06%)
Dec 26, 2013
9436
9489
9428
9489
0
+0.00(+0.00%)
Dec 25, 2013
9436
9489
9428
9489
0
+0.00(+0.00%)
Dec 24, 2013
9436
9489
9428
9489
48,372,600
+0.00(+0.00%)
Dec 23, 2013
9436
9489
9428
9489
0
+88.64(+0.94%)
Dec 22, 2013
9371
9413
9353
9400
0
+0.00(+0.00%)
Dec 21, 2013
9371
9413
9353
9400
161,686,896
+64.44(+0.69%)
Dec 20, 2013
9280
9352
9257
9336
98,276,496
+153.99(+1.68%)
Dec 19, 2013
9145
9191
9122
9182
82,342,704
+96.63(+1.06%)
Dec 18, 2013
9143
9162
9085
9085
72,207,504
-78.44(-0.86%)
Dec 17, 2013
9005
9188
8998
9164
99,105,600
+0.00(+0.00%)
Dec 16, 2013
9005
9188
8998
9164
0
+157.10(+1.74%)
Dec 15, 2013
9017
9047
8991
9006
0
+0.00(+0.00%)
Dec 14, 2013
9017
9047
8991
9006
67,761,696
-10.54(-0.12%)
Dec 13, 2013
9033
9061
8984
9017
75,120,200
-60.11(-0.66%)
Dec 12, 2013
9093
9153
9066
9077
64,845,800
-37.33(-0.41%)
Dec 11, 2013
9180
9224
9092
9114
74,363,400
-80.73(-0.88%)
Dec 10, 2013
9219
9226
9171
9195
62,711,300
+0.00(+0.00%)
Dec 09, 2013
9219
9226
9171
9195
0
+22.76(+0.25%)
Dec 08, 2013
9126
9196
9084
9172
0
+0.00(+0.00%)
Dec 07, 2013
9126
9196
9084
9172
81,326,800
+87.46(+0.96%)
Dec 06, 2013
9111
9172
9078
9085
77,772,304
-55.68(-0.61%)
Dec 05, 2013
9247
9253
9070
9141
94,986,600
-82.77(-0.90%)
Dec 04, 2013
9398
9404
9223
9223
116,913,000
-178.56(-1.90%)
Dec 03, 2013
9413
9425
9384
9402
74,603,104
+0.00(+0.00%)
Dec 02, 2013
9413
9425
9384
9402
0
-3.34(-0.04%)
Dec 01, 2013
9379
9425
9377
9405
0
+0.00(+0.00%)
Nov 30, 2013
9379
9425
9377
9405
65,826,300
+17.93(+0.19%)
Nov 29, 2013
9360
9400
9359
9387
54,326,200
+36.24(+0.39%)
Nov 28, 2013
9309
9363
9296
9351
59,073,000
+61.06(+0.66%)
Nov 27, 2013
9298
9317
9287
9290
85,105,696
-9.88(-0.11%)
Nov 26, 2013
9258
9323
9253
9300
69,939,104
+0.00(+0.00%)
Nov 25, 2013
9258
9323
9253
9300
0
+80.91(+0.88%)
Nov 24, 2013
9211
9230
9169
9219
0
+0.00(+0.00%)
Nov 23, 2013
9211
9230
9169
9219
72,242,000
+22.96(+0.25%)
Nov 22, 2013
9128
9211
9117
9196
78,794,896
-5.99(-0.07%)
Nov 21, 2013
9176
9237
9163
9202
68,359,104
+8.78(+0.10%)
Nov 20, 2013
9197
9217
9179
9193
77,178,304
-32.14(-0.35%)
Nov 19, 2013
9154
9254
9141
9225
88,832,800
+0.00(+0.00%)
Nov 18, 2013
9154
9254
9141
9225
0
+56.74(+0.62%)
Nov 17, 2013
9158
9188
9134
9169
0
+0.00(+0.00%)
Nov 16, 2013
9158
9188
9134
9169
96,783,904
+19.03(+0.21%)
Nov 15, 2013
9137
9151
9101
9150
108,722,304
+94.83(+1.05%)
Nov 14, 2013
9057
9075
8981
9055
92,469,400
-21.65(-0.24%)
Nov 13, 2013
9103
9124
9074
9076
96,960,600
-31.38(-0.34%)
Nov 12, 2013
9082
9124
9065
9108
66,640,400
+0.00(+0.00%)
Nov 11, 2013
9082
9124
9065
9108
0
+29.58(+0.33%)
Nov 10, 2013
9037
9079
8986
9078
0
+0.00(+0.00%)
Nov 09, 2013
9037
9079
8986
9078
86,783,000
-2.75(-0.03%)
Nov 08, 2013
9038
9194
9026
9081
143,223,904
+40.16(+0.44%)
Nov 07, 2013
9030
9066
9022
9041
68,900,496
+31.76(+0.35%)
Nov 06, 2013
9036
9042
8962
9009
87,089,504
-28.12(-0.31%)
Nov 05, 2013
9036
9054
9019
9037
60,965,300
+0.00(+0.00%)
Nov 04, 2013
9036
9054
9019
9037
0
+29.40(+0.33%)
Nov 03, 2013
9032
9048
8993
9008
0
+0.00(+0.00%)
Nov 02, 2013
9032
9048
8993
9008
0
+0.00(+0.00%)
Nov 01, 2013
9032
9048
8993
9008
54,233,900
-26.09(-0.29%)
Oct 31, 2013
8985
9037
8976
9034
82,807,696
+23.65(+0.26%)
Oct 30, 2013
9030
9070
8996
9010
69,972,000
-11.77(-0.13%)
Oct 29, 2013
8966
9022
8966
9022
76,418,304
+43.39(+0.48%)
Oct 28, 2013
9013
9018
8950
8979
61,426,900
-7.09(-0.08%)
Oct 27, 2013
8953
9011
8944
8986
0
+0.00(+0.00%)
Oct 26, 2013
8953
9011
8944
8986
0
+0.00(+0.00%)
Oct 25, 2013
8953
9011
8944
8986
71,222,704
+5.11(+0.06%)
Oct 24, 2013
8968
8987
8951
8981
76,689,904
+60.77(+0.68%)
Oct 23, 2013
8907
8933
8898
8920
79,944,200
-27.60(-0.31%)
Oct 22, 2013
8854
8988
8849
8947
100,450,704
+80.24(+0.90%)
Oct 21, 2013
8828
8876
8827
8867
74,873,400
+2.12(+0.02%)
Oct 20, 2013
8850
8865
8805
8865
0
+0.00(+0.00%)
Oct 19, 2013
8850
8865
8805
8865
0
+0.00(+0.00%)
Oct 18, 2013
8850
8865
8805
8865
166,471,904
+53.12(+0.60%)
Oct 17, 2013
8817
8830
8765
8812
95,192,800
-34.02(-0.38%)
Oct 16, 2013
8793
8861
8781
8846
92,338,896
+41.56(+0.47%)
Oct 15, 2013
8757
8821
8757
8804
93,813,600
+80.63(+0.92%)
Oct 14, 2013
8688
8728
8676
8724
64,137,200
-1.02(-0.01%)
Oct 13, 2013
8705
8729
8696
8725
0
+0.00(+0.00%)
Oct 12, 2013
8705
8729
8696
8725
0
+0.00(+0.00%)
Oct 11, 2013
8705
8729
8696
8725
92,376,096
+39.06(+0.45%)
Oct 10, 2013
8563
8694
8548
8686
105,327,696
+169.08(+1.99%)
Oct 09, 2013
8541
8590
8490
8517
78,206,800
-39.20(-0.46%)
Oct 08, 2013
8591
8610
8552
8556
77,435,600
-35.69(-0.42%)
Oct 07, 2013
8557
8605
8510
8592
87,359,696
-31.39(-0.36%)
Oct 06, 2013
8591
8640
8570
8623
0
+0.00(+0.00%)
Oct 05, 2013
8591
8640
8570
8623
0
+0.00(+0.00%)
Oct 04, 2013
8591
8640
8570
8623
85,007,104
+25.06(+0.29%)
Oct 03, 2013
8648
8655
8590
8598
49,874,400
-31.51(-0.37%)
Oct 02, 2013
8651
8672
8581
8629
76,858,496
-59.72(-0.69%)
Oct 01, 2013
8619
8692
8612
8689
83,404,496
+94.74(+1.10%)
Sep 30, 2013
8563
8607
8547
8594
78,813,904
-67.11(-0.77%)
Sep 29, 2013
8673
8691
8611
8662
0
+0.00(+0.00%)
Sep 27, 2013
8673
8691
8611
8662
68,197,296
-2.59(-0.03%)
Sep 26, 2013
8679
8688
8629
8664
88,920,704
-1.53(-0.02%)
Sep 25, 2013
8655
8682
8610
8666
108,140,304
+1.03(+0.01%)
Sep 24, 2013
8645
8672
8633
8665
79,114,704
+29.31(+0.34%)
Sep 23, 2013
8683
8699
8606
8635
89,113,400
-40.44(-0.47%)
Sep 21, 2013
8693
8714
8666
8676
0
+0.00(+0.00%)
Sep 20, 2013
8693
8714
8666
8676
249,585,104
-18.45(-0.21%)
Sep 19, 2013
8735
8770
8666
8694
120,861,696
+58.12(+0.67%)
Sep 18, 2013
8617
8646
8595
8636
75,769,400
+39.11(+0.45%)
Sep 17, 2013
8596
8614
8585
8597
81,358,600
-16.05(-0.19%)
Sep 16, 2013
8600
8626
8578
8613
87,859,104
+103.58(+1.22%)
Sep 15, 2013
8461
8518
8457
8509
0
+0.00(+0.00%)
Sep 14, 2013
8461
8518
8457
8509
0
+0.00(+0.00%)
Sep 13, 2013
8461
8518
8457
8509
76,220,304
+15.42(+0.18%)
Sep 12, 2013
8509
8517
8467
8494
102,393,904
-1.73(-0.02%)
Sep 11, 2013
8453
8503
8447
8496
106,146,000
+49.19(+0.58%)
Sep 10, 2013
8358
8464
8350
8447
125,305,104
+170.22(+2.06%)
Sep 09, 2013
8275
8310
8247
8276
76,364,800
+0.65(+0.01%)
Sep 08, 2013
8222
8296
8174
8276
0
+0.00(+0.00%)
Sep 07, 2013
8222
8296
8174
8276
0
+0.00(+0.00%)
Sep 06, 2013
8222
8296
8174
8276
124,854,400
+40.69(+0.49%)
Sep 05, 2013
8206
8258
8165
8235
96,648,704
+39.06(+0.48%)
Sep 04, 2013
8202
8207
8096
8196
84,770,200
+15.21(+0.19%)
Sep 03, 2013
8259
8265
8143
8181
88,279,904
-63.16(-0.77%)
Sep 02, 2013
8224
8269
8211
8244
0
+140.72(+1.74%)
Sep 01, 2013
8198
8201
8102
8103
0
+0.00(+0.00%)
Aug 31, 2013
8198
8201
8102
8103
0
+0.00(+0.00%)
Aug 30, 2013
8198
8201
8102
8103
86,451,200
-91.40(-1.12%)
Aug 29, 2013
8189
8199
8130
8195
69,818,496
+36.65(+0.45%)
Aug 28, 2013
8203
8219
8094
8158
97,795,400
-84.66(-1.03%)
Aug 27, 2013
8379
8424
8243
8243
106,541,800
-192.59(-2.28%)
Aug 26, 2013
8424
8438
8386
8435
42,823,800
+18.16(+0.22%)
Aug 25, 2013
8398
8438
8360
8417
0
+0.00(+0.00%)
Aug 24, 2013
8398
8438
8360
8417
0
+0.00(+0.00%)
Aug 23, 2013
8398
8438
8360
8417
0
+19.10(+0.23%)
Aug 22, 2013
8289
8425
8284
8398
0
+112.48(+1.36%)
Aug 21, 2013
8301
8311
8268
8285
0
-14.62(-0.18%)
Aug 20, 2013
8295
8320
8246
8300
0
-66.26(-0.79%)
Aug 19, 2013
8395
8395
8329
8366
0
-25.65(-0.31%)
Aug 18, 2013
8348
8402
8330
8392
0
+0.00(+0.00%)
Aug 17, 2013
8348
8402
8330
8392
0
+0.00(+0.00%)
Aug 16, 2013
8348
8402
8330
8392
0
+15.65(+0.19%)
Aug 15, 2013
8419
8422
8308
8376
21,789,500
-61.83(-0.73%)
Aug 14, 2013
8425
8457
8401
8438
0
+22.36(+0.27%)
Aug 13, 2013
8396
8445
8383
8416
0
+56.51(+0.68%)
Aug 12, 2013
8342
8371
8239
8359
0
+20.94(+0.25%)
Aug 11, 2013
8333
8375
8286
8338
0
+0.00(+0.00%)
Aug 10, 2013
8333
8375
8286
8338
0
+0.00(+0.00%)
Aug 09, 2013
8333
8375
8286
8338
0
+19.99(+0.24%)
Aug 08, 2013
8256
8341
8252
8318
31,088,700
+57.84(+0.70%)
Aug 07, 2013
8265
8282
8228
8260
25,323,000
-39.25(-0.47%)
Aug 06, 2013
8388
8435
8268
8300
37,330,200
-98.65(-1.17%)
Aug 05, 2013
8416
8435
8367
8398
62,901,100
-8.56(-0.10%)
Aug 04, 2013
8429
8432
8376
8407
0
+0.00(+0.00%)
Aug 03, 2013
8429
8432
8376
8407
0
+0.00(+0.00%)
Aug 02, 2013
8429
8432
8376
8407
73,393,696
-3.79(-0.05%)
Aug 01, 2013
8320
8411
8317
8411
97,990,400
+134.76(+1.63%)
Jul 31, 2013
8235
8296
8213
8276
113,064,496
+4.95(+0.06%)
Jul 30, 2013
8302
8334
8256
8271
135,632,192
+11.99(+0.15%)
Jul 29, 2013
8307
8324
8246
8259
67,355,504
+14.12(+0.17%)
Jul 28, 2013
8342
8362
8217
8245
0
+0.00(+0.00%)
Jul 27, 2013
8342
8362
8217
8245
0
+0.00(+0.00%)
Jul 26, 2013
8342
8362
8217
8245
26,730,100
-54.07(-0.65%)
Jul 25, 2013
8350
8357
8265
8299
34,637,600
-80.13(-0.96%)
Jul 24, 2013
8325
8415
8318
8379
30,167,600
+64.88(+0.78%)
Jul 23, 2013
8359
8366
8307
8314
21,465,300
-16.83(-0.20%)
Jul 22, 2013
8343
8374
8310
8331
21,149,800
-0.51(-0.01%)
Jul 21, 2013
8299
8337
8284
8332
0
+0.00(+0.00%)
Jul 20, 2013
8299
8337
8284
8332
0
+0.00(+0.00%)
Jul 19, 2013
8299
8337
8284
8332
42,053,500
-5.52(-0.07%)
Jul 18, 2013
8239
8337
8216
8337
27,772,700
+82.37(+1.00%)
Jul 17, 2013
8217
8269
8138
8255
22,926,400
+53.67(+0.65%)
Jul 16, 2013
8252
8252
8178
8201
19,532,600
-33.76(-0.41%)
Jul 15, 2013
8238
8271
8211
8235
19,098,600
+22.04(+0.27%)
Jul 14, 2013
8193
8244
8178
8213
0
+0.00(+0.00%)
Jul 13, 2013
8193
8244
8178
8213
0
+0.00(+0.00%)
Jul 12, 2013
8193
8244
8178
8213
29,697,900
+53.97(+0.66%)
Jul 11, 2013
8164
8177
8130
8159
25,814,400
+92.32(+1.14%)
Jul 10, 2013
8057
8081
7991
8066
17,189,200
+8.73(+0.11%)
Jul 09, 2013
8021
8087
8006
8058
26,183,800
+89.21(+1.12%)
Jul 08, 2013
7866
8015
7848
7969
31,059,500
+162.54(+2.08%)
Jul 07, 2013
8010
8032
7805
7806
0
+0.00(+0.00%)
Jul 06, 2013
8010
8032
7805
7806
0
+0.00(+0.00%)
Jul 05, 2013
8010
8032
7805
7806
35,643,800
-188.31(-2.36%)
Jul 04, 2013
7878
8015
7864
7994
33,496,000
+164.99(+2.11%)
Jul 03, 2013
7841
7842
7730
7829
34,236,500
-81.45(-1.03%)
Jul 02, 2013
7989
7989
7874
7911
29,054,900
-73.15(-0.92%)
Jul 01, 2013
8000
8023
7890
7984
30,610,300
+24.70(+0.31%)
Jun 30, 2013
8016
8038
7906
7959
0
+0.00(+0.00%)
Jun 29, 2013
8016
8038
7906
7959
0
+0.00(+0.00%)
Jun 28, 2013
8016
8038
7906
7959
33,805,200
-31.53(-0.39%)
Jun 27, 2013
7946
8026
7920
7991
33,190,300
+49.76(+0.63%)
Jun 26, 2013
7810
7960
7801
7941
37,109,200
+129.69(+1.66%)
Jun 25, 2013
7741
7842
7726
7811
34,371,300
+118.85(+1.55%)
Jun 24, 2013
7777
7824
7656
7692
41,262,600
-96.79(-1.24%)
Jun 23, 2013
7946
7987
7789
7789
0
+0.00(+0.00%)
Jun 21, 2013
7946
7987
7789
7789
78,534,496
-139.24(-1.76%)
Jun 20, 2013
8086
8086
7912
7928
46,517,600
-268.60(-3.28%)
Jun 19, 2013
8255
8286
8160
8197
25,777,600
-32.43(-0.39%)
Jun 18, 2013
8196
8242
8176
8230
22,648,100
+13.78(+0.17%)
Jun 17, 2013
8171
8265
8168
8216
24,649,600
+87.77(+1.08%)
Jun 16, 2013
8158
8188
8111
8128
0
+0.00(+0.00%)
Jun 15, 2013
8158
8188
8111
8128
0
+0.00(+0.00%)
Jun 14, 2013
8158
8188
8111
8128
25,072,500
+32.57(+0.40%)
Jun 13, 2013
8023
8110
7968
8095
33,424,200
-47.88(-0.59%)
Jun 12, 2013
8205
8246
8123
8143
28,974,300
-79.19(-0.96%)
Jun 11, 2013
8256
8261
8141
8222
29,636,700
-85.23(-1.03%)
Jun 10, 2013
8246
8356
8246
8308
25,041,400
+53.01(+0.64%)
Jun 09, 2013
8125
8279
8035
8255
0
+0.00(+0.00%)
Jun 08, 2013
8125
8279
8035
8255
0
+0.00(+0.00%)
Jun 07, 2013
8125
8279
8035
8255
37,496,000
+155.87(+1.92%)
Jun 06, 2013
8189
8235
8099
8099
29,484,400
-97.37(-1.19%)
Jun 05, 2013
8229
8293
8182
8196
28,726,300
-99.78(-1.20%)
Jun 04, 2013
8359
8384
8275
8296
27,207,100
+10.16(+0.12%)
Jun 03, 2013
8291
8396
8215
8286
31,815,900
-63.04(-0.76%)
Jun 02, 2013
8385
8402
8297
8349
0
+0.00(+0.00%)
May 31, 2013
8385
8402
8297
8349
37,851,500
-51.36(-0.61%)
May 30, 2013
8314
8416
8294
8400
26,046,700
+63.62(+0.76%)
May 29, 2013
8437
8445
8317
8337
30,987,100
-144.29(-1.70%)
May 28, 2013
8432
8526
8424
8481
30,803,000
+97.57(+1.16%)
May 27, 2013
8347
8387
8338
8383
13,781,500
+77.98(+0.94%)
May 26, 2013
8390
8391
8263
8305
0
+0.00(+0.00%)
May 24, 2013
8390
8391
8263
8305
34,952,000
-46.66(-0.56%)
May 23, 2013
8410
8412
8281
8352
39,979,100
-178.91(-2.10%)
May 22, 2013
8468
8558
8435
8531
31,644,200
+58.69(+0.69%)
May 21, 2013
8447
8476
8398
8472
32,320,800
+16.37(+0.19%)
May 20, 2013
8435
8456
8402
8456
22,031,800
+57.83(+0.69%)
May 19, 2013
8356
8409
8327
8398
0
+0.00(+0.00%)
May 17, 2013
8356
8409
8327
8398
53,166,600
+28.13(+0.34%)
May 16, 2013
8349
8401
8324
8370
31,195,500
+7.45(+0.09%)
May 15, 2013
8334
8368
8300
8362
35,153,400
+23.31(+0.28%)
May 14, 2013
8304
8339
8236
8339
32,308,500
+59.82(+0.72%)
May 13, 2013
8282
8295
8217
8279
25,451,100
+0.70(+0.01%)
May 12, 2013
8278
8358
8252
8279
0
+0.00(+0.00%)
May 10, 2013
8278
8358
8252
8279
30,872,600
+16.04(+0.19%)
May 09, 2013
8232
8274
8225
8263
18,046,100
+12.84(+0.16%)
May 08, 2013
8177
8253
8173
8250
33,926,400
+67.93(+0.83%)
May 07, 2013
8126
8206
8117
8182
31,655,400
+69.70(+0.86%)
May 06, 2013
8119
8148
8103
8112
21,149,300
-10.21(-0.13%)
May 05, 2013
7972
8130
7957
8122
0
+0.00(+0.00%)
May 03, 2013
7972
8130
7957
8122
43,753,800
+160.58(+2.02%)
May 02, 2013
7905
8006
7897
7962
42,109,000
+48.00(+0.61%)
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
.