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
Intel Corp
(NQ:
INTC
)
31.83
-0.20 (-0.62%)
Official Closing Price
Updated: 4:15 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 (%)
Mar 31, 2009
9.718
10.02
9.712
9.796
95,190,000
+0.20(+2.11%)
Mar 30, 2009
9.836
9.842
9.438
9.594
84,969,592
-0.72(-6.95%)
Mar 26, 2009
9.927
10.36
9.896
10.31
118,985,504
+0.57(+5.89%)
Mar 25, 2009
9.829
10.24
9.588
9.738
144,996,688
-0.04(-0.40%)
Mar 24, 2009
9.946
10.05
9.777
9.777
91,247,472
-0.34(-3.35%)
Mar 23, 2009
9.818
10.13
9.738
10.12
98,446,680
+0.57(+5.94%)
Mar 20, 2009
9.901
10.04
9.353
9.549
129,857,576
-0.33(-3.30%)
Mar 19, 2009
10.03
10.03
9.594
9.875
102,114,832
-0.06(-0.59%)
Mar 18, 2009
9.712
10.04
9.594
9.933
140,169,104
+0.22(+2.28%)
Mar 17, 2009
9.334
9.712
9.288
9.712
99,650,416
+0.42(+4.56%)
Mar 16, 2009
9.640
9.679
9.216
9.288
111,463,056
-0.29(-3.06%)
Mar 13, 2009
9.497
9.581
9.262
9.581
102,235,456
+0.12(+1.24%)
Mar 12, 2009
9.282
9.516
9.047
9.464
130,172,600
+0.37(+4.01%)
Mar 11, 2009
9.154
9.190
8.890
9.099
125,939,448
+0.03(+0.29%)
Mar 10, 2009
8.343
9.093
8.310
9.073
141,853,616
+0.89(+10.92%)
Mar 09, 2009
8.037
8.473
8.017
8.180
133,545,152
+0.09(+1.13%)
Mar 06, 2009
8.099
8.421
7.867
8.089
121,497,920
+0.07(+0.81%)
Mar 05, 2009
8.187
8.382
8.017
8.024
116,620,712
-0.29(-3.53%)
Mar 04, 2009
8.278
8.506
8.056
8.317
129,507,528
+0.23(+2.90%)
Mar 02, 2009
8.154
8.486
8.056
8.082
98,937,824
-0.22(-2.67%)
Feb 27, 2009
8.147
8.565
8.141
8.304
107,036,160
+0.02(+0.24%)
Feb 26, 2009
8.682
8.864
8.252
8.284
105,880,232
-0.21(-2.46%)
Feb 25, 2009
8.291
8.786
8.200
8.493
165,909,984
+0.20(+2.36%)
Feb 24, 2009
7.932
8.350
7.880
8.297
114,455,544
+0.42(+5.38%)
Feb 23, 2009
8.408
8.415
7.854
7.874
134,555,264
-0.46(-5.48%)
Feb 20, 2009
8.167
8.486
8.167
8.330
112,942,464
+0.07(+0.79%)
Feb 19, 2009
8.688
8.721
8.259
8.265
86,184,392
-0.44(-5.09%)
Feb 18, 2009
8.682
8.930
8.532
8.708
78,689,784
+0.10(+1.14%)
Feb 17, 2009
8.838
8.949
8.610
8.610
93,094,424
-0.44(-4.83%)
Feb 13, 2009
9.066
9.295
9.027
9.047
85,854,568
-0.08(-0.86%)
Feb 12, 2009
8.825
9.125
8.793
9.125
117,162,640
-0.05(-0.57%)
Feb 11, 2009
9.295
9.334
8.949
9.177
88,031,616
+0.00(+0.00%)
Feb 10, 2009
9.634
9.875
9.151
9.177
144,197,344
-0.54(-5.57%)
Feb 09, 2009
9.539
9.810
9.477
9.718
99,295,784
+0.12(+1.22%)
Feb 06, 2009
9.412
9.699
9.262
9.601
96,160,848
+0.31(+3.37%)
Feb 05, 2009
8.897
9.386
8.819
9.288
93,625,136
+0.24(+2.67%)
Feb 04, 2009
8.982
9.490
8.936
9.047
119,198,016
+0.10(+1.09%)
Feb 03, 2009
8.910
8.988
8.662
8.949
86,983,776
+0.07(+0.73%)
Feb 02, 2009
8.356
8.936
8.310
8.884
107,221,336
+0.48(+5.66%)
Jan 30, 2009
8.767
8.799
8.408
8.408
72,122,192
-0.31(-3.52%)
Jan 29, 2009
9.027
9.027
8.675
8.715
78,789,184
-0.42(-4.57%)
Jan 28, 2009
9.210
9.301
8.988
9.132
87,580,200
+0.13(+1.45%)
Jan 27, 2009
8.806
9.093
8.799
9.001
69,986,840
+0.28(+3.21%)
Jan 26, 2009
8.525
8.851
8.493
8.721
76,044,424
+0.17(+1.98%)
Jan 23, 2009
8.376
8.728
8.200
8.552
96,904,808
+0.20(+2.34%)
Jan 22, 2009
8.363
8.519
8.180
8.356
111,277,720
-0.29(-3.32%)
Jan 21, 2009
8.480
8.643
8.147
8.643
86,870,680
+0.26(+3.11%)
Jan 20, 2009
8.838
8.956
8.350
8.382
109,794,816
-0.57(-6.40%)
Jan 16, 2009
9.047
9.099
8.649
8.956
128,865,560
+0.29(+3.39%)
Jan 15, 2009
8.480
8.767
8.284
8.662
114,020,936
+0.14(+1.61%)
Jan 14, 2009
8.773
8.884
8.454
8.525
106,710,056
-0.38(-4.32%)
Jan 13, 2009
8.858
9.242
8.767
8.910
100,591,384
-0.08(-0.87%)
Jan 12, 2009
9.229
9.321
8.877
8.988
82,974,440
-0.23(-2.54%)
Jan 09, 2009
9.510
9.516
9.138
9.223
69,891,336
-0.26(-2.75%)
Jan 08, 2009
9.418
9.497
9.288
9.484
96,812,536
+0.07(+0.76%)
Jan 07, 2009
9.640
9.816
9.347
9.412
201,580,144
-0.61(-6.05%)
Jan 06, 2009
9.836
10.11
9.829
10.02
94,556,248
+0.30(+3.09%)
Jan 05, 2009
9.823
9.966
9.653
9.718
87,942,152
-0.19(-1.91%)
Jan 02, 2009
9.575
9.940
9.431
9.907
80,149,960
+0.35(+3.68%)
Dec 31, 2008
9.588
9.725
9.490
9.555
52,266,032
-0.02(-0.20%)
Dec 30, 2008
9.334
9.647
9.327
9.575
56,903,224
+0.37(+3.96%)
Dec 29, 2008
9.282
9.353
9.066
9.210
49,002,388
-0.03(-0.35%)
Dec 26, 2008
9.262
9.327
9.164
9.242
22,734,214
-0.03(-0.35%)
Dec 24, 2008
9.167
9.340
9.158
9.275
17,521,850
+0.10(+1.14%)
Dec 23, 2008
9.412
9.445
9.138
9.171
51,865,816
-0.18(-1.88%)
Dec 22, 2008
9.438
9.503
9.125
9.347
65,033,608
-0.07(-0.69%)
Dec 19, 2008
9.418
9.660
9.295
9.412
112,769,832
+0.12(+1.26%)
Dec 18, 2008
9.816
9.901
9.184
9.295
113,705,248
-0.65(-6.55%)
Dec 17, 2008
10.04
10.12
9.790
9.946
102,837,344
-0.25(-2.43%)
Dec 16, 2008
9.594
10.22
9.529
10.19
154,442,624
+0.68(+7.20%)
Dec 15, 2008
9.614
9.738
9.334
9.510
91,294,152
-0.10(-1.08%)
Dec 12, 2008
8.930
9.668
8.923
9.614
107,270,072
+0.48(+5.28%)
Dec 11, 2008
9.282
9.516
9.112
9.132
113,296,600
-0.17(-1.82%)
Dec 10, 2008
9.295
9.647
8.962
9.301
114,896,224
-0.02(-0.21%)
Dec 09, 2008
8.890
9.575
8.791
9.321
135,195,520
+0.23(+2.58%)
Dec 08, 2008
8.838
9.132
8.767
9.086
119,636,496
+0.42(+4.89%)
Dec 05, 2008
8.284
8.701
8.069
8.662
130,700,064
+0.34(+4.07%)
Dec 04, 2008
8.708
8.793
8.291
8.323
120,263,080
-0.58(-6.52%)
Dec 03, 2008
8.480
8.910
8.291
8.904
118,514,312
+0.25(+2.86%)
Dec 02, 2008
8.421
8.688
8.226
8.656
97,947,400
+0.47(+5.73%)
Dec 01, 2008
8.773
8.845
8.182
8.187
93,327,840
-0.81(-8.99%)
Nov 28, 2008
8.988
9.145
8.917
8.995
43,510,252
-0.11(-1.22%)
Nov 26, 2008
8.499
9.119
8.480
9.106
109,663,464
+0.55(+6.40%)
Nov 25, 2008
8.982
9.027
8.545
8.558
129,202,776
-0.28(-3.17%)
Nov 24, 2008
8.688
8.930
8.552
8.838
150,557,040
+0.29(+3.43%)
Nov 21, 2008
8.115
8.584
7.861
8.545
159,752,000
+0.57(+7.20%)
Nov 20, 2008
8.004
8.571
7.932
7.971
174,938,480
-0.17(-2.08%)
Nov 19, 2008
8.480
8.643
8.128
8.141
113,083,880
-0.40(-4.73%)
Nov 18, 2008
8.552
8.623
8.154
8.545
148,691,264
+0.07(+0.85%)
Nov 17, 2008
8.610
8.786
8.473
8.473
92,376,848
-0.21(-2.40%)
Nov 14, 2008
9.171
9.203
8.630
8.682
114,874,368
-0.72(-7.69%)
Nov 13, 2008
8.499
9.412
8.389
9.405
220,109,056
+0.59(+6.73%)
Nov 12, 2008
8.832
9.104
8.806
8.812
111,161,904
-0.27(-2.94%)
Nov 11, 2008
9.145
9.242
8.773
9.080
130,182,504
-0.27(-2.93%)
Nov 10, 2008
9.783
9.816
9.275
9.353
81,089,240
-0.18(-1.91%)
Nov 07, 2008
9.177
9.621
9.138
9.536
112,680,328
+0.50(+5.48%)
Nov 06, 2008
9.516
9.634
8.982
9.040
166,788,288
-0.78(-7.90%)
Nov 05, 2008
10.45
10.51
9.744
9.816
105,767,984
-0.78(-7.38%)
Nov 04, 2008
10.55
10.68
10.30
10.60
109,560,792
+0.40(+3.96%)
Nov 03, 2008
10.39
10.65
10.17
10.19
82,949,288
-0.25(-2.44%)
Oct 31, 2008
10.41
10.75
10.18
10.45
145,617,936
-0.09(-0.86%)
Oct 30, 2008
10.10
10.71
9.959
10.54
206,885,088
+0.80(+8.23%)
Oct 29, 2008
10.17
10.28
9.718
9.738
152,612,160
-0.60(-5.80%)
Oct 28, 2008
9.503
10.37
9.360
10.34
157,045,264
+1.05(+11.30%)
Oct 27, 2008
9.164
9.686
9.034
9.288
123,600,384
-0.02(-0.21%)
Oct 24, 2008
8.728
9.679
8.715
9.308
147,304,336
-0.15(-1.59%)
Oct 23, 2008
9.516
9.744
9.060
9.458
130,709,688
-0.05(-0.48%)
Oct 22, 2008
9.901
9.901
9.288
9.503
120,331,224
-0.44(-4.39%)
Oct 21, 2008
10.24
10.36
9.914
9.940
120,666,352
-0.51(-4.93%)
Oct 20, 2008
10.10
10.50
10.06
10.45
113,609,736
+0.35(+3.48%)
Oct 17, 2008
10.01
10.63
9.953
10.10
144,057,296
-0.25(-2.39%)
Oct 16, 2008
9.927
10.41
9.438
10.35
185,452,112
+0.58(+5.94%)
Oct 15, 2008
10.52
10.70
9.764
9.770
216,447,760
-0.61(-5.90%)
Oct 14, 2008
11.36
11.38
10.19
10.38
191,101,248
-0.69(-6.24%)
Oct 13, 2008
10.55
11.13
10.23
11.07
152,290,160
+1.17(+11.85%)
Oct 10, 2008
9.777
10.36
9.295
9.901
255,984,640
-0.27(-2.63%)
Oct 09, 2008
10.89
11.11
10.13
10.17
162,647,280
-0.42(-4.00%)
Oct 08, 2008
10.17
10.97
10.10
10.59
190,659,776
+0.15(+1.44%)
Oct 07, 2008
11.13
11.34
10.43
10.44
138,257,008
-0.59(-5.37%)
Oct 06, 2008
11.06
11.35
10.55
11.03
170,463,696
-0.25(-2.20%)
Oct 03, 2008
11.41
11.67
11.21
11.28
127,974,928
+0.07(+0.64%)
Oct 02, 2008
11.89
11.90
11.17
11.21
123,780,392
-0.86(-7.13%)
Oct 01, 2008
12.06
12.18
11.77
12.07
114,223,672
-0.14(-1.12%)
Sep 30, 2008
11.78
12.25
11.60
12.21
129,053,768
+0.95(+8.45%)
Sep 29, 2008
12.23
12.38
11.26
11.26
142,755,376
-1.26(-10.05%)
Sep 26, 2008
11.88
12.65
11.86
12.51
104,869,640
+0.41(+3.39%)
Sep 25, 2008
12.35
12.38
12.07
12.10
106,821,776
-0.08(-0.69%)
Sep 24, 2008
12.23
12.40
12.07
12.19
104,138,064
+0.05(+0.38%)
Sep 23, 2008
12.15
12.52
12.06
12.14
99,226,856
+0.08(+0.70%)
Sep 22, 2008
12.48
12.72
12.04
12.06
75,004,848
-0.48(-3.80%)
Sep 19, 2008
13.14
13.18
11.97
12.53
165,231,616
-0.02(-0.16%)
Sep 18, 2008
12.24
12.83
11.67
12.55
194,056,656
+0.46(+3.83%)
Sep 17, 2008
12.55
12.71
12.09
12.09
142,780,336
-0.61(-4.77%)
Sep 16, 2008
12.25
12.94
12.09
12.70
159,179,760
+0.08(+0.62%)
Sep 15, 2008
12.68
13.15
12.60
12.62
115,839,320
-0.52(-3.97%)
Sep 12, 2008
12.94
13.17
12.76
13.14
93,709,624
-0.02(-0.15%)
Sep 11, 2008
13.02
13.17
12.82
13.16
131,285,032
+0.02(+0.15%)
Sep 10, 2008
13.50
13.51
13.13
13.14
101,523,440
-0.11(-0.84%)
Sep 09, 2008
13.56
13.62
13.18
13.25
109,279,624
-0.42(-3.05%)
Sep 08, 2008
13.67
13.75
13.37
13.67
97,083,432
+0.23(+1.75%)
Sep 05, 2008
13.26
13.59
13.13
13.43
103,365,120
+0.06(+0.44%)
Sep 04, 2008
13.99
14.02
13.36
13.37
134,801,536
-0.66(-4.74%)
Sep 03, 2008
14.72
14.72
14.02
14.04
113,265,656
-0.68(-4.61%)
Sep 02, 2008
15.17
15.30
14.65
14.72
67,616,352
-0.19(-1.27%)
Aug 29, 2008
15.17
15.25
14.89
14.91
82,170,584
-0.47(-3.05%)
Aug 28, 2008
15.38
15.45
15.29
15.38
46,495,020
+0.12(+0.77%)
Aug 27, 2008
15.06
15.37
15.00
15.26
59,790,828
+0.17(+1.12%)
Aug 26, 2008
14.95
15.11
14.76
15.09
60,632,200
+0.12(+0.78%)
Aug 25, 2008
15.17
15.23
14.95
14.97
64,940,792
-0.34(-2.21%)
Aug 22, 2008
15.12
15.33
14.94
15.31
69,583,064
+0.29(+1.91%)
Aug 21, 2008
15.08
15.17
14.86
15.02
84,339,008
-0.22(-1.45%)
Aug 20, 2008
15.47
15.51
15.09
15.25
82,853,208
-0.13(-0.85%)
Aug 19, 2008
15.52
15.70
15.30
15.38
101,503,224
-0.27(-1.75%)
Aug 18, 2008
15.84
15.89
15.56
15.65
70,045,920
-0.16(-1.03%)
Aug 15, 2008
15.87
15.97
15.76
15.81
66,155,736
-0.07(-0.41%)
Aug 14, 2008
15.59
15.96
15.49
15.88
77,373,712
+0.16(+1.00%)
Aug 13, 2008
15.83
16.13
15.66
15.72
70,957,480
-0.26(-1.63%)
Aug 12, 2008
15.84
16.03
15.68
15.98
79,626,176
+0.09(+0.57%)
Aug 11, 2008
15.71
16.13
15.60
15.89
79,029,184
+0.10(+0.62%)
Aug 08, 2008
15.47
15.84
15.38
15.79
106,559,312
+0.36(+2.37%)
Aug 07, 2008
14.81
15.68
14.80
15.43
173,862,720
+0.57(+3.82%)
Aug 06, 2008
14.95
15.01
14.64
14.86
76,599,024
-0.14(-0.96%)
Aug 05, 2008
14.83
15.02
14.64
15.00
83,733,728
+0.33(+2.22%)
Aug 04, 2008
14.60
14.76
14.45
14.68
63,820,596
+0.11(+0.76%)
Aug 01, 2008
14.61
14.68
14.33
14.57
64,627,500
+0.10(+0.72%)
Jul 31, 2008
14.33
14.73
14.29
14.46
100,133,416
-0.03(-0.18%)
Jul 30, 2008
14.54
14.63
13.87
14.49
80,724,216
+0.00(+0.00%)
Jul 29, 2008
14.12
14.50
14.10
14.49
72,693,872
+0.37(+2.58%)
Jul 28, 2008
14.25
14.34
14.09
14.12
76,501,208
-0.22(-1.54%)
Jul 25, 2008
14.21
14.39
14.05
14.35
61,524,048
+0.22(+1.57%)
Jul 24, 2008
14.37
14.43
14.09
14.12
93,864,320
-0.41(-2.83%)
Jul 23, 2008
14.47
14.74
14.35
14.54
86,840,104
+0.14(+0.95%)
Jul 22, 2008
14.16
14.42
14.10
14.40
114,024,104
+0.00(+0.00%)
Jul 21, 2008
14.47
14.50
14.31
14.40
74,696,056
+0.00(+0.00%)
Jul 18, 2008
14.27
14.45
13.99
14.40
83,973,048
+0.07(+0.45%)
Jul 17, 2008
13.85
14.60
13.71
14.33
144,259,456
+0.70(+5.16%)
Jul 16, 2008
13.71
13.79
13.19
13.63
133,946,320
+0.13(+0.97%)
Jul 15, 2008
13.20
13.80
13.18
13.50
153,096,160
+0.16(+1.17%)
Jul 14, 2008
13.70
13.79
13.24
13.34
75,288,984
-0.11(-0.82%)
Jul 11, 2008
13.22
13.80
13.03
13.45
114,010,720
+0.01(+0.10%)
Jul 10, 2008
12.94
13.54
12.85
13.44
143,647,088
+0.53(+4.09%)
Jul 09, 2008
13.60
13.62
12.88
12.91
104,183,736
-0.72(-5.31%)
Jul 08, 2008
13.49
13.77
13.24
13.64
89,667,088
+0.14(+1.01%)
Jul 07, 2008
13.54
13.86
13.22
13.50
72,562,440
+0.03(+0.24%)
Jul 04, 2008
13.44
13.56
13.21
13.47
63,463,024
+0.00(+0.00%)
Jul 03, 2008
13.44
13.56
13.21
13.47
63,463,024
-0.18(-1.29%)
Jul 02, 2008
14.10
14.22
13.60
13.64
73,458,176
-0.42(-2.97%)
Jul 01, 2008
13.88
14.23
13.77
14.06
102,574,168
+0.06(+0.42%)
Jun 30, 2008
13.94
14.27
13.91
14.00
77,001,272
-0.01(-0.05%)
Jun 27, 2008
14.08
14.24
13.83
14.01
92,073,856
-0.07(-0.46%)
Jun 26, 2008
14.57
14.68
14.07
14.07
86,640,232
-0.69(-4.68%)
Jun 25, 2008
14.62
14.99
14.61
14.76
83,926,976
+0.16(+1.07%)
Jun 24, 2008
14.47
14.87
14.46
14.61
70,767,888
+0.03(+0.22%)
Jun 23, 2008
14.67
14.80
14.54
14.57
71,003,888
-0.01(-0.04%)
Jun 20, 2008
14.82
14.82
14.54
14.58
108,957,904
-0.31(-2.10%)
Jun 19, 2008
14.48
15.06
14.43
14.89
74,445,848
+0.37(+2.56%)
Jun 18, 2008
14.57
14.78
14.48
14.52
63,724,248
-0.20(-1.33%)
Jun 17, 2008
14.95
15.00
14.71
14.72
67,491,064
-0.18(-1.22%)
Jun 16, 2008
14.63
15.04
14.61
14.90
68,691,952
+0.13(+0.88%)
Jun 13, 2008
14.50
14.80
14.46
14.77
65,986,904
+0.40(+2.77%)
Jun 12, 2008
14.37
14.74
14.26
14.37
92,432,760
+0.16(+1.10%)
Jun 11, 2008
14.69
14.76
14.20
14.22
91,744,448
-0.57(-3.84%)
Jun 10, 2008
14.76
14.93
14.54
14.78
86,796,688
-0.05(-0.35%)
Jun 09, 2008
15.04
15.06
14.56
14.83
87,796,920
-0.09(-0.62%)
Jun 06, 2008
15.42
15.45
14.93
14.93
107,176,696
-0.63(-4.06%)
Jun 05, 2008
15.40
15.64
15.22
15.56
79,709,808
+0.25(+1.66%)
Jun 04, 2008
14.87
15.43
14.87
15.30
88,240,808
+0.35(+2.35%)
Jun 03, 2008
15.19
15.44
14.89
14.95
100,486,440
-0.17(-1.12%)
Jun 02, 2008
15.02
15.24
14.87
15.12
77,578,824
+0.01(+0.09%)
May 30, 2008
15.17
15.35
15.04
15.11
85,127,040
+0.03(+0.17%)
May 29, 2008
15.17
15.20
14.86
15.08
84,214,384
-0.22(-1.41%)
May 28, 2008
15.51
15.52
15.08
15.30
77,156,760
-0.08(-0.55%)
May 27, 2008
15.18
15.46
15.17
15.38
81,039,840
+0.12(+0.81%)
May 26, 2008
15.47
15.53
15.04
15.26
90,631,872
+0.00(+0.00%)
May 23, 2008
15.47
15.53
15.04
15.26
90,631,872
-0.31(-1.97%)
May 22, 2008
15.53
15.73
15.47
15.56
63,162,300
+0.14(+0.93%)
May 21, 2008
15.56
15.77
15.33
15.42
98,873,952
-0.28(-1.79%)
May 20, 2008
16.00
16.05
15.51
15.70
113,349,800
-0.51(-3.18%)
May 19, 2008
16.43
16.48
16.16
16.22
93,965,656
-0.08(-0.48%)
May 16, 2008
16.29
16.29
15.98
16.29
92,031,520
+0.02(+0.12%)
May 15, 2008
15.59
16.29
15.55
16.28
118,821,320
+0.74(+4.74%)
May 14, 2008
15.55
15.83
15.49
15.54
91,124,512
+0.05(+0.34%)
May 13, 2008
15.41
15.60
15.38
15.49
60,485,960
+0.08(+0.51%)
May 12, 2008
15.23
15.45
15.12
15.41
52,816,908
+0.18(+1.16%)
May 09, 2008
15.08
15.36
15.08
15.23
61,437,568
-0.02(-0.13%)
May 08, 2008
15.24
15.39
15.06
15.25
76,873,584
+0.15(+0.99%)
May 07, 2008
15.38
15.47
15.08
15.10
83,198,144
-0.27(-1.74%)
May 06, 2008
15.04
15.45
15.04
15.37
70,566,304
+0.22(+1.42%)
May 05, 2008
15.24
15.57
15.11
15.15
59,268,584
-0.22(-1.40%)
May 02, 2008
15.39
15.42
15.08
15.37
90,637,720
+0.19(+1.25%)
May 01, 2008
14.57
15.26
14.57
15.18
109,683,432
+0.67(+4.63%)
Apr 30, 2008
14.82
14.83
14.43
14.51
86,638,648
-0.23(-1.59%)
Apr 29, 2008
14.75
14.86
14.63
14.74
62,387,964
-0.06(-0.40%)
Apr 28, 2008
14.62
14.89
14.55
14.80
73,175,000
+0.10(+0.67%)
Apr 25, 2008
14.75
14.76
14.38
14.70
73,002,944
-0.08(-0.57%)
Apr 24, 2008
14.72
15.00
14.56
14.79
78,708,568
+0.08(+0.58%)
Apr 23, 2008
14.46
14.71
14.34
14.70
95,065,304
+0.37(+2.59%)
Apr 22, 2008
14.52
14.61
14.25
14.33
86,374,312
-0.31(-2.09%)
Apr 21, 2008
14.67
14.72
14.55
14.64
73,351,584
-0.06(-0.40%)
Apr 18, 2008
14.71
14.75
14.49
14.70
104,758,384
+0.29(+1.99%)
Apr 17, 2008
14.45
14.54
14.29
14.41
88,575,808
-0.01(-0.09%)
Apr 16, 2008
14.62
14.65
14.25
14.42
167,256,336
+0.80(+5.83%)
Apr 15, 2008
13.63
13.65
13.36
13.63
141,959,216
+0.14(+1.06%)
Apr 14, 2008
13.77
13.88
13.45
13.49
92,120,808
-0.36(-2.59%)
Apr 11, 2008
13.86
14.28
13.76
13.84
102,636,720
-0.55(-3.80%)
Apr 10, 2008
14.06
14.63
14.05
14.39
110,537,632
+0.43(+3.08%)
Apr 09, 2008
13.73
13.97
13.54
13.96
97,349,616
+0.22(+1.61%)
Apr 08, 2008
13.94
14.04
13.71
13.74
84,728,152
-0.44(-3.08%)
Apr 07, 2008
14.29
14.40
14.12
14.18
60,891,104
-0.08(-0.55%)
Apr 04, 2008
14.30
14.46
14.12
14.25
63,494,824
-0.04(-0.27%)
Apr 03, 2008
14.14
14.40
14.03
14.29
69,501,168
+0.05(+0.37%)
Apr 02, 2008
14.36
14.36
14.11
14.24
67,166,160
-0.08(-0.55%)
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
.