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
eBay
(NQ:
EBAY
)
52.15
-0.02 (-0.05%)
Streaming Delayed Price
Updated: 9:31 AM EDT, May 22, 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 (%)
Dec 31, 2009
9.251
9.073
9.073
9.073
36,911,988
-0.10(-1.13%)
Dec 30, 2009
9.112
9.216
9.100
9.178
16,096,442
+0.05(+0.51%)
Dec 29, 2009
9.166
9.205
9.112
9.131
15,442,041
-0.07(-0.80%)
Dec 28, 2009
9.205
9.255
9.154
9.205
15,662,163
-0.01(-0.08%)
Dec 24, 2009
9.297
9.297
9.185
9.212
9,184,022
-0.03(-0.33%)
Dec 23, 2009
8.884
9.347
8.881
9.243
59,484,544
+0.40(+4.58%)
Dec 22, 2009
8.807
8.896
8.784
8.838
23,911,608
+0.02(+0.22%)
Dec 21, 2009
8.792
8.850
8.746
8.819
26,372,378
+0.08(+0.88%)
Dec 18, 2009
8.854
8.865
8.584
8.742
62,298,800
-0.05(-0.53%)
Dec 17, 2009
8.753
8.854
8.696
8.788
33,171,936
-0.04(-0.44%)
Dec 16, 2009
8.719
8.869
8.715
8.827
34,954,156
+0.17(+2.01%)
Dec 15, 2009
8.638
8.746
8.584
8.653
20,949,444
-0.08(-0.97%)
Dec 14, 2009
8.734
8.807
8.684
8.738
22,553,466
-0.02(-0.18%)
Dec 11, 2009
8.715
8.819
8.676
8.753
27,302,648
+0.07(+0.75%)
Dec 10, 2009
8.811
8.867
8.649
8.688
40,177,256
-0.07(-0.84%)
Dec 09, 2009
8.657
8.765
8.507
8.761
45,598,824
+0.05(+0.62%)
Dec 08, 2009
8.854
8.857
8.661
8.707
48,067,712
-0.21(-2.34%)
Dec 07, 2009
9.077
9.243
8.908
8.915
37,054,684
-0.21(-2.32%)
Dec 04, 2009
9.228
9.255
9.000
9.127
33,365,006
+0.03(+0.30%)
Dec 03, 2009
9.228
9.247
9.093
9.100
28,988,092
-0.06(-0.67%)
Dec 02, 2009
9.309
9.336
9.139
9.162
48,296,420
-0.09(-1.00%)
Dec 01, 2009
9.486
9.544
9.208
9.255
81,372,368
-0.18(-1.92%)
Nov 30, 2009
8.950
9.463
8.946
9.436
60,939,044
+0.48(+5.38%)
Nov 27, 2009
8.846
9.035
8.790
8.954
17,627,954
-0.15(-1.65%)
Nov 25, 2009
9.151
9.158
9.062
9.104
17,508,308
+0.01(+0.08%)
Nov 24, 2009
9.066
9.151
8.942
9.097
28,537,224
+0.05(+0.60%)
Nov 23, 2009
8.861
9.070
8.838
9.043
30,305,718
+0.25(+2.90%)
Nov 20, 2009
8.898
8.927
8.773
8.788
43,438,440
-0.15(-1.72%)
Nov 19, 2009
8.892
9.054
8.869
8.942
39,339,600
+0.00(+0.00%)
Nov 18, 2009
9.070
9.089
8.908
8.942
27,737,570
-0.18(-1.95%)
Nov 17, 2009
9.145
9.166
8.985
9.120
30,050,754
-0.05(-0.55%)
Nov 16, 2009
9.185
9.301
9.135
9.170
28,434,908
+0.02(+0.17%)
Nov 13, 2009
9.255
9.274
9.104
9.154
29,942,580
-0.07(-0.71%)
Nov 12, 2009
9.181
9.286
9.158
9.220
38,425,544
+0.06(+0.63%)
Nov 11, 2009
9.100
9.201
9.058
9.162
34,082,708
+0.13(+1.41%)
Nov 10, 2009
9.027
9.108
8.958
9.035
32,650,686
+0.06(+0.69%)
Nov 09, 2009
9.016
9.062
8.923
8.973
37,530,480
-0.03(-0.30%)
Nov 06, 2009
8.927
9.062
8.850
9.000
23,330,152
+0.04(+0.43%)
Nov 05, 2009
8.857
9.023
8.815
8.962
32,146,452
+0.27(+3.06%)
Nov 04, 2009
8.680
8.827
8.642
8.696
31,495,878
+0.02(+0.18%)
Nov 03, 2009
8.584
8.711
8.530
8.680
36,976,276
+0.03(+0.31%)
Nov 02, 2009
8.507
8.777
8.295
8.653
55,768,352
+0.07(+0.76%)
Oct 30, 2009
8.884
8.908
8.534
8.588
49,065,752
-0.29(-3.22%)
Oct 29, 2009
8.873
8.981
8.831
8.873
31,830,330
+0.10(+1.14%)
Oct 28, 2009
8.831
9.097
8.746
8.773
50,808,072
-0.15(-1.72%)
Oct 27, 2009
8.927
9.127
8.804
8.927
41,521,164
-0.07(-0.78%)
Oct 26, 2009
9.043
9.181
8.877
8.996
47,268,220
-0.09(-0.98%)
Oct 23, 2009
9.147
9.409
9.023
9.085
64,935,472
-0.16(-1.71%)
Oct 22, 2009
9.270
9.417
8.973
9.243
137,239,456
-0.41(-4.23%)
Oct 21, 2009
9.814
9.949
9.608
9.652
105,755,824
-0.01(-0.12%)
Oct 20, 2009
9.540
9.752
9.532
9.663
38,076,984
-0.03(-0.36%)
Oct 19, 2009
9.536
9.737
9.409
9.698
44,787,560
+0.25(+2.70%)
Oct 16, 2009
9.663
9.675
9.382
9.444
48,499,788
-0.16(-1.69%)
Oct 15, 2009
9.737
9.787
9.586
9.606
35,751,424
-0.20(-2.08%)
Oct 14, 2009
9.816
9.825
9.648
9.810
40,456,920
+0.10(+1.03%)
Oct 13, 2009
9.640
9.783
9.613
9.710
52,808,156
+0.15(+1.61%)
Oct 12, 2009
9.567
9.613
9.467
9.555
30,027,526
+0.14(+1.47%)
Oct 09, 2009
9.548
9.586
9.363
9.417
30,923,652
-0.15(-1.57%)
Oct 08, 2009
9.474
9.694
9.467
9.567
65,717,420
+0.18(+1.89%)
Oct 07, 2009
9.216
9.397
9.139
9.390
42,644,276
+0.15(+1.67%)
Oct 06, 2009
8.969
9.239
8.962
9.235
74,490,280
+0.40(+4.54%)
Oct 05, 2009
8.784
8.896
8.711
8.834
33,690,000
+0.08(+0.93%)
Oct 02, 2009
8.819
8.896
8.692
8.753
38,030,824
-0.21(-2.32%)
Oct 01, 2009
9.077
9.081
8.823
8.962
43,015,632
-0.14(-1.53%)
Sep 30, 2009
9.228
9.235
8.911
9.100
60,554,560
-0.10(-1.13%)
Sep 29, 2009
9.181
9.239
9.089
9.205
28,566,004
-0.02(-0.21%)
Sep 28, 2009
9.085
9.259
9.054
9.224
27,704,584
+0.18(+2.00%)
Sep 25, 2009
9.081
9.112
8.958
9.043
33,265,808
-0.03(-0.38%)
Sep 24, 2009
9.289
9.313
8.950
9.077
41,652,664
-0.10(-1.13%)
Sep 23, 2009
9.397
9.474
9.158
9.181
33,518,938
-0.25(-2.62%)
Sep 22, 2009
9.421
9.444
9.278
9.428
36,213,408
+0.12(+1.24%)
Sep 21, 2009
9.386
9.386
9.205
9.313
33,533,330
-0.07(-0.78%)
Sep 18, 2009
9.455
9.540
9.370
9.386
54,753,128
-0.03(-0.37%)
Sep 17, 2009
9.274
9.494
9.259
9.421
44,535,932
+0.04(+0.45%)
Sep 16, 2009
9.428
9.459
9.251
9.378
68,066,592
+0.07(+0.75%)
Sep 15, 2009
9.440
9.451
9.239
9.309
57,670,432
+0.12(+1.34%)
Sep 14, 2009
9.019
9.197
9.008
9.185
35,510,476
+0.10(+1.10%)
Sep 11, 2009
9.089
9.197
8.992
9.085
45,935,984
+0.02(+0.21%)
Sep 10, 2009
8.861
9.108
8.850
9.066
55,124,184
+0.32(+3.66%)
Sep 09, 2009
8.588
8.827
8.541
8.746
58,076,760
+0.33(+3.89%)
Sep 08, 2009
8.487
8.522
8.337
8.418
32,446,082
-0.03(-0.37%)
Sep 04, 2009
8.252
8.468
8.190
8.449
34,091,712
+0.19(+2.24%)
Sep 03, 2009
8.202
8.291
8.160
8.264
35,373,088
+0.03(+0.37%)
Sep 02, 2009
8.391
8.410
8.202
8.233
49,221,420
-0.13(-1.52%)
Sep 01, 2009
8.537
8.938
8.295
8.360
99,083,208
-0.18(-2.08%)
Aug 31, 2009
8.564
8.599
8.464
8.537
25,815,004
-0.12(-1.42%)
Aug 28, 2009
8.684
8.846
8.622
8.661
35,165,900
+0.02(+0.22%)
Aug 27, 2009
8.561
8.699
8.487
8.642
32,609,270
+0.05(+0.63%)
Aug 26, 2009
8.549
8.607
8.395
8.588
42,082,444
-0.02(-0.18%)
Aug 25, 2009
8.580
8.684
8.518
8.603
27,974,052
+0.03(+0.36%)
Aug 24, 2009
8.510
8.642
8.510
8.572
27,566,976
+0.06(+0.68%)
Aug 21, 2009
8.322
8.522
8.214
8.514
41,495,828
+0.26(+3.18%)
Aug 20, 2009
8.109
8.287
8.109
8.252
23,974,380
+0.10(+1.28%)
Aug 19, 2009
7.982
8.179
7.924
8.148
37,989,388
+0.07(+0.82%)
Aug 18, 2009
8.063
8.133
8.001
8.082
30,774,584
+0.05(+0.57%)
Aug 17, 2009
8.140
8.271
7.928
8.036
52,307,540
-0.31(-3.70%)
Aug 14, 2009
8.530
8.549
8.291
8.345
39,910,000
-0.20(-2.35%)
Aug 13, 2009
8.699
8.703
8.487
8.545
39,051,380
-0.07(-0.81%)
Aug 12, 2009
8.539
8.715
8.507
8.615
38,312,772
+0.08(+0.99%)
Aug 11, 2009
8.622
8.672
8.483
8.530
41,321,580
-0.14(-1.65%)
Aug 10, 2009
8.738
8.738
8.541
8.672
33,541,386
-0.02(-0.27%)
Aug 07, 2009
8.769
8.923
8.684
8.696
60,661,676
+0.03(+0.36%)
Aug 06, 2009
8.275
8.719
8.248
8.665
68,346,240
+0.33(+3.98%)
Aug 05, 2009
8.375
8.453
8.167
8.333
53,679,168
-0.09(-1.05%)
Aug 04, 2009
8.426
8.507
8.316
8.422
40,797,304
-0.08(-0.91%)
Aug 03, 2009
8.561
8.568
8.375
8.499
65,997,868
+0.30(+3.72%)
Jul 31, 2009
8.356
8.356
8.190
8.194
46,753,280
-0.16(-1.89%)
Jul 30, 2009
8.360
8.507
8.295
8.352
42,623,728
+0.10(+1.21%)
Jul 29, 2009
8.325
8.507
8.221
8.252
37,400,728
-0.17(-2.01%)
Jul 28, 2009
8.252
8.480
8.233
8.422
49,971,528
+0.03(+0.32%)
Jul 27, 2009
8.298
8.468
8.190
8.395
48,212,884
+0.20(+2.50%)
Jul 24, 2009
8.194
8.262
8.125
8.190
49,880,596
-0.11(-1.30%)
Jul 23, 2009
8.109
8.318
7.990
8.298
150,630,400
+0.80(+10.64%)
Jul 22, 2009
7.230
7.519
7.211
7.500
89,655,232
+0.20(+2.75%)
Jul 21, 2009
7.288
7.323
7.149
7.300
50,446,820
+0.04(+0.53%)
Jul 20, 2009
7.172
7.280
7.088
7.261
32,010,904
+0.11(+1.51%)
Jul 17, 2009
7.215
7.219
7.061
7.153
32,194,058
-0.01(-0.16%)
Jul 16, 2009
6.798
7.269
6.791
7.165
87,306,960
+0.29(+4.21%)
Jul 15, 2009
6.640
6.922
6.602
6.875
66,121,032
+0.29(+4.33%)
Jul 14, 2009
6.478
6.606
6.424
6.590
58,654,876
+0.13(+1.97%)
Jul 13, 2009
6.293
6.478
6.208
6.463
46,163,744
+0.18(+2.82%)
Jul 10, 2009
6.174
6.336
6.174
6.285
42,423,356
+0.08(+1.31%)
Jul 09, 2009
6.201
6.266
6.081
6.204
46,111,656
+0.03(+0.44%)
Jul 08, 2009
6.185
6.324
6.120
6.178
46,192,148
+0.04(+0.69%)
Jul 07, 2009
6.363
6.397
6.112
6.135
47,861,936
-0.21(-3.28%)
Jul 06, 2009
6.297
6.363
6.216
6.343
46,376,528
+0.04(+0.67%)
Jul 02, 2009
6.413
6.413
6.255
6.301
36,698,816
-0.17(-2.62%)
Jul 01, 2009
6.633
6.656
6.451
6.471
41,815,964
-0.13(-2.04%)
Jun 30, 2009
6.640
6.737
6.490
6.606
67,459,960
-0.09(-1.32%)
Jun 29, 2009
6.721
6.821
6.648
6.694
135,374,992
+0.00(+0.06%)
Jun 26, 2009
6.582
6.748
6.571
6.690
73,352,864
+0.08(+1.23%)
Jun 25, 2009
6.555
6.617
6.397
6.609
28,516,906
+0.15(+2.27%)
Jun 24, 2009
6.370
6.600
6.339
6.463
35,351,356
+0.13(+2.07%)
Jun 23, 2009
6.293
6.393
6.201
6.332
43,525,208
-0.01(-0.18%)
Jun 22, 2009
6.590
6.656
6.316
6.343
42,472,024
-0.32(-4.80%)
Jun 19, 2009
6.694
6.740
6.621
6.663
36,120,468
+0.06(+0.93%)
Jun 18, 2009
6.579
6.648
6.509
6.602
39,203,632
+0.01(+0.18%)
Jun 17, 2009
6.629
6.702
6.555
6.590
41,317,180
-0.05(-0.81%)
Jun 16, 2009
6.729
6.810
6.563
6.644
36,821,552
-0.07(-0.98%)
Jun 15, 2009
6.802
6.841
6.586
6.710
40,072,824
-0.15(-2.25%)
Jun 12, 2009
6.918
6.922
6.729
6.864
28,224,928
-0.03(-0.45%)
Jun 11, 2009
6.845
6.999
6.794
6.895
85,790,496
+0.10(+1.42%)
Jun 10, 2009
6.933
6.941
6.683
6.798
44,494,200
-0.03(-0.45%)
Jun 09, 2009
6.868
6.910
6.794
6.829
32,273,572
+0.03(+0.40%)
Jun 08, 2009
6.802
6.922
6.702
6.802
31,934,752
-0.08(-1.12%)
Jun 05, 2009
6.949
6.995
6.771
6.879
48,566,136
-0.06(-0.89%)
Jun 04, 2009
6.883
6.983
6.872
6.941
49,030,568
+0.01(+0.17%)
Jun 03, 2009
7.041
7.037
6.800
6.929
87,033,008
+0.00(+0.06%)
Jun 02, 2009
7.041
7.057
6.879
6.926
42,993,240
-0.11(-1.54%)
Jun 01, 2009
6.891
7.091
6.818
7.034
39,528,628
+0.24(+3.52%)
May 29, 2009
6.683
6.794
6.636
6.794
34,590,556
+0.11(+1.61%)
May 28, 2009
6.544
6.729
6.366
6.687
44,629,232
+0.16(+2.48%)
May 27, 2009
6.744
6.783
6.494
6.525
48,920,468
-0.24(-3.53%)
May 26, 2009
6.609
6.837
6.536
6.764
38,544,320
+0.07(+1.04%)
May 22, 2009
6.602
6.787
6.502
6.694
32,869,790
+0.08(+1.22%)
May 21, 2009
6.752
6.787
6.517
6.613
36,440,784
-0.22(-3.16%)
May 20, 2009
6.872
7.076
6.771
6.829
30,672,378
-0.06(-0.90%)
May 19, 2009
6.845
6.964
6.694
6.891
37,612,352
+0.07(+0.96%)
May 18, 2009
6.559
6.825
6.521
6.825
40,728,764
+0.30(+4.67%)
May 15, 2009
6.517
6.580
6.413
6.521
34,709,172
+0.03(+0.42%)
May 14, 2009
6.320
6.586
6.278
6.494
46,362,412
+0.26(+4.14%)
May 13, 2009
6.486
6.521
6.212
6.235
43,351,960
-0.35(-5.27%)
May 12, 2009
6.640
6.729
6.509
6.582
24,558,464
-0.06(-0.93%)
May 11, 2009
6.575
6.744
6.505
6.644
29,074,062
-0.06(-0.86%)
May 08, 2009
6.505
6.777
6.478
6.702
45,077,120
+0.25(+3.82%)
May 07, 2009
6.729
6.779
6.339
6.455
51,332,368
-0.16(-2.39%)
May 06, 2009
6.679
6.794
6.482
6.613
53,909,640
-0.02(-0.23%)
May 05, 2009
6.405
6.658
6.386
6.629
51,675,796
+0.17(+2.69%)
May 04, 2009
6.467
6.498
6.324
6.455
32,667,154
+0.09(+1.39%)
May 01, 2009
6.220
6.428
6.197
6.366
36,819,932
+0.02(+0.24%)
Apr 30, 2009
6.440
6.577
6.339
6.351
48,286,988
+0.00(+0.00%)
Apr 29, 2009
6.270
6.478
6.228
6.351
51,459,772
+0.10(+1.67%)
Apr 28, 2009
6.231
6.390
6.212
6.247
54,948,692
-0.10(-1.64%)
Apr 27, 2009
6.251
6.424
6.208
6.351
50,186,164
-0.12(-1.85%)
Apr 24, 2009
6.401
6.532
6.201
6.471
83,038,552
+0.06(+0.96%)
Apr 23, 2009
6.181
6.498
6.112
6.409
156,570,368
+0.71(+12.45%)
Apr 22, 2009
5.483
5.823
5.422
5.699
79,496,144
+0.19(+3.43%)
Apr 21, 2009
5.341
5.522
5.271
5.510
50,045,660
+0.09(+1.64%)
Apr 20, 2009
5.507
5.507
5.318
5.422
35,197,240
-0.13(-2.29%)
Apr 17, 2009
5.522
5.588
5.321
5.549
45,255,672
-0.01(-0.14%)
Apr 16, 2009
5.665
5.676
5.418
5.557
48,372,888
+0.03(+0.63%)
Apr 15, 2009
5.572
5.676
5.491
5.522
62,908,204
-0.02(-0.42%)
Apr 14, 2009
5.599
5.653
5.483
5.545
32,961,086
-0.10(-1.71%)
Apr 13, 2009
5.641
5.676
5.545
5.641
28,213,500
-0.15(-2.60%)
Apr 09, 2009
5.580
5.800
5.495
5.792
45,036,680
+0.41(+7.67%)
Apr 08, 2009
5.275
5.387
5.183
5.379
28,827,304
+0.14(+2.65%)
Apr 07, 2009
5.364
5.372
5.225
5.240
30,605,000
-0.17(-3.07%)
Apr 06, 2009
5.418
5.514
5.302
5.406
32,775,110
-0.11(-2.03%)
Apr 03, 2009
5.321
5.641
5.256
5.518
48,109,288
+0.27(+5.22%)
Apr 02, 2009
5.210
5.391
5.075
5.244
69,154,312
+0.18(+3.58%)
Apr 01, 2009
4.762
5.225
4.735
5.063
63,990,252
+0.22(+4.54%)
Mar 31, 2009
4.843
4.897
4.797
4.843
35,822,044
+0.03(+0.64%)
Mar 30, 2009
4.859
4.924
4.712
4.812
33,939,316
-0.24(-4.73%)
Mar 26, 2009
4.974
5.086
4.928
5.052
34,450,420
+0.15(+3.15%)
Mar 25, 2009
4.920
5.021
4.758
4.897
30,440,318
+0.03(+0.63%)
Mar 24, 2009
4.974
5.009
4.836
4.866
29,750,704
-0.17(-3.37%)
Mar 23, 2009
4.913
5.036
4.724
5.036
35,694,164
+0.37(+8.02%)
Mar 20, 2009
4.766
4.801
4.620
4.662
39,601,808
-0.06(-1.23%)
Mar 19, 2009
4.770
4.774
4.643
4.720
32,104,244
+0.01(+0.16%)
Mar 18, 2009
4.627
4.820
4.569
4.712
32,569,058
+0.03(+0.66%)
Mar 17, 2009
4.462
4.693
4.462
4.681
30,788,212
+0.22(+5.02%)
Mar 16, 2009
4.627
4.654
4.450
4.458
33,529,980
-0.14(-3.10%)
Mar 13, 2009
4.712
4.724
4.489
4.600
41,967,904
-0.08(-1.73%)
Mar 12, 2009
4.589
4.708
4.458
4.681
50,695,920
+0.20(+4.39%)
Mar 11, 2009
4.342
4.531
4.242
4.485
46,852,284
+0.20(+4.77%)
Mar 10, 2009
4.087
4.300
4.034
4.280
47,943,280
+0.32(+8.08%)
Mar 09, 2009
3.960
4.180
3.941
3.960
38,227,640
-0.06(-1.53%)
Mar 06, 2009
4.064
4.087
3.821
4.022
59,269,184
-0.01(-0.29%)
Mar 05, 2009
4.091
4.161
4.018
4.034
59,314,940
-0.13(-3.24%)
Mar 04, 2009
4.107
4.238
4.018
4.168
57,399,932
+0.12(+2.95%)
Mar 02, 2009
4.099
4.230
3.964
4.049
65,065,544
-0.14(-3.40%)
Feb 27, 2009
4.338
4.350
4.049
4.192
77,635,992
-0.22(-5.07%)
Feb 26, 2009
4.585
4.654
4.396
4.415
30,036,748
-0.11(-2.39%)
Feb 25, 2009
4.492
4.685
4.469
4.523
50,514,996
-0.03(-0.68%)
Feb 24, 2009
4.481
4.581
4.373
4.554
44,249,564
+0.11(+2.43%)
Feb 23, 2009
4.724
4.747
4.419
4.446
34,199,104
-0.25(-5.34%)
Feb 20, 2009
4.647
4.762
4.608
4.697
36,512,184
+0.01(+0.16%)
Feb 19, 2009
4.874
4.920
4.658
4.689
27,885,958
-0.13(-2.64%)
Feb 18, 2009
4.755
4.895
4.666
4.816
26,497,246
+0.07(+1.38%)
Feb 17, 2009
4.905
4.905
4.735
4.751
29,776,972
-0.34(-6.60%)
Feb 13, 2009
5.163
5.213
5.036
5.086
22,397,698
-0.07(-1.42%)
Feb 12, 2009
4.990
5.159
4.974
5.159
45,682,880
+0.01(+0.22%)
Feb 11, 2009
5.183
5.256
5.102
5.148
38,213,744
+0.00(+0.00%)
Feb 10, 2009
5.279
5.352
5.117
5.148
56,563,560
-0.19(-3.61%)
Feb 09, 2009
5.221
5.391
5.167
5.341
24,547,592
+0.08(+1.61%)
Feb 06, 2009
5.017
5.279
5.013
5.256
32,043,444
+0.16(+3.18%)
Feb 05, 2009
4.812
5.117
4.758
5.094
39,150,216
+0.24(+4.84%)
Feb 04, 2009
4.971
5.040
4.805
4.859
30,763,420
-0.09(-1.87%)
Feb 03, 2009
4.724
4.982
4.681
4.951
43,582,384
+0.24(+4.99%)
Feb 02, 2009
4.616
4.778
4.600
4.716
28,236,252
+0.08(+1.75%)
Jan 30, 2009
4.785
4.785
4.616
4.635
31,769,766
-0.09(-1.88%)
Jan 29, 2009
4.839
4.924
4.708
4.724
33,394,914
-0.18(-3.69%)
Jan 28, 2009
4.782
4.994
4.739
4.905
35,540,080
+0.24(+5.21%)
Jan 27, 2009
4.596
4.697
4.550
4.662
29,704,592
+0.08(+1.85%)
Jan 26, 2009
4.627
4.697
4.477
4.577
30,382,400
-0.05(-1.08%)
Jan 23, 2009
4.408
4.685
4.369
4.627
51,708,248
+0.13(+2.83%)
Jan 22, 2009
4.616
4.616
4.411
4.500
112,322,312
-0.62(-12.12%)
Jan 21, 2009
4.967
5.144
4.905
5.121
47,027,888
+0.28(+5.82%)
Jan 20, 2009
5.094
5.136
4.828
4.839
37,609,620
-0.27(-5.35%)
Jan 16, 2009
5.279
5.287
4.974
5.113
50,203,156
-0.07(-1.34%)
Jan 15, 2009
5.044
5.244
4.947
5.183
48,001,260
+0.20(+4.02%)
Jan 14, 2009
5.279
5.294
4.928
4.982
52,865,076
-0.47(-8.56%)
Jan 13, 2009
5.437
5.503
5.341
5.449
43,962,620
+0.05(+0.86%)
Jan 12, 2009
5.530
5.553
5.372
5.402
27,200,632
-0.07(-1.27%)
Jan 09, 2009
5.638
5.682
5.426
5.472
24,133,382
-0.19(-3.27%)
Jan 08, 2009
5.576
5.707
5.507
5.657
26,683,318
+0.03(+0.55%)
Jan 07, 2009
5.607
5.692
5.541
5.626
25,198,568
-0.23(-3.89%)
Jan 06, 2009
5.699
5.969
5.684
5.854
33,429,984
+0.16(+2.78%)
Jan 05, 2009
5.641
5.734
5.495
5.695
26,965,198
+0.04(+0.75%)
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
.