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
MGP Ingredients Inc
(NQ:
MGPI
)
77.62
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013
3.505
3.505
3.302
3.459
9,795
-0.05(-1.32%)
Jan 30, 2013
3.255
3.542
3.237
3.505
31,425
+0.14(+4.12%)
Jan 29, 2013
3.246
3.403
3.144
3.366
32,777
+0.12(+3.70%)
Jan 28, 2013
3.144
3.255
3.144
3.246
9,195
+0.07(+2.33%)
Jan 25, 2013
3.191
3.218
3.061
3.172
24,506
+0.02(+0.59%)
Jan 24, 2013
3.255
3.255
3.061
3.154
9,623
-0.06(-2.01%)
Jan 23, 2013
3.154
3.255
3.098
3.218
42,846
+0.07(+2.35%)
Jan 22, 2013
3.061
3.228
3.061
3.144
27,620
+0.09(+3.03%)
Jan 18, 2013
3.089
3.172
3.006
3.052
40,002
+0.04(+1.23%)
Jan 17, 2013
3.098
3.153
3.015
3.015
15,795
-0.07(-2.40%)
Jan 16, 2013
3.126
3.172
3.052
3.089
12,867
-0.02(-0.60%)
Jan 15, 2013
3.200
3.209
3.107
3.107
9,703
-0.04(-1.18%)
Jan 14, 2013
3.144
3.144
3.080
3.144
2,703
+0.00(+0.00%)
Jan 11, 2013
3.098
3.209
3.080
3.144
14,157
+0.06(+1.80%)
Jan 10, 2013
3.200
3.237
3.080
3.089
31,172
-0.07(-2.34%)
Jan 09, 2013
3.144
3.320
3.080
3.163
63,813
+0.05(+1.48%)
Jan 08, 2013
3.107
3.200
3.098
3.117
14,847
-0.06(-2.03%)
Jan 07, 2013
3.301
3.329
3.107
3.181
29,702
-0.06(-1.71%)
Jan 04, 2013
3.209
3.366
3.209
3.237
3,096
-0.05(-1.41%)
Jan 03, 2013
3.237
3.348
3.154
3.283
14,480
+0.00(+0.00%)
Jan 02, 2013
3.181
3.366
3.181
3.283
21,450
+0.14(+4.41%)
Dec 31, 2012
3.126
3.191
3.107
3.144
19,367
+0.03(+0.89%)
Dec 28, 2012
3.163
3.422
3.098
3.117
17,647
-0.06(-1.75%)
Dec 27, 2012
3.200
3.412
3.163
3.172
22,302
-0.22(-6.54%)
Dec 26, 2012
3.338
3.394
3.246
3.394
9,308
-0.06(-1.61%)
Dec 24, 2012
3.348
3.468
3.274
3.449
8,358
-0.02(-0.53%)
Dec 21, 2012
3.228
3.486
3.228
3.468
26,169
+0.15(+4.46%)
Dec 20, 2012
3.163
3.412
3.163
3.320
7,029
+0.07(+2.28%)
Dec 19, 2012
3.237
3.459
3.228
3.246
31,213
-0.04(-1.13%)
Dec 18, 2012
3.283
3.468
3.103
3.283
66,990
+0.18(+5.65%)
Dec 17, 2012
2.978
3.468
2.978
3.107
38,491
+0.11(+3.70%)
Dec 14, 2012
3.080
3.098
2.987
2.996
6,696
-0.08(-2.70%)
Dec 13, 2012
3.144
3.144
3.052
3.080
3,568
-0.06(-2.06%)
Dec 12, 2012
3.228
3.274
3.024
3.144
13,595
-0.06(-2.02%)
Dec 11, 2012
3.144
3.320
3.107
3.209
9,600
+0.05(+1.46%)
Dec 10, 2012
3.209
3.246
3.154
3.163
5,298
+0.02(+0.59%)
Dec 07, 2012
3.255
3.449
3.144
3.144
16,184
-0.18(-5.56%)
Dec 06, 2012
3.366
3.699
3.246
3.329
15,322
-0.03(-0.83%)
Dec 05, 2012
3.560
3.653
3.357
3.357
10,297
-0.18(-4.97%)
Dec 04, 2012
3.163
3.690
3.061
3.533
44,154
+0.48(+15.76%)
Nov 30, 2012
3.135
3.228
2.978
3.052
13,767
+0.03(+0.92%)
Nov 29, 2012
2.932
3.098
2.904
3.024
10,617
+0.14(+4.81%)
Nov 28, 2012
3.052
3.052
2.876
2.885
10,628
-0.10(-3.41%)
Nov 27, 2012
2.941
3.098
2.876
2.987
10,932
+0.08(+2.87%)
Nov 26, 2012
3.144
3.283
2.904
2.904
27,894
-0.18(-5.71%)
Nov 23, 2012
3.283
3.283
3.033
3.080
1,405
-0.14(-4.31%)
Nov 21, 2012
3.292
3.329
3.154
3.218
1,624
+0.04(+1.16%)
Nov 20, 2012
3.255
3.320
3.089
3.181
2,276
-0.09(-2.82%)
Nov 19, 2012
3.228
3.320
3.080
3.274
31,015
+0.18(+5.67%)
Nov 16, 2012
3.200
3.228
2.978
3.098
20,896
-0.08(-2.62%)
Nov 15, 2012
3.246
3.338
3.172
3.181
14,316
-0.04(-1.15%)
Nov 14, 2012
3.218
3.329
3.218
3.218
10,891
-0.02(-0.57%)
Nov 13, 2012
3.311
3.403
3.218
3.237
8,670
-0.06(-1.69%)
Nov 12, 2012
3.283
3.357
3.209
3.292
13,354
+0.07(+2.30%)
Nov 09, 2012
3.228
3.228
3.209
3.218
4,729
-0.01(-0.29%)
Nov 08, 2012
3.301
3.348
3.218
3.228
3,287
+0.01(+0.29%)
Nov 07, 2012
3.209
3.255
3.209
3.218
10,627
+0.03(+0.87%)
Nov 06, 2012
3.311
3.338
3.181
3.191
7,585
+0.00(+0.00%)
Nov 05, 2012
3.320
3.366
3.181
3.191
6,763
-0.04(-1.15%)
Nov 02, 2012
3.191
3.440
3.191
3.228
8,626
+0.02(+0.58%)
Nov 01, 2012
3.412
3.412
3.191
3.209
2,434
-0.06(-1.70%)
Oct 31, 2012
3.320
3.440
3.181
3.264
9,866
-0.13(-3.81%)
Oct 26, 2012
3.403
3.394
3.394
3.394
9,948
+0.04(+1.10%)
Oct 25, 2012
3.681
3.681
3.320
3.357
1,931
-0.07(-2.16%)
Oct 24, 2012
3.875
3.875
3.394
3.431
9,075
-0.19(-5.36%)
Oct 23, 2012
3.616
3.847
3.449
3.625
6,585
+0.02(+0.51%)
Oct 19, 2012
3.681
3.699
3.449
3.607
2,054
-0.04(-1.02%)
Oct 18, 2012
3.736
3.819
3.348
3.644
18,584
+0.04(+1.03%)
Oct 17, 2012
3.191
3.699
3.191
3.607
23,450
+0.42(+13.04%)
Oct 16, 2012
3.237
3.292
3.191
3.191
5,378
-0.13(-3.90%)
Oct 15, 2012
3.274
3.394
3.264
3.320
3,039
+0.14(+4.36%)
Oct 12, 2012
3.366
3.514
3.154
3.181
18,896
-0.21(-6.27%)
Oct 11, 2012
3.422
3.514
3.375
3.394
3,279
-0.06(-1.87%)
Oct 10, 2012
3.403
3.551
3.385
3.459
7,309
+0.04(+1.08%)
Oct 09, 2012
3.514
3.634
3.422
3.422
3,330
-0.01(-0.27%)
Oct 08, 2012
3.496
3.644
3.385
3.431
2,732
+0.01(+0.27%)
Oct 05, 2012
3.338
3.681
3.311
3.422
8,143
+0.08(+2.49%)
Oct 04, 2012
3.311
3.468
3.311
3.338
5,192
-0.02(-0.55%)
Oct 03, 2012
3.366
3.486
3.209
3.357
4,157
-0.06(-1.63%)
Oct 02, 2012
3.449
3.533
3.237
3.412
1,886
-0.06(-1.60%)
Oct 01, 2012
3.681
3.681
3.403
3.468
6,592
-0.06(-1.83%)
Sep 28, 2012
3.523
3.699
3.523
3.533
10,975
+0.01(+0.26%)
Sep 27, 2012
3.671
3.921
3.523
3.523
6,479
-0.14(-3.79%)
Sep 26, 2012
3.884
3.893
3.644
3.662
6,299
-0.19(-5.04%)
Sep 25, 2012
4.051
4.097
3.662
3.856
18,738
-0.13(-3.25%)
Sep 24, 2012
3.431
4.097
3.431
3.986
27,799
+0.56(+16.49%)
Sep 21, 2012
3.283
3.496
3.264
3.422
26,525
+0.19(+6.02%)
Sep 20, 2012
3.422
3.597
3.209
3.228
21,673
-0.21(-6.18%)
Sep 19, 2012
3.579
3.671
3.431
3.440
14,240
-0.12(-3.38%)
Sep 18, 2012
3.597
3.671
3.431
3.560
16,585
+0.00(+0.00%)
Sep 17, 2012
3.301
3.681
3.251
3.560
16,077
+0.26(+7.84%)
Sep 14, 2012
3.191
3.440
3.139
3.301
17,630
+0.07(+2.29%)
Sep 13, 2012
3.264
3.320
3.052
3.228
10,434
+0.06(+2.05%)
Sep 12, 2012
3.237
3.292
3.070
3.163
5,819
-0.06(-1.72%)
Sep 11, 2012
3.274
3.477
3.135
3.218
20,803
-0.02(-0.57%)
Sep 10, 2012
3.228
3.283
3.154
3.237
14,419
+0.02(+0.57%)
Sep 07, 2012
3.144
3.237
3.061
3.218
14,316
+0.00(+0.00%)
Sep 06, 2012
3.089
3.228
3.089
3.218
9,029
+0.08(+2.65%)
Sep 05, 2012
3.098
3.237
3.043
3.135
5,021
-0.03(-0.87%)
Sep 04, 2012
3.135
3.228
3.006
3.163
4,487
+0.08(+2.70%)
Aug 31, 2012
3.089
3.218
3.024
3.080
12,945
-0.04(-1.19%)
Aug 30, 2012
3.061
3.181
3.061
3.117
4,541
+0.01(+0.30%)
Aug 29, 2012
3.172
3.172
3.033
3.107
7,093
-0.03(-0.88%)
Aug 27, 2012
3.126
3.135
3.070
3.135
1,519
+0.11(+3.78%)
Aug 24, 2012
3.006
3.021
3.006
3.021
821
-0.00(-0.11%)
Aug 23, 2012
3.006
3.135
2.969
3.024
7,731
-0.03(-0.91%)
Aug 22, 2012
3.061
3.126
3.052
3.052
908
-0.08(-2.65%)
Aug 21, 2012
3.190
3.191
3.098
3.135
2,071
-0.03(-0.88%)
Aug 20, 2012
3.070
3.218
3.015
3.163
7,806
+0.09(+3.01%)
Aug 17, 2012
2.950
3.089
2.950
3.070
6,311
+0.13(+4.40%)
Aug 16, 2012
3.117
3.237
2.756
2.941
47,390
-0.16(-5.07%)
Aug 15, 2012
3.172
3.237
3.089
3.098
8,109
+0.05(+1.52%)
Aug 14, 2012
3.043
3.227
3.015
3.052
27,943
+0.05(+1.54%)
Aug 13, 2012
3.015
3.089
2.904
3.006
6,163
-0.08(-2.69%)
Aug 10, 2012
3.144
3.144
3.015
3.089
5,298
-0.02(-0.60%)
Aug 09, 2012
3.126
3.126
2.867
3.107
11,797
+0.21(+7.35%)
Aug 08, 2012
3.005
3.089
2.895
2.895
10,331
-0.10(-3.39%)
Aug 07, 2012
3.098
3.098
2.885
2.996
7,056
+0.00(+0.00%)
Aug 06, 2012
3.098
3.107
2.867
2.996
6,832
-0.04(-1.22%)
Aug 03, 2012
3.043
3.098
2.849
3.033
12,540
+0.05(+1.55%)
Aug 02, 2012
3.126
3.126
2.922
2.987
5,404
-0.01(-0.31%)
Aug 01, 2012
3.089
3.117
2.904
2.996
9,157
-0.01(-0.31%)
Jul 31, 2012
3.024
3.098
2.904
3.006
8,717
-0.03(-0.91%)
Jul 30, 2012
2.885
3.070
2.839
3.033
7,316
+0.08(+2.82%)
Jul 27, 2012
3.006
3.033
2.941
2.950
3,036
-0.03(-0.93%)
Jul 26, 2012
3.117
3.117
2.885
2.978
4,843
-0.06(-2.13%)
Jul 25, 2012
2.969
3.098
2.922
3.043
7,829
+0.06(+2.17%)
Jul 24, 2012
3.181
3.191
2.858
2.978
23,854
-0.17(-5.29%)
Jul 23, 2012
3.070
3.264
3.061
3.144
10,499
+0.05(+1.49%)
Jul 20, 2012
3.274
3.274
3.098
3.098
1,407
+0.00(+0.00%)
Jul 19, 2012
3.218
3.283
3.098
3.098
3,063
-0.10(-3.18%)
Jul 18, 2012
3.292
3.329
3.098
3.200
29,038
+0.07(+2.37%)
Jul 17, 2012
3.283
3.311
3.043
3.126
11,185
-0.11(-3.43%)
Jul 16, 2012
3.320
3.320
3.061
3.237
15,674
+0.07(+2.34%)
Jul 13, 2012
3.218
3.218
3.033
3.163
4,025
+0.13(+4.27%)
Jul 12, 2012
3.080
3.089
2.977
3.033
10,420
-0.03(-0.91%)
Jul 11, 2012
2.978
3.191
2.978
3.061
11,700
+0.12(+4.09%)
Jul 10, 2012
3.237
3.283
2.941
2.941
16,930
-0.20(-6.47%)
Jul 09, 2012
3.283
3.320
3.098
3.144
11,756
-0.10(-3.13%)
Jul 06, 2012
3.237
3.329
3.163
3.246
11,706
-0.04(-1.13%)
Jul 05, 2012
2.996
3.329
2.996
3.283
21,362
+0.28(+9.23%)
Jul 03, 2012
3.024
3.052
2.959
3.006
3,713
-0.01(-0.31%)
Jul 02, 2012
2.996
3.052
2.987
3.015
10,443
+0.05(+1.56%)
Jun 29, 2012
2.978
3.135
2.941
2.969
29,121
+0.12(+4.22%)
Jun 28, 2012
2.867
3.107
2.848
2.848
30,028
-0.11(-3.75%)
Jun 27, 2012
3.098
3.237
2.959
2.959
38,091
-0.13(-4.19%)
Jun 26, 2012
3.089
3.218
3.089
3.089
36,890
-0.04(-1.18%)
Jun 25, 2012
3.329
3.329
2.978
3.126
49,947
+0.18(+6.29%)
Jun 22, 2012
3.098
3.135
2.913
2.941
1,578,805
-0.08(-2.75%)
Jun 21, 2012
3.255
3.311
3.015
3.024
64,762
-0.22(-6.84%)
Jun 20, 2012
3.292
3.422
3.181
3.246
46,587
-0.06(-1.68%)
Jun 19, 2012
3.283
3.366
3.246
3.301
64,306
+0.02(+0.56%)
Jun 18, 2012
3.311
3.422
3.237
3.283
53,509
-0.06(-1.93%)
Jun 15, 2012
3.209
3.468
3.163
3.348
82,875
+0.14(+4.32%)
Jun 14, 2012
3.255
3.449
3.117
3.209
38,270
-0.03(-0.86%)
Jun 13, 2012
3.246
3.593
3.191
3.237
27,618
-0.03(-0.85%)
Jun 12, 2012
3.338
3.375
3.089
3.264
28,481
-0.03(-0.84%)
Jun 11, 2012
3.440
3.690
3.247
3.292
35,855
-0.12(-3.52%)
Jun 08, 2012
3.745
3.801
3.246
3.412
24,435
-0.38(-10.00%)
Jun 07, 2012
3.422
3.875
3.191
3.792
53,573
+0.43(+12.64%)
Jun 06, 2012
2.996
3.459
2.867
3.366
37,140
+0.41(+13.75%)
Jun 05, 2012
3.006
3.218
2.959
2.959
30,145
-0.08(-2.74%)
Jun 04, 2012
2.969
3.292
2.867
3.043
50,207
+0.14(+4.78%)
Jun 01, 2012
3.006
3.311
2.876
2.904
36,014
-0.14(-4.56%)
May 31, 2012
3.135
3.237
3.006
3.043
36,403
-0.07(-2.37%)
May 30, 2012
3.191
3.357
3.107
3.117
11,701
-0.12(-3.71%)
May 29, 2012
3.200
3.283
3.154
3.237
30,549
+0.03(+0.86%)
May 25, 2012
3.200
3.467
3.200
3.209
13,520
+0.00(+0.00%)
May 24, 2012
3.274
3.274
3.200
3.209
18,191
-0.08(-2.53%)
May 23, 2012
3.264
3.588
3.191
3.292
20,141
+0.01(+0.28%)
May 22, 2012
3.218
3.598
3.218
3.283
31,308
+0.05(+1.43%)
May 21, 2012
3.144
3.274
3.052
3.237
39,064
+0.09(+2.94%)
May 18, 2012
2.959
3.209
2.821
3.144
54,574
+0.21(+7.26%)
May 17, 2012
3.274
3.320
2.922
2.932
47,888
-0.31(-9.43%)
May 16, 2012
3.348
3.440
3.126
3.237
33,068
-0.08(-2.51%)
May 15, 2012
3.505
3.634
3.282
3.320
49,628
-0.28(-7.71%)
May 14, 2012
3.607
3.773
3.533
3.597
31,426
-0.09(-2.51%)
May 11, 2012
3.708
3.884
3.625
3.690
22,418
-0.06(-1.72%)
May 10, 2012
3.764
3.884
3.708
3.755
18,977
+0.05(+1.25%)
May 09, 2012
3.792
3.903
3.708
3.708
30,562
-0.04(-0.99%)
May 08, 2012
3.838
3.884
3.718
3.745
19,750
-0.11(-2.88%)
May 07, 2012
3.847
3.977
3.800
3.856
23,673
+0.01(+0.24%)
May 04, 2012
4.014
4.208
3.634
3.847
30,745
-0.15(-3.70%)
May 03, 2012
3.967
4.217
3.963
3.995
44,940
+0.04(+0.93%)
May 02, 2012
4.226
4.522
3.884
3.958
30,456
-0.31(-7.16%)
May 01, 2012
4.346
4.661
4.217
4.263
26,542
-0.04(-0.86%)
Apr 30, 2012
4.596
4.652
4.291
4.300
23,954
-0.29(-6.25%)
Apr 27, 2012
4.476
4.661
4.476
4.587
13,992
+0.12(+2.69%)
Apr 26, 2012
4.541
4.615
4.439
4.467
7,133
-0.10(-2.23%)
Apr 25, 2012
4.448
4.670
4.448
4.568
16,536
+0.18(+4.00%)
Apr 24, 2012
4.328
4.420
4.273
4.393
20,362
+0.17(+3.94%)
Apr 23, 2012
4.291
4.393
4.189
4.226
31,916
-0.13(-2.97%)
Apr 20, 2012
4.356
4.404
4.254
4.356
33,099
+0.19(+4.67%)
Apr 19, 2012
4.217
4.411
4.143
4.162
22,559
-0.06(-1.32%)
Apr 18, 2012
4.476
4.679
4.180
4.217
20,709
-0.28(-6.17%)
Apr 17, 2012
4.605
4.605
4.476
4.494
16,279
-0.07(-1.62%)
Apr 16, 2012
4.393
4.677
4.393
4.568
17,220
+0.19(+4.44%)
Apr 13, 2012
4.448
4.559
4.356
4.374
25,834
-0.11(-2.47%)
Apr 12, 2012
4.467
4.550
4.420
4.485
22,020
+0.00(+0.00%)
Apr 11, 2012
4.448
4.659
4.411
4.485
28,619
+0.11(+2.54%)
Apr 10, 2012
4.726
4.874
4.374
4.374
40,933
-0.34(-7.25%)
Apr 09, 2012
4.716
4.975
4.716
4.716
21,091
-0.11(-2.30%)
Apr 05, 2012
4.985
4.985
4.772
4.827
16,417
-0.06(-1.14%)
Apr 04, 2012
4.975
5.086
4.874
4.883
18,827
-0.15(-2.94%)
Apr 03, 2012
5.049
5.262
4.966
5.031
10,670
-0.06(-1.09%)
Apr 02, 2012
5.096
5.281
4.939
5.086
29,461
+0.11(+2.23%)
Mar 30, 2012
5.170
5.188
4.948
4.975
24,302
-0.14(-2.71%)
Mar 29, 2012
5.114
5.234
5.086
5.114
13,373
-0.01(-0.18%)
Mar 28, 2012
5.188
5.253
5.096
5.123
14,373
-0.06(-1.25%)
Mar 27, 2012
5.308
5.401
5.114
5.188
23,618
-0.13(-2.43%)
Mar 26, 2012
5.438
5.456
5.234
5.318
14,929
-0.03(-0.61%)
Mar 23, 2012
5.114
5.373
5.086
5.350
22,291
+0.19(+3.67%)
Mar 22, 2012
5.281
5.382
5.142
5.160
18,141
-0.18(-3.29%)
Mar 21, 2012
5.179
5.512
5.179
5.336
17,070
+0.02(+0.35%)
Mar 20, 2012
5.484
5.530
5.318
5.318
15,508
-0.27(-4.80%)
Mar 19, 2012
5.808
5.872
5.465
5.586
36,148
-0.23(-3.97%)
Mar 16, 2012
5.817
5.872
5.782
5.817
34,223
+0.02(+0.32%)
Mar 15, 2012
5.576
5.835
5.576
5.798
19,804
+0.06(+1.13%)
Mar 14, 2012
5.872
5.872
5.715
5.734
14,522
-0.14(-2.36%)
Mar 13, 2012
5.706
6.252
5.604
5.872
65,088
+0.30(+5.31%)
Mar 12, 2012
5.613
5.660
5.465
5.576
4,813
-0.04(-0.66%)
Mar 09, 2012
5.475
5.613
5.410
5.613
13,261
+0.12(+2.19%)
Mar 08, 2012
5.632
5.632
5.428
5.493
13,342
-0.10(-1.82%)
Mar 07, 2012
5.271
5.724
5.179
5.595
24,448
+0.35(+6.70%)
Mar 06, 2012
5.160
5.604
5.096
5.244
30,897
+0.00(+0.00%)
Mar 05, 2012
5.142
5.289
5.077
5.244
15,654
+0.10(+1.98%)
Mar 02, 2012
5.410
5.447
5.105
5.142
42,607
-0.33(-6.08%)
Mar 01, 2012
5.650
5.715
5.475
5.475
14,735
-0.11(-1.99%)
Feb 29, 2012
5.928
5.928
5.586
5.586
32,165
-0.21(-3.67%)
Feb 28, 2012
5.882
5.891
5.724
5.798
18,385
-0.11(-1.88%)
Feb 27, 2012
5.863
5.965
5.833
5.909
7,679
-0.01(-0.16%)
Feb 24, 2012
6.030
6.048
5.919
5.919
11,316
-0.14(-2.29%)
Feb 23, 2012
5.937
6.076
5.937
6.057
16,745
+0.07(+1.24%)
Feb 22, 2012
6.094
6.094
5.983
5.983
7,113
-0.11(-1.82%)
Feb 21, 2012
6.104
6.242
6.059
6.094
15,295
+0.02(+0.30%)
Feb 17, 2012
6.113
6.150
5.974
6.076
16,809
-0.01(-0.15%)
Feb 16, 2012
5.863
6.187
5.863
6.085
22,398
+0.22(+3.79%)
Feb 15, 2012
5.946
6.002
5.801
5.863
12,597
-0.06(-1.09%)
Feb 14, 2012
5.835
5.983
5.835
5.928
4,734
+0.06(+0.94%)
Feb 13, 2012
5.965
5.965
5.835
5.872
10,443
+0.00(+0.00%)
Feb 10, 2012
5.882
6.085
5.872
5.872
14,202
-0.12(-2.01%)
Feb 09, 2012
6.104
6.168
5.974
5.993
7,680
-0.11(-1.82%)
Feb 08, 2012
6.168
6.168
5.993
6.104
12,025
+0.06(+1.07%)
Feb 07, 2012
5.946
6.141
5.835
6.039
11,600
+0.06(+0.93%)
Feb 06, 2012
6.122
6.131
5.845
5.983
29,815
-0.19(-3.14%)
Feb 03, 2012
5.826
6.224
5.706
6.178
31,728
+0.46(+8.09%)
Feb 02, 2012
5.632
5.808
5.512
5.715
27,078
+0.08(+1.48%)
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
.