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
CenterPoint Energy
(NY:
CNP
)
30.75
+0.24 (+0.79%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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 (%)
Oct 31, 2008
6.666
6.838
6.511
6.614
8,911,171
-0.10(-1.54%)
Oct 30, 2008
6.603
6.740
6.367
6.717
7,591,214
+0.30(+4.74%)
Oct 29, 2008
6.511
6.703
6.361
6.413
9,637,636
-0.13(-2.02%)
Oct 28, 2008
5.965
6.545
5.764
6.545
8,556,510
+0.73(+12.54%)
Oct 27, 2008
5.948
6.138
5.753
5.816
8,630,494
-0.22(-3.62%)
Oct 24, 2008
5.793
6.155
5.604
6.034
10,716,425
-0.16(-2.50%)
Oct 23, 2008
6.028
6.293
5.770
6.189
11,589,762
+0.20(+3.26%)
Oct 22, 2008
6.192
6.275
5.770
5.994
8,883,811
-0.36(-5.61%)
Oct 21, 2008
6.344
6.534
6.109
6.350
8,353,364
-0.03(-0.45%)
Oct 20, 2008
5.977
6.379
5.776
6.379
8,901,171
+0.52(+8.92%)
Oct 17, 2008
5.787
6.281
5.575
5.856
11,360,659
-0.04(-0.68%)
Oct 16, 2008
5.494
5.931
5.299
5.896
14,270,772
+0.42(+7.65%)
Oct 15, 2008
6.115
6.298
5.454
5.477
10,493,643
-0.72(-11.67%)
Oct 14, 2008
6.092
6.235
5.822
6.201
12,620,356
+0.29(+4.96%)
Oct 13, 2008
5.454
5.908
5.311
5.908
9,715,131
+0.69(+13.33%)
Oct 10, 2008
4.869
5.759
4.869
5.213
19,016,160
-0.60(-10.37%)
Oct 09, 2008
6.528
6.567
5.816
5.816
13,271,445
-0.73(-11.22%)
Oct 08, 2008
6.626
6.792
6.442
6.551
14,065,788
-0.18(-2.73%)
Oct 07, 2008
7.372
7.470
6.706
6.735
13,260,656
-0.57(-7.86%)
Oct 06, 2008
7.659
7.935
6.970
7.309
9,574,513
-0.50(-6.40%)
Oct 03, 2008
8.124
8.204
7.751
7.808
0
-0.22(-2.79%)
Oct 02, 2008
8.193
8.268
7.923
8.032
6,403,048
-0.24(-2.85%)
Oct 01, 2008
8.296
8.331
8.107
8.268
6,846,283
-0.10(-1.17%)
Sep 30, 2008
8.319
8.365
8.164
8.365
6,377,188
+0.20(+2.46%)
Sep 29, 2008
8.417
8.468
8.107
8.164
6,940,982
-0.34(-3.98%)
Sep 26, 2008
8.514
8.566
8.342
8.503
0
-0.01(-0.13%)
Sep 25, 2008
8.388
8.572
8.302
8.514
5,504,733
+0.17(+2.06%)
Sep 24, 2008
8.216
8.382
8.038
8.342
5,485,878
+0.17(+2.04%)
Sep 23, 2008
8.457
8.520
8.130
8.176
6,123,068
-0.25(-2.93%)
Sep 22, 2008
8.537
8.589
8.394
8.423
4,097,550
-0.09(-1.08%)
Sep 19, 2008
8.291
8.727
7.866
8.514
0
+0.49(+6.08%)
Sep 18, 2008
8.181
8.382
7.940
8.026
10,483,985
-0.09(-1.06%)
Sep 17, 2008
8.417
8.509
8.090
8.113
7,980,616
-0.42(-4.98%)
Sep 16, 2008
8.423
8.572
8.113
8.537
8,087,533
-0.06(-0.67%)
Sep 15, 2008
8.773
8.847
8.589
8.595
5,946,026
-0.28(-3.11%)
Sep 12, 2008
8.744
8.934
8.727
8.870
5,980,665
+0.09(+1.05%)
Sep 11, 2008
8.939
8.939
8.624
8.779
6,468,295
-0.20(-2.18%)
Sep 10, 2008
8.824
9.014
8.767
8.974
5,232,231
+0.19(+2.16%)
Sep 09, 2008
9.192
9.272
8.767
8.784
7,710,522
-0.42(-4.55%)
Sep 08, 2008
9.094
9.232
9.071
9.203
4,942,653
+0.16(+1.78%)
Sep 05, 2008
8.997
9.043
8.847
9.043
0
+0.03(+0.38%)
Sep 04, 2008
8.968
9.043
8.939
9.008
5,431,595
+0.01(+0.06%)
Sep 03, 2008
9.002
9.048
8.911
9.002
4,853,776
-0.01(-0.06%)
Sep 02, 2008
9.157
9.255
8.979
9.008
5,729,689
-0.11(-1.20%)
Aug 29, 2008
9.215
9.244
9.100
9.117
2,649,185
-0.15(-1.61%)
Aug 28, 2008
9.129
9.267
9.071
9.267
4,129,973
+0.17(+1.89%)
Aug 27, 2008
9.238
9.267
9.071
9.094
5,695,761
-0.18(-1.92%)
Aug 26, 2008
9.163
9.295
9.152
9.272
3,940,251
+0.09(+1.00%)
Aug 25, 2008
9.215
9.249
9.163
9.180
5,258,127
-0.05(-0.56%)
Aug 22, 2008
9.221
9.261
9.157
9.232
2,849,617
+0.05(+0.50%)
Aug 21, 2008
9.054
9.209
9.043
9.186
3,865,092
+0.08(+0.88%)
Aug 20, 2008
9.129
9.169
9.054
9.106
4,017,907
-0.02(-0.19%)
Aug 19, 2008
9.014
9.134
8.939
9.123
3,350,177
+0.10(+1.08%)
Aug 18, 2008
9.129
9.175
8.951
9.025
3,964,618
-0.07(-0.76%)
Aug 15, 2008
9.175
9.272
9.071
9.094
0
-0.06(-0.63%)
Aug 14, 2008
9.077
9.157
8.997
9.152
3,863,652
-0.02(-0.19%)
Aug 13, 2008
9.203
9.238
9.134
9.169
3,707,459
-0.10(-1.11%)
Aug 12, 2008
9.456
9.490
9.192
9.272
4,180,927
-0.25(-2.65%)
Aug 11, 2008
9.295
9.525
9.221
9.525
2,829,026
+0.20(+2.09%)
Aug 08, 2008
9.157
9.347
9.060
9.330
4,880,193
+0.24(+2.65%)
Aug 07, 2008
9.215
9.312
9.066
9.089
5,026,230
-0.11(-1.25%)
Aug 06, 2008
9.180
9.554
9.060
9.203
8,643,086
+0.30(+3.35%)
Aug 05, 2008
8.733
8.951
8.692
8.905
6,085,595
+0.17(+1.97%)
Aug 04, 2008
8.836
8.847
8.710
8.733
2,967,063
-0.06(-0.72%)
Aug 01, 2008
9.066
9.066
8.796
8.796
3,479,162
-0.26(-2.85%)
Jul 31, 2008
8.968
9.060
8.882
9.054
3,432,455
+0.10(+1.09%)
Jul 30, 2008
8.735
8.979
8.692
8.957
3,189,047
+0.25(+2.90%)
Jul 29, 2008
8.704
8.761
8.641
8.704
4,365,309
+0.01(+0.07%)
Jul 28, 2008
8.715
8.779
8.635
8.698
2,507,821
-0.02(-0.26%)
Jul 25, 2008
9.020
9.020
8.669
8.721
2,958,088
-0.04(-0.46%)
Jul 24, 2008
8.922
8.922
8.727
8.761
3,845,114
-0.10(-1.10%)
Jul 23, 2008
8.979
9.014
8.796
8.859
2,976,134
-0.13(-1.41%)
Jul 22, 2008
8.962
9.043
8.888
8.985
3,451,256
+0.01(+0.13%)
Jul 21, 2008
8.813
8.974
8.767
8.974
4,047,832
+0.17(+1.89%)
Jul 18, 2008
8.813
8.968
8.664
8.807
5,533,341
-0.02(-0.20%)
Jul 17, 2008
8.882
8.893
8.733
8.824
4,504,275
-0.03(-0.32%)
Jul 16, 2008
8.928
9.002
8.790
8.853
4,941,386
-0.08(-0.90%)
Jul 15, 2008
8.968
9.031
8.847
8.934
4,880,908
-0.09(-0.95%)
Jul 14, 2008
9.169
9.267
9.014
9.020
4,038,701
-0.13(-1.44%)
Jul 11, 2008
9.112
9.295
9.066
9.152
5,259,097
-0.08(-0.87%)
Jul 10, 2008
9.203
9.290
9.157
9.232
5,778,576
+0.05(+0.50%)
Jul 09, 2008
9.077
9.261
9.014
9.186
5,029,808
+0.10(+1.07%)
Jul 08, 2008
9.025
9.175
8.922
9.089
6,726,635
+0.01(+0.13%)
Jul 07, 2008
9.112
9.203
8.968
9.077
5,590,892
-0.05(-0.57%)
Jul 04, 2008
9.261
9.312
9.094
9.129
2,379,311
+0.00(+0.00%)
Jul 03, 2008
9.261
9.312
9.094
9.129
2,379,311
-0.06(-0.69%)
Jul 02, 2008
9.272
9.341
9.186
9.192
4,702,162
-0.01(-0.12%)
Jul 01, 2008
9.071
9.284
9.037
9.203
9,654,257
-0.01(-0.12%)
Jun 30, 2008
8.916
9.290
8.870
9.215
8,831,806
+0.29(+3.28%)
Jun 27, 2008
9.117
9.244
8.899
8.922
7,079,624
-0.20(-2.20%)
Jun 26, 2008
9.186
9.261
9.077
9.123
5,196,722
-0.18(-1.97%)
Jun 25, 2008
9.267
9.335
9.169
9.307
4,443,958
+0.10(+1.12%)
Jun 24, 2008
9.290
9.318
9.163
9.203
5,387,442
-0.10(-1.11%)
Jun 23, 2008
9.330
9.439
9.284
9.307
4,854,461
+0.03(+0.37%)
Jun 20, 2008
9.416
9.525
9.267
9.272
5,994,644
-0.21(-2.24%)
Jun 19, 2008
9.473
9.508
9.416
9.485
4,868,780
+0.02(+0.18%)
Jun 18, 2008
9.462
9.531
9.358
9.467
5,615,677
-0.02(-0.18%)
Jun 17, 2008
9.565
9.565
9.445
9.485
3,541,832
-0.02(-0.24%)
Jun 16, 2008
9.508
9.531
9.312
9.508
3,763,686
+0.00(+0.00%)
Jun 13, 2008
9.485
9.600
9.399
9.508
3,396,983
+0.06(+0.67%)
Jun 12, 2008
9.519
9.519
9.399
9.445
5,224,403
-0.05(-0.48%)
Jun 11, 2008
9.651
9.686
9.490
9.490
6,569,228
-0.17(-1.78%)
Jun 10, 2008
9.623
9.709
9.559
9.663
4,381,549
-0.05(-0.47%)
Jun 09, 2008
9.577
9.732
9.565
9.709
3,675,127
+0.16(+1.62%)
Jun 06, 2008
9.755
9.812
9.536
9.554
5,163,677
-0.26(-2.69%)
Jun 05, 2008
9.760
9.910
9.691
9.818
6,112,588
+0.07(+0.77%)
Jun 04, 2008
9.542
9.904
9.542
9.743
7,487,902
+0.16(+1.62%)
Jun 03, 2008
9.737
9.737
9.450
9.588
9,255,562
-0.10(-1.01%)
Jun 02, 2008
9.668
9.760
9.559
9.686
9,401,019
-0.04(-0.41%)
May 30, 2008
9.904
9.904
9.640
9.726
12,119,968
-0.13(-1.28%)
May 29, 2008
9.651
9.904
9.605
9.852
12,453,379
+0.16(+1.66%)
May 28, 2008
9.617
9.691
9.513
9.691
10,474,376
+0.09(+0.96%)
May 27, 2008
9.324
9.611
9.324
9.600
8,499,454
+0.22(+2.39%)
May 26, 2008
9.335
9.376
9.180
9.376
0
+0.00(+0.00%)
May 23, 2008
9.335
9.376
9.180
9.376
9,526,986
+0.01(+0.12%)
May 22, 2008
9.203
9.393
9.134
9.364
7,540,085
+0.19(+2.07%)
May 21, 2008
9.232
9.232
9.106
9.175
8,547,120
-0.03(-0.31%)
May 20, 2008
9.083
9.261
9.060
9.203
7,216,581
+0.09(+1.01%)
May 19, 2008
9.123
9.157
9.077
9.112
3,609,186
+0.01(+0.13%)
May 16, 2008
9.002
9.157
8.962
9.100
3,924,324
+0.08(+0.89%)
May 15, 2008
9.083
9.083
8.957
9.020
3,320,863
-0.04(-0.44%)
May 14, 2008
8.962
9.117
8.784
9.060
9,445,622
+0.09(+0.96%)
May 13, 2008
8.865
9.002
8.813
8.974
5,102,631
+0.07(+0.84%)
May 12, 2008
8.813
8.916
8.710
8.899
3,446,708
+0.16(+1.77%)
May 09, 2008
8.813
8.813
8.704
8.744
1,465,792
-0.09(-1.04%)
May 08, 2008
8.744
8.876
8.704
8.836
3,818,100
+0.13(+1.52%)
May 07, 2008
8.853
8.899
8.687
8.704
4,343,408
-0.16(-1.81%)
May 06, 2008
8.951
8.951
8.761
8.865
3,710,383
-0.06(-0.64%)
May 05, 2008
8.974
9.014
8.859
8.922
3,282,560
-0.10(-1.14%)
May 02, 2008
9.014
9.094
8.945
9.025
4,703,920
+0.10(+1.09%)
May 01, 2008
9.117
9.117
8.790
8.928
6,710,185
+0.19(+2.17%)
Apr 30, 2008
8.997
8.997
8.681
8.738
6,377,876
-0.23(-2.56%)
Apr 29, 2008
9.031
9.066
8.951
8.968
3,510,285
-0.04(-0.45%)
Apr 28, 2008
8.939
9.215
8.893
9.008
3,880,118
+0.07(+0.77%)
Apr 25, 2008
8.922
8.991
8.879
8.939
3,168,927
+0.07(+0.84%)
Apr 24, 2008
8.876
8.974
8.796
8.865
3,673,280
-0.03(-0.39%)
Apr 23, 2008
8.899
8.916
8.801
8.899
4,053,395
+0.05(+0.58%)
Apr 22, 2008
8.870
8.899
8.790
8.847
3,269,903
-0.05(-0.52%)
Apr 21, 2008
9.014
9.020
8.819
8.893
3,541,191
-0.11(-1.27%)
Apr 18, 2008
9.031
9.060
8.968
9.008
4,575,744
+0.13(+1.42%)
Apr 17, 2008
8.865
8.945
8.842
8.882
3,871,317
+0.01(+0.13%)
Apr 16, 2008
8.773
8.899
8.744
8.870
5,273,012
+0.11(+1.25%)
Apr 15, 2008
8.761
8.813
8.710
8.761
5,039,226
+0.07(+0.79%)
Apr 14, 2008
8.681
8.744
8.641
8.692
3,424,739
+0.03(+0.33%)
Apr 11, 2008
8.703
8.767
8.566
8.664
4,395,515
+0.03(+0.40%)
Apr 10, 2008
8.687
8.738
8.606
8.629
4,707,595
-0.07(-0.79%)
Apr 09, 2008
8.681
8.790
8.669
8.698
3,398,855
+0.00(+0.00%)
Apr 08, 2008
8.646
8.761
8.629
8.698
2,976,275
+0.01(+0.07%)
Apr 07, 2008
8.652
8.761
8.537
8.692
4,458,995
+0.11(+1.34%)
Apr 04, 2008
8.509
8.727
8.503
8.578
4,884,783
+0.07(+0.81%)
Apr 03, 2008
8.560
8.606
8.457
8.509
6,572,484
-0.13(-1.46%)
Apr 02, 2008
8.468
8.652
8.446
8.635
5,007,022
+0.22(+2.59%)
Apr 01, 2008
8.153
8.428
8.153
8.417
5,247,300
+0.22(+2.73%)
Mar 31, 2008
8.049
8.204
7.986
8.193
4,333,265
+0.13(+1.57%)
Mar 28, 2008
8.216
8.233
8.049
8.067
4,857,760
-0.08(-0.99%)
Mar 27, 2008
8.164
8.302
8.130
8.147
6,426,749
-0.02(-0.21%)
Mar 26, 2008
8.147
8.291
8.113
8.164
5,516,748
-0.01(-0.14%)
Mar 25, 2008
7.958
8.233
7.958
8.176
8,889,771
+0.19(+2.37%)
Mar 24, 2008
8.153
8.170
7.969
7.986
10,745,868
-0.14(-1.77%)
Mar 21, 2008
8.067
8.181
7.975
8.130
9,787,020
+0.00(+0.00%)
Mar 20, 2008
8.067
8.181
7.975
8.130
9,787,020
+0.11(+1.43%)
Mar 19, 2008
8.210
8.268
8.009
8.015
8,157,487
-0.12(-1.48%)
Mar 18, 2008
8.038
8.147
7.969
8.135
5,205,518
+0.19(+2.38%)
Mar 17, 2008
7.975
7.992
7.757
7.946
8,797,062
-0.04(-0.50%)
Mar 14, 2008
8.078
8.078
7.866
7.986
19,241,700
-0.05(-0.64%)
Mar 13, 2008
8.072
8.101
7.975
8.038
12,317,112
-0.11(-1.41%)
Mar 12, 2008
8.354
8.394
8.147
8.153
8,024,736
-0.21(-2.47%)
Mar 11, 2008
8.377
8.377
8.239
8.359
5,540,327
+0.16(+1.96%)
Mar 10, 2008
8.176
8.227
8.095
8.199
7,269,781
+0.05(+0.56%)
Mar 07, 2008
8.181
8.199
8.067
8.153
7,687,434
-0.03(-0.42%)
Mar 06, 2008
8.268
8.382
8.084
8.187
6,717,554
-0.14(-1.66%)
Mar 05, 2008
8.405
8.446
8.210
8.325
4,311,742
-0.05(-0.55%)
Mar 04, 2008
8.245
8.428
8.245
8.371
9,008,397
+0.04(+0.48%)
Mar 03, 2008
8.394
8.526
8.193
8.331
8,648,273
-0.10(-1.16%)
Feb 29, 2008
8.761
8.761
8.377
8.428
6,226,344
-0.34(-3.86%)
Feb 28, 2008
8.784
8.893
8.687
8.767
4,460,191
+0.02(+0.20%)
Feb 27, 2008
8.796
8.819
8.658
8.750
4,940,900
-0.05(-0.59%)
Feb 26, 2008
8.842
8.876
8.733
8.801
4,970,670
-0.03(-0.39%)
Feb 25, 2008
8.830
8.870
8.727
8.836
3,347,907
+0.03(+0.33%)
Feb 22, 2008
8.710
8.813
8.641
8.807
2,939,103
+0.09(+1.05%)
Feb 21, 2008
8.962
8.962
8.681
8.715
3,557,457
-0.20(-2.25%)
Feb 20, 2008
8.853
8.916
8.767
8.916
3,894,509
+0.05(+0.52%)
Feb 19, 2008
8.876
8.934
8.819
8.870
3,692,072
+0.09(+0.98%)
Feb 18, 2008
8.756
8.801
8.687
8.784
0
+0.00(+0.00%)
Feb 15, 2008
8.756
8.801
8.687
8.784
3,128,623
+0.01(+0.13%)
Feb 14, 2008
8.899
9.008
8.744
8.773
3,024,576
-0.12(-1.36%)
Feb 13, 2008
9.048
9.048
8.847
8.893
2,760,566
-0.11(-1.21%)
Feb 12, 2008
8.945
9.037
8.876
9.002
3,183,176
+0.12(+1.36%)
Feb 11, 2008
8.962
8.962
8.807
8.882
2,796,176
-0.06(-0.71%)
Feb 08, 2008
8.968
9.048
8.905
8.945
2,753,493
-0.10(-1.14%)
Feb 07, 2008
9.031
9.112
8.939
9.048
3,193,684
-0.05(-0.57%)
Feb 06, 2008
9.180
9.226
9.054
9.100
2,200,560
-0.02(-0.25%)
Feb 05, 2008
9.272
9.330
9.060
9.123
3,459,219
-0.26(-2.75%)
Feb 04, 2008
9.267
9.456
9.221
9.381
3,774,234
+0.11(+1.18%)
Feb 01, 2008
9.157
9.272
9.123
9.272
4,976,317
+0.09(+1.00%)
Jan 31, 2008
8.957
9.255
8.911
9.180
4,256,518
+0.13(+1.40%)
Jan 30, 2008
9.048
9.244
9.002
9.054
4,250,890
+0.01(+0.13%)
Jan 29, 2008
9.140
9.152
8.962
9.043
4,195,976
-0.07(-0.76%)
Jan 28, 2008
8.824
9.152
8.819
9.112
4,699,029
+0.31(+3.52%)
Jan 25, 2008
8.945
8.968
8.727
8.801
6,800,240
-0.05(-0.52%)
Jan 24, 2008
9.117
9.157
8.801
8.847
4,375,577
-0.24(-2.65%)
Jan 23, 2008
8.583
9.106
8.572
9.089
6,617,018
+0.21(+2.39%)
Jan 22, 2008
8.555
9.020
8.365
8.876
7,091,001
-0.24(-2.64%)
Jan 21, 2008
9.192
9.341
9.031
9.117
0
+0.00(+0.00%)
Jan 18, 2008
9.192
9.341
9.031
9.117
6,057,105
-0.07(-0.81%)
Jan 17, 2008
9.427
9.473
9.175
9.192
5,991,463
-0.31(-3.26%)
Jan 16, 2008
9.433
9.588
9.393
9.502
5,122,218
+0.07(+0.73%)
Jan 15, 2008
9.519
9.640
9.433
9.433
4,254,922
-0.18(-1.91%)
Jan 14, 2008
9.749
9.749
9.600
9.617
3,331,075
-0.04(-0.42%)
Jan 11, 2008
9.640
9.806
9.623
9.657
2,593,118
-0.09(-0.88%)
Jan 10, 2008
9.720
9.806
9.623
9.743
4,452,611
-0.01(-0.06%)
Jan 09, 2008
9.634
9.749
9.579
9.749
4,294,808
+0.14(+1.49%)
Jan 08, 2008
9.554
9.766
9.531
9.605
4,463,413
+0.06(+0.66%)
Jan 07, 2008
9.525
9.600
9.416
9.542
5,025,248
+0.06(+0.61%)
Jan 04, 2008
9.571
9.582
9.450
9.485
5,667,775
-0.09(-0.96%)
Jan 03, 2008
9.697
9.760
9.542
9.577
4,630,101
-0.11(-1.13%)
Jan 02, 2008
9.818
9.961
9.645
9.686
3,790,300
-0.15(-1.52%)
Jan 01, 2008
10.02
10.02
9.812
9.835
0
+0.00(+0.00%)
Dec 31, 2007
10.02
10.02
9.812
9.835
2,331,516
-0.20(-1.95%)
Dec 28, 2007
10.07
10.10
9.984
10.03
1,671,934
-0.03(-0.29%)
Dec 27, 2007
10.11
10.13
9.996
10.06
2,720,398
-0.05(-0.46%)
Dec 26, 2007
10.08
10.12
10.01
10.10
1,753,298
-0.03(-0.28%)
Dec 24, 2007
10.06
10.16
9.944
10.13
2,436,602
+0.16(+1.55%)
Dec 21, 2007
10.05
10.25
9.812
9.978
7,433,838
+0.02(+0.23%)
Dec 20, 2007
10.40
10.45
9.617
9.956
12,679,793
-0.44(-4.20%)
Dec 19, 2007
10.51
10.51
10.29
10.39
5,128,236
-0.06(-0.55%)
Dec 18, 2007
10.48
10.55
10.35
10.45
5,032,614
+0.02(+0.22%)
Dec 17, 2007
10.50
10.51
10.28
10.43
3,430,203
-0.10(-0.93%)
Dec 14, 2007
10.47
10.54
10.42
10.52
5,626,725
-0.02(-0.22%)
Dec 13, 2007
10.27
10.56
10.25
10.55
6,238,588
+0.21(+2.06%)
Dec 12, 2007
10.59
10.59
10.23
10.33
5,652,461
-0.01(-0.11%)
Dec 11, 2007
10.47
10.54
10.27
10.35
4,399,000
-0.13(-1.26%)
Dec 10, 2007
10.43
10.50
10.41
10.48
2,274,726
+0.05(+0.50%)
Dec 07, 2007
10.36
10.43
10.27
10.43
4,003,471
+0.05(+0.44%)
Dec 06, 2007
10.44
10.47
10.25
10.38
4,628,920
-0.11(-1.04%)
Dec 05, 2007
10.33
10.51
10.33
10.49
3,622,491
+0.11(+1.11%)
Dec 04, 2007
10.22
10.37
10.22
10.37
3,269,614
+0.07(+0.72%)
Dec 03, 2007
10.17
10.33
10.17
10.30
3,131,321
+0.05(+0.50%)
Nov 30, 2007
10.21
10.25
10.09
10.25
4,790,035
+0.14(+1.42%)
Nov 29, 2007
10.08
10.13
9.978
10.10
4,350,807
-0.02(-0.17%)
Nov 28, 2007
10.05
10.12
9.950
10.12
2,943,539
+0.13(+1.32%)
Nov 27, 2007
10.05
10.09
9.846
9.990
4,681,423
-0.02(-0.23%)
Nov 26, 2007
10.05
10.16
9.990
10.01
4,671,262
-0.03(-0.29%)
Nov 23, 2007
10.14
10.14
9.950
10.04
1,698,729
+0.02(+0.17%)
Nov 21, 2007
10.13
10.26
10.02
10.02
4,209,639
-0.18(-1.80%)
Nov 20, 2007
10.12
10.23
10.05
10.21
3,421,495
+0.12(+1.19%)
Nov 19, 2007
10.09
10.21
10.03
10.09
4,968,241
-0.05(-0.51%)
Nov 16, 2007
10.31
10.31
10.05
10.14
6,422,357
-0.10(-1.01%)
Nov 15, 2007
10.17
10.28
10.13
10.24
5,913,591
+0.01(+0.06%)
Nov 14, 2007
10.33
10.36
10.23
10.24
8,541,197
-0.05(-0.50%)
Nov 13, 2007
10.21
10.31
10.00
10.29
6,881,517
+0.14(+1.41%)
Nov 12, 2007
10.39
10.58
10.14
10.14
7,596,889
-0.32(-3.02%)
Nov 09, 2007
10.48
10.70
10.46
10.46
8,892,159
-0.17(-1.57%)
Nov 08, 2007
10.42
10.65
10.33
10.63
8,893,398
+0.26(+2.49%)
Nov 07, 2007
10.48
10.48
10.29
10.37
7,404,215
-0.09(-0.82%)
Nov 06, 2007
10.02
10.47
10.02
10.46
8,634,382
+0.33(+3.23%)
Nov 05, 2007
9.933
10.17
9.818
10.13
9,197,248
+0.30(+3.10%)
Nov 02, 2007
9.800
9.835
9.513
9.823
12,075,731
+0.25(+2.64%)
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
.