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
Ballard Power Sys
(NQ:
BLDP
)
2.720
-0.070 (-2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015
2.370
2.380
2.190
2.290
2,470,422
-0.07(-2.97%)
Feb 26, 2015
2.510
2.540
2.350
2.360
4,042,963
-0.38(-13.87%)
Feb 25, 2015
2.790
2.830
2.650
2.740
2,001,994
+0.04(+1.29%)
Feb 24, 2015
2.610
2.750
2.460
2.705
1,982,137
+0.10(+4.04%)
Feb 23, 2015
2.720
2.780
2.600
2.600
5,441,448
+0.19(+7.88%)
Feb 20, 2015
2.420
2.480
2.365
2.410
1,783,131
-0.07(-2.82%)
Feb 19, 2015
2.500
2.600
2.430
2.480
3,002,156
-0.10(-3.88%)
Feb 18, 2015
2.680
2.710
2.510
2.580
2,149,880
-0.10(-3.73%)
Feb 17, 2015
2.650
2.830
2.600
2.680
3,353,746
+0.02(+0.75%)
Feb 13, 2015
2.760
2.660
2.660
2.660
4,876,100
-0.26(-8.90%)
Feb 12, 2015
2.920
3.100
2.750
2.920
15,785,883
+0.21(+7.75%)
Feb 11, 2015
2.510
2.780
2.350
2.710
31,364,580
+1.02(+60.36%)
Feb 10, 2015
1.700
1.710
1.660
1.690
513,800
+0.03(+1.81%)
Feb 09, 2015
1.740
1.750
1.660
1.660
494,341
-0.06(-3.49%)
Feb 06, 2015
1.700
1.770
1.700
1.720
699,354
+0.01(+0.58%)
Feb 05, 2015
1.640
1.710
1.600
1.710
586,181
+0.08(+4.91%)
Feb 04, 2015
1.700
1.710
1.620
1.630
518,013
-0.05(-2.98%)
Feb 03, 2015
1.660
1.710
1.630
1.680
896,287
+0.07(+4.35%)
Feb 02, 2015
1.580
1.640
1.530
1.610
363,952
+0.06(+3.87%)
Jan 30, 2015
1.550
1.610
1.550
1.550
420,383
-0.06(-3.73%)
Jan 29, 2015
1.620
1.670
1.550
1.610
730,533
+0.07(+4.55%)
Jan 28, 2015
1.730
1.740
1.530
1.540
1,225,862
-0.12(-7.23%)
Jan 27, 2015
1.560
1.697
1.530
1.660
1,136,082
+0.11(+7.10%)
Jan 26, 2015
1.520
1.630
1.500
1.550
1,312,937
+0.05(+3.33%)
Jan 23, 2015
1.510
1.530
1.466
1.500
477,998
+0.02(+1.35%)
Jan 22, 2015
1.470
1.585
1.450
1.480
1,428,627
+0.02(+1.37%)
Jan 21, 2015
1.540
1.550
1.410
1.460
1,621,900
-0.02(-1.35%)
Jan 20, 2015
1.650
1.650
1.460
1.480
1,183,731
-0.08(-5.43%)
Jan 16, 2015
1.600
1.600
1.560
1.565
804,775
-0.05(-2.80%)
Jan 15, 2015
1.760
1.760
1.590
1.610
1,663,204
-0.14(-8.00%)
Jan 14, 2015
1.700
1.760
1.690
1.750
506,264
+0.03(+1.74%)
Jan 13, 2015
1.720
1.750
1.710
1.720
519,916
-0.03(-1.71%)
Jan 12, 2015
1.770
1.780
1.720
1.750
327,631
-0.02(-1.13%)
Jan 09, 2015
1.780
1.800
1.745
1.770
332,539
-0.02(-1.12%)
Jan 08, 2015
1.720
1.800
1.720
1.790
428,060
+0.06(+3.47%)
Jan 07, 2015
1.760
1.790
1.720
1.730
411,631
-0.01(-0.57%)
Jan 06, 2015
1.800
1.800
1.690
1.740
690,389
-0.04(-2.52%)
Jan 05, 2015
1.820
1.820
1.760
1.785
664,169
-0.05(-2.46%)
Jan 02, 2015
1.840
1.880
1.770
1.830
1,275,346
-0.15(-7.58%)
Dec 31, 2014
2.050
1.980
1.980
1.980
855,800
-0.07(-3.41%)
Dec 30, 2014
2.100
2.116
1.960
2.050
2,601,033
-0.02(-0.97%)
Dec 29, 2014
1.880
2.100
1.850
2.070
2,550,341
+0.18(+9.81%)
Dec 26, 2014
1.780
1.900
1.780
1.885
786,398
+0.11(+6.50%)
Dec 24, 2014
1.750
1.770
1.770
1.770
249,400
+0.01(+0.57%)
Dec 23, 2014
1.790
1.830
1.739
1.760
639,386
-0.05(-2.76%)
Dec 22, 2014
1.850
1.855
1.770
1.810
659,432
-0.06(-3.21%)
Dec 19, 2014
1.820
1.870
1.790
1.870
455,357
+0.07(+3.60%)
Dec 18, 2014
1.870
1.920
1.800
1.805
874,120
-0.01(-0.28%)
Dec 17, 2014
1.750
1.840
1.730
1.810
603,255
+0.08(+4.62%)
Dec 16, 2014
1.720
1.750
1.570
1.730
1,230,081
+0.01(+0.58%)
Dec 15, 2014
1.880
1.890
1.720
1.720
1,224,966
-0.14(-7.53%)
Dec 12, 2014
1.900
1.900
1.800
1.860
1,272,969
-0.03(-1.59%)
Dec 11, 2014
1.960
2.010
1.880
1.890
1,030,535
-0.07(-3.57%)
Dec 10, 2014
2.080
2.126
1.950
1.960
948,121
-0.10(-4.62%)
Dec 09, 2014
2.010
2.070
1.960
2.055
1,320,795
+0.02(+0.74%)
Dec 08, 2014
2.080
2.110
2.000
2.040
1,305,863
-0.04(-1.92%)
Dec 05, 2014
2.150
2.198
2.070
2.080
595,542
-0.08(-3.70%)
Dec 04, 2014
2.240
2.300
2.150
2.160
1,109,358
+0.04(+1.89%)
Dec 03, 2014
2.160
2.200
2.100
2.120
855,907
-0.04(-1.85%)
Dec 02, 2014
2.130
2.250
2.130
2.160
784,351
+0.03(+1.41%)
Dec 01, 2014
2.200
2.260
2.120
2.130
920,898
-0.16(-6.99%)
Nov 28, 2014
2.390
2.390
2.120
2.290
1,152,079
-0.09(-3.78%)
Nov 26, 2014
2.400
2.380
2.380
2.380
432,800
-0.02(-0.83%)
Nov 25, 2014
2.380
2.450
2.380
2.400
345,999
+0.00(+0.00%)
Nov 24, 2014
2.400
2.480
2.370
2.400
671,038
-0.02(-0.83%)
Nov 21, 2014
2.470
2.500
2.390
2.420
603,873
-0.01(-0.41%)
Nov 20, 2014
2.350
2.430
2.330
2.430
592,965
+0.04(+1.67%)
Nov 19, 2014
2.430
2.470
2.360
2.390
785,070
-0.02(-0.83%)
Nov 18, 2014
2.360
2.430
2.350
2.410
1,038,401
+0.12(+5.24%)
Nov 17, 2014
2.340
2.400
2.270
2.290
960,431
-0.04(-1.72%)
Nov 14, 2014
2.500
2.520
2.300
2.330
2,326,625
-0.17(-6.80%)
Nov 13, 2014
2.600
2.640
2.500
2.500
1,026,770
-0.05(-1.96%)
Nov 12, 2014
2.730
2.750
2.520
2.550
2,645,547
-0.24(-8.60%)
Nov 11, 2014
2.810
2.850
2.770
2.790
568,783
+0.00(+0.00%)
Nov 10, 2014
2.790
2.881
2.770
2.790
642,900
-0.02(-0.89%)
Nov 07, 2014
2.780
2.870
2.750
2.815
692,997
+0.04(+1.62%)
Nov 06, 2014
2.790
2.850
2.725
2.770
710,511
+0.01(+0.36%)
Nov 05, 2014
2.900
2.910
2.720
2.760
1,069,240
-0.09(-3.16%)
Nov 04, 2014
3.080
3.120
2.820
2.850
1,912,684
-0.10(-3.39%)
Nov 03, 2014
2.780
3.050
2.780
2.950
3,168,096
+0.15(+5.36%)
Oct 31, 2014
2.740
2.800
2.710
2.800
1,719,286
+0.06(+2.19%)
Oct 30, 2014
2.710
2.870
2.690
2.740
1,295,240
-0.04(-1.44%)
Oct 29, 2014
2.770
2.830
2.700
2.780
1,984,576
-0.21(-7.02%)
Oct 28, 2014
2.790
3.000
2.790
2.990
1,275,642
+0.20(+7.17%)
Oct 27, 2014
2.830
2.830
2.830
2.790
595,573
-0.04(-1.41%)
Oct 24, 2014
2.840
2.880
2.820
2.830
533,885
-0.04(-1.39%)
Oct 23, 2014
2.840
2.930
2.800
2.870
810,867
+0.07(+2.50%)
Oct 22, 2014
2.910
2.950
2.800
2.800
496,189
-0.07(-2.44%)
Oct 21, 2014
2.930
2.930
2.850
2.870
649,197
+0.00(+0.00%)
Oct 20, 2014
2.750
2.890
2.700
2.870
694,290
+0.09(+3.24%)
Oct 17, 2014
2.940
2.980
2.740
2.780
803,987
-0.07(-2.46%)
Oct 16, 2014
2.610
2.850
2.610
2.850
781,868
+0.14(+5.17%)
Oct 15, 2014
2.640
2.750
2.610
2.710
1,058,266
-0.03(-1.09%)
Oct 14, 2014
2.550
2.830
2.500
2.740
1,912,173
+0.24(+9.60%)
Oct 13, 2014
2.650
2.730
2.500
2.500
930,323
-0.20(-7.41%)
Oct 10, 2014
2.800
2.860
2.610
2.700
1,591,326
-0.14(-4.93%)
Oct 09, 2014
3.050
3.110
2.810
2.840
1,915,685
-0.13(-4.38%)
Oct 08, 2014
2.910
3.000
2.850
2.970
1,394,532
+0.05(+1.71%)
Oct 07, 2014
3.070
3.070
2.910
2.920
789,455
-0.18(-5.81%)
Oct 06, 2014
3.150
3.150
3.010
3.100
602,609
+0.00(+0.00%)
Oct 03, 2014
3.170
3.170
3.090
3.100
415,641
-0.04(-1.27%)
Oct 02, 2014
3.050
3.140
2.990
3.140
861,745
+0.12(+3.97%)
Oct 01, 2014
3.200
3.230
2.990
3.020
1,336,411
-0.21(-6.50%)
Sep 30, 2014
3.310
3.390
3.220
3.230
1,299,082
+0.05(+1.57%)
Sep 29, 2014
3.170
3.250
3.100
3.180
2,517,339
+0.01(+0.32%)
Sep 26, 2014
3.120
3.200
3.110
3.170
860,393
+0.08(+2.59%)
Sep 25, 2014
3.140
3.160
3.090
3.090
1,152,382
-0.07(-2.22%)
Sep 24, 2014
3.120
3.170
3.040
3.160
1,657,869
+0.06(+1.94%)
Sep 23, 2014
2.970
3.150
2.880
3.100
3,290,636
+0.11(+3.68%)
Sep 22, 2014
3.150
3.170
2.950
2.990
2,475,536
-0.18(-5.68%)
Sep 19, 2014
3.250
3.270
3.130
3.170
2,992,944
-0.09(-2.76%)
Sep 18, 2014
3.220
3.290
3.220
3.260
995,318
+0.03(+0.93%)
Sep 17, 2014
3.350
3.380
3.230
3.230
612,348
-0.05(-1.52%)
Sep 16, 2014
3.220
3.320
3.170
3.280
1,314,940
+0.14(+4.46%)
Sep 15, 2014
3.400
3.440
3.020
3.140
3,764,180
-0.27(-7.92%)
Sep 12, 2014
3.460
3.470
3.400
3.410
768,920
-0.04(-1.16%)
Sep 11, 2014
3.370
3.490
3.370
3.450
648,868
+0.04(+1.17%)
Sep 10, 2014
3.430
3.450
3.370
3.410
728,387
-0.01(-0.29%)
Sep 09, 2014
3.490
3.490
3.410
3.420
857,914
-0.14(-3.93%)
Sep 08, 2014
3.510
3.630
3.505
3.560
1,403,183
+0.02(+0.56%)
Sep 05, 2014
3.540
3.640
3.400
3.540
1,807,686
-0.05(-1.39%)
Sep 04, 2014
3.720
3.780
3.570
3.590
1,230,651
-0.14(-3.62%)
Sep 03, 2014
3.840
3.840
3.710
3.725
629,408
-0.09(-2.49%)
Sep 02, 2014
3.810
3.880
3.760
3.820
634,694
+0.03(+0.79%)
Aug 29, 2014
3.800
3.790
3.790
3.790
619,000
+0.01(+0.26%)
Aug 28, 2014
3.810
3.829
3.760
3.780
814,331
-0.08(-2.07%)
Aug 27, 2014
3.870
3.900
3.830
3.860
768,319
+0.00(+0.00%)
Aug 26, 2014
3.930
3.930
3.840
3.860
813,659
-0.03(-0.77%)
Aug 25, 2014
3.870
3.950
3.840
3.890
1,236,633
+0.09(+2.37%)
Aug 22, 2014
3.770
3.856
3.720
3.800
1,428,797
+0.04(+1.06%)
Aug 21, 2014
3.850
3.862
3.700
3.760
1,667,459
-0.11(-2.84%)
Aug 20, 2014
3.960
3.960
3.860
3.870
1,223,580
-0.05(-1.28%)
Aug 19, 2014
3.990
4.020
3.910
3.920
1,548,618
-0.05(-1.26%)
Aug 18, 2014
4.020
4.040
3.960
3.970
1,235,440
-0.02(-0.50%)
Aug 15, 2014
4.100
4.100
3.920
3.990
1,298,295
-0.09(-2.21%)
Aug 14, 2014
4.170
4.190
4.040
4.080
2,517,661
+0.08(+2.00%)
Aug 13, 2014
3.960
4.000
3.910
4.000
1,033,005
+0.06(+1.52%)
Aug 12, 2014
3.990
4.050
3.900
3.940
1,060,305
-0.07(-1.75%)
Aug 11, 2014
4.010
4.050
3.985
4.010
1,069,618
+0.06(+1.52%)
Aug 08, 2014
3.950
4.020
3.930
3.950
1,239,746
+0.02(+0.51%)
Aug 07, 2014
3.940
4.080
3.910
3.930
1,268,208
+0.00(+0.00%)
Aug 06, 2014
3.890
3.958
3.870
3.930
973,768
-0.01(-0.25%)
Aug 05, 2014
3.990
4.020
3.870
3.940
1,279,732
-0.08(-1.99%)
Aug 04, 2014
4.010
4.120
3.950
4.020
1,131,708
+0.01(+0.25%)
Aug 01, 2014
3.950
4.060
3.930
4.010
1,857,488
+0.03(+0.75%)
Jul 31, 2014
4.120
4.170
3.930
3.980
3,048,894
-0.18(-4.33%)
Jul 30, 2014
4.380
4.410
4.110
4.160
3,997,607
-0.22(-5.02%)
Jul 29, 2014
4.450
4.490
4.355
4.380
5,053,437
+0.06(+1.39%)
Jul 28, 2014
4.130
4.390
4.130
4.320
4,930,077
+0.19(+4.47%)
Jul 25, 2014
4.060
4.150
4.000
4.135
1,465,630
+0.06(+1.60%)
Jul 24, 2014
4.240
4.280
4.040
4.070
2,610,389
-0.18(-4.24%)
Jul 23, 2014
4.350
4.420
4.160
4.250
5,569,573
+0.10(+2.41%)
Jul 22, 2014
4.240
4.470
4.090
4.150
9,917,523
+0.01(+0.24%)
Jul 21, 2014
3.990
4.250
3.870
4.140
7,056,491
+0.20(+5.07%)
Jul 18, 2014
3.710
4.000
3.710
3.940
2,479,589
+0.22(+5.91%)
Jul 17, 2014
3.820
3.870
3.700
3.720
1,356,067
-0.16(-4.12%)
Jul 16, 2014
4.100
4.150
3.880
3.880
2,079,218
-0.14(-3.48%)
Jul 15, 2014
3.910
4.140
3.910
4.020
4,853,749
+0.31(+8.36%)
Jul 14, 2014
3.760
3.820
3.690
3.710
1,068,645
-0.02(-0.54%)
Jul 11, 2014
3.750
3.880
3.680
3.730
1,333,526
+0.01(+0.27%)
Jul 10, 2014
3.750
3.800
3.650
3.720
1,518,341
-0.16(-4.12%)
Jul 09, 2014
3.890
3.950
3.840
3.880
1,021,844
-0.02(-0.51%)
Jul 08, 2014
4.060
4.060
3.820
3.900
2,330,569
-0.19(-4.65%)
Jul 07, 2014
4.200
4.200
4.060
4.090
1,298,085
-0.10(-2.39%)
Jul 03, 2014
4.120
4.190
4.190
4.190
1,273,600
+0.06(+1.45%)
Jul 02, 2014
4.230
4.300
4.100
4.130
2,229,205
-0.13(-3.05%)
Jul 01, 2014
4.130
4.470
4.040
4.260
6,629,042
+0.14(+3.40%)
Jun 30, 2014
4.170
4.220
4.100
4.120
1,781,370
-0.04(-0.96%)
Jun 27, 2014
4.150
4.230
4.050
4.160
2,317,819
+0.03(+0.73%)
Jun 26, 2014
4.050
4.210
3.940
4.130
3,543,955
+0.08(+1.98%)
Jun 25, 2014
3.920
4.080
3.920
4.050
1,923,394
+0.13(+3.32%)
Jun 24, 2014
4.240
4.250
3.880
3.920
3,446,042
-0.31(-7.33%)
Jun 23, 2014
4.330
4.350
4.140
4.230
2,746,932
-0.04(-0.94%)
Jun 20, 2014
4.150
4.390
4.080
4.270
4,867,081
+0.25(+6.22%)
Jun 19, 2014
4.450
4.520
3.970
4.020
13,827,976
-0.13(-3.13%)
Jun 18, 2014
3.600
4.190
3.560
4.150
10,457,184
+0.59(+16.57%)
Jun 17, 2014
3.290
3.600
3.210
3.560
3,666,919
+0.26(+7.88%)
Jun 16, 2014
3.370
3.430
3.260
3.300
1,533,700
-0.10(-2.94%)
Jun 13, 2014
3.340
3.420
3.320
3.400
1,012,349
+0.06(+1.80%)
Jun 12, 2014
3.340
3.450
3.290
3.340
1,727,137
-0.04(-1.18%)
Jun 11, 2014
3.460
3.500
3.310
3.380
2,656,405
-0.12(-3.43%)
Jun 10, 2014
3.550
3.630
3.470
3.500
2,054,818
-0.18(-4.89%)
Jun 06, 2014
3.710
3.780
3.640
3.680
1,934,958
-0.01(-0.27%)
Jun 05, 2014
3.670
3.750
3.530
3.690
1,756,139
+0.05(+1.37%)
Jun 04, 2014
3.740
3.820
3.600
3.640
3,776,157
-0.29(-7.38%)
Jun 03, 2014
3.820
3.950
3.700
3.930
4,211,368
+0.11(+2.88%)
Jun 02, 2014
3.860
3.900
3.700
3.820
4,091,964
+0.01(+0.26%)
May 30, 2014
3.730
3.830
3.530
3.810
2,864,924
+0.11(+2.97%)
May 29, 2014
3.880
4.070
3.680
3.700
6,307,354
-0.18(-4.64%)
May 28, 2014
3.280
3.910
3.280
3.880
9,712,547
+0.62(+19.02%)
May 27, 2014
3.200
3.280
3.180
3.260
1,090,794
+0.06(+1.87%)
May 23, 2014
3.250
3.200
3.200
3.200
2,489,300
-0.07(-2.14%)
May 22, 2014
3.300
3.310
3.219
3.270
1,197,958
-0.02(-0.60%)
May 21, 2014
3.340
3.360
3.210
3.290
2,020,340
-0.03(-0.90%)
May 20, 2014
3.320
3.430
3.250
3.320
3,118,589
-0.09(-2.64%)
May 19, 2014
3.350
3.490
3.300
3.410
4,736,955
+0.13(+3.96%)
May 16, 2014
3.060
3.380
2.990
3.280
8,241,266
+0.21(+6.84%)
May 15, 2014
3.050
3.100
2.950
3.070
3,476,950
+0.05(+1.66%)
May 14, 2014
3.080
3.230
3.000
3.020
3,862,627
-0.17(-5.33%)
May 13, 2014
3.100
3.300
3.050
3.190
6,056,409
+0.19(+6.33%)
May 12, 2014
2.930
3.030
2.880
3.000
2,174,677
+0.11(+3.80%)
May 09, 2014
3.080
3.100
2.830
2.890
3,082,267
-0.14(-4.62%)
May 08, 2014
3.030
3.180
2.970
3.030
3,264,311
+0.03(+1.00%)
May 07, 2014
3.090
3.110
2.900
3.000
3,958,439
-0.08(-2.60%)
May 06, 2014
3.220
3.240
2.980
3.080
4,756,704
-0.26(-7.78%)
May 05, 2014
3.490
3.550
3.300
3.340
3,244,727
-0.23(-6.44%)
May 02, 2014
3.640
3.730
3.560
3.570
1,845,817
-0.17(-4.55%)
May 01, 2014
3.590
3.790
3.540
3.740
3,014,266
+0.08(+2.19%)
Apr 30, 2014
3.650
3.700
3.520
3.660
2,580,143
-0.04(-1.08%)
Apr 29, 2014
3.870
3.950
3.360
3.700
9,891,505
-0.39(-9.54%)
Apr 28, 2014
4.290
4.462
3.870
4.090
8,290,957
-0.08(-1.92%)
Apr 25, 2014
4.250
4.350
4.040
4.170
7,081,936
+0.21(+5.17%)
Apr 24, 2014
4.030
4.130
3.860
3.965
3,258,818
+0.01(+0.38%)
Apr 23, 2014
3.880
4.070
3.850
3.950
2,360,460
-0.01(-0.25%)
Apr 22, 2014
4.090
4.090
3.860
3.960
3,149,527
-0.09(-2.22%)
Apr 21, 2014
3.930
4.280
3.800
4.050
9,171,453
+0.27(+7.14%)
Apr 17, 2014
3.670
3.780
3.780
3.780
4,036,400
+0.12(+3.28%)
Apr 16, 2014
3.730
3.740
3.520
3.660
2,451,267
+0.01(+0.27%)
Apr 15, 2014
3.900
3.970
3.410
3.650
5,703,749
-0.24(-6.17%)
Apr 14, 2014
4.050
4.100
3.820
3.890
3,784,103
-0.04(-1.02%)
Apr 11, 2014
3.990
4.010
3.798
3.930
6,110,336
-0.21(-5.07%)
Apr 10, 2014
4.210
4.310
4.050
4.140
4,434,509
-0.06(-1.43%)
Apr 09, 2014
4.300
4.340
4.110
4.200
3,667,810
-0.10(-2.33%)
Apr 08, 2014
4.070
4.320
3.950
4.300
6,611,186
+0.36(+9.14%)
Apr 07, 2014
4.260
4.270
3.900
3.940
7,351,704
-0.39(-8.90%)
Apr 04, 2014
4.540
4.600
4.200
4.325
6,905,586
-0.21(-4.53%)
Apr 03, 2014
4.760
4.800
4.410
4.530
9,241,625
-0.34(-6.98%)
Apr 02, 2014
4.580
5.170
4.540
4.870
26,208,692
+0.38(+8.46%)
Apr 01, 2014
4.370
4.550
4.250
4.490
7,282,293
+0.09(+2.05%)
Mar 31, 2014
4.390
4.540
4.250
4.400
7,877,461
+0.11(+2.56%)
Mar 28, 2014
4.390
4.470
4.161
4.290
7,151,289
-0.09(-2.05%)
Mar 27, 2014
4.330
4.490
4.040
4.380
8,204,017
+0.21(+5.04%)
Mar 26, 2014
4.860
5.060
4.150
4.170
23,187,752
-1.23(-22.78%)
Mar 25, 2014
4.180
5.400
4.090
5.400
25,340,124
+1.32(+32.19%)
Mar 24, 2014
4.420
4.550
4.010
4.085
7,590,277
-0.25(-5.66%)
Mar 21, 2014
4.220
4.390
3.840
4.330
15,524,429
+0.01(+0.23%)
Mar 20, 2014
4.650
4.810
4.250
4.320
9,202,450
-0.34(-7.30%)
Mar 19, 2014
4.700
4.980
4.577
4.660
10,905,214
-0.10(-2.10%)
Mar 18, 2014
5.030
5.140
4.740
4.760
13,737,700
-0.43(-8.29%)
Mar 17, 2014
6.040
6.050
4.930
5.190
16,904,628
-0.50(-8.79%)
Mar 14, 2014
5.710
6.240
5.310
5.690
19,760,526
-0.29(-4.85%)
Mar 13, 2014
5.880
6.390
5.465
5.980
30,958,454
+0.62(+11.57%)
Mar 12, 2014
4.925
5.760
4.160
5.360
32,507,190
+0.26(+5.10%)
Mar 11, 2014
7.610
8.380
5.010
5.100
74,730,192
-1.78(-25.87%)
Mar 10, 2014
5.960
7.380
5.640
6.880
51,343,900
+1.60(+30.30%)
Mar 07, 2014
5.200
5.590
5.000
5.280
22,723,496
+0.20(+3.94%)
Mar 06, 2014
5.050
5.350
4.940
5.080
13,045,402
-0.28(-5.22%)
Mar 05, 2014
5.860
5.890
5.060
5.360
23,407,050
+0.00(+0.00%)
Mar 04, 2014
4.750
5.720
4.650
5.360
38,300,624
+1.13(+26.71%)
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
.