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
Silver Trust Ishares
(NY:
SLV
)
29.17
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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, 2009
13.11
13.19
12.65
12.88
0
-0.10(-0.77%)
Feb 26, 2009
13.29
13.29
12.76
12.98
29,544,002
-0.51(-3.78%)
Feb 25, 2009
13.68
13.96
13.41
13.49
18,936,920
-0.12(-0.90%)
Feb 24, 2009
14.34
14.34
13.51
13.61
26,800,924
-0.73(-5.08%)
Feb 23, 2009
14.03
14.45
13.92
14.34
16,847,660
+0.09(+0.63%)
Feb 20, 2009
14.30
14.44
14.19
14.25
16,630,579
+0.36(+2.61%)
Feb 19, 2009
13.93
13.96
13.71
13.89
18,672,024
-0.28(-1.98%)
Feb 18, 2009
13.99
14.24
13.92
14.17
21,346,056
+0.18(+1.28%)
Feb 17, 2009
13.85
14.05
13.80
13.99
26,675,388
+0.45(+3.32%)
Feb 13, 2009
13.18
13.55
13.13
13.54
9,895,565
+0.21(+1.58%)
Feb 12, 2009
13.31
13.42
13.22
13.33
9,434,484
-0.01(-0.07%)
Feb 11, 2009
13.16
13.52
13.11
13.34
12,295,875
+0.36(+2.77%)
Feb 10, 2009
13.00
13.06
12.91
12.98
8,244,152
+0.26(+2.04%)
Feb 09, 2009
12.86
12.89
12.65
12.72
6,692,813
-0.19(-1.47%)
Feb 06, 2009
12.80
13.04
12.78
12.91
8,382,452
+0.16(+1.25%)
Feb 05, 2009
12.69
12.80
12.55
12.75
9,704,865
+0.33(+2.66%)
Feb 04, 2009
12.38
12.45
12.30
12.42
5,675,381
+0.10(+0.81%)
Feb 03, 2009
12.18
12.32
12.02
12.32
7,182,790
+0.11(+0.90%)
Feb 02, 2009
12.28
12.42
12.20
12.21
6,993,482
-0.31(-2.48%)
Jan 30, 2009
12.36
12.53
12.18
12.52
0
+0.26(+2.12%)
Jan 29, 2009
11.70
12.29
11.65
12.26
9,450,661
+0.40(+3.37%)
Jan 28, 2009
11.95
12.03
11.75
11.86
5,344,490
+0.01(+0.08%)
Jan 27, 2009
11.85
12.08
11.79
11.85
6,522,570
-0.05(-0.42%)
Jan 26, 2009
11.99
12.16
11.90
11.90
14,350,671
+0.05(+0.42%)
Jan 23, 2009
11.45
11.95
11.14
11.85
16,671,754
+0.52(+4.59%)
Jan 22, 2009
11.25
11.37
11.21
11.33
4,693,858
+0.15(+1.35%)
Jan 21, 2009
11.24
11.29
10.92
11.18
4,821,136
+0.09(+0.80%)
Jan 20, 2009
11.14
11.26
10.99
11.09
5,968,785
-0.02(-0.18%)
Jan 16, 2009
10.88
11.16
10.82
11.11
6,303,116
+0.62(+5.91%)
Jan 15, 2009
10.40
10.53
10.20
10.49
4,700,255
+0.04(+0.38%)
Jan 14, 2009
10.37
10.52
10.21
10.45
7,126,790
-0.15(-1.42%)
Jan 13, 2009
10.42
10.73
10.42
10.60
11,173,975
+0.10(+0.95%)
Jan 12, 2009
10.84
10.93
10.42
10.50
8,508,678
-0.60(-5.38%)
Jan 09, 2009
10.92
11.47
10.85
11.10
8,502,226
+0.11(+0.97%)
Jan 08, 2009
11.03
11.09
10.91
10.99
9,005,035
+0.13(+1.23%)
Jan 07, 2009
11.13
11.17
10.76
10.86
9,930,990
-0.48(-4.27%)
Jan 06, 2009
11.03
11.40
10.97
11.34
6,880,189
+0.23(+2.07%)
Jan 05, 2009
10.67
11.15
10.66
11.11
10,780,199
-0.30(-2.63%)
Jan 02, 2009
11.07
11.43
11.04
11.41
0
+0.21(+1.88%)
Jan 01, 2009
10.72
11.28
10.63
11.20
0
+0.00(+0.00%)
Dec 31, 2008
10.72
11.28
10.63
11.20
5,710,586
+0.38(+3.51%)
Dec 30, 2008
10.80
11.00
10.70
10.82
4,834,753
+0.05(+0.46%)
Dec 29, 2008
10.98
11.04
10.62
10.77
7,259,625
+0.13(+1.22%)
Dec 26, 2008
10.25
10.64
10.18
10.64
3,598,744
+0.36(+3.50%)
Dec 24, 2008
10.18
10.30
10.18
10.28
1,732,863
+0.12(+1.18%)
Dec 23, 2008
10.52
10.59
10.00
10.16
4,662,246
-0.57(-5.31%)
Dec 22, 2008
10.84
10.85
10.62
10.73
3,615,158
+0.06(+0.56%)
Dec 19, 2008
10.70
10.86
10.65
10.67
5,255,402
-0.17(-1.57%)
Dec 18, 2008
11.03
11.08
10.81
10.84
6,903,077
-0.45(-3.99%)
Dec 17, 2008
11.06
11.48
11.03
11.29
11,338,180
+0.26(+2.33%)
Dec 16, 2008
10.51
11.06
10.43
11.03
8,570,187
+0.48(+4.58%)
Dec 15, 2008
10.23
10.61
10.15
10.55
5,704,438
+0.41(+4.04%)
Dec 12, 2008
9.970
10.25
9.960
10.14
3,220,794
-0.06(-0.59%)
Dec 11, 2008
10.31
10.39
10.18
10.20
4,825,657
+0.08(+0.79%)
Dec 10, 2008
10.02
10.16
9.901
10.12
4,995,357
+0.42(+4.33%)
Dec 09, 2008
9.650
9.850
9.580
9.700
3,855,712
-0.19(-1.92%)
Dec 08, 2008
9.990
10.23
9.800
9.890
4,888,033
+0.49(+5.21%)
Dec 05, 2008
9.200
9.400
9.020
9.400
3,183,150
+0.02(+0.21%)
Dec 04, 2008
9.300
9.580
9.290
9.380
2,333,227
-0.13(-1.37%)
Dec 03, 2008
9.450
9.620
9.300
9.510
2,416,242
+0.02(+0.21%)
Dec 02, 2008
9.470
9.590
9.310
9.490
4,614,386
+0.31(+3.38%)
Dec 01, 2008
9.270
9.330
9.140
9.180
5,474,768
-1.05(-10.26%)
Nov 28, 2008
10.10
10.23
10.01
10.23
2,361,263
+0.04(+0.39%)
Nov 26, 2008
10.25
10.34
10.05
10.19
3,200,020
+0.00(+0.00%)
Nov 25, 2008
10.29
10.38
9.910
10.19
3,680,993
-0.24(-2.30%)
Nov 24, 2008
10.10
10.55
10.07
10.43
7,193,447
+0.91(+9.56%)
Nov 21, 2008
9.350
9.550
9.160
9.520
7,800,228
+0.66(+7.45%)
Nov 20, 2008
9.100
9.130
8.710
8.860
4,602,794
-0.24(-2.64%)
Nov 19, 2008
9.470
9.750
9.100
9.100
4,130,457
-0.38(-3.97%)
Nov 18, 2008
9.170
9.640
9.170
9.476
4,055,030
+0.30(+3.23%)
Nov 17, 2008
9.250
9.410
9.150
9.180
3,651,768
-0.18(-1.92%)
Nov 14, 2008
9.500
9.540
9.310
9.360
3,135,462
+0.06(+0.64%)
Nov 13, 2008
9.120
9.310
8.690
9.300
5,706,192
+0.13(+1.42%)
Nov 12, 2008
9.480
9.571
9.150
9.170
3,799,943
-0.47(-4.88%)
Nov 11, 2008
9.880
9.890
9.440
9.640
3,249,271
-0.42(-4.17%)
Nov 10, 2008
10.34
10.41
9.960
10.06
3,363,474
+0.12(+1.21%)
Nov 07, 2008
9.970
10.07
9.820
9.940
2,395,775
+0.04(+0.40%)
Nov 06, 2008
10.58
10.67
9.760
9.900
5,051,546
-0.31(-3.04%)
Nov 05, 2008
10.15
10.46
10.01
10.21
5,454,205
+0.09(+0.89%)
Nov 04, 2008
10.14
10.41
9.930
10.12
5,954,518
+0.50(+5.20%)
Nov 03, 2008
9.710
9.880
9.580
9.620
2,861,072
+0.04(+0.42%)
Oct 31, 2008
9.540
9.860
9.430
9.580
4,592,125
-0.10(-1.03%)
Oct 30, 2008
9.890
9.990
9.450
9.680
4,405,538
+0.01(+0.10%)
Oct 29, 2008
9.600
10.06
9.480
9.670
8,141,086
+0.62(+6.85%)
Oct 28, 2008
8.950
9.050
8.450
9.050
5,734,790
+0.20(+2.26%)
Oct 27, 2008
8.850
9.158
8.760
8.850
4,741,411
-0.28(-3.07%)
Oct 24, 2008
8.710
9.490
8.660
9.130
7,269,683
-0.25(-2.67%)
Oct 23, 2008
9.230
9.780
8.820
9.380
8,480,234
-0.07(-0.74%)
Oct 22, 2008
9.760
9.850
9.270
9.450
7,345,690
-0.53(-5.31%)
Oct 21, 2008
9.700
10.10
9.610
9.980
5,335,150
+0.21(+2.15%)
Oct 20, 2008
9.480
9.790
9.400
9.770
4,585,292
+0.54(+5.85%)
Oct 17, 2008
9.250
9.400
9.000
9.230
6,395,135
-0.37(-3.85%)
Oct 16, 2008
10.00
10.05
9.090
9.600
11,001,738
-0.67(-6.52%)
Oct 15, 2008
10.28
10.49
9.910
10.27
7,344,733
-0.59(-5.43%)
Oct 14, 2008
10.77
10.94
10.59
10.86
4,935,139
+0.27(+2.55%)
Oct 13, 2008
10.56
10.75
10.21
10.59
6,386,188
+0.79(+8.06%)
Oct 10, 2008
11.39
11.70
9.270
9.800
24,744,242
-2.15(-17.99%)
Oct 09, 2008
11.51
11.98
11.50
11.95
4,550,229
+0.44(+3.82%)
Oct 08, 2008
11.82
11.89
11.45
11.51
7,533,224
+0.13(+1.14%)
Oct 07, 2008
11.55
11.60
11.09
11.38
5,687,623
+0.63(+5.86%)
Oct 06, 2008
11.25
11.31
10.75
10.75
8,906,431
-0.24(-2.18%)
Oct 03, 2008
10.94
11.60
10.90
10.99
6,748,084
+0.19(+1.76%)
Oct 02, 2008
11.76
11.82
10.70
10.80
12,586,504
-1.53(-12.41%)
Oct 01, 2008
12.16
12.83
12.15
12.33
5,640,133
+0.48(+4.05%)
Sep 30, 2008
12.43
12.44
11.60
11.85
10,234,511
-1.10(-8.49%)
Sep 29, 2008
12.75
13.37
12.65
12.95
10,552,222
-0.20(-1.52%)
Sep 26, 2008
13.14
13.54
13.07
13.15
0
+0.12(+0.92%)
Sep 25, 2008
13.32
13.62
12.87
13.03
9,973,379
-0.06(-0.46%)
Sep 24, 2008
13.42
13.50
13.01
13.09
4,996,433
-0.09(-0.68%)
Sep 23, 2008
13.31
13.62
12.83
13.18
10,307,298
-0.30(-2.23%)
Sep 22, 2008
12.91
13.50
12.89
13.48
14,185,388
+1.02(+8.19%)
Sep 19, 2008
12.46
12.52
11.97
12.46
0
+0.76(+6.53%)
Sep 18, 2008
12.33
12.86
11.55
11.70
23,211,214
-0.20(-1.71%)
Sep 17, 2008
10.74
12.00
10.70
11.90
20,585,292
+1.50(+14.42%)
Sep 16, 2008
10.54
10.58
10.28
10.40
9,433,923
-0.55(-5.02%)
Sep 15, 2008
10.82
11.03
10.61
10.95
8,551,986
+0.20(+1.86%)
Sep 12, 2008
10.58
10.80
10.43
10.75
10,392,024
+0.43(+4.17%)
Sep 11, 2008
10.60
10.63
10.15
10.32
13,030,073
-0.28(-2.64%)
Sep 10, 2008
11.36
11.40
10.57
10.60
18,506,846
-0.58(-5.19%)
Sep 09, 2008
11.84
11.84
11.14
11.18
8,779,942
-0.77(-6.44%)
Sep 08, 2008
12.35
12.44
11.75
11.95
5,559,052
-0.08(-0.67%)
Sep 05, 2008
12.79
12.82
11.93
12.03
0
-0.60(-4.75%)
Sep 04, 2008
12.87
12.91
12.47
12.63
4,266,612
-0.12(-0.95%)
Sep 03, 2008
12.75
12.85
12.54
12.75
4,014,732
-0.19(-1.46%)
Sep 02, 2008
12.46
13.07
12.34
12.94
6,491,880
-0.43(-3.22%)
Aug 29, 2008
13.62
13.64
13.37
13.37
2,431,040
-0.18(-1.33%)
Aug 28, 2008
13.79
13.80
13.35
13.55
3,768,395
+0.20(+1.50%)
Aug 27, 2008
13.43
13.50
13.28
13.35
3,205,027
-0.10(-0.74%)
Aug 26, 2008
13.32
13.59
13.32
13.45
3,704,869
+0.12(+0.90%)
Aug 25, 2008
13.37
13.43
13.18
13.33
3,743,131
+0.07(+0.53%)
Aug 22, 2008
13.35
13.53
13.09
13.26
5,913,681
-0.43(-3.14%)
Aug 21, 2008
13.58
13.75
13.41
13.69
8,109,589
+0.51(+3.87%)
Aug 20, 2008
13.05
13.18
12.67
13.18
7,326,540
+0.09(+0.69%)
Aug 19, 2008
12.77
13.24
12.68
13.09
13,125,555
+0.16(+1.24%)
Aug 18, 2008
13.10
13.13
12.92
12.93
8,963,867
+0.23(+1.81%)
Aug 15, 2008
13.02
13.16
12.61
12.70
20,581,892
-1.36(-9.67%)
Aug 14, 2008
14.36
14.41
13.97
14.06
6,326,089
-0.73(-4.94%)
Aug 13, 2008
14.35
14.79
14.30
14.79
7,372,549
+0.39(+2.71%)
Aug 12, 2008
14.49
14.60
14.25
14.40
5,362,960
+0.00(+0.00%)
Aug 11, 2008
15.22
15.24
14.36
14.40
9,288,642
-0.79(-5.20%)
Aug 08, 2008
15.37
15.46
15.08
15.19
8,273,080
-0.88(-5.48%)
Aug 07, 2008
16.40
16.41
15.86
16.07
4,446,125
-0.30(-1.83%)
Aug 06, 2008
16.45
16.45
16.23
16.37
2,219,873
+0.15(+0.92%)
Aug 05, 2008
16.56
16.67
16.20
16.22
11,273,262
-0.52(-3.11%)
Aug 04, 2008
17.10
17.26
16.71
16.74
4,818,280
-0.54(-3.13%)
Aug 01, 2008
17.26
17.55
17.20
17.28
2,315,454
-0.25(-1.43%)
Jul 31, 2008
17.63
17.68
17.43
17.53
2,271,903
+0.17(+0.98%)
Jul 30, 2008
16.82
17.42
16.63
17.36
5,148,246
+0.17(+0.99%)
Jul 29, 2008
17.19
17.21
16.89
17.19
2,875,059
-0.17(-0.98%)
Jul 28, 2008
17.24
17.37
17.07
17.36
2,705,524
+0.11(+0.64%)
Jul 25, 2008
17.11
17.29
16.87
17.25
3,697,545
-0.01(-0.06%)
Jul 24, 2008
17.30
17.39
16.93
17.26
4,347,419
+0.07(+0.41%)
Jul 23, 2008
17.60
17.64
17.09
17.19
1,481,820,032
-0.57(-3.20%)
Jul 22, 2008
18.37
18.40
17.66
17.76
10,093,430
-0.47(-2.57%)
Jul 21, 2008
18.15
18.27
18.05
18.23
6,466,930
+0.26(+1.45%)
Jul 18, 2008
18.11
18.27
17.86
17.97
6,923,820
-0.35(-1.92%)
Jul 17, 2008
18.58
18.95
18.13
18.32
12,962,770
-0.23(-1.21%)
Jul 16, 2008
18.78
18.88
18.42
18.55
8,988,500
-0.15(-0.83%)
Jul 15, 2008
19.02
19.17
18.36
18.70
18,067,690
-0.24(-1.24%)
Jul 14, 2008
18.71
19.03
18.63
18.93
11,711,970
+0.30(+1.59%)
Jul 11, 2008
18.55
18.71
18.43
18.64
11,225,710
+0.52(+2.86%)
Jul 10, 2008
18.03
18.15
17.95
18.12
7,384,980
+0.17(+0.95%)
Jul 09, 2008
17.80
17.96
17.73
17.95
4,777,350
+0.29(+1.62%)
Jul 08, 2008
17.49
17.72
17.32
17.66
7,645,900
+0.06(+0.36%)
Jul 07, 2008
17.71
17.86
17.37
17.60
11,170,180
-0.40(-2.23%)
Jul 04, 2008
17.93
18.09
17.88
18.00
6,193,840
+0.00(+0.00%)
Jul 03, 2008
17.93
18.09
17.88
18.00
6,193,840
-0.21(-1.17%)
Jul 02, 2008
17.87
18.21
17.83
18.21
8,099,170
+0.32(+1.76%)
Jul 01, 2008
17.72
18.02
17.60
17.90
9,339,920
+0.64(+3.69%)
Jun 30, 2008
17.46
17.46
17.02
17.26
6,082,810
-0.07(-0.39%)
Jun 27, 2008
17.24
17.49
17.16
17.33
9,589,190
+0.30(+1.79%)
Jun 26, 2008
17.06
17.19
16.94
17.02
6,335,190
+0.40(+2.40%)
Jun 25, 2008
16.58
16.63
16.31
16.63
6,747,610
+0.13(+0.81%)
Jun 24, 2008
16.58
16.74
16.45
16.49
4,271,490
-0.14(-0.83%)
Jun 23, 2008
16.50
16.68
16.45
16.63
10,343,950
-0.57(-3.29%)
Jun 20, 2008
17.25
17.36
17.19
17.20
2,709,360
+0.04(+0.25%)
Jun 19, 2008
17.43
17.47
17.13
17.15
4,220,230
-0.04(-0.21%)
Jun 18, 2008
17.17
17.27
17.00
17.19
5,291,480
+0.29(+1.70%)
Jun 17, 2008
16.74
17.04
16.73
16.90
3,759,920
-0.05(-0.28%)
Jun 16, 2008
17.21
17.25
16.95
16.95
8,536,920
+0.62(+3.79%)
Jun 13, 2008
16.33
16.44
16.26
16.33
6,551,690
-0.02(-0.12%)
Jun 12, 2008
16.29
16.42
16.14
16.35
6,789,810
-0.35(-2.10%)
Jun 11, 2008
16.62
16.76
16.57
16.70
5,742,300
+0.26(+1.58%)
Jun 10, 2008
16.50
16.80
16.35
16.44
8,037,310
-0.50(-2.97%)
Jun 09, 2008
17.15
17.29
16.93
16.94
6,299,860
-0.46(-2.62%)
Jun 06, 2008
17.15
17.41
17.05
17.40
11,169,380
+0.43(+2.52%)
Jun 05, 2008
16.72
17.02
16.68
16.97
7,050,270
+0.33(+1.99%)
Jun 04, 2008
16.50
16.76
16.43
16.64
4,106,810
+0.05(+0.33%)
Jun 03, 2008
16.38
16.71
16.33
16.59
5,136,100
-0.05(-0.33%)
Jun 02, 2008
16.49
16.81
16.46
16.64
4,519,830
-0.03(-0.19%)
May 30, 2008
16.64
16.77
16.55
16.67
5,081,830
+0.19(+1.18%)
May 29, 2008
16.72
16.94
16.33
16.48
11,401,290
-0.79(-4.56%)
May 28, 2008
17.16
17.46
17.11
17.27
4,685,700
+0.01(+0.05%)
May 27, 2008
17.63
17.65
17.21
17.26
7,599,830
-0.77(-4.25%)
May 26, 2008
17.98
18.11
17.80
18.02
0
+0.00(+0.00%)
May 23, 2008
17.98
18.11
17.80
18.02
4,879,710
+0.24(+1.36%)
May 22, 2008
17.70
17.93
17.64
17.78
8,861,390
-0.08(-0.45%)
May 21, 2008
17.46
17.95
17.44
17.86
9,280,540
+0.36(+2.06%)
May 20, 2008
16.91
17.56
16.90
17.50
11,802,070
+0.68(+4.05%)
May 19, 2008
16.88
16.88
16.67
16.82
6,117,180
+0.07(+0.41%)
May 16, 2008
16.76
16.89
16.68
16.75
12,023,510
+0.20(+1.18%)
May 15, 2008
16.76
16.79
16.38
16.55
8,871,400
+0.19(+1.15%)
May 14, 2008
16.68
16.69
16.35
16.37
8,034,500
-0.19(-1.13%)
May 13, 2008
16.60
16.73
16.38
16.55
6,995,950
-0.44(-2.61%)
May 12, 2008
16.76
17.16
16.71
17.00
6,890,870
+0.33(+1.99%)
May 09, 2008
16.68
16.75
16.31
16.66
9,664,820
-0.04(-0.21%)
May 08, 2008
16.67
16.81
16.63
16.70
7,543,030
+0.20(+1.19%)
May 07, 2008
16.43
16.57
16.34
16.50
4,895,830
-0.23(-1.36%)
May 06, 2008
16.59
16.84
16.57
16.73
12,752,250
+0.16(+0.94%)
May 05, 2008
16.59
16.66
16.45
16.57
5,058,450
+0.32(+1.95%)
May 02, 2008
16.10
16.38
16.09
16.26
8,163,260
+0.26(+1.64%)
May 01, 2008
16.27
16.28
15.84
15.99
12,272,090
-0.73(-4.34%)
Apr 30, 2008
16.50
16.74
16.37
16.72
16,598,260
+0.34(+2.06%)
Apr 29, 2008
16.45
16.54
16.34
16.38
13,865,810
-0.46(-2.72%)
Apr 28, 2008
16.71
17.00
16.65
16.84
10,328,210
+0.16(+0.93%)
Apr 25, 2008
16.69
16.75
16.50
16.68
8,033,720
+0.13(+0.80%)
Apr 24, 2008
16.64
16.81
16.50
16.55
11,904,490
-0.48(-2.82%)
Apr 23, 2008
16.97
17.22
16.81
17.03
9,437,580
-0.45(-2.55%)
Apr 22, 2008
17.36
17.78
17.32
17.48
11,310,930
+0.21(+1.22%)
Apr 21, 2008
17.48
17.54
17.12
17.27
9,793,720
-0.40(-2.29%)
Apr 18, 2008
17.40
17.79
17.33
17.67
6,411,680
-0.34(-1.88%)
Apr 17, 2008
18.29
18.39
18.00
18.01
6,841,160
-0.14(-0.79%)
Apr 16, 2008
18.20
18.38
18.04
18.15
9,418,230
+0.47(+2.67%)
Apr 15, 2008
17.58
17.72
17.53
17.68
7,487,130
+0.17(+0.95%)
Apr 14, 2008
17.50
17.73
17.49
17.52
4,689,210
-0.06(-0.36%)
Apr 11, 2008
17.70
17.81
17.31
17.58
4,514,890
-0.23(-1.31%)
Apr 10, 2008
17.99
18.07
17.65
17.81
6,914,860
-0.20(-1.13%)
Apr 09, 2008
17.69
18.22
17.67
18.02
7,926,490
+0.51(+2.90%)
Apr 08, 2008
17.45
17.59
17.39
17.51
7,219,400
-0.44(-2.47%)
Apr 07, 2008
17.83
18.09
17.79
17.95
10,283,290
+0.34(+1.90%)
Apr 04, 2008
17.32
17.66
17.27
17.61
7,539,980
+0.38(+2.23%)
Apr 03, 2008
17.03
17.40
16.78
17.23
12,183,210
-0.02(-0.09%)
Apr 02, 2008
16.64
17.30
16.64
17.25
11,217,180
+0.65(+3.89%)
Apr 01, 2008
16.49
16.81
16.17
16.60
20,756,810
-0.48(-2.82%)
Mar 31, 2008
17.96
18.00
16.90
17.08
15,951,860
-0.67(-3.77%)
Mar 28, 2008
17.69
17.87
17.50
17.75
9,808,750
-0.57(-3.11%)
Mar 27, 2008
18.02
18.48
17.91
18.32
8,937,850
+0.09(+0.52%)
Mar 26, 2008
17.75
18.28
17.69
18.23
18,014,180
+0.45(+2.53%)
Mar 25, 2008
17.32
17.78
17.18
17.77
15,949,370
+0.99(+5.89%)
Mar 24, 2008
16.77
17.07
16.67
16.79
14,534,140
+0.09(+0.51%)
Mar 21, 2008
17.00
17.28
16.51
16.70
31,677,740
+0.00(+0.00%)
Mar 20, 2008
17.00
17.28
16.51
16.70
31,674,740
-1.55(-8.49%)
Mar 19, 2008
19.19
19.20
18.00
18.25
30,944,040
-1.13(-5.82%)
Mar 18, 2008
20.02
20.16
19.35
19.38
16,149,790
-0.60(-3.01%)
Mar 17, 2008
20.10
20.53
19.50
19.98
18,704,340
-0.44(-2.16%)
Mar 14, 2008
20.38
20.73
20.27
20.42
10,931,870
+0.02(+0.07%)
Mar 13, 2008
20.52
20.70
20.11
20.41
18,463,820
+0.44(+2.18%)
Mar 12, 2008
19.69
20.04
19.57
19.97
11,604,860
+0.45(+2.31%)
Mar 11, 2008
19.77
19.88
19.16
19.52
12,404,170
+0.04(+0.23%)
Mar 10, 2008
19.32
19.73
19.11
19.48
18,259,310
-0.56(-2.82%)
Mar 07, 2008
20.04
20.36
19.68
20.04
15,772,000
-0.04(-0.17%)
Mar 06, 2008
20.62
20.62
19.67
20.07
18,598,000
-0.55(-2.65%)
Mar 05, 2008
19.87
20.68
19.83
20.62
18,683,000
+1.00(+5.10%)
Mar 04, 2008
20.21
20.35
19.36
19.62
21,986,000
-0.54(-2.69%)
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
.