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
CBS Corp
(NY:
CBS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2010
14.68
14.78
14.37
14.43
10,819,542
-0.22(-1.52%)
Apr 29, 2010
14.49
14.89
14.48
14.65
8,735,947
+0.34(+2.36%)
Apr 28, 2010
14.43
14.52
14.16
14.31
11,780,930
+0.20(+1.45%)
Apr 27, 2010
14.36
14.46
13.95
14.11
11,776,546
-0.42(-2.88%)
Apr 26, 2010
14.67
14.81
14.45
14.53
5,003,059
-0.14(-0.97%)
Apr 23, 2010
14.65
14.71
14.46
14.67
6,720,321
+0.04(+0.30%)
Apr 22, 2010
14.18
14.69
14.00
14.62
9,848,475
+0.29(+2.05%)
Apr 21, 2010
14.12
14.34
14.02
14.33
7,504,777
+0.13(+0.94%)
Apr 20, 2010
13.92
14.37
13.92
14.20
7,393,286
+0.40(+2.90%)
Apr 19, 2010
13.76
13.92
13.56
13.80
8,997,966
-0.01(-0.06%)
Apr 16, 2010
14.05
14.33
13.79
13.80
12,653,902
-0.36(-2.51%)
Apr 15, 2010
13.82
14.19
13.74
14.16
9,608,829
+0.28(+2.05%)
Apr 14, 2010
13.89
13.96
13.68
13.88
12,638,605
+0.08(+0.58%)
Apr 13, 2010
13.51
13.84
13.38
13.80
8,529,659
+0.27(+1.97%)
Apr 12, 2010
13.53
13.64
13.40
13.53
8,529,723
+0.02(+0.13%)
Apr 09, 2010
13.34
13.63
13.30
13.51
9,930,561
+0.16(+1.20%)
Apr 08, 2010
12.77
13.51
12.68
13.35
17,433,628
+0.47(+3.66%)
Apr 07, 2010
12.92
13.07
12.77
12.88
8,145,604
-0.11(-0.82%)
Apr 06, 2010
12.99
13.30
12.78
12.99
12,561,012
+0.04(+0.34%)
Apr 05, 2010
12.62
13.09
12.55
12.94
13,808,123
+0.33(+2.61%)
Apr 01, 2010
12.58
12.61
12.61
12.61
9,738,411
+0.20(+1.65%)
Mar 31, 2010
12.48
12.64
12.37
12.41
7,394,164
-0.19(-1.48%)
Mar 30, 2010
12.63
12.67
12.46
12.59
7,234,326
+0.01(+0.07%)
Mar 29, 2010
12.47
12.61
12.43
12.59
8,299,016
+0.19(+1.51%)
Mar 26, 2010
12.51
12.54
12.28
12.40
8,948,944
+0.05(+0.43%)
Mar 25, 2010
12.83
12.85
12.33
12.35
12,232,523
-0.33(-2.60%)
Mar 24, 2010
12.58
12.84
12.49
12.67
9,458,636
-0.02(-0.14%)
Mar 23, 2010
12.59
12.71
12.51
12.69
7,510,034
+0.42(+3.41%)
Mar 22, 2010
12.43
12.59
12.19
12.27
6,567,583
-0.17(-1.36%)
Mar 19, 2010
12.83
13.02
12.44
12.44
11,152,032
-0.35(-2.71%)
Mar 18, 2010
12.91
13.04
12.67
12.79
6,209,365
-0.12(-0.90%)
Mar 17, 2010
13.20
13.30
12.87
12.91
9,072,010
-0.25(-1.89%)
Mar 16, 2010
12.85
13.16
12.74
13.16
11,575,490
+0.30(+2.35%)
Mar 15, 2010
12.74
12.91
12.71
12.85
7,675,059
-0.14(-1.10%)
Mar 12, 2010
13.16
13.22
12.83
13.00
7,467,580
-0.18(-1.35%)
Mar 11, 2010
13.02
13.17
12.82
13.17
7,398,151
+0.04(+0.34%)
Mar 10, 2010
12.86
13.13
12.81
13.13
9,169,214
+0.28(+2.15%)
Mar 09, 2010
13.00
13.01
12.72
12.85
7,905,365
-0.20(-1.50%)
Mar 08, 2010
13.07
13.17
12.89
13.05
10,001,400
+0.05(+0.41%)
Mar 05, 2010
12.66
13.05
12.64
13.00
16,532,419
+0.38(+3.02%)
Mar 04, 2010
12.31
12.64
12.29
12.61
18,811,860
+0.30(+2.45%)
Mar 03, 2010
12.01
12.37
11.90
12.31
13,809,641
+0.34(+2.82%)
Mar 02, 2010
12.03
12.10
11.91
11.98
7,488,769
+0.06(+0.52%)
Mar 01, 2010
11.59
12.05
11.54
11.91
7,363,040
+0.39(+3.39%)
Feb 26, 2010
11.64
11.79
11.48
11.52
8,056,863
-0.13(-1.14%)
Feb 25, 2010
11.42
11.70
11.19
11.66
14,349,059
-0.05(-0.45%)
Feb 24, 2010
11.61
11.77
11.52
11.71
6,425,951
+0.16(+1.38%)
Feb 23, 2010
11.84
11.93
11.50
11.55
11,988,299
-0.30(-2.54%)
Feb 22, 2010
12.28
12.41
11.82
11.85
14,233,165
-0.42(-3.40%)
Feb 19, 2010
11.64
12.42
11.61
12.27
23,794,400
+0.11(+0.88%)
Feb 18, 2010
11.90
12.22
11.81
12.16
12,861,821
+0.17(+1.40%)
Feb 17, 2010
11.87
12.10
11.83
11.99
9,099,314
+0.22(+1.88%)
Feb 16, 2010
11.65
11.80
11.52
11.77
6,917,217
+0.32(+2.79%)
Feb 12, 2010
11.40
11.45
11.45
11.45
11,050,586
+0.13(+1.18%)
Feb 11, 2010
11.21
11.52
11.05
11.32
9,628,031
+0.08(+0.71%)
Feb 10, 2010
11.54
11.58
10.94
11.24
10,015,949
-0.32(-2.76%)
Feb 09, 2010
11.51
11.71
11.27
11.56
10,773,005
+0.43(+3.82%)
Feb 08, 2010
11.49
11.52
11.07
11.13
14,888,686
-0.35(-3.09%)
Feb 05, 2010
11.55
11.66
11.02
11.49
14,471,229
-0.09(-0.77%)
Feb 04, 2010
11.86
12.04
11.50
11.58
18,960,996
-0.62(-5.09%)
Feb 03, 2010
11.82
12.29
11.79
12.20
17,505,056
+0.53(+4.56%)
Feb 02, 2010
11.80
11.87
11.45
11.66
21,804,626
+0.13(+1.15%)
Feb 01, 2010
11.53
11.79
11.38
11.53
10,188,253
+0.06(+0.54%)
Jan 29, 2010
11.77
11.90
11.40
11.47
10,674,637
-0.21(-1.82%)
Jan 28, 2010
11.91
11.94
11.31
11.68
11,906,262
-0.12(-0.98%)
Jan 27, 2010
11.74
11.94
11.45
11.80
8,570,244
+0.01(+0.07%)
Jan 26, 2010
11.70
11.94
11.63
11.79
11,722,085
-0.03(-0.23%)
Jan 25, 2010
12.02
12.02
11.65
11.82
7,243,387
+0.02(+0.15%)
Jan 22, 2010
11.65
12.16
11.61
11.80
17,288,820
+0.09(+0.76%)
Jan 21, 2010
12.05
12.35
11.69
11.71
11,984,239
-0.32(-2.66%)
Jan 20, 2010
12.14
12.23
11.81
12.03
11,436,711
+0.12(+0.97%)
Jan 19, 2010
11.77
12.04
11.67
11.91
6,973,864
+0.15(+1.28%)
Jan 15, 2010
12.21
11.76
11.76
11.76
16,171,054
-0.46(-3.77%)
Jan 14, 2010
12.37
12.47
12.20
12.22
7,722,552
-0.19(-1.50%)
Jan 13, 2010
12.14
12.47
11.98
12.41
7,926,409
+0.38(+3.17%)
Jan 12, 2010
12.32
12.36
11.88
12.03
9,175,224
-0.47(-3.76%)
Jan 11, 2010
12.53
12.61
12.29
12.50
6,754,281
-0.05(-0.42%)
Jan 08, 2010
12.41
12.82
12.31
12.55
7,590,125
+0.13(+1.07%)
Jan 07, 2010
12.22
12.64
12.05
12.42
10,146,340
+0.24(+1.97%)
Jan 06, 2010
12.43
12.63
12.13
12.18
16,420,889
-0.40(-3.17%)
Jan 05, 2010
12.58
12.76
12.46
12.58
6,133,732
-0.06(-0.49%)
Jan 04, 2010
12.61
12.77
12.40
12.64
7,565,334
+0.18(+1.42%)
Dec 31, 2009
12.65
12.46
12.46
12.46
4,802,446
-0.22(-1.75%)
Dec 30, 2009
12.59
12.69
12.43
12.68
5,186,144
-0.04(-0.35%)
Dec 29, 2009
12.33
12.78
12.33
12.73
8,053,509
+0.44(+3.61%)
Dec 28, 2009
12.31
12.36
12.20
12.29
4,599,821
-0.03(-0.22%)
Dec 24, 2009
12.40
12.48
12.29
12.31
1,438,568
-0.06(-0.50%)
Dec 23, 2009
12.39
12.44
12.04
12.37
6,521,529
+0.08(+0.65%)
Dec 22, 2009
12.43
12.43
12.21
12.29
4,936,435
-0.04(-0.29%)
Dec 21, 2009
12.47
12.59
12.29
12.33
8,545,403
+0.03(+0.22%)
Dec 18, 2009
12.37
12.37
12.05
12.30
11,751,768
+0.12(+0.95%)
Dec 17, 2009
12.45
12.70
12.19
12.19
9,963,492
-0.60(-4.72%)
Dec 16, 2009
12.60
12.92
12.56
12.79
11,090,205
+0.33(+2.63%)
Dec 15, 2009
12.16
12.68
12.05
12.46
11,113,264
+0.00(+0.00%)
Dec 14, 2009
12.46
12.53
12.35
12.46
7,335,217
-0.01(-0.07%)
Dec 11, 2009
12.33
12.50
12.25
12.47
10,191,756
+0.22(+1.81%)
Dec 10, 2009
12.29
12.45
12.21
12.25
10,324,647
+0.23(+1.92%)
Dec 09, 2009
12.27
12.32
11.86
12.02
10,791,233
-0.37(-3.01%)
Dec 08, 2009
12.13
12.64
12.01
12.39
16,497,126
+0.07(+0.58%)
Dec 07, 2009
11.79
12.44
11.79
12.32
18,419,092
+0.38(+3.19%)
Dec 04, 2009
11.62
11.98
11.35
11.94
14,870,465
+0.61(+5.40%)
Dec 03, 2009
11.53
11.74
11.28
11.33
11,413,877
-0.22(-1.92%)
Dec 02, 2009
11.61
11.72
11.47
11.55
5,689,035
-0.12(-0.99%)
Dec 01, 2009
11.58
11.84
11.45
11.66
8,055,783
+0.30(+2.65%)
Nov 30, 2009
11.56
11.65
11.16
11.36
9,896,754
-0.32(-2.73%)
Nov 27, 2009
11.41
11.91
11.20
11.68
4,246,546
-0.34(-2.80%)
Nov 25, 2009
11.72
12.03
11.66
12.02
13,615,139
+0.37(+3.20%)
Nov 24, 2009
11.28
11.66
11.26
11.65
11,322,057
+0.27(+2.42%)
Nov 23, 2009
11.75
11.84
11.30
11.37
6,515,524
-0.02(-0.16%)
Nov 20, 2009
11.60
11.66
11.30
11.39
8,988,290
-0.42(-3.53%)
Nov 19, 2009
11.98
12.05
11.66
11.81
5,654,811
-0.37(-3.06%)
Nov 18, 2009
12.28
12.32
11.95
12.18
7,832,194
-0.11(-0.87%)
Nov 17, 2009
12.21
12.31
11.91
12.29
8,892,658
+0.10(+0.80%)
Nov 16, 2009
11.62
12.24
11.59
12.19
15,111,263
+0.65(+5.61%)
Nov 13, 2009
11.48
11.64
11.30
11.54
10,466,026
+0.18(+1.56%)
Nov 12, 2009
11.66
11.80
11.27
11.36
13,553,201
-0.35(-3.03%)
Nov 11, 2009
11.82
11.84
11.47
11.72
12,729,114
+0.14(+1.23%)
Nov 10, 2009
11.73
11.93
11.52
11.58
12,795,997
-0.21(-1.81%)
Nov 09, 2009
11.47
11.86
11.38
11.79
8,970,996
+0.51(+4.48%)
Nov 06, 2009
11.11
11.43
10.79
11.28
22,771,374
+0.35(+3.16%)
Nov 05, 2009
10.66
11.39
10.66
10.94
19,246,044
+0.38(+3.61%)
Nov 04, 2009
10.73
11.15
10.52
10.56
15,073,525
-0.06(-0.58%)
Nov 03, 2009
10.67
10.75
10.27
10.62
12,706,554
-0.13(-1.24%)
Nov 02, 2009
10.52
10.75
10.31
10.75
16,452,769
+0.31(+2.97%)
Oct 30, 2009
10.96
11.27
10.27
10.44
14,935,885
-0.74(-6.59%)
Oct 29, 2009
10.59
11.36
10.49
11.18
16,338,426
+0.76(+7.33%)
Oct 28, 2009
10.88
11.00
10.11
10.41
26,127,260
-0.62(-5.63%)
Oct 27, 2009
11.37
11.53
10.90
11.03
12,314,865
-0.29(-2.58%)
Oct 26, 2009
11.65
12.17
11.25
11.33
14,144,225
-0.24(-2.07%)
Oct 23, 2009
11.72
11.74
11.52
11.57
10,556,681
-0.50(-4.12%)
Oct 22, 2009
11.77
12.09
11.52
12.06
9,033,884
+0.32(+2.72%)
Oct 21, 2009
12.20
12.45
11.70
11.74
12,629,382
-0.51(-4.20%)
Oct 20, 2009
12.15
12.45
12.12
12.26
12,467,655
+0.10(+0.80%)
Oct 19, 2009
11.61
12.21
11.53
12.16
12,045,660
+0.55(+4.74%)
Oct 16, 2009
11.55
11.89
11.35
11.61
15,704,744
-0.12(-1.06%)
Oct 15, 2009
10.82
11.91
10.80
11.74
44,643,612
+0.63(+5.67%)
Oct 14, 2009
10.55
11.20
10.47
11.11
34,109,748
+0.33(+3.05%)
Oct 13, 2009
10.78
10.94
10.77
10.78
7,570,844
+0.02(+0.16%)
Oct 12, 2009
10.96
11.03
10.63
10.76
7,065,700
-0.20(-1.86%)
Oct 09, 2009
11.02
11.18
10.88
10.96
9,330,235
-0.19(-1.67%)
Oct 08, 2009
10.97
11.27
10.80
11.15
11,146,170
+0.41(+3.80%)
Oct 07, 2009
10.73
10.97
10.58
10.74
15,141,278
-0.04(-0.41%)
Oct 06, 2009
10.51
10.88
10.51
10.79
10,761,139
+0.30(+2.88%)
Oct 05, 2009
10.19
10.54
10.16
10.48
12,707,871
+0.29(+2.87%)
Oct 02, 2009
10.09
10.41
10.01
10.19
17,441,072
-0.07(-0.69%)
Oct 01, 2009
10.63
10.64
10.17
10.26
17,168,030
-0.43(-3.98%)
Sep 30, 2009
11.07
11.11
10.54
10.69
11,373,785
-0.32(-2.90%)
Sep 29, 2009
10.99
11.18
10.92
11.01
9,926,327
+0.18(+1.64%)
Sep 28, 2009
10.41
10.96
10.33
10.83
7,032,430
+0.52(+5.08%)
Sep 25, 2009
10.25
10.47
10.13
10.31
10,334,392
+0.02(+0.17%)
Sep 24, 2009
10.76
10.88
10.17
10.29
8,241,476
-0.43(-4.05%)
Sep 23, 2009
11.27
11.34
10.72
10.72
9,776,072
-0.50(-4.43%)
Sep 22, 2009
11.11
11.32
11.02
11.22
8,683,460
+0.24(+2.18%)
Sep 21, 2009
11.02
11.09
10.61
10.98
14,763,556
-0.20(-1.75%)
Sep 18, 2009
11.11
11.27
10.87
11.18
12,589,837
-0.23(-2.02%)
Sep 17, 2009
11.24
11.67
10.88
11.41
16,585,930
+0.31(+2.81%)
Sep 16, 2009
11.05
11.61
10.85
11.10
31,397,514
+0.07(+0.63%)
Sep 15, 2009
10.89
11.18
10.77
11.03
24,312,842
+0.51(+4.81%)
Sep 14, 2009
10.29
10.59
10.19
10.52
11,041,851
+0.09(+0.85%)
Sep 11, 2009
10.39
10.75
10.22
10.43
18,477,706
-0.17(-1.59%)
Sep 10, 2009
9.687
10.61
9.678
10.60
18,185,484
+0.82(+8.44%)
Sep 09, 2009
9.598
9.846
9.403
9.775
10,435,248
+0.17(+1.75%)
Sep 08, 2009
9.518
9.678
9.456
9.607
9,893,319
+0.20(+2.17%)
Sep 04, 2009
9.110
9.420
9.012
9.403
8,182,867
+0.29(+3.21%)
Sep 03, 2009
8.995
9.128
8.862
9.110
9,130,677
+0.21(+2.39%)
Sep 02, 2009
8.773
8.977
8.640
8.897
11,494,397
+0.13(+1.52%)
Sep 01, 2009
9.110
9.394
8.729
8.764
10,515,398
-0.42(-4.54%)
Aug 31, 2009
9.376
9.527
9.128
9.181
9,617,677
-0.38(-3.99%)
Aug 28, 2009
9.855
9.962
9.491
9.562
9,892,982
-0.19(-1.91%)
Aug 27, 2009
9.607
9.828
9.323
9.749
9,875,377
+0.10(+1.01%)
Aug 26, 2009
9.802
9.899
9.500
9.651
11,160,693
-0.24(-2.42%)
Aug 25, 2009
9.864
9.962
9.687
9.891
11,550,807
+0.12(+1.27%)
Aug 24, 2009
9.527
9.908
9.518
9.766
10,194,128
+0.24(+2.51%)
Aug 21, 2009
9.491
9.700
9.363
9.527
8,978,023
+0.17(+1.80%)
Aug 20, 2009
9.270
9.456
9.181
9.358
9,285,736
+0.17(+1.83%)
Aug 19, 2009
8.604
9.296
8.489
9.190
14,324,284
+0.43(+4.96%)
Aug 18, 2009
8.817
9.004
8.737
8.755
10,161,424
+0.23(+2.70%)
Aug 17, 2009
8.640
8.906
8.489
8.525
16,744,149
-0.55(-6.06%)
Aug 14, 2009
9.261
9.261
8.848
9.075
9,613,403
-0.05(-0.58%)
Aug 13, 2009
9.092
9.412
8.995
9.128
15,566,911
-0.38(-4.01%)
Aug 12, 2009
9.358
9.785
9.270
9.509
15,699,095
+0.12(+1.23%)
Aug 11, 2009
9.740
9.775
9.279
9.394
16,988,430
-0.48(-4.85%)
Aug 10, 2009
9.287
10.33
9.154
9.873
26,773,472
+0.28(+2.96%)
Aug 07, 2009
8.480
9.962
8.480
9.589
56,027,956
+2.01(+26.58%)
Aug 06, 2009
7.904
8.108
7.504
7.575
13,722,008
-0.28(-3.61%)
Aug 05, 2009
7.948
7.975
7.567
7.859
17,019,374
+0.01(+0.11%)
Aug 04, 2009
7.655
8.001
7.558
7.851
13,246,344
-0.03(-0.41%)
Aug 03, 2009
7.221
8.116
7.203
7.883
19,563,186
+0.62(+8.51%)
Jul 31, 2009
6.981
7.300
6.892
7.265
11,230,190
+0.17(+2.38%)
Jul 30, 2009
6.830
7.221
6.830
7.096
9,344,507
+0.25(+3.63%)
Jul 29, 2009
6.937
7.052
6.724
6.848
7,693,381
-0.24(-3.38%)
Jul 28, 2009
6.901
7.327
6.821
7.088
10,429,973
-0.04(-0.50%)
Jul 27, 2009
6.990
7.158
6.844
7.123
9,231,034
+0.18(+2.55%)
Jul 24, 2009
6.848
6.972
6.697
6.946
6,690,220
+0.03(+0.38%)
Jul 23, 2009
6.467
6.990
6.422
6.919
12,494,884
+0.45(+7.00%)
Jul 22, 2009
6.360
6.626
6.289
6.467
6,358,405
+0.05(+0.83%)
Jul 21, 2009
6.617
6.777
6.334
6.413
9,029,555
-0.18(-2.69%)
Jul 20, 2009
6.271
6.591
6.227
6.591
13,941,186
+0.60(+10.07%)
Jul 17, 2009
5.890
6.050
5.792
5.988
11,890,644
+0.00(+0.00%)
Jul 16, 2009
5.810
6.005
5.775
5.988
7,135,178
+0.17(+2.90%)
Jul 15, 2009
5.730
5.881
5.624
5.819
9,018,077
+0.29(+5.30%)
Jul 14, 2009
5.367
5.553
5.269
5.526
9,514,809
+0.22(+4.18%)
Jul 13, 2009
5.278
5.376
5.198
5.305
10,197,671
+0.01(+0.17%)
Jul 10, 2009
5.225
5.313
5.118
5.296
7,692,894
+0.01(+0.17%)
Jul 09, 2009
5.189
5.367
5.136
5.287
10,919,931
+0.16(+3.11%)
Jul 08, 2009
5.260
5.291
5.012
5.127
17,527,754
-0.02(-0.34%)
Jul 07, 2009
5.517
5.526
5.136
5.145
8,685,426
-0.27(-5.07%)
Jul 06, 2009
5.775
5.819
5.322
5.420
20,007,144
-0.43(-7.28%)
Jul 02, 2009
6.041
6.094
5.730
5.846
8,501,361
-0.31(-5.04%)
Jul 01, 2009
6.165
6.298
6.103
6.156
5,083,383
+0.02(+0.29%)
Jun 30, 2009
6.342
6.458
6.023
6.138
9,563,149
-0.27(-4.16%)
Jun 29, 2009
6.147
6.493
6.138
6.404
7,008,958
+0.13(+2.12%)
Jun 26, 2009
6.360
6.387
5.934
6.271
14,504,369
-0.12(-1.94%)
Jun 25, 2009
6.227
6.422
6.165
6.396
9,221,549
+0.17(+2.71%)
Jun 24, 2009
6.156
6.484
6.041
6.227
10,338,336
+0.20(+3.39%)
Jun 23, 2009
6.076
6.165
5.917
6.023
11,479,028
-0.04(-0.73%)
Jun 22, 2009
6.422
6.440
6.067
6.067
8,301,309
-0.44(-6.81%)
Jun 19, 2009
6.644
6.768
6.440
6.511
8,866,309
-0.04(-0.54%)
Jun 18, 2009
6.493
6.644
6.369
6.546
7,728,583
+0.03(+0.41%)
Jun 17, 2009
6.546
6.679
6.378
6.520
7,889,129
-0.04(-0.54%)
Jun 16, 2009
6.963
7.008
6.555
6.555
10,000,746
-0.51(-7.22%)
Jun 15, 2009
7.079
7.185
6.866
7.065
8,759,817
-0.16(-2.15%)
Jun 12, 2009
7.158
7.229
6.883
7.221
8,784,946
-0.02(-0.25%)
Jun 11, 2009
7.070
7.380
6.954
7.238
21,289,794
-0.15(-2.04%)
Jun 10, 2009
7.753
7.841
7.309
7.389
12,487,289
-0.31(-4.03%)
Jun 09, 2009
7.691
7.744
7.389
7.700
9,330,962
+0.00(+0.00%)
Jun 08, 2009
7.469
7.797
7.354
7.700
9,912,268
-0.09(-1.14%)
Jun 05, 2009
8.054
8.090
7.620
7.788
14,209,523
-0.12(-1.57%)
Jun 04, 2009
7.886
8.116
7.726
7.912
15,631,890
+0.13(+1.71%)
Jun 03, 2009
7.708
7.833
7.371
7.779
20,050,862
+0.11(+1.39%)
Jun 02, 2009
7.708
7.708
7.309
7.673
14,633,462
-0.08(-1.03%)
Jun 01, 2009
6.662
7.788
6.662
7.753
24,073,724
+1.21(+18.43%)
May 29, 2009
6.600
6.600
6.316
6.546
12,897,271
+0.35(+5.58%)
May 28, 2009
6.325
6.334
6.005
6.200
10,252,118
+0.01(+0.14%)
May 27, 2009
6.369
6.538
6.183
6.192
9,845,010
-0.19(-2.92%)
May 26, 2009
6.209
6.467
6.059
6.378
8,864,266
+0.16(+2.57%)
May 22, 2009
6.245
6.396
6.014
6.218
8,669,641
+0.08(+1.30%)
May 21, 2009
6.334
6.387
6.014
6.138
13,377,584
-0.32(-4.95%)
May 20, 2009
6.475
6.839
6.342
6.458
14,001,891
+0.05(+0.83%)
May 19, 2009
6.431
6.591
6.200
6.404
14,814,690
-0.09(-1.37%)
May 18, 2009
6.023
6.546
5.996
6.493
14,192,410
+0.55(+9.25%)
May 15, 2009
6.032
6.484
5.917
5.943
17,403,228
-0.12(-2.05%)
May 14, 2009
5.792
6.201
5.739
6.067
14,602,958
+0.28(+4.91%)
May 13, 2009
5.970
5.988
5.606
5.784
20,060,616
-0.47(-7.52%)
May 12, 2009
6.857
6.857
5.792
6.254
25,726,654
-0.51(-7.48%)
May 11, 2009
7.203
7.283
6.715
6.759
15,743,477
-0.82(-10.88%)
May 08, 2009
6.954
7.802
6.617
7.584
27,836,514
+0.63(+9.06%)
May 07, 2009
7.327
7.655
6.857
6.954
22,891,252
-0.12(-1.75%)
May 06, 2009
6.520
7.274
6.520
7.079
21,676,996
+0.58(+8.87%)
May 05, 2009
6.378
6.653
6.307
6.502
15,113,445
+0.12(+1.81%)
May 04, 2009
6.404
6.546
6.271
6.387
10,706,120
+0.01(+0.14%)
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
.