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
Lionsgate Studios Corp
(NQ:
LION
)
7.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2009
2.104
2.104
2.095
2.095
2,589
+0.00(+0.00%)
Apr 29, 2009
2.069
2.139
2.069
2.095
2,965
+0.09(+4.37%)
Apr 28, 2009
2.201
2.201
1.981
2.008
9,500
-0.25(-10.89%)
Apr 27, 2009
2.192
2.280
2.180
2.253
2,566
-0.03(-1.15%)
Apr 24, 2009
2.280
2.315
2.280
2.280
12,660
+0.00(+0.00%)
Apr 23, 2009
2.236
2.350
2.236
2.280
26,746
+0.09(+4.00%)
Apr 22, 2009
2.244
2.253
2.183
2.192
6,655
-0.09(-3.84%)
Apr 21, 2009
2.166
2.279
1.919
2.279
1,967
+0.09(+4.00%)
Apr 20, 2009
2.201
2.201
2.192
2.192
1,140
-0.09(-3.85%)
Apr 17, 2009
2.315
2.315
2.236
2.280
29,252
-0.04(-1.52%)
Apr 16, 2009
2.280
2.350
2.204
2.315
45,300
+0.07(+3.12%)
Apr 15, 2009
2.244
2.262
2.239
2.244
3,276
-0.04(-1.92%)
Apr 14, 2009
2.280
2.288
2.253
2.288
8,440
+0.03(+1.16%)
Apr 13, 2009
2.280
2.350
2.192
2.262
8,675
-0.01(-0.39%)
Apr 09, 2009
2.271
2.350
2.192
2.271
5,409
+0.28(+14.10%)
Apr 08, 2009
2.183
2.192
1.990
1.990
2,613
-0.01(-0.44%)
Apr 07, 2009
2.280
2.280
1.981
1.999
6,052
-0.30(-12.98%)
Apr 06, 2009
2.350
2.350
2.280
2.297
16,446
-0.03(-1.13%)
Apr 02, 2009
2.104
2.350
2.104
2.323
8,570
+0.15(+6.85%)
Apr 01, 2009
2.104
2.174
2.104
2.174
890
+0.07(+3.33%)
Mar 31, 2009
2.043
2.192
2.043
2.104
5,789
+0.06(+3.00%)
Mar 30, 2009
2.350
2.350
2.043
2.043
1,596
-0.05(-2.36%)
Mar 26, 2009
2.008
2.104
1.929
2.092
5,372
-0.07(-3.39%)
Mar 25, 2009
2.288
2.288
1.850
2.166
2,062
-0.07(-3.14%)
Mar 24, 2009
2.192
2.236
2.008
2.236
4,354
+0.04(+2.00%)
Mar 23, 2009
2.214
2.323
1.745
2.192
14,082
+0.49(+28.87%)
Mar 20, 2009
1.710
1.710
1.701
1.701
228
-0.01(-0.51%)
Mar 19, 2009
2.131
2.139
1.710
1.710
12,916
-0.11(-6.25%)
Mar 18, 2009
1.666
1.981
1.666
1.824
10,285
+0.08(+4.52%)
Mar 17, 2009
1.710
1.745
1.534
1.745
5,277
+0.06(+3.65%)
Mar 16, 2009
2.319
2.319
1.683
1.683
11,485
+0.06(+3.78%)
Mar 13, 2009
1.447
1.622
1.447
1.622
1,737
+0.02(+1.20%)
Mar 12, 2009
1.359
1.622
1.359
1.603
2,996
+0.04(+2.70%)
Mar 11, 2009
1.955
2.262
1.561
1.561
4,139
-0.19(-11.00%)
Mar 10, 2009
1.052
2.078
1.052
1.754
23,551
+0.64(+57.48%)
Mar 09, 2009
0.9995
1.113
0.9995
1.113
1,824
+0.13(+13.39%)
Mar 06, 2009
1.263
1.263
0.9820
0.9820
29,716
-0.19(-16.42%)
Mar 05, 2009
1.210
1.315
1.122
1.175
39,266
-0.24(-16.77%)
Mar 04, 2009
1.315
1.412
1.315
1.412
1,053
-0.10(-6.40%)
Mar 02, 2009
1.508
1.543
1.490
1.508
23,178
-0.03(-1.71%)
Feb 27, 2009
1.578
1.578
1.534
1.534
12,239
-0.04(-2.78%)
Feb 26, 2009
1.447
1.578
1.420
1.578
13,280
+0.09(+5.88%)
Feb 25, 2009
1.463
1.534
1.463
1.490
4,776
-0.11(-7.10%)
Feb 24, 2009
1.578
1.604
1.333
1.604
6,248
+0.04(+2.81%)
Feb 23, 2009
1.850
1.850
1.561
1.561
7,385
-0.33(-17.59%)
Feb 20, 2009
1.911
1.929
1.894
1.894
2,764
-0.01(-0.46%)
Feb 19, 2009
2.306
2.306
1.666
1.903
49,181
+0.38(+24.71%)
Feb 18, 2009
1.946
1.946
1.526
1.526
19,132
-0.33(-17.92%)
Feb 17, 2009
1.771
1.859
1.771
1.859
3,566
-0.12(-6.19%)
Feb 13, 2009
1.832
2.087
1.832
1.981
3,264
-0.20(-9.24%)
Feb 12, 2009
2.060
2.446
1.824
2.183
29,289
-0.39(-15.31%)
Feb 11, 2009
2.508
2.578
2.437
2.578
3,307
+0.06(+2.44%)
Feb 10, 2009
2.543
2.543
2.437
2.516
5,930
-0.11(-4.34%)
Feb 09, 2009
2.657
2.885
2.630
2.630
5,950
-0.24(-8.26%)
Feb 06, 2009
2.463
2.990
2.463
2.867
1,578
+0.06(+2.19%)
Feb 05, 2009
2.437
2.806
2.437
2.806
3,125
+0.29(+11.46%)
Feb 04, 2009
2.525
2.525
2.481
2.517
12,089
-0.02(-0.66%)
Feb 03, 2009
2.525
2.534
2.437
2.534
16,767
+0.04(+1.40%)
Feb 02, 2009
2.508
2.551
2.455
2.499
12,983
-0.10(-3.71%)
Jan 30, 2009
2.613
2.622
2.595
2.595
1,254
-0.04(-1.34%)
Jan 29, 2009
2.639
2.639
2.630
2.630
1,601
+0.00(+0.00%)
Jan 27, 2009
2.639
2.630
2.630
2.630
15,055
-0.09(-3.23%)
Jan 26, 2009
2.648
2.771
2.648
2.718
13,996
+0.09(+3.33%)
Jan 23, 2009
2.832
2.832
2.630
2.630
4,283
-0.14(-5.06%)
Jan 22, 2009
3.125
3.158
2.771
2.771
8,664
-0.43(-13.42%)
Jan 21, 2009
3.086
3.200
3.086
3.200
9,429
-0.10(-3.12%)
Jan 20, 2009
3.297
3.349
3.113
3.303
9,284
-0.25(-6.98%)
Jan 16, 2009
3.446
3.551
3.332
3.551
5,480
+0.03(+0.75%)
Jan 15, 2009
3.805
3.814
3.516
3.524
4,942
-0.24(-6.30%)
Jan 14, 2009
3.116
3.805
3.104
3.761
31,915
+0.47(+14.40%)
Jan 13, 2009
3.183
3.297
3.086
3.288
10,827
+0.09(+2.74%)
Jan 12, 2009
3.332
3.332
3.121
3.200
4,071
-0.18(-5.33%)
Jan 09, 2009
3.288
3.419
3.288
3.380
8,589
+0.09(+2.81%)
Jan 08, 2009
3.209
3.288
3.209
3.288
761
-0.12(-3.60%)
Jan 07, 2009
3.393
3.411
3.127
3.411
484
+0.12(+3.73%)
Jan 06, 2009
3.288
3.419
3.279
3.288
5,530
+0.15(+4.92%)
Jan 05, 2009
2.893
3.314
2.893
3.134
2,250
-0.00(-0.06%)
Jan 02, 2009
2.893
3.135
2.893
3.135
2,395
-0.03(-0.94%)
Dec 31, 2008
2.885
3.409
2.885
3.165
28,324
+0.30(+10.40%)
Dec 30, 2008
2.657
2.893
2.543
2.867
22,148
+0.12(+4.47%)
Dec 29, 2008
2.692
2.757
2.543
2.744
12,199
+0.32(+13.41%)
Dec 26, 2008
2.420
2.683
2.411
2.420
18,493
-0.28(-10.45%)
Dec 24, 2008
2.630
2.718
2.420
2.702
7,761
+0.13(+5.19%)
Dec 23, 2008
3.288
3.297
2.569
2.569
26,897
-0.81(-23.90%)
Dec 22, 2008
2.955
3.507
2.928
3.376
11,633
+0.57(+20.31%)
Dec 19, 2008
3.156
3.165
2.806
2.806
21,793
-0.26(-8.57%)
Dec 18, 2008
2.990
3.165
2.990
3.069
27,743
+0.26(+9.38%)
Dec 17, 2008
2.920
2.928
2.806
2.806
15,038
+0.00(+0.00%)
Dec 16, 2008
2.613
3.463
2.508
2.806
50,620
+0.47(+20.30%)
Dec 15, 2008
2.236
2.596
2.236
2.332
19,860
+0.16(+7.26%)
Dec 12, 2008
2.668
2.668
2.166
2.174
10,195
-0.32(-12.98%)
Dec 11, 2008
2.534
2.744
2.394
2.499
52,159
+0.07(+3.06%)
Dec 10, 2008
1.946
2.425
1.929
2.425
19,567
+0.54(+28.63%)
Dec 09, 2008
1.490
2.034
1.490
1.885
207,573
+0.31(+19.44%)
Dec 08, 2008
1.613
1.657
1.499
1.578
7,541
-0.11(-6.25%)
Dec 05, 2008
1.675
1.745
1.666
1.683
3,195
-0.06(-3.51%)
Dec 04, 2008
1.797
1.797
1.683
1.745
16,199
-0.18(-9.14%)
Dec 03, 2008
1.946
1.973
1.315
1.920
13,644
+0.16(+8.95%)
Dec 02, 2008
1.789
2.367
1.701
1.762
14,079
+0.05(+3.08%)
Dec 01, 2008
1.885
1.969
1.710
1.710
16,907
-0.26(-13.33%)
Nov 28, 2008
2.139
2.139
1.973
1.973
1,710
-0.21(-9.64%)
Nov 26, 2008
2.069
2.183
2.052
2.183
4,049
+0.12(+5.96%)
Nov 25, 2008
2.323
2.595
2.025
2.060
11,656
-0.35(-14.55%)
Nov 24, 2008
2.749
2.749
1.964
2.411
4,145
+0.01(+0.37%)
Nov 21, 2008
1.867
2.402
1.832
2.402
25,978
+0.30(+14.17%)
Nov 20, 2008
1.885
2.104
1.852
2.104
15,033
+0.13(+6.67%)
Nov 19, 2008
2.043
2.043
1.973
1.973
684
-0.07(-3.43%)
Nov 18, 2008
2.104
2.104
1.979
2.043
10,334
+0.06(+3.10%)
Nov 17, 2008
2.323
2.516
1.981
1.981
20,405
-0.13(-6.22%)
Nov 14, 2008
2.095
2.455
2.078
2.113
9,853
-0.26(-11.07%)
Nov 13, 2008
2.630
2.630
2.376
2.376
684
-0.28(-10.56%)
Nov 12, 2008
2.753
2.753
2.657
2.657
1,254
-0.18(-6.48%)
Nov 11, 2008
2.893
2.999
2.841
2.841
3,991
-0.25(-7.95%)
Nov 10, 2008
2.911
3.086
2.858
3.086
1,934
+0.04(+1.15%)
Nov 05, 2008
3.244
3.051
3.051
3.051
2,623
-0.19(-5.95%)
Nov 04, 2008
3.305
3.332
3.209
3.244
6,939
+0.13(+4.23%)
Nov 03, 2008
3.154
3.183
3.112
3.112
3,071
+0.07(+2.31%)
Oct 31, 2008
3.235
3.235
2.849
3.042
7,644
-0.03(-0.86%)
Oct 30, 2008
3.148
3.183
3.034
3.069
12,546
-0.01(-0.28%)
Oct 29, 2008
3.156
3.156
3.051
3.077
3,364
-0.04(-1.13%)
Oct 28, 2008
3.069
3.112
3.069
3.112
7,185
-0.02(-0.56%)
Oct 27, 2008
3.200
3.209
3.112
3.130
5,731
+0.06(+2.00%)
Oct 24, 2008
3.330
3.514
3.069
3.069
12,554
-0.40(-11.62%)
Oct 23, 2008
3.376
3.472
3.376
3.472
456
-0.03(-0.90%)
Oct 22, 2008
3.288
3.503
3.288
3.503
2,053
+0.22(+6.58%)
Oct 21, 2008
3.191
3.419
3.191
3.287
13,094
-0.10(-2.88%)
Oct 20, 2008
3.542
3.542
2.849
3.384
24,551
-0.46(-12.06%)
Oct 17, 2008
3.840
4.200
3.726
3.849
11,142
-0.11(-2.89%)
Oct 16, 2008
3.910
3.989
3.858
3.963
12,204
-0.02(-0.44%)
Oct 15, 2008
3.961
3.980
3.945
3.980
13,344
+0.01(+0.22%)
Oct 14, 2008
4.147
4.147
3.849
3.972
13,458
+0.13(+3.34%)
Oct 13, 2008
3.858
3.858
3.770
3.843
4,011
+0.16(+4.37%)
Oct 10, 2008
3.463
3.858
3.454
3.682
12,418
+0.09(+2.44%)
Oct 09, 2008
3.595
3.779
3.069
3.595
23,721
+0.07(+1.99%)
Oct 08, 2008
4.121
4.121
3.069
3.525
11,062
-0.60(-14.65%)
Oct 07, 2008
3.735
4.331
3.726
4.130
14,997
+0.57(+16.01%)
Oct 06, 2008
3.639
3.945
3.533
3.560
10,013
-0.39(-9.78%)
Oct 03, 2008
3.945
3.950
3.941
3.945
17,710
+0.22(+5.88%)
Oct 02, 2008
3.726
3.726
3.726
3.726
205
-0.01(-0.23%)
Oct 01, 2008
3.945
3.945
3.726
3.735
16,892
-0.16(-4.05%)
Sep 30, 2008
3.989
4.357
3.607
3.893
18,307
+0.56(+16.84%)
Sep 29, 2008
4.165
4.165
1.999
3.332
80,037
-1.03(-23.54%)
Sep 26, 2008
4.515
4.515
4.252
4.357
12,432
-0.38(-7.96%)
Sep 25, 2008
4.656
4.734
4.515
4.734
66,038
+0.00(+0.00%)
Sep 24, 2008
4.647
4.734
4.401
4.734
276,297
-0.01(-0.18%)
Sep 23, 2008
4.671
4.971
4.647
4.743
30,981
+0.43(+9.96%)
Sep 22, 2008
4.436
4.642
4.296
4.314
5,392
-0.41(-8.69%)
Sep 19, 2008
5.629
5.918
4.638
4.724
22,855
+0.30(+6.69%)
Sep 18, 2008
4.384
4.428
4.165
4.428
4,793
+0.16(+3.70%)
Sep 17, 2008
4.603
4.708
3.952
4.270
10,081
-0.31(-6.70%)
Sep 16, 2008
4.331
4.923
4.314
4.577
4,634
+0.18(+3.98%)
Sep 15, 2008
3.849
4.507
3.849
4.401
5,192
+0.12(+2.87%)
Sep 12, 2008
4.208
4.279
3.560
4.279
14,875
-0.22(-4.87%)
Sep 11, 2008
4.533
4.533
4.428
4.498
1,715
-0.04(-0.77%)
Sep 10, 2008
4.726
4.726
4.507
4.533
8,554
-0.09(-1.90%)
Sep 09, 2008
4.577
4.822
4.577
4.621
5,958
+0.04(+0.76%)
Sep 08, 2008
4.366
4.822
4.366
4.585
23,126
+0.53(+12.96%)
Sep 05, 2008
3.945
4.094
3.945
4.059
41,421
+0.11(+2.89%)
Sep 04, 2008
3.980
3.989
3.858
3.945
1,026
+0.00(+0.00%)
Sep 03, 2008
3.893
4.121
3.674
3.945
26,897
+0.25(+6.81%)
Sep 02, 2008
3.858
3.902
3.497
3.694
7,909
+0.23(+6.66%)
Aug 29, 2008
3.551
3.647
3.428
3.463
31,616
-0.25(-6.62%)
Aug 28, 2008
3.551
3.709
3.542
3.709
2,680
+0.04(+0.95%)
Aug 27, 2008
3.761
3.761
3.568
3.674
1,847
+0.08(+2.20%)
Aug 26, 2008
3.586
3.639
3.586
3.595
2,167
-0.10(-2.61%)
Aug 25, 2008
3.805
3.805
3.691
3.691
5,930
-0.04(-0.94%)
Aug 22, 2008
3.717
3.726
3.691
3.726
8,440
+0.00(+0.00%)
Aug 21, 2008
3.709
3.735
3.709
3.726
3,079
-0.13(-3.41%)
Aug 20, 2008
3.761
3.875
3.761
3.858
8,281
+0.08(+2.09%)
Aug 19, 2008
3.726
3.779
3.446
3.779
7,755
+0.08(+2.13%)
Aug 18, 2008
3.858
3.928
3.700
3.700
6,912
-0.12(-3.21%)
Aug 15, 2008
3.726
3.945
3.726
3.823
10,520
+0.18(+5.06%)
Aug 14, 2008
3.542
3.639
3.479
3.639
5,383
+0.14(+4.01%)
Aug 13, 2008
3.507
3.551
3.332
3.498
135,814
-0.05(-1.48%)
Aug 12, 2008
3.551
3.568
3.507
3.551
16,964
+0.00(+0.00%)
Aug 11, 2008
3.525
3.595
3.498
3.551
35,422
+0.04(+1.25%)
Aug 08, 2008
3.463
3.639
3.393
3.507
53,811
+0.09(+2.56%)
Aug 07, 2008
3.419
3.419
3.384
3.419
9,905
+0.04(+1.04%)
Aug 06, 2008
3.419
3.446
3.382
3.384
4,904
-0.05(-1.53%)
Aug 05, 2008
3.371
3.437
3.371
3.437
33,662
+0.01(+0.26%)
Aug 04, 2008
3.463
3.481
3.402
3.428
14,827
+0.00(+0.00%)
Aug 01, 2008
3.446
3.446
3.395
3.428
6,853
-0.02(-0.51%)
Jul 31, 2008
3.498
3.498
3.393
3.446
15,388
-0.01(-0.25%)
Jul 30, 2008
3.472
3.472
3.393
3.454
10,036
-0.01(-0.25%)
Jul 29, 2008
3.463
3.595
3.332
3.463
24,363
+0.04(+1.28%)
Jul 28, 2008
3.603
3.672
3.419
3.419
22,280
-0.28(-7.58%)
Jul 25, 2008
3.647
3.744
3.647
3.700
19,731
-0.18(-4.63%)
Jul 24, 2008
3.906
3.906
3.735
3.880
20,564
-0.05(-1.23%)
Jul 23, 2008
4.200
4.314
3.928
3.928
70,430
-0.02(-0.44%)
Jul 22, 2008
4.112
4.121
3.805
3.945
44,322
-0.09(-2.17%)
Jul 21, 2008
3.542
4.331
3.542
4.033
48,729
+0.53(+15.00%)
Jul 18, 2008
3.928
3.928
3.384
3.507
55,465
-0.02(-0.50%)
Jul 17, 2008
3.376
3.716
3.244
3.525
55,742
+0.19(+5.79%)
Jul 16, 2008
3.069
3.332
3.051
3.332
38,705
+0.22(+7.04%)
Jul 15, 2008
3.034
4.002
2.999
3.112
37,630
+0.15(+5.03%)
Jul 14, 2008
3.165
3.212
2.963
2.963
14,522
-0.25(-7.65%)
Jul 11, 2008
3.349
3.411
3.095
3.209
24,784
-0.21(-6.15%)
Jul 10, 2008
3.428
3.490
3.411
3.419
3,557
+0.09(+2.63%)
Jul 09, 2008
3.200
3.612
3.200
3.332
26,149
+0.15(+4.68%)
Jul 08, 2008
3.288
3.323
3.069
3.183
16,501
-0.02(-0.55%)
Jul 07, 2008
3.945
3.945
3.086
3.200
22,245
-0.62(-16.29%)
Jul 04, 2008
3.875
3.945
3.823
3.823
2,181
+0.00(+0.00%)
Jul 03, 2008
3.875
3.945
3.823
3.823
2,181
-0.05(-1.36%)
Jul 02, 2008
3.823
4.384
3.691
3.875
23,641
-0.07(-1.78%)
Jul 01, 2008
4.235
4.393
3.945
3.945
28,536
-0.16(-3.85%)
Jun 30, 2008
4.550
4.559
3.945
4.103
9,016
+0.12(+3.08%)
Jun 27, 2008
4.252
4.559
3.867
3.980
10,635
-0.31(-7.16%)
Jun 26, 2008
4.585
4.585
4.165
4.287
15,872
-0.23(-5.05%)
Jun 25, 2008
4.375
4.524
4.208
4.515
16,433
+0.22(+5.10%)
Jun 24, 2008
3.779
4.647
3.770
4.296
14,821
+0.53(+13.95%)
Jun 23, 2008
4.840
4.927
3.770
3.770
37,165
-1.22(-24.43%)
Jun 20, 2008
5.041
5.041
4.927
4.989
5,816
-0.08(-1.56%)
Jun 19, 2008
5.199
5.471
5.050
5.068
12,019
-0.08(-1.53%)
Jun 18, 2008
5.471
5.480
5.112
5.147
17,678
-0.40(-7.27%)
Jun 17, 2008
5.787
5.787
5.550
5.550
8,326
-0.12(-2.16%)
Jun 16, 2008
5.532
5.699
5.401
5.673
9,768
-0.11(-1.97%)
Jun 13, 2008
5.655
5.787
5.655
5.787
9,124
+0.20(+3.61%)
Jun 12, 2008
5.620
5.795
5.585
5.585
234,951
-0.20(-3.48%)
Jun 11, 2008
5.864
5.901
5.787
5.787
1,254
+0.29(+5.26%)
Jun 10, 2008
5.497
5.760
5.278
5.497
1,296
-0.25(-4.27%)
Jun 09, 2008
5.629
5.962
5.576
5.743
47,048
+0.04(+0.77%)
Jun 06, 2008
5.848
5.874
5.699
5.699
10,555
-0.13(-2.26%)
Jun 05, 2008
5.804
5.901
5.804
5.830
1,938
+0.00(+0.00%)
Jun 04, 2008
5.874
5.962
5.830
5.830
22,927
-0.05(-0.89%)
Jun 03, 2008
5.953
5.988
5.883
5.883
5,651
+0.05(+0.90%)
Jun 02, 2008
5.979
6.076
5.787
5.830
4,790
+0.15(+2.62%)
May 30, 2008
5.379
5.752
5.379
5.681
2,167
+0.29(+5.37%)
May 29, 2008
6.181
6.225
5.199
5.392
25,329
-0.66(-10.87%)
May 28, 2008
6.085
6.164
5.936
6.050
5,252
+0.24(+4.07%)
May 27, 2008
5.541
6.137
5.541
5.813
19,330
+0.26(+4.74%)
May 26, 2008
6.146
6.146
5.532
5.550
8,413
+0.00(+0.00%)
May 23, 2008
6.146
6.146
5.532
5.550
8,413
-0.55(-9.05%)
May 22, 2008
6.177
6.199
6.076
6.102
4,562
+0.00(+0.00%)
May 21, 2008
6.172
6.172
6.102
6.102
28,057
-0.21(-3.33%)
May 20, 2008
6.269
6.313
6.146
6.313
13,686
+0.00(+0.00%)
May 19, 2008
6.466
6.466
6.269
6.313
13,743
-0.09(-1.37%)
May 16, 2008
6.313
6.488
6.313
6.400
11,291
+0.08(+1.25%)
May 15, 2008
6.365
6.488
6.234
6.321
20,802
-0.04(-0.69%)
May 14, 2008
6.444
6.488
6.365
6.365
4,433
-0.06(-0.96%)
May 13, 2008
6.462
6.477
6.365
6.427
5,883
+0.00(+0.00%)
May 12, 2008
6.444
6.488
6.330
6.427
7,809
-0.02(-0.27%)
May 09, 2008
6.313
6.488
6.278
6.444
8,354
+0.04(+0.68%)
May 08, 2008
6.462
6.611
6.321
6.400
5,648
-0.04(-0.54%)
May 07, 2008
6.339
6.707
6.339
6.435
14,909
-0.19(-2.91%)
May 06, 2008
6.593
6.681
6.436
6.628
5,512
-0.00(-0.00%)
May 05, 2008
6.707
6.707
6.470
6.628
6,501
-0.08(-1.18%)
May 02, 2008
6.698
6.707
6.698
6.707
6,478
+0.02(+0.26%)
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
.