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
Forward Inds Inc
(NQ:
FORD
)
0.5400
UNCHANGED
Streaming Delayed Price
Updated: 1:56 PM EDT, May 23, 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 29, 2011
4.460
4.480
4.350
4.415
18,045
+0.13(+3.15%)
Apr 28, 2011
4.570
4.570
4.280
4.280
24,246
-0.21(-4.68%)
Apr 27, 2011
4.440
4.590
4.400
4.490
53,394
+0.09(+2.05%)
Apr 26, 2011
4.280
4.410
4.230
4.400
38,534
+0.18(+4.27%)
Apr 25, 2011
4.190
4.260
4.150
4.220
24,220
+0.08(+1.93%)
Apr 21, 2011
4.090
4.180
4.000
4.140
11,625
+0.03(+0.73%)
Apr 20, 2011
4.240
4.240
4.000
4.110
15,585
-0.12(-2.83%)
Apr 19, 2011
4.060
4.240
4.040
4.230
11,765
+0.20(+4.96%)
Apr 18, 2011
4.180
4.200
4.000
4.030
18,097
-0.19(-4.52%)
Apr 15, 2011
4.240
4.300
4.160
4.221
26,792
-0.02(-0.45%)
Apr 14, 2011
4.180
4.240
4.100
4.240
27,968
+0.12(+2.91%)
Apr 13, 2011
4.070
4.190
4.030
4.120
10,849
+0.02(+0.49%)
Apr 12, 2011
4.020
4.140
3.960
4.100
17,470
+0.04(+0.98%)
Apr 11, 2011
4.100
4.150
4.031
4.060
26,749
-0.03(-0.73%)
Apr 08, 2011
4.040
4.100
3.910
4.090
14,214
+0.08(+2.00%)
Apr 07, 2011
3.980
4.020
3.960
4.010
17,848
+0.05(+1.26%)
Apr 06, 2011
4.010
4.010
3.952
3.960
6,686
-0.03(-0.75%)
Apr 05, 2011
3.930
3.990
3.870
3.990
6,444
+0.04(+1.01%)
Apr 04, 2011
3.960
3.980
3.879
3.950
13,891
+0.04(+1.02%)
Apr 01, 2011
3.870
3.910
3.820
3.910
8,456
+0.00(+0.00%)
Mar 31, 2011
3.810
3.910
3.810
3.910
8,450
+0.06(+1.56%)
Mar 30, 2011
3.910
3.940
3.850
3.850
8,400
-0.03(-0.77%)
Mar 29, 2011
3.860
3.950
3.860
3.880
8,726
-0.02(-0.51%)
Mar 28, 2011
3.860
4.000
3.860
3.900
15,701
-0.01(-0.26%)
Mar 25, 2011
3.910
4.050
3.850
3.910
16,191
-0.02(-0.51%)
Mar 24, 2011
3.960
3.979
3.920
3.930
4,281
-0.02(-0.50%)
Mar 23, 2011
3.970
4.007
3.950
3.950
12,257
-0.04(-1.00%)
Mar 22, 2011
4.000
4.100
3.990
3.990
18,444
-0.07(-1.75%)
Mar 21, 2011
4.050
4.100
3.980
4.061
68,070
+0.12(+3.07%)
Mar 18, 2011
3.910
4.000
3.800
3.940
19,981
+0.05(+1.29%)
Mar 17, 2011
3.750
3.990
3.750
3.890
92,173
+0.13(+3.46%)
Mar 16, 2011
3.760
3.900
3.750
3.760
29,251
-0.02(-0.53%)
Mar 15, 2011
3.650
3.810
3.630
3.780
40,004
+0.06(+1.62%)
Mar 14, 2011
3.770
3.770
3.690
3.720
7,054
-0.03(-0.80%)
Mar 11, 2011
3.720
3.750
3.660
3.750
5,980
+0.03(+0.81%)
Mar 10, 2011
3.730
3.730
3.650
3.720
10,000
-0.01(-0.27%)
Mar 09, 2011
3.780
3.780
3.661
3.730
30,550
-0.01(-0.27%)
Mar 08, 2011
3.730
3.750
3.690
3.740
19,895
+0.01(+0.27%)
Mar 07, 2011
3.850
3.850
3.640
3.730
30,041
-0.15(-3.87%)
Mar 04, 2011
3.660
3.880
3.650
3.880
38,864
+0.21(+5.72%)
Mar 03, 2011
3.680
3.680
3.600
3.670
7,619
-0.02(-0.54%)
Mar 02, 2011
3.660
3.690
3.610
3.690
5,059
+0.07(+1.93%)
Mar 01, 2011
3.650
3.670
3.600
3.620
9,310
-0.05(-1.31%)
Feb 28, 2011
3.600
3.670
3.600
3.668
21,868
+0.03(+0.77%)
Feb 25, 2011
3.540
3.640
3.540
3.640
19,251
+0.09(+2.54%)
Feb 24, 2011
3.420
3.550
3.420
3.550
3,380
+0.13(+3.80%)
Feb 23, 2011
3.550
3.550
3.420
3.420
16,899
-0.17(-4.74%)
Feb 22, 2011
3.550
3.600
3.520
3.590
17,134
-0.01(-0.28%)
Feb 18, 2011
3.720
3.720
3.550
3.600
27,732
-0.16(-4.26%)
Feb 17, 2011
3.770
3.800
3.700
3.760
47,035
+0.01(+0.27%)
Feb 16, 2011
3.610
3.800
3.540
3.750
69,678
+0.12(+3.31%)
Feb 15, 2011
3.590
3.660
3.580
3.630
24,074
+0.03(+0.83%)
Feb 14, 2011
3.580
3.600
3.550
3.600
35,068
+0.00(+0.00%)
Feb 11, 2011
3.500
3.600
3.500
3.600
18,247
+0.09(+2.56%)
Feb 10, 2011
3.500
3.600
3.500
3.510
22,552
-0.02(-0.59%)
Feb 09, 2011
3.600
3.600
3.500
3.531
18,465
-0.06(-1.64%)
Feb 08, 2011
3.510
3.600
3.510
3.590
11,182
+0.05(+1.41%)
Feb 07, 2011
3.570
3.590
3.531
3.540
15,341
-0.05(-1.39%)
Feb 04, 2011
3.480
3.590
3.480
3.590
37,482
+0.09(+2.54%)
Feb 03, 2011
3.540
3.540
3.500
3.501
29,154
-0.01(-0.26%)
Feb 02, 2011
3.510
3.580
3.430
3.510
37,315
-0.02(-0.57%)
Feb 01, 2011
3.480
3.530
3.420
3.530
38,361
+0.11(+3.22%)
Jan 31, 2011
3.380
3.450
3.320
3.420
18,471
+0.03(+0.88%)
Jan 28, 2011
3.470
3.470
3.350
3.390
17,988
-0.01(-0.29%)
Jan 27, 2011
3.390
3.400
3.280
3.400
27,487
-0.01(-0.29%)
Jan 26, 2011
3.570
3.570
3.410
3.410
28,187
-0.11(-3.12%)
Jan 25, 2011
3.650
3.650
3.400
3.520
46,465
-0.09(-2.49%)
Jan 24, 2011
3.520
3.650
3.460
3.610
29,666
+0.16(+4.64%)
Jan 21, 2011
3.450
3.600
3.350
3.450
18,965
+0.07(+2.07%)
Jan 20, 2011
3.440
3.450
3.360
3.380
19,872
-0.04(-1.17%)
Jan 19, 2011
3.470
3.470
3.390
3.420
24,808
-0.11(-3.12%)
Jan 18, 2011
3.620
3.670
3.500
3.530
37,145
-0.15(-4.06%)
Jan 14, 2011
3.640
3.730
3.630
3.679
35,845
-0.00(-0.02%)
Jan 13, 2011
3.700
3.720
3.530
3.680
48,093
+0.03(+0.82%)
Jan 12, 2011
3.350
3.690
3.290
3.650
108,427
+0.33(+9.94%)
Jan 11, 2011
3.270
3.330
3.180
3.320
35,072
+0.14(+4.40%)
Jan 10, 2011
3.160
3.190
3.100
3.180
41,303
+0.07(+2.25%)
Jan 07, 2011
3.170
3.240
3.100
3.110
39,502
-0.09(-2.81%)
Jan 06, 2011
3.200
3.320
3.150
3.200
49,449
-0.12(-3.61%)
Jan 05, 2011
3.130
3.320
3.090
3.320
43,194
+0.22(+7.10%)
Jan 04, 2011
3.060
3.200
3.060
3.100
49,340
+0.02(+0.65%)
Jan 03, 2011
3.130
3.180
3.020
3.080
34,867
-0.14(-4.35%)
Dec 31, 2010
3.180
3.240
3.170
3.220
14,868
+0.04(+1.26%)
Dec 30, 2010
3.160
3.429
3.090
3.180
43,748
+0.04(+1.27%)
Dec 29, 2010
3.030
3.200
3.030
3.140
29,254
+0.08(+2.61%)
Dec 28, 2010
3.090
3.200
2.890
3.060
34,946
-0.07(-2.24%)
Dec 27, 2010
3.150
3.250
3.030
3.130
58,701
-0.05(-1.57%)
Dec 23, 2010
3.320
3.359
3.180
3.180
29,005
-0.18(-5.36%)
Dec 22, 2010
3.430
3.467
3.350
3.360
13,374
-0.02(-0.59%)
Dec 21, 2010
3.560
3.560
3.350
3.380
46,656
-0.15(-4.25%)
Dec 20, 2010
3.630
3.630
3.520
3.530
12,625
-0.10(-2.75%)
Dec 17, 2010
3.620
3.650
3.420
3.630
26,823
+0.01(+0.28%)
Dec 16, 2010
3.480
3.630
3.440
3.620
26,682
+0.19(+5.54%)
Dec 15, 2010
3.420
3.460
3.380
3.430
18,390
+0.07(+2.08%)
Dec 14, 2010
3.300
3.450
3.300
3.360
21,984
+0.09(+2.75%)
Dec 13, 2010
3.550
3.610
3.270
3.270
31,091
-0.29(-8.15%)
Dec 10, 2010
3.690
3.700
3.550
3.560
36,958
-0.07(-1.93%)
Dec 09, 2010
3.730
3.940
3.580
3.630
56,821
+0.04(+1.11%)
Dec 08, 2010
3.560
3.650
3.550
3.590
11,573
-0.01(-0.28%)
Dec 07, 2010
3.630
3.630
3.560
3.600
14,153
-0.04(-1.10%)
Dec 06, 2010
3.640
3.650
3.470
3.640
21,380
+0.09(+2.51%)
Dec 03, 2010
3.650
3.650
3.530
3.551
17,184
-0.15(-4.03%)
Dec 02, 2010
3.710
3.740
3.700
3.700
8,948
-0.05(-1.33%)
Dec 01, 2010
3.950
3.950
3.710
3.750
20,568
-0.15(-3.85%)
Nov 30, 2010
3.840
3.900
3.800
3.900
24,420
+0.09(+2.36%)
Nov 29, 2010
3.840
3.920
3.740
3.810
20,987
+0.00(+0.00%)
Nov 26, 2010
3.840
3.840
3.740
3.810
12,120
-0.01(-0.26%)
Nov 24, 2010
3.580
3.820
3.820
3.820
55,154
+0.25(+7.00%)
Nov 23, 2010
3.480
3.570
3.450
3.570
8,416
+0.07(+2.00%)
Nov 22, 2010
3.570
3.600
3.450
3.500
20,892
-0.01(-0.28%)
Nov 19, 2010
3.460
3.540
3.450
3.510
14,901
+0.05(+1.45%)
Nov 18, 2010
3.450
3.600
3.450
3.460
53,190
-0.07(-1.98%)
Nov 17, 2010
3.590
3.630
3.520
3.530
19,534
-0.02(-0.56%)
Nov 16, 2010
3.620
3.630
3.550
3.550
25,828
-0.01(-0.28%)
Nov 15, 2010
3.640
3.650
3.450
3.560
31,407
+0.11(+3.19%)
Nov 12, 2010
3.540
3.550
3.450
3.450
18,299
-0.08(-2.26%)
Nov 11, 2010
3.500
3.540
3.460
3.530
19,120
+0.03(+0.85%)
Nov 10, 2010
3.510
3.530
3.500
3.500
24,676
-0.01(-0.28%)
Nov 09, 2010
3.500
3.640
3.500
3.510
13,309
+0.01(+0.29%)
Nov 08, 2010
3.510
3.550
3.500
3.500
22,122
-0.05(-1.41%)
Nov 05, 2010
3.530
3.640
3.450
3.550
42,106
-0.01(-0.28%)
Nov 04, 2010
3.650
3.720
3.500
3.560
59,075
-0.14(-3.78%)
Nov 03, 2010
3.620
3.780
3.620
3.700
27,877
+0.08(+2.21%)
Nov 02, 2010
3.840
3.840
3.520
3.620
38,568
-0.27(-6.94%)
Nov 01, 2010
3.800
3.890
3.710
3.890
27,365
+0.09(+2.37%)
Oct 29, 2010
3.800
3.920
3.740
3.800
22,035
+0.07(+1.88%)
Oct 28, 2010
3.890
3.900
3.640
3.730
15,234
-0.05(-1.32%)
Oct 27, 2010
3.950
3.950
3.700
3.780
26,054
-0.16(-4.06%)
Oct 25, 2010
3.900
3.940
3.810
3.940
9,811
+0.04(+1.03%)
Oct 22, 2010
3.910
4.000
3.820
3.900
14,324
+0.03(+0.78%)
Oct 21, 2010
3.880
3.890
3.810
3.870
2,720
-0.03(-0.77%)
Oct 20, 2010
3.920
3.920
3.890
3.900
11,425
-0.05(-1.27%)
Oct 19, 2010
3.890
3.950
3.840
3.950
17,409
+0.11(+2.86%)
Oct 18, 2010
3.960
3.980
3.810
3.840
10,924
-0.09(-2.29%)
Oct 15, 2010
3.800
3.990
3.760
3.930
22,003
+0.13(+3.42%)
Oct 14, 2010
3.850
4.060
3.800
3.800
51,781
-0.01(-0.26%)
Oct 13, 2010
3.950
4.000
3.800
3.810
25,123
-0.12(-3.05%)
Oct 12, 2010
3.810
3.930
3.800
3.930
12,940
+0.05(+1.29%)
Oct 11, 2010
3.900
3.900
3.800
3.880
5,861
+0.02(+0.52%)
Oct 08, 2010
3.990
3.990
3.860
3.860
12,352
-0.07(-1.86%)
Oct 07, 2010
3.910
4.000
3.700
3.933
9,244
+0.01(+0.33%)
Oct 06, 2010
3.850
3.950
3.830
3.920
17,136
+0.05(+1.29%)
Oct 05, 2010
3.770
3.910
3.770
3.870
21,440
+0.10(+2.65%)
Oct 04, 2010
3.710
3.850
3.700
3.770
18,513
+0.06(+1.62%)
Oct 01, 2010
3.700
3.720
3.690
3.710
7,450
-0.02(-0.54%)
Sep 30, 2010
3.750
3.750
3.660
3.730
9,072
+0.06(+1.63%)
Sep 29, 2010
3.660
3.750
3.650
3.670
5,956
-0.04(-1.08%)
Sep 28, 2010
3.720
3.750
3.660
3.710
13,202
-0.09(-2.37%)
Sep 27, 2010
3.720
3.890
3.691
3.800
17,286
+0.15(+4.11%)
Sep 24, 2010
3.680
3.690
3.650
3.650
15,929
+0.03(+0.83%)
Sep 23, 2010
3.650
3.750
3.600
3.620
15,272
+0.02(+0.56%)
Sep 22, 2010
3.660
3.730
3.570
3.600
25,856
-0.15(-4.00%)
Sep 21, 2010
3.550
3.760
3.550
3.750
20,164
+0.19(+5.34%)
Sep 20, 2010
3.740
3.760
3.560
3.560
17,066
-0.18(-4.81%)
Sep 17, 2010
3.540
3.750
3.520
3.740
27,646
+0.18(+5.06%)
Sep 15, 2010
3.580
3.580
3.500
3.560
4,471
+0.01(+0.28%)
Sep 14, 2010
3.570
3.700
3.500
3.550
18,713
-0.07(-1.93%)
Sep 13, 2010
3.600
3.660
3.570
3.620
16,790
+0.02(+0.56%)
Sep 10, 2010
3.600
3.659
3.500
3.600
26,290
-0.01(-0.28%)
Sep 09, 2010
3.620
3.720
3.610
3.610
5,879
+0.00(+0.00%)
Sep 08, 2010
3.510
4.000
3.510
3.610
38,479
+0.08(+2.27%)
Sep 07, 2010
3.620
3.680
3.520
3.530
10,771
-0.14(-3.81%)
Sep 03, 2010
3.686
3.750
3.650
3.670
21,095
-0.04(-1.08%)
Sep 02, 2010
3.770
3.850
3.710
3.710
3,020
-0.08(-2.11%)
Sep 01, 2010
3.850
4.000
3.700
3.790
24,800
-0.01(-0.26%)
Aug 31, 2010
3.640
3.850
3.640
3.800
15,453
+0.12(+3.26%)
Aug 30, 2010
3.690
3.830
3.679
3.680
32,794
+0.02(+0.41%)
Aug 27, 2010
3.440
3.690
3.410
3.665
24,897
+0.25(+7.16%)
Aug 26, 2010
3.490
3.610
3.410
3.420
31,742
+0.03(+0.88%)
Aug 25, 2010
3.400
3.470
3.300
3.390
23,128
-0.01(-0.29%)
Aug 24, 2010
3.660
3.770
3.400
3.400
99,044
-0.40(-10.53%)
Aug 23, 2010
4.040
4.060
3.800
3.800
30,080
-0.18(-4.52%)
Aug 20, 2010
3.940
3.990
3.690
3.980
38,432
-0.04(-1.00%)
Aug 19, 2010
4.040
4.140
3.910
4.020
17,246
-0.02(-0.50%)
Aug 18, 2010
4.000
4.050
3.980
4.040
14,359
+0.00(+0.00%)
Aug 17, 2010
3.870
4.150
3.800
4.040
74,615
+0.17(+4.39%)
Aug 16, 2010
3.600
3.890
3.590
3.870
120,248
+0.23(+6.32%)
Aug 13, 2010
3.480
3.640
3.460
3.640
42,219
+0.11(+3.12%)
Aug 12, 2010
3.460
3.600
3.440
3.530
36,942
+0.09(+2.62%)
Aug 11, 2010
3.500
3.520
3.130
3.440
68,589
+0.16(+4.88%)
Aug 10, 2010
3.230
3.400
3.230
3.280
24,071
-0.06(-1.80%)
Aug 09, 2010
3.380
3.380
3.300
3.340
15,021
-0.05(-1.47%)
Aug 06, 2010
3.370
3.400
3.300
3.390
16,773
+0.05(+1.50%)
Aug 05, 2010
3.380
3.390
3.340
3.340
11,625
+0.00(+0.00%)
Aug 04, 2010
3.360
3.400
3.320
3.340
39,599
-0.03(-0.89%)
Aug 03, 2010
3.410
3.430
3.370
3.370
26,572
-0.06(-1.75%)
Aug 02, 2010
3.470
3.540
3.410
3.430
16,312
-0.02(-0.58%)
Jul 30, 2010
3.600
3.600
3.450
3.450
55,108
-0.13(-3.63%)
Jul 29, 2010
3.670
3.670
3.550
3.580
21,991
-0.01(-0.28%)
Jul 28, 2010
3.650
3.650
3.460
3.590
24,865
+0.01(+0.28%)
Jul 27, 2010
3.770
3.770
3.550
3.580
36,619
-0.05(-1.38%)
Jul 26, 2010
3.600
3.700
3.510
3.630
43,885
+0.15(+4.31%)
Jul 23, 2010
3.410
3.591
3.370
3.480
44,654
+0.12(+3.57%)
Jul 22, 2010
3.250
3.413
3.240
3.360
44,764
+0.13(+4.02%)
Jul 21, 2010
3.430
3.430
3.210
3.230
25,687
-0.21(-6.10%)
Jul 20, 2010
3.500
3.500
3.410
3.440
5,687
-0.07(-1.99%)
Jul 19, 2010
3.710
3.780
3.360
3.510
82,061
-0.25(-6.65%)
Jul 16, 2010
3.690
4.590
3.400
3.760
575,900
+0.00(+0.00%)
Jul 15, 2010
3.640
3.830
3.620
3.760
43,638
+0.16(+4.44%)
Jul 14, 2010
3.690
3.690
3.350
3.600
132,921
+0.16(+4.65%)
Jul 13, 2010
3.060
4.000
3.060
3.440
339,949
+0.40(+13.16%)
Jul 12, 2010
2.940
3.064
2.910
3.040
34,942
+0.08(+2.70%)
Jul 09, 2010
3.010
3.040
2.900
2.960
62,679
+0.00(+0.00%)
Jul 08, 2010
3.110
3.120
2.960
2.960
46,075
-0.16(-5.13%)
Jul 07, 2010
3.220
3.220
3.100
3.120
9,508
-0.02(-0.64%)
Jul 06, 2010
3.140
3.350
3.110
3.140
21,647
+0.12(+3.98%)
Jul 02, 2010
3.050
3.120
2.938
3.020
30,833
-0.03(-0.98%)
Jul 01, 2010
3.111
3.111
3.050
3.050
24,519
-0.06(-1.93%)
Jun 30, 2010
3.370
3.370
3.090
3.110
41,515
-0.19(-5.76%)
Jun 29, 2010
3.290
3.390
3.290
3.300
60,252
-0.19(-5.44%)
Jun 25, 2010
3.300
3.610
3.190
3.490
111,674
+0.19(+5.76%)
Jun 24, 2010
3.380
3.380
3.211
3.300
21,950
-0.13(-3.79%)
Jun 23, 2010
3.270
3.490
3.090
3.430
63,199
+0.13(+3.94%)
Jun 22, 2010
3.500
3.500
3.260
3.300
53,519
-0.24(-6.78%)
Jun 21, 2010
4.100
4.100
3.460
3.540
211,680
-0.60(-14.49%)
Jun 18, 2010
4.270
4.290
3.850
4.140
144,787
-0.20(-4.61%)
Jun 17, 2010
4.680
4.680
4.270
4.340
76,421
-0.34(-7.26%)
Jun 16, 2010
4.900
4.900
4.650
4.680
37,864
+0.00(+0.00%)
Jun 15, 2010
4.810
4.930
4.630
4.680
23,352
-0.12(-2.50%)
Jun 14, 2010
4.990
5.090
4.641
4.800
55,155
+0.14(+3.00%)
Jun 11, 2010
4.500
4.750
4.300
4.660
35,571
+0.11(+2.42%)
Jun 10, 2010
4.700
4.700
4.500
4.550
17,193
+0.01(+0.22%)
Jun 09, 2010
4.650
4.780
4.500
4.540
56,435
-0.05(-1.09%)
Jun 08, 2010
4.980
5.100
4.520
4.590
91,107
-0.45(-8.93%)
Jun 07, 2010
5.090
5.140
4.830
5.040
82,691
+0.17(+3.49%)
Jun 04, 2010
4.550
4.900
4.510
4.870
60,078
+0.30(+6.56%)
Jun 03, 2010
5.240
5.350
4.441
4.570
119,645
-0.63(-12.12%)
Jun 02, 2010
5.030
5.500
4.940
5.200
74,491
+0.27(+5.48%)
Jun 01, 2010
4.970
5.150
4.820
4.930
153,627
-0.40(-7.50%)
May 28, 2010
5.300
5.400
5.000
5.330
290,433
+0.03(+0.56%)
May 27, 2010
5.440
5.600
4.830
5.300
347,629
-0.01(-0.19%)
May 26, 2010
4.670
5.320
4.650
5.310
281,566
+0.72(+15.69%)
May 25, 2010
4.150
4.790
3.843
4.590
115,171
+0.21(+4.79%)
May 24, 2010
4.380
4.650
4.000
4.380
144,945
+0.13(+3.06%)
May 21, 2010
3.710
4.270
3.700
4.250
79,246
+0.38(+9.82%)
May 20, 2010
3.640
4.210
3.390
3.870
252,094
-0.34(-8.08%)
May 19, 2010
4.400
4.400
4.160
4.210
26,059
-0.22(-4.97%)
May 18, 2010
4.530
4.600
4.400
4.430
23,961
-0.11(-2.42%)
May 17, 2010
4.610
4.700
4.400
4.540
74,247
+0.01(+0.22%)
May 14, 2010
4.650
4.810
4.330
4.530
145,912
-0.04(-0.88%)
May 13, 2010
4.370
4.570
4.360
4.570
120,547
+0.22(+5.06%)
May 12, 2010
4.200
4.360
4.200
4.350
50,403
+0.12(+2.84%)
May 11, 2010
4.180
4.250
4.026
4.230
57,361
+0.04(+0.95%)
May 10, 2010
4.050
4.310
3.879
4.190
234,769
+0.05(+1.21%)
May 07, 2010
4.000
4.150
3.670
4.140
144,293
+0.48(+13.11%)
May 06, 2010
3.770
4.000
3.600
3.660
90,049
-0.39(-9.63%)
May 05, 2010
3.590
4.150
3.580
4.050
81,687
+0.28(+7.43%)
May 04, 2010
4.020
4.090
3.600
3.770
175,977
-0.32(-7.94%)
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
.