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
WT Offshore
(NY:
WTI
)
2.110
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 28, 2010
7.625
7.821
7.508
7.625
1,204,371
-0.20(-2.60%)
May 27, 2010
7.382
7.829
7.304
7.829
1,489,188
+0.68(+9.53%)
May 26, 2010
7.147
7.281
6.952
7.147
1,572
+0.35(+5.18%)
May 25, 2010
6.545
6.811
6.459
6.795
953,346
+0.05(+0.81%)
May 24, 2010
6.999
7.053
6.733
6.740
1,278,662
-0.32(-4.55%)
May 21, 2010
6.734
7.178
6.476
7.061
1,858,580
+0.16(+2.26%)
May 20, 2010
6.874
7.054
6.820
6.905
1,208,166
-0.37(-5.14%)
May 19, 2010
7.553
7.639
7.163
7.280
1,075,241
-0.35(-4.60%)
May 18, 2010
7.764
7.888
7.498
7.631
1,596,699
+0.05(+0.62%)
May 17, 2010
7.881
7.974
7.477
7.584
1,253,065
-0.24(-3.09%)
May 14, 2010
7.826
7.826
7.592
7.826
1,062,087
-0.06(-0.79%)
May 13, 2010
7.795
7.982
7.662
7.888
886,527
+0.09(+1.20%)
May 12, 2010
7.787
8.099
7.748
7.795
1,265,497
+0.06(+0.81%)
May 11, 2010
7.826
8.005
7.686
7.732
1,294,317
+0.11(+1.43%)
May 10, 2010
7.483
7.623
7.444
7.623
898,486
+0.50(+7.01%)
May 07, 2010
7.327
7.483
6.952
7.124
2,086,739
-0.23(-3.18%)
May 06, 2010
7.654
7.771
6.858
7.358
1,995,896
-0.08(-1.05%)
May 05, 2010
7.623
7.795
7.420
7.436
1,748,124
-0.27(-3.54%)
May 04, 2010
7.896
8.193
7.569
7.709
2,818,887
-0.09(-1.20%)
May 03, 2010
7.569
7.896
7.163
7.803
2,259,840
+0.41(+5.60%)
Apr 30, 2010
7.420
7.693
7.256
7.389
2,225,701
-0.54(-6.79%)
Apr 29, 2010
8.091
8.146
7.623
7.927
1,537,266
-0.12(-1.45%)
Apr 28, 2010
8.169
8.177
7.912
8.044
763,687
+0.00(+0.00%)
Apr 27, 2010
8.021
8.208
7.857
8.044
1,069,153
-0.06(-0.77%)
Apr 26, 2010
8.739
8.770
8.107
8.107
1,617,957
-0.64(-7.31%)
Apr 23, 2010
8.520
8.801
8.161
8.747
1,244,807
+0.30(+3.51%)
Apr 22, 2010
8.497
8.614
8.349
8.450
1,177,496
-0.24(-2.78%)
Apr 21, 2010
8.879
8.879
8.544
8.692
839,247
-0.15(-1.68%)
Apr 20, 2010
8.762
8.973
8.747
8.840
683,127
+0.20(+2.35%)
Apr 19, 2010
8.544
8.809
8.388
8.637
1,078,842
-0.04(-0.45%)
Apr 16, 2010
8.981
9.004
8.536
8.676
2,312,612
-0.38(-4.22%)
Apr 15, 2010
8.614
9.363
8.739
9.059
2,701,839
+0.44(+5.16%)
Apr 14, 2010
8.458
8.665
8.318
8.614
1,198,942
+0.20(+2.41%)
Apr 13, 2010
8.380
8.489
8.310
8.411
1,169,412
+0.01(+0.09%)
Apr 12, 2010
8.286
8.403
8.091
8.403
1,267,552
+0.16(+1.99%)
Apr 09, 2010
8.146
8.286
7.927
8.240
1,216,675
+0.17(+2.13%)
Apr 08, 2010
7.334
8.107
7.319
8.068
2,456,236
+0.69(+9.42%)
Apr 07, 2010
7.288
7.420
7.249
7.373
1,096,044
+0.10(+1.39%)
Apr 06, 2010
7.163
7.288
7.108
7.272
510,021
+0.07(+0.98%)
Apr 05, 2010
6.827
7.210
6.757
7.202
995,339
+0.44(+6.46%)
Apr 01, 2010
6.663
6.765
6.765
6.765
812,936
+0.21(+3.21%)
Mar 31, 2010
6.656
6.851
6.546
6.554
1,081,338
-0.12(-1.75%)
Mar 30, 2010
6.765
6.765
6.554
6.671
585,036
-0.08(-1.16%)
Mar 29, 2010
6.554
6.858
6.531
6.749
661,365
+0.27(+4.09%)
Mar 26, 2010
6.609
6.695
6.429
6.484
892,260
-0.12(-1.77%)
Mar 25, 2010
6.999
7.038
6.601
6.601
1,129,891
-0.31(-4.51%)
Mar 24, 2010
7.015
7.124
6.897
6.913
573,765
-0.21(-2.96%)
Mar 23, 2010
7.022
7.132
6.960
7.124
566,377
+0.15(+2.13%)
Mar 22, 2010
6.749
7.007
6.695
6.976
901,730
+0.16(+2.29%)
Mar 19, 2010
6.897
6.929
6.710
6.819
1,226,636
-0.07(-1.02%)
Mar 18, 2010
7.147
7.201
6.835
6.890
755,490
-0.26(-3.60%)
Mar 17, 2010
7.155
7.202
6.991
7.147
642,712
+0.05(+0.66%)
Mar 16, 2010
7.217
7.311
7.093
7.100
591,658
-0.05(-0.76%)
Mar 15, 2010
7.112
7.178
7.085
7.155
557,632
-0.27(-3.58%)
Mar 12, 2010
7.366
7.475
7.311
7.420
601,586
+0.14(+1.93%)
Mar 11, 2010
7.366
7.412
7.171
7.280
688,811
-0.13(-1.79%)
Mar 10, 2010
7.280
7.412
7.225
7.412
560,663
+0.13(+1.82%)
Mar 09, 2010
7.218
7.389
7.202
7.280
382,890
-0.02(-0.21%)
Mar 08, 2010
7.132
7.342
7.085
7.295
612,631
+0.18(+2.51%)
Mar 05, 2010
7.101
7.162
7.023
7.116
660,166
+0.08(+1.10%)
Mar 04, 2010
7.311
7.365
7.039
7.039
838,215
-0.25(-3.42%)
Mar 03, 2010
7.140
7.373
7.140
7.288
1,240,340
+0.19(+2.63%)
Mar 02, 2010
6.953
7.148
6.914
7.101
1,620,177
+0.19(+2.82%)
Mar 01, 2010
6.821
6.984
6.821
6.906
1,054,561
+0.05(+0.79%)
Feb 26, 2010
6.945
6.976
6.580
6.852
2,028,632
-0.16(-2.33%)
Feb 25, 2010
6.588
7.124
6.339
7.015
2,210,712
+0.10(+1.46%)
Feb 24, 2010
6.992
7.101
6.774
6.914
1,660,612
-0.07(-1.00%)
Feb 23, 2010
7.225
7.256
6.969
6.984
662,405
-0.29(-3.96%)
Feb 22, 2010
7.295
7.412
7.163
7.272
659,316
-0.03(-0.43%)
Feb 19, 2010
7.319
7.358
7.148
7.303
653,323
+0.02(+0.21%)
Feb 18, 2010
7.334
7.358
7.163
7.288
784,109
-0.08(-1.06%)
Feb 17, 2010
7.428
7.428
7.256
7.365
424,997
+0.03(+0.42%)
Feb 16, 2010
7.303
7.373
7.202
7.334
766,792
+0.19(+2.72%)
Feb 12, 2010
6.836
7.140
7.140
7.140
1,264,534
+0.11(+1.55%)
Feb 11, 2010
6.689
7.039
6.619
7.031
671,527
+0.30(+4.51%)
Feb 10, 2010
6.720
6.774
6.486
6.728
581,463
+0.05(+0.70%)
Feb 09, 2010
6.766
6.821
6.564
6.681
623,552
+0.05(+0.82%)
Feb 08, 2010
6.766
6.836
6.588
6.626
702,973
-0.12(-1.73%)
Feb 05, 2010
6.712
6.821
6.432
6.743
1,340,221
+0.06(+0.93%)
Feb 04, 2010
6.976
6.984
6.664
6.681
1,243,160
-0.41(-5.81%)
Feb 03, 2010
7.186
7.311
7.078
7.093
821,682
-0.12(-1.62%)
Feb 02, 2010
7.155
7.342
7.070
7.210
1,444,934
+0.13(+1.87%)
Feb 01, 2010
7.015
7.163
6.976
7.078
1,675,582
+0.15(+2.13%)
Jan 29, 2010
7.303
7.513
6.922
6.930
2,148,233
-0.32(-4.40%)
Jan 28, 2010
7.556
7.560
7.155
7.249
1,255,133
-0.26(-3.42%)
Jan 27, 2010
7.560
7.684
7.389
7.505
801,853
-0.08(-1.03%)
Jan 26, 2010
7.583
7.715
7.428
7.583
1,052,057
-0.04(-0.51%)
Jan 25, 2010
7.770
7.956
7.591
7.622
1,483,361
-0.05(-0.61%)
Jan 22, 2010
7.855
8.003
7.645
7.669
1,393,623
-0.22(-2.76%)
Jan 21, 2010
8.065
8.229
7.708
7.886
2,183,343
-0.19(-2.41%)
Jan 20, 2010
8.384
8.446
8.021
8.081
2,301,510
-0.43(-5.03%)
Jan 19, 2010
8.625
8.758
8.291
8.509
1,507,510
-0.12(-1.44%)
Jan 15, 2010
9.193
8.633
8.633
8.633
2,781,590
-0.54(-5.93%)
Jan 14, 2010
8.882
9.255
8.882
9.178
1,144,634
+0.30(+3.33%)
Jan 13, 2010
9.310
9.333
8.835
8.882
2,286,428
-0.37(-4.03%)
Jan 12, 2010
9.590
9.668
9.178
9.255
1,184,313
-0.39(-4.03%)
Jan 11, 2010
9.839
10.32
9.442
9.644
1,513,767
-0.08(-0.80%)
Jan 08, 2010
9.621
9.753
9.423
9.722
670,001
+0.04(+0.40%)
Jan 07, 2010
9.800
9.878
9.520
9.683
726,718
-0.10(-1.03%)
Jan 06, 2010
9.652
9.839
9.636
9.784
777,428
+0.19(+1.94%)
Jan 05, 2010
9.566
9.823
9.465
9.598
804,017
+0.06(+0.65%)
Jan 04, 2010
9.255
9.691
9.224
9.535
1,078,402
+0.44(+4.79%)
Dec 31, 2009
9.076
9.100
9.100
9.100
399,868
+0.01(+0.09%)
Dec 30, 2009
9.053
9.131
8.890
9.092
494,851
+0.02(+0.26%)
Dec 29, 2009
9.263
9.333
9.030
9.069
397,507
-0.19(-2.02%)
Dec 28, 2009
9.325
9.380
9.232
9.255
477,012
-0.01(-0.08%)
Dec 24, 2009
9.216
9.325
9.123
9.263
252,136
+0.12(+1.28%)
Dec 23, 2009
9.185
9.286
9.061
9.146
633,774
+0.00(+0.00%)
Dec 22, 2009
9.178
9.193
9.014
9.146
404,370
-0.05(-0.59%)
Dec 21, 2009
9.248
9.403
9.162
9.201
565,194
+0.03(+0.34%)
Dec 18, 2009
9.364
9.574
9.115
9.170
1,454,962
+0.02(+0.26%)
Dec 17, 2009
8.944
9.162
8.804
9.146
771,342
-0.05(-0.51%)
Dec 16, 2009
8.952
9.193
8.944
9.193
801,803
+0.33(+3.78%)
Dec 15, 2009
8.695
8.944
8.695
8.859
1,009,551
+0.14(+1.61%)
Dec 14, 2009
8.621
8.726
8.555
8.719
862,615
+0.43(+5.16%)
Dec 11, 2009
8.244
8.353
8.104
8.291
546,070
+0.06(+0.76%)
Dec 10, 2009
8.151
8.299
7.949
8.229
902,355
+0.11(+1.34%)
Dec 09, 2009
7.995
8.244
7.871
8.120
805,194
+0.11(+1.36%)
Dec 08, 2009
8.128
8.135
7.980
8.011
1,282,860
-0.23(-2.74%)
Dec 07, 2009
8.174
8.400
8.058
8.236
730,373
+0.07(+0.86%)
Dec 04, 2009
8.275
8.431
7.956
8.166
882,607
+0.11(+1.35%)
Dec 03, 2009
8.353
8.353
7.980
8.058
1,160,577
-0.24(-2.91%)
Dec 02, 2009
8.198
8.493
8.190
8.299
1,010,695
+0.05(+0.57%)
Dec 01, 2009
8.128
8.392
8.128
8.252
722,994
+0.20(+2.51%)
Nov 30, 2009
8.026
8.135
7.879
8.050
748,344
-0.03(-0.38%)
Nov 27, 2009
7.933
8.190
7.816
8.081
483,634
-0.33(-3.89%)
Nov 25, 2009
8.229
8.478
8.135
8.408
473,987
+0.41(+5.16%)
Nov 24, 2009
8.143
8.221
7.918
7.995
509,525
-0.16(-1.91%)
Nov 23, 2009
7.949
8.314
7.949
8.151
1,147,844
+0.32(+4.07%)
Nov 20, 2009
7.723
7.879
7.603
7.832
1,264,614
-0.05(-0.69%)
Nov 19, 2009
8.151
8.174
7.684
7.886
1,900,635
-0.32(-3.89%)
Nov 18, 2009
8.236
8.299
8.065
8.205
910,108
+0.00(+0.00%)
Nov 17, 2009
8.446
8.462
8.089
8.205
924,709
-0.23(-2.68%)
Nov 16, 2009
8.252
8.524
8.252
8.431
693,376
+0.23(+2.75%)
Nov 13, 2009
8.128
8.330
8.026
8.205
599,903
+0.10(+1.25%)
Nov 12, 2009
8.392
8.454
7.949
8.104
1,544,375
-0.44(-5.10%)
Nov 11, 2009
8.711
8.828
8.454
8.540
775,313
-0.09(-1.08%)
Nov 10, 2009
8.789
8.804
8.331
8.633
734,501
-0.18(-2.03%)
Nov 09, 2009
8.688
8.968
8.555
8.812
834,793
+0.30(+3.47%)
Nov 06, 2009
8.625
8.944
8.221
8.516
1,805,417
-1.42(-14.25%)
Nov 05, 2009
9.310
9.971
8.952
9.932
1,937,458
+0.72(+7.76%)
Nov 04, 2009
9.193
9.566
9.069
9.216
917,495
+0.04(+0.42%)
Nov 03, 2009
8.680
9.209
8.649
9.178
784,825
+0.36(+4.06%)
Nov 02, 2009
9.185
9.325
8.493
8.820
1,028,100
-0.24(-2.66%)
Oct 30, 2009
9.714
9.745
8.952
9.061
1,434,984
-0.78(-7.91%)
Oct 29, 2009
9.528
9.901
9.489
9.839
558,287
+0.43(+4.55%)
Oct 28, 2009
10.02
10.19
9.356
9.411
1,345,514
-0.78(-7.63%)
Oct 27, 2009
10.13
10.47
9.833
10.19
843,392
+0.06(+0.61%)
Oct 26, 2009
10.17
10.76
10.05
10.13
1,074,391
-0.06(-0.61%)
Oct 23, 2009
10.27
10.31
10.08
10.19
791,777
-0.49(-4.59%)
Oct 22, 2009
10.90
10.90
10.49
10.68
870,848
-0.19(-1.79%)
Oct 21, 2009
11.17
11.39
10.80
10.87
1,547,783
-0.36(-3.19%)
Oct 20, 2009
10.87
11.28
10.87
11.23
857,315
+0.08(+0.70%)
Oct 19, 2009
11.04
11.57
10.86
11.15
1,616,211
+0.16(+1.41%)
Oct 16, 2009
10.80
11.23
10.42
11.00
1,663,600
+0.14(+1.29%)
Oct 15, 2009
10.16
10.93
9.948
10.86
1,790,951
+0.63(+6.16%)
Oct 14, 2009
10.20
10.41
10.13
10.23
911,373
+0.12(+1.15%)
Oct 13, 2009
9.776
10.13
9.442
10.11
796,834
+0.31(+3.17%)
Oct 12, 2009
10.07
10.09
9.776
9.800
448,034
-0.02(-0.16%)
Oct 09, 2009
9.846
9.986
9.621
9.815
500,777
-0.01(-0.08%)
Oct 08, 2009
9.372
9.854
9.333
9.823
735,404
+0.50(+5.34%)
Oct 07, 2009
9.380
9.512
9.139
9.325
348,675
-0.12(-1.24%)
Oct 06, 2009
9.325
9.551
9.232
9.442
687,076
+0.30(+3.23%)
Oct 05, 2009
8.688
9.178
8.656
9.146
699,929
+0.50(+5.76%)
Oct 02, 2009
8.369
8.765
8.330
8.649
992,980
-0.03(-0.36%)
Oct 01, 2009
9.061
9.123
8.602
8.680
895,322
-0.43(-4.70%)
Sep 30, 2009
9.294
9.333
8.882
9.108
1,330,660
-0.15(-1.60%)
Sep 29, 2009
8.991
9.310
8.874
9.255
961,439
+0.35(+3.93%)
Sep 28, 2009
8.789
9.038
8.641
8.905
1,315,878
+0.12(+1.33%)
Sep 25, 2009
8.991
9.022
8.470
8.789
961,510
-0.21(-2.33%)
Sep 24, 2009
9.481
9.574
8.921
8.999
796,267
-0.52(-5.47%)
Sep 23, 2009
9.528
9.753
9.224
9.520
768,686
-0.02(-0.16%)
Sep 22, 2009
9.465
9.730
9.419
9.535
546,871
+0.16(+1.66%)
Sep 21, 2009
9.224
9.473
8.866
9.380
873,226
-0.11(-1.15%)
Sep 18, 2009
9.520
9.566
9.108
9.489
1,033,266
+0.04(+0.41%)
Sep 17, 2009
9.333
10.02
9.279
9.450
1,466,395
+0.61(+6.86%)
Sep 16, 2009
8.804
9.372
8.765
8.843
1,549,253
+0.12(+1.43%)
Sep 15, 2009
8.571
8.765
8.415
8.719
1,774,087
+0.33(+3.99%)
Sep 14, 2009
8.182
8.392
8.019
8.384
680,196
+0.09(+1.03%)
Sep 11, 2009
8.299
8.446
8.174
8.299
1,054,323
+0.04(+0.47%)
Sep 10, 2009
7.941
8.322
7.902
8.260
582,609
+0.31(+3.91%)
Sep 09, 2009
7.754
7.988
7.606
7.949
1,028,406
+0.23(+2.92%)
Sep 08, 2009
7.552
7.785
7.505
7.723
863,173
+0.31(+4.20%)
Sep 04, 2009
7.233
7.420
7.031
7.412
742,354
+0.18(+2.47%)
Sep 03, 2009
7.241
7.365
7.078
7.233
1,423,657
+0.02(+0.32%)
Sep 02, 2009
7.218
7.373
7.031
7.210
721,095
-0.09(-1.17%)
Sep 01, 2009
7.622
7.684
7.241
7.295
1,634,444
-0.39(-5.06%)
Aug 31, 2009
7.956
8.003
7.614
7.684
826,981
-0.42(-5.18%)
Aug 28, 2009
8.120
8.260
7.964
8.104
324,161
+0.05(+0.58%)
Aug 27, 2009
8.042
8.112
7.606
8.058
716,004
-0.03(-0.38%)
Aug 26, 2009
8.306
8.384
8.065
8.089
715,100
-0.26(-3.17%)
Aug 25, 2009
8.509
8.602
8.283
8.353
523,926
-0.07(-0.83%)
Aug 24, 2009
8.462
8.711
8.213
8.423
833,438
+0.02(+0.28%)
Aug 21, 2009
8.244
8.579
8.120
8.400
1,158,042
+0.42(+5.26%)
Aug 20, 2009
8.252
8.369
7.700
7.980
1,300,882
-0.28(-3.39%)
Aug 19, 2009
8.081
8.338
7.910
8.260
621,069
-0.01(-0.09%)
Aug 18, 2009
7.995
8.345
7.972
8.268
640,029
+0.39(+4.98%)
Aug 17, 2009
8.151
8.221
7.778
7.875
804,456
-0.62(-7.28%)
Aug 14, 2009
8.711
8.742
8.361
8.493
606,730
-0.25(-2.85%)
Aug 13, 2009
8.719
8.835
8.555
8.742
856,144
+0.22(+2.55%)
Aug 12, 2009
8.501
8.672
8.400
8.524
1,339,429
+0.08(+0.92%)
Aug 11, 2009
8.688
8.789
8.431
8.446
683,240
-0.41(-4.65%)
Aug 10, 2009
8.664
8.929
8.503
8.859
1,078,756
-0.18(-1.98%)
Aug 07, 2009
8.913
9.108
8.695
9.038
797,503
+0.31(+3.57%)
Aug 06, 2009
8.695
8.781
8.540
8.726
1,065,488
+0.11(+1.26%)
Aug 05, 2009
8.851
8.960
8.524
8.618
1,085,910
-0.35(-3.90%)
Aug 04, 2009
9.520
9.520
8.470
8.968
2,472,247
-0.09(-0.95%)
Aug 03, 2009
8.485
9.458
8.462
9.053
2,076,382
+0.74(+8.89%)
Jul 31, 2009
7.630
8.439
7.622
8.314
1,393,799
+0.54(+6.90%)
Jul 30, 2009
7.389
8.003
7.373
7.778
1,089,272
+0.51(+7.07%)
Jul 29, 2009
7.443
7.474
7.155
7.264
739,348
-0.30(-3.91%)
Jul 28, 2009
7.529
7.731
7.412
7.560
860,652
-0.11(-1.42%)
Jul 27, 2009
7.564
7.739
7.466
7.669
637,762
+0.15(+1.96%)
Jul 24, 2009
7.241
7.575
7.241
7.521
835
+0.19(+2.55%)
Jul 23, 2009
7.101
7.466
7.101
7.334
1,475,338
+0.13(+1.84%)
Jul 22, 2009
7.218
7.373
7.109
7.202
964,337
-0.20(-2.73%)
Jul 21, 2009
7.280
7.591
7.233
7.404
1,529,720
+0.21(+2.92%)
Jul 20, 2009
6.906
7.311
6.891
7.194
1,294,568
+0.36(+5.23%)
Jul 17, 2009
7.015
7.015
6.790
6.836
977,555
-0.12(-1.79%)
Jul 16, 2009
6.735
7.000
6.549
6.961
816,986
+0.18(+2.64%)
Jul 15, 2009
6.914
7.015
6.720
6.782
1,367,297
+0.11(+1.63%)
Jul 14, 2009
6.689
6.836
6.533
6.673
1,056,164
+0.08(+1.18%)
Jul 13, 2009
6.370
6.603
6.331
6.595
902,760
+0.03(+0.47%)
Jul 10, 2009
6.261
6.619
6.066
6.564
1,164,930
+0.22(+3.43%)
Jul 09, 2009
6.277
6.619
6.175
6.346
1,356,622
+0.16(+2.64%)
Jul 08, 2009
6.401
6.440
5.989
6.183
1,670,961
-0.21(-3.28%)
Jul 07, 2009
6.603
6.665
6.222
6.393
2,086,187
-0.20(-3.07%)
Jul 06, 2009
6.798
6.875
6.440
6.595
1,636,047
-0.47(-6.61%)
Jul 02, 2009
7.264
7.288
7.000
7.062
882,983
-0.42(-5.61%)
Jul 01, 2009
7.762
7.910
7.428
7.482
1,100,286
-0.09(-1.23%)
Jun 30, 2009
7.544
7.801
7.319
7.575
1,192,981
+0.00(+0.00%)
Jun 29, 2009
7.521
7.816
7.241
7.575
2,234,391
+0.05(+0.72%)
Jun 26, 2009
6.953
7.583
6.798
7.521
6,713,611
+0.57(+8.17%)
Jun 25, 2009
6.724
7.000
6.696
6.953
1,466,836
+0.26(+3.83%)
Jun 24, 2009
6.790
6.883
6.658
6.696
1,108,674
+0.02(+0.23%)
Jun 23, 2009
6.580
6.852
6.354
6.681
1,908,603
+0.30(+4.76%)
Jun 22, 2009
7.000
7.124
6.378
6.378
1,410,549
-0.75(-10.58%)
Jun 19, 2009
7.420
7.505
7.023
7.132
1,867,018
-0.06(-0.86%)
Jun 18, 2009
7.778
7.793
7.124
7.194
1,377,315
-0.54(-7.04%)
Jun 17, 2009
8.003
8.003
7.466
7.739
1,090,197
-0.40(-4.88%)
Jun 16, 2009
8.765
8.913
8.019
8.135
1,721,840
-0.70(-7.92%)
Jun 15, 2009
8.719
8.890
8.540
8.835
976,322
-0.15(-1.65%)
Jun 12, 2009
9.123
9.170
8.789
8.983
1,211,088
-0.27(-2.94%)
Jun 11, 2009
9.061
9.411
8.983
9.255
1,067,832
+0.19(+2.15%)
Jun 10, 2009
9.224
9.325
8.835
9.061
1,822,975
+0.09(+1.04%)
Jun 09, 2009
8.866
9.084
8.719
8.968
672,166
+0.26(+2.95%)
Jun 08, 2009
8.719
8.765
8.376
8.711
805,784
-0.22(-2.44%)
Jun 05, 2009
8.828
9.123
8.509
8.929
1,179,257
+0.34(+3.99%)
Jun 04, 2009
8.345
8.773
8.291
8.586
1,061,784
+0.33(+4.05%)
Jun 03, 2009
8.734
8.734
7.972
8.252
1,228,587
-0.49(-5.60%)
Jun 02, 2009
9.038
9.038
8.516
8.742
1,253,060
-0.23(-2.52%)
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
.