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
Banco Santander ADR
(NY:
SAN
)
5.240
+0.100 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
3.823
3.840
3.758
3.823
5,685,127
+0.03(+0.85%)
May 28, 2009
3.734
3.812
3.673
3.791
26,468,918
+0.10(+2.80%)
May 27, 2009
3.769
3.801
3.673
3.687
7,557,012
-0.04(-0.96%)
May 26, 2009
3.595
3.744
3.584
3.723
7,034,529
+0.12(+3.36%)
May 22, 2009
3.613
3.648
3.577
3.602
4,845,139
+0.08(+2.33%)
May 21, 2009
3.492
3.545
3.474
3.520
10,761,597
+0.02(+0.61%)
May 20, 2009
3.591
3.620
3.492
3.499
7,273,184
-0.05(-1.40%)
May 19, 2009
3.513
3.609
3.499
3.548
6,122,663
+0.06(+1.73%)
May 18, 2009
3.331
3.488
3.331
3.488
6,651,931
+0.23(+6.99%)
May 15, 2009
3.310
3.351
3.228
3.260
6,117,122
-0.09(-2.66%)
May 14, 2009
3.242
3.388
3.232
3.349
3,872,958
+0.07(+2.28%)
May 13, 2009
3.349
3.392
3.260
3.274
19,546,334
-0.24(-6.79%)
May 12, 2009
3.527
3.556
3.435
3.513
9,272,844
+0.02(+0.61%)
May 11, 2009
3.481
3.548
3.459
3.492
3,730,919
-0.14(-3.82%)
May 08, 2009
3.470
3.630
3.463
3.630
4,519,785
+0.33(+9.91%)
May 07, 2009
3.459
3.467
3.278
3.303
5,602,343
-0.16(-4.72%)
May 06, 2009
3.381
3.516
3.335
3.467
6,535,375
+0.13(+3.84%)
May 05, 2009
3.385
3.395
3.310
3.338
7,804,717
-0.06(-1.68%)
May 04, 2009
3.235
3.413
3.221
3.395
10,203,836
+0.10(+3.14%)
May 01, 2009
3.193
3.410
3.193
3.292
5,242,952
+0.04(+1.09%)
Apr 30, 2009
3.242
3.338
3.232
3.257
6,903,614
+0.09(+2.92%)
Apr 29, 2009
3.132
3.193
3.118
3.164
4,690,375
+0.19(+6.34%)
Apr 28, 2009
2.883
3.032
2.858
2.975
9,461,815
-0.04(-1.18%)
Apr 27, 2009
3.054
3.111
3.000
3.011
5,687,681
-0.15(-4.84%)
Apr 24, 2009
3.146
3.200
3.107
3.164
6,199,891
+0.09(+2.77%)
Apr 23, 2009
3.043
3.093
2.968
3.079
5,167,007
+0.08(+2.73%)
Apr 22, 2009
2.929
3.093
2.911
2.997
7,971,590
-0.05(-1.75%)
Apr 21, 2009
2.847
3.054
2.840
3.050
15,160,937
+0.10(+3.38%)
Apr 20, 2009
3.068
3.068
2.943
2.951
11,984,551
-0.25(-7.79%)
Apr 17, 2009
3.161
3.242
3.121
3.200
6,281,950
+0.03(+0.90%)
Apr 16, 2009
3.153
3.200
3.100
3.171
4,951,662
+0.06(+1.94%)
Apr 15, 2009
3.007
3.125
2.986
3.111
7,092,779
+0.06(+1.98%)
Apr 14, 2009
3.068
3.150
3.047
3.050
7,803,744
-0.15(-4.67%)
Apr 13, 2009
3.200
3.232
3.064
3.200
8,490,952
+0.07(+2.39%)
Apr 09, 2009
3.022
3.125
2.993
3.125
5,626,214
+0.31(+11.14%)
Apr 08, 2009
2.790
2.851
2.758
2.812
4,042,647
+0.09(+3.13%)
Apr 07, 2009
2.726
2.787
2.709
2.726
10,961,897
-0.07(-2.67%)
Apr 06, 2009
2.769
2.801
2.730
2.801
8,695,458
-0.08(-2.84%)
Apr 03, 2009
2.815
2.901
2.769
2.883
9,939,217
+0.12(+4.38%)
Apr 02, 2009
2.705
2.837
2.705
2.762
9,570,361
+0.22(+8.53%)
Apr 01, 2009
2.431
2.552
2.424
2.545
8,161,034
+0.09(+3.62%)
Mar 31, 2009
2.360
2.488
2.353
2.456
9,498,914
+0.17(+7.31%)
Mar 30, 2009
2.345
2.345
2.278
2.289
5,791,770
-0.38(-14.38%)
Mar 26, 2009
2.634
2.687
2.598
2.673
5,619,648
+0.04(+1.35%)
Mar 25, 2009
2.602
2.673
2.516
2.637
6,553,739
+0.07(+2.77%)
Mar 24, 2009
2.595
2.676
2.555
2.566
10,269,964
-0.14(-5.01%)
Mar 23, 2009
2.598
2.716
2.591
2.701
8,315,348
+0.27(+11.29%)
Mar 20, 2009
2.445
2.477
2.385
2.427
7,251,288
-0.04(-1.73%)
Mar 19, 2009
2.577
2.588
2.466
2.470
8,141,560
-0.05(-1.84%)
Mar 18, 2009
2.360
2.523
2.306
2.516
4,840,085
+0.11(+4.43%)
Mar 17, 2009
2.296
2.420
2.264
2.410
4,843,201
+0.14(+6.11%)
Mar 16, 2009
2.353
2.385
2.271
2.271
16,219,423
-0.02(-0.93%)
Mar 13, 2009
2.274
2.292
2.200
2.292
0
+0.05(+2.38%)
Mar 12, 2009
2.068
2.249
2.032
2.239
9,091,723
+0.16(+7.52%)
Mar 11, 2009
2.121
2.164
2.039
2.082
8,763,980
+0.04(+1.74%)
Mar 10, 2009
1.936
2.047
1.933
2.047
20,981,588
+0.30(+17.35%)
Mar 09, 2009
1.748
1.801
1.733
1.744
11,818,975
-0.12(-6.31%)
Mar 06, 2009
1.851
1.886
1.801
1.861
0
+0.01(+0.38%)
Mar 05, 2009
1.904
1.926
1.822
1.854
6,522,611
-0.17(-8.44%)
Mar 04, 2009
2.018
2.079
1.979
2.025
10,414,262
+0.05(+2.71%)
Mar 02, 2009
2.036
2.064
1.958
1.972
11,978,170
-0.17(-7.97%)
Feb 27, 2009
2.153
2.228
2.140
2.143
0
-0.10(-4.29%)
Feb 26, 2009
2.285
2.324
2.235
2.239
8,807,639
+0.04(+1.62%)
Feb 25, 2009
2.200
2.260
2.100
2.203
16,530,235
-0.00(-0.16%)
Feb 24, 2009
2.093
2.224
2.075
2.207
13,395,274
+0.10(+4.73%)
Feb 23, 2009
2.260
2.260
2.096
2.107
16,008,365
-0.13(-5.73%)
Feb 20, 2009
2.203
2.253
2.180
2.235
22,646,918
-0.06(-2.48%)
Feb 19, 2009
2.381
2.388
2.281
2.292
9,962,074
-0.01(-0.62%)
Feb 18, 2009
2.338
2.338
2.246
2.306
9,594,850
+0.04(+1.73%)
Feb 17, 2009
2.310
2.313
2.253
2.267
12,912,286
-0.30(-11.53%)
Feb 13, 2009
2.595
2.632
2.559
2.563
21,405,076
-0.08(-2.96%)
Feb 12, 2009
2.577
2.644
2.523
2.641
22,333,856
+0.00(+0.13%)
Feb 11, 2009
2.719
2.726
2.588
2.637
27,290,040
+0.04(+1.37%)
Feb 10, 2009
2.797
2.833
2.588
2.602
24,995,888
-0.18(-6.40%)
Feb 09, 2009
2.794
2.826
2.769
2.780
19,471,172
-0.01(-0.51%)
Feb 06, 2009
2.801
2.822
2.751
2.794
26,602,434
+0.04(+1.29%)
Feb 05, 2009
2.676
2.805
2.612
2.758
36,610,340
+0.01(+0.39%)
Feb 04, 2009
2.748
2.837
2.680
2.748
16,928,416
-0.04(-1.53%)
Feb 03, 2009
2.723
2.815
2.691
2.790
13,106,467
+0.10(+3.70%)
Feb 02, 2009
2.641
2.716
2.634
2.691
35,466,792
-0.10(-3.57%)
Jan 30, 2009
2.833
2.847
2.751
2.790
0
+0.11(+4.12%)
Jan 29, 2009
2.869
2.890
2.652
2.680
62,738,260
-0.27(-9.17%)
Jan 28, 2009
2.901
3.029
2.865
2.951
27,504,834
+0.27(+10.24%)
Jan 27, 2009
2.620
2.701
2.598
2.676
15,027,600
+0.11(+4.16%)
Jan 26, 2009
2.602
2.673
2.502
2.570
18,109,360
+0.11(+4.64%)
Jan 23, 2009
2.388
2.513
2.345
2.456
26,182,284
-0.03(-1.15%)
Jan 22, 2009
2.463
2.527
2.413
2.484
13,487,911
-0.07(-2.79%)
Jan 21, 2009
2.491
2.563
2.424
2.555
32,491,232
+0.16(+6.85%)
Jan 20, 2009
2.570
2.598
2.381
2.392
62,867,700
-0.47(-16.42%)
Jan 16, 2009
3.000
3.007
2.783
2.862
16,451,399
-0.04(-1.23%)
Jan 15, 2009
2.872
2.975
2.769
2.897
17,769,676
+0.07(+2.52%)
Jan 14, 2009
2.876
2.886
2.790
2.826
11,528,645
-0.26(-8.42%)
Jan 13, 2009
3.068
3.111
3.040
3.086
9,228,418
-0.10(-3.24%)
Jan 12, 2009
3.292
3.314
3.153
3.189
10,609,873
-0.12(-3.66%)
Jan 09, 2009
3.385
3.385
3.278
3.310
6,182,036
-0.12(-3.63%)
Jan 08, 2009
3.403
3.442
3.371
3.435
4,086,885
+0.00(+0.10%)
Jan 07, 2009
3.445
3.481
3.403
3.431
4,290,250
-0.08(-2.23%)
Jan 06, 2009
3.474
3.534
3.417
3.509
7,807,136
+0.03(+0.92%)
Jan 05, 2009
3.420
3.488
3.403
3.477
5,438,951
-0.02(-0.51%)
Jan 02, 2009
3.403
3.520
3.388
3.495
0
+0.12(+3.48%)
Jan 01, 2009
3.591
3.591
3.335
3.378
0
+0.00(+0.00%)
Dec 31, 2008
3.591
3.591
3.335
3.378
9,798,235
-0.02(-0.73%)
Dec 30, 2008
3.310
3.417
3.310
3.403
5,019,223
+0.11(+3.46%)
Dec 29, 2008
3.317
3.346
3.264
3.289
4,253,812
-0.05(-1.39%)
Dec 26, 2008
3.153
3.335
3.153
3.335
2,917,935
+0.04(+1.19%)
Dec 24, 2008
3.310
3.410
3.274
3.296
2,153,766
-0.01(-0.32%)
Dec 23, 2008
3.310
3.346
3.267
3.306
5,734,793
+0.02(+0.65%)
Dec 22, 2008
3.317
3.346
3.253
3.285
6,958,450
-0.06(-1.70%)
Dec 19, 2008
3.321
3.367
3.299
3.342
4,610,323
+0.02(+0.75%)
Dec 18, 2008
3.435
3.481
3.292
3.317
7,210,947
-0.11(-3.22%)
Dec 17, 2008
3.356
3.499
3.346
3.427
12,045,130
-0.04(-1.03%)
Dec 16, 2008
3.196
3.499
3.182
3.463
12,290,013
+0.31(+9.82%)
Dec 15, 2008
3.128
3.196
3.104
3.153
12,125,893
-0.01(-0.34%)
Dec 12, 2008
2.965
3.164
2.936
3.164
8,036,521
+0.02(+0.79%)
Dec 11, 2008
3.185
3.246
3.104
3.139
9,954,631
-0.01(-0.45%)
Dec 10, 2008
3.100
3.164
3.082
3.153
7,073,873
+0.07(+2.43%)
Dec 09, 2008
3.029
3.153
2.997
3.079
12,313,682
-0.07(-2.37%)
Dec 08, 2008
2.954
3.207
2.947
3.153
9,403,161
+0.29(+10.06%)
Dec 05, 2008
2.755
2.883
2.719
2.865
0
+0.09(+3.34%)
Dec 04, 2008
2.858
2.865
2.716
2.773
5,865,166
-0.08(-2.87%)
Dec 03, 2008
2.780
2.886
2.723
2.854
11,383,704
+0.02(+0.75%)
Dec 02, 2008
2.787
2.933
2.726
2.833
13,263,476
+0.17(+6.42%)
Dec 01, 2008
2.840
2.840
2.634
2.662
8,876,950
-0.32(-10.63%)
Nov 28, 2008
2.936
2.993
2.915
2.979
6,658,649
+0.09(+2.95%)
Nov 26, 2008
2.673
2.929
2.673
2.894
10,143,150
+0.10(+3.70%)
Nov 25, 2008
2.694
2.851
2.676
2.790
11,810,813
+0.14(+5.09%)
Nov 24, 2008
2.591
2.719
2.399
2.655
11,418,041
+0.23(+9.54%)
Nov 21, 2008
2.232
2.488
2.232
2.424
11,909,629
+0.27(+12.38%)
Nov 20, 2008
2.264
2.392
2.139
2.157
31,002,776
-0.26(-10.88%)
Nov 19, 2008
2.741
2.741
2.410
2.420
14,157,827
-0.43(-15.11%)
Nov 18, 2008
2.847
2.876
2.716
2.851
11,503,611
+0.01(+0.38%)
Nov 17, 2008
2.858
2.965
2.812
2.840
10,099,536
-0.24(-7.85%)
Nov 14, 2008
3.648
3.648
3.043
3.082
0
-0.34(-9.98%)
Nov 13, 2008
3.143
3.424
2.993
3.424
17,935,216
+0.43(+14.52%)
Nov 12, 2008
3.189
3.257
2.940
2.990
12,899,775
-0.25(-7.69%)
Nov 11, 2008
3.353
3.360
3.207
3.239
15,122,352
-0.27(-7.80%)
Nov 10, 2008
3.566
3.645
3.442
3.513
9,550,244
-0.31(-8.19%)
Nov 07, 2008
3.620
3.830
3.620
3.826
8,280,261
+0.23(+6.54%)
Nov 06, 2008
3.734
3.826
3.556
3.591
6,053,950
-0.22(-5.79%)
Nov 05, 2008
3.983
4.093
3.773
3.812
7,139,411
-0.22(-5.39%)
Nov 04, 2008
3.855
4.040
3.851
4.029
9,238,341
+0.30(+7.91%)
Nov 03, 2008
3.630
3.762
3.598
3.734
7,674,618
-0.09(-2.33%)
Oct 31, 2008
3.623
3.833
3.563
3.823
8,122,286
+0.19(+5.29%)
Oct 30, 2008
3.659
3.737
3.527
3.630
11,685,236
+0.37(+11.23%)
Oct 29, 2008
3.267
3.445
3.029
3.264
19,028,712
-0.02(-0.76%)
Oct 28, 2008
3.413
3.413
2.936
3.289
9,550,255
+0.25(+8.32%)
Oct 27, 2008
3.161
3.278
3.025
3.036
6,980,331
-0.17(-5.22%)
Oct 24, 2008
3.143
3.420
3.089
3.203
8,324,336
-0.38(-10.63%)
Oct 23, 2008
3.556
3.662
3.381
3.584
11,961,899
-0.02(-0.59%)
Oct 22, 2008
3.958
3.993
3.531
3.605
12,049,024
-0.65(-15.23%)
Oct 21, 2008
4.406
4.424
4.214
4.253
7,047,667
-0.32(-7.08%)
Oct 20, 2008
4.449
4.662
4.399
4.577
13,511,950
+0.12(+2.80%)
Oct 17, 2008
4.292
4.616
4.267
4.453
0
-0.08(-1.73%)
Oct 16, 2008
4.417
4.531
4.175
4.531
15,416,590
+0.03(+0.63%)
Oct 15, 2008
4.833
4.840
4.360
4.502
9,690,631
-0.66(-12.76%)
Oct 14, 2008
5.271
5.285
4.812
5.161
17,673,348
+0.00(+0.00%)
Oct 13, 2008
4.744
5.193
4.638
5.161
4,968,688
+0.52(+11.28%)
Oct 10, 2008
4.278
4.638
4.075
4.638
6,336,337
-0.01(-0.15%)
Oct 09, 2008
5.211
5.285
4.595
4.645
3,889,032
-0.44(-8.74%)
Oct 08, 2008
5.168
5.385
5.022
5.090
5,148,992
-0.14(-2.65%)
Oct 07, 2008
5.599
5.623
5.161
5.228
3,686,150
+0.01(+0.27%)
Oct 06, 2008
5.396
5.495
4.905
5.214
4,110,525
-0.34(-6.09%)
Oct 03, 2008
5.574
5.748
5.392
5.552
0
+0.27(+5.12%)
Oct 02, 2008
5.552
5.581
5.257
5.282
3,643,494
-0.57(-9.73%)
Oct 01, 2008
5.378
6.033
5.310
5.851
2,667,283
+0.51(+9.45%)
Sep 30, 2008
5.268
5.385
5.211
5.346
2,334,514
+0.20(+3.94%)
Sep 29, 2008
5.435
5.467
5.036
5.143
2,665,502
-0.61(-10.58%)
Sep 26, 2008
5.641
5.752
5.595
5.752
0
+0.13(+2.34%)
Sep 25, 2008
5.513
5.712
5.513
5.620
2,144,179
+0.15(+2.80%)
Sep 24, 2008
5.428
5.545
5.417
5.467
1,840,521
+0.02(+0.33%)
Sep 23, 2008
5.520
5.552
5.381
5.449
2,948,956
-0.09(-1.67%)
Sep 22, 2008
5.865
5.890
5.517
5.542
3,350,405
-0.28(-4.83%)
Sep 19, 2008
5.919
5.919
5.556
5.823
0
+0.45(+8.34%)
Sep 18, 2008
5.129
5.609
4.922
5.374
12,587,404
+0.42(+8.55%)
Sep 17, 2008
5.125
5.243
4.947
4.951
8,562,174
-0.46(-8.43%)
Sep 16, 2008
5.008
5.406
4.994
5.406
9,148,056
+0.17(+3.19%)
Sep 15, 2008
5.353
5.399
5.207
5.239
7,576,460
-0.46(-8.12%)
Sep 12, 2008
5.527
5.723
5.510
5.702
0
+0.17(+3.09%)
Sep 11, 2008
5.424
5.538
5.389
5.531
7,794,529
-0.08(-1.46%)
Sep 10, 2008
5.695
5.695
5.531
5.613
6,649,964
-0.07(-1.25%)
Sep 09, 2008
5.873
5.933
5.670
5.684
4,504,908
-0.22(-3.80%)
Sep 08, 2008
5.983
6.004
5.812
5.908
4,082,513
+0.15(+2.60%)
Sep 05, 2008
5.659
5.759
5.616
5.759
0
+0.03(+0.56%)
Sep 04, 2008
6.047
6.054
5.727
5.727
7,937,588
-0.42(-6.78%)
Sep 03, 2008
6.104
6.143
6.075
6.143
3,767,439
+0.07(+1.23%)
Sep 02, 2008
6.136
6.143
6.015
6.068
3,505,489
+0.02(+0.41%)
Aug 29, 2008
6.086
6.108
6.029
6.043
0
-0.05(-0.88%)
Aug 28, 2008
6.054
6.104
6.029
6.097
2,284,572
+0.16(+2.70%)
Aug 27, 2008
5.919
5.969
5.873
5.937
2,069,024
+0.04(+0.72%)
Aug 26, 2008
5.858
5.933
5.837
5.894
3,103,038
+0.00(+0.00%)
Aug 25, 2008
5.962
6.004
5.865
5.894
3,763,724
-0.22(-3.66%)
Aug 22, 2008
6.051
6.129
6.036
6.118
0
+0.11(+1.78%)
Aug 21, 2008
5.969
6.026
5.930
6.011
3,101,433
-0.03(-0.53%)
Aug 20, 2008
5.958
6.043
5.930
6.043
3,432,950
-0.02(-0.35%)
Aug 19, 2008
6.054
6.086
6.008
6.065
3,647,829
-0.09(-1.45%)
Aug 18, 2008
6.268
6.268
6.129
6.154
3,182,969
-0.08(-1.31%)
Aug 15, 2008
6.214
6.264
6.175
6.236
0
-0.04(-0.62%)
Aug 14, 2008
6.250
6.335
6.236
6.275
3,166,985
-0.12(-1.95%)
Aug 13, 2008
6.421
6.449
6.307
6.399
4,794,071
-0.15(-2.23%)
Aug 12, 2008
6.602
6.613
6.495
6.545
2,483,976
-0.05(-0.76%)
Aug 11, 2008
6.538
6.652
6.524
6.595
3,064,703
+0.07(+1.09%)
Aug 08, 2008
6.367
6.535
6.364
6.524
2,715,415
+0.04(+0.55%)
Aug 07, 2008
6.609
6.649
6.456
6.488
3,312,137
-0.27(-4.00%)
Aug 06, 2008
6.709
6.773
6.663
6.759
2,603,451
-0.09(-1.35%)
Aug 05, 2008
6.734
6.851
6.705
6.851
3,563,778
+0.25(+3.83%)
Aug 04, 2008
6.588
6.656
6.567
6.599
3,478,837
-0.05(-0.70%)
Aug 01, 2008
6.709
6.741
6.616
6.645
3,866,462
-0.17(-2.56%)
Jul 31, 2008
6.816
6.887
6.784
6.819
5,059,499
-0.03(-0.47%)
Jul 30, 2008
6.794
6.855
6.730
6.851
3,829,793
+0.01(+0.16%)
Jul 29, 2008
6.841
6.844
6.581
6.841
7,744,368
+0.22(+3.28%)
Jul 28, 2008
6.798
6.837
6.595
6.624
4,462,993
-0.10(-1.48%)
Jul 25, 2008
6.599
6.745
6.584
6.723
5,712,133
+0.07(+1.12%)
Jul 24, 2008
6.862
6.873
6.599
6.649
4,580,453
-0.18(-2.61%)
Jul 23, 2008
6.702
6.837
6.688
6.826
5,842,998
+0.20(+3.01%)
Jul 22, 2008
6.410
6.627
6.396
6.627
5,129,900
+0.04(+0.59%)
Jul 21, 2008
6.638
6.666
6.556
6.588
3,423,405
-0.02(-0.32%)
Jul 18, 2008
6.538
6.631
6.488
6.609
3,534,389
+0.09(+1.36%)
Jul 17, 2008
6.453
6.535
6.392
6.520
5,157,011
+0.14(+2.12%)
Jul 16, 2008
6.104
6.389
6.072
6.385
5,804,796
+0.26(+4.18%)
Jul 15, 2008
6.200
6.314
6.115
6.129
11,472,540
-0.15(-2.44%)
Jul 14, 2008
6.439
6.442
6.275
6.282
6,583,229
-0.12(-1.84%)
Jul 11, 2008
6.342
6.471
6.293
6.399
8,480,438
-0.09(-1.37%)
Jul 10, 2008
6.417
6.513
6.393
6.488
6,990,398
+0.09(+1.33%)
Jul 09, 2008
6.606
6.606
6.374
6.403
5,797,527
-0.08(-1.21%)
Jul 08, 2008
6.339
6.481
6.246
6.481
6,419,612
+0.24(+3.82%)
Jul 07, 2008
6.328
6.360
6.200
6.243
8,245,222
-0.38(-5.70%)
Jul 04, 2008
6.666
6.666
6.552
6.620
4,726,626
+0.00(+0.00%)
Jul 03, 2008
6.666
6.666
6.552
6.620
4,726,626
+0.12(+1.86%)
Jul 02, 2008
6.606
6.645
6.485
6.499
4,379,934
+0.02(+0.27%)
Jul 01, 2008
6.431
6.492
6.328
6.481
6,150,284
+0.01(+0.11%)
Jun 30, 2008
6.552
6.570
6.453
6.474
4,454,443
-0.04(-0.60%)
Jun 27, 2008
6.577
6.602
6.481
6.513
3,756,161
-0.02(-0.33%)
Jun 26, 2008
6.645
6.666
6.520
6.535
5,435,304
-0.18(-2.65%)
Jun 25, 2008
6.670
6.798
6.666
6.713
4,962,673
+0.14(+2.11%)
Jun 24, 2008
6.574
6.624
6.535
6.574
4,497,878
-0.02(-0.32%)
Jun 23, 2008
6.634
6.656
6.549
6.595
3,368,656
-0.06(-0.86%)
Jun 20, 2008
6.606
6.681
6.567
6.652
4,306,038
-0.05(-0.80%)
Jun 19, 2008
6.624
6.713
6.609
6.705
3,367,926
-0.01(-0.11%)
Jun 18, 2008
6.691
6.741
6.659
6.713
4,469,439
-0.12(-1.82%)
Jun 17, 2008
6.933
6.933
6.834
6.837
4,617,667
+0.03(+0.47%)
Jun 16, 2008
6.780
6.826
6.727
6.805
4,551,944
-0.06(-0.93%)
Jun 13, 2008
6.830
6.869
6.780
6.869
3,853,917
+0.14(+2.12%)
Jun 12, 2008
6.748
6.812
6.691
6.727
4,920,211
+0.07(+1.07%)
Jun 11, 2008
6.741
6.759
6.652
6.656
6,656,345
-0.22(-3.26%)
Jun 10, 2008
6.905
6.947
6.830
6.880
6,542,691
+0.04(+0.62%)
Jun 09, 2008
6.919
6.933
6.798
6.837
7,259,644
-0.09(-1.23%)
Jun 06, 2008
7.033
7.039
6.915
6.923
6,256,930
-0.26(-3.57%)
Jun 05, 2008
7.083
7.179
7.040
7.179
4,164,498
+0.08(+1.15%)
Jun 04, 2008
7.068
7.171
7.061
7.097
4,139,568
-0.07(-0.99%)
Jun 03, 2008
7.229
7.229
7.115
7.168
3,567,582
-0.09(-1.23%)
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
.