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
ING Groep N.V. ADR
(NY:
ING
)
17.74
+0.10 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
8.011
8.035
7.991
8.005
1,440,519
+0.01(+0.08%)
Apr 28, 2011
7.895
7.999
7.889
7.999
3,707,270
+0.05(+0.61%)
Apr 27, 2011
7.853
7.962
7.780
7.950
3,820,296
+0.12(+1.55%)
Apr 26, 2011
7.804
7.841
7.750
7.829
1,999,260
+0.07(+0.86%)
Apr 25, 2011
7.774
7.792
7.738
7.762
2,669,685
+0.02(+0.31%)
Apr 21, 2011
7.725
7.768
7.665
7.738
2,736,916
+0.07(+0.87%)
Apr 20, 2011
7.586
7.677
7.580
7.671
3,124,460
+0.35(+4.81%)
Apr 19, 2011
7.307
7.343
7.258
7.319
3,097,001
+0.03(+0.42%)
Apr 18, 2011
7.131
7.295
7.100
7.288
4,041,447
-0.32(-4.23%)
Apr 15, 2011
7.653
7.659
7.568
7.610
6,104,032
-0.16(-2.03%)
Apr 14, 2011
7.719
7.798
7.683
7.768
4,520,429
-0.22(-2.81%)
Apr 13, 2011
8.071
8.090
7.956
7.992
2,128,657
+0.01(+0.15%)
Apr 12, 2011
8.029
8.035
7.920
7.980
2,194,464
-0.02(-0.30%)
Apr 11, 2011
8.035
8.065
7.980
8.005
1,936,971
-0.04(-0.53%)
Apr 08, 2011
8.077
8.090
7.992
8.047
3,511,491
+0.08(+1.07%)
Apr 07, 2011
7.962
8.005
7.877
7.962
2,288,713
-0.04(-0.53%)
Apr 06, 2011
7.944
8.011
7.908
8.005
2,299,814
+0.21(+2.65%)
Apr 05, 2011
7.731
7.804
7.707
7.798
2,255,698
-0.03(-0.39%)
Apr 04, 2011
7.901
7.901
7.768
7.829
3,237,170
-0.07(-0.92%)
Apr 01, 2011
7.841
7.926
7.762
7.901
2,542,638
+0.19(+2.44%)
Mar 31, 2011
7.610
7.750
7.610
7.713
3,588,818
-0.13(-1.63%)
Mar 30, 2011
7.774
7.877
7.741
7.841
3,290,165
-0.19(-2.42%)
Mar 29, 2011
7.992
8.035
7.956
8.035
2,484,227
+0.07(+0.84%)
Mar 28, 2011
7.974
8.041
7.950
7.968
2,174,220
+0.04(+0.46%)
Mar 25, 2011
8.023
8.047
7.929
7.932
2,898,477
-0.14(-1.73%)
Mar 24, 2011
7.944
8.071
7.889
8.071
5,776,565
+0.22(+2.78%)
Mar 23, 2011
7.786
7.883
7.756
7.853
3,755,638
+0.04(+0.54%)
Mar 22, 2011
7.804
7.835
7.768
7.810
3,775,603
+0.04(+0.47%)
Mar 21, 2011
7.692
7.774
7.692
7.774
4,545,555
+0.35(+4.74%)
Mar 18, 2011
7.495
7.513
7.380
7.422
5,167,003
+0.10(+1.41%)
Mar 17, 2011
7.307
7.361
7.246
7.319
3,749,182
+0.30(+4.24%)
Mar 16, 2011
7.246
7.295
6.870
7.021
10,128,042
-0.29(-3.90%)
Mar 15, 2011
7.228
7.349
7.216
7.307
4,682,894
-0.25(-3.37%)
Mar 14, 2011
7.525
7.574
7.495
7.562
2,368,722
-0.01(-0.08%)
Mar 11, 2011
7.452
7.580
7.428
7.568
2,422,686
+0.10(+1.30%)
Mar 10, 2011
7.513
7.543
7.434
7.471
4,086,343
-0.21(-2.69%)
Mar 09, 2011
7.622
7.707
7.586
7.677
4,069,748
+0.23(+3.10%)
Mar 08, 2011
7.428
7.495
7.331
7.446
3,052,652
-0.05(-0.73%)
Mar 07, 2011
7.610
7.659
7.446
7.501
5,597,044
-0.02(-0.32%)
Mar 04, 2011
7.610
7.610
7.446
7.525
3,517,700
+0.00(+0.00%)
Mar 03, 2011
7.477
7.531
7.401
7.525
3,208,813
+0.16(+2.14%)
Mar 02, 2011
7.373
7.416
7.282
7.367
4,001,075
-0.05(-0.65%)
Mar 01, 2011
7.604
7.647
7.410
7.416
3,389,644
-0.20(-2.63%)
Feb 28, 2011
7.653
7.677
7.556
7.616
2,301,464
+0.15(+1.95%)
Feb 25, 2011
7.452
7.501
7.440
7.471
2,860,857
+0.04(+0.49%)
Feb 24, 2011
7.483
7.501
7.331
7.434
3,040,791
-0.17(-2.23%)
Feb 23, 2011
7.586
7.665
7.513
7.604
3,973,272
+0.12(+1.62%)
Feb 22, 2011
7.568
7.653
7.452
7.483
4,267,933
-0.22(-2.84%)
Feb 18, 2011
7.628
7.707
7.628
7.701
2,182,074
+0.08(+1.04%)
Feb 17, 2011
7.525
7.628
7.519
7.622
3,093,583
+0.21(+2.87%)
Feb 16, 2011
7.276
7.410
7.252
7.410
3,301,530
+0.07(+0.99%)
Feb 15, 2011
7.331
7.392
7.307
7.337
2,107,662
-0.08(-1.06%)
Feb 14, 2011
7.355
7.428
7.313
7.416
1,904,887
+0.02(+0.33%)
Feb 11, 2011
7.264
7.404
7.234
7.392
3,019,172
-0.04(-0.49%)
Feb 10, 2011
7.380
7.452
7.334
7.428
3,793,792
-0.11(-1.45%)
Feb 09, 2011
7.501
7.574
7.488
7.537
2,495,957
-0.08(-1.04%)
Feb 08, 2011
7.483
7.628
7.477
7.616
4,921,927
+0.24(+3.21%)
Feb 07, 2011
7.301
7.386
7.301
7.380
2,137,041
+0.09(+1.25%)
Feb 04, 2011
7.258
7.301
7.197
7.288
2,602,715
+0.11(+1.52%)
Feb 03, 2011
7.125
7.191
7.040
7.179
2,067,642
-0.01(-0.08%)
Feb 02, 2011
7.185
7.222
7.143
7.185
6,725,656
-0.06(-0.84%)
Feb 01, 2011
7.106
7.258
7.088
7.246
3,762,515
+0.33(+4.83%)
Jan 31, 2011
6.912
6.949
6.852
6.912
2,598,680
+0.15(+2.15%)
Jan 28, 2011
7.058
7.076
6.761
6.767
3,031,489
-0.25(-3.63%)
Jan 27, 2011
6.997
7.076
6.973
7.021
6,295,812
+0.32(+4.71%)
Jan 26, 2011
6.700
6.748
6.676
6.706
2,570,615
-0.01(-0.18%)
Jan 25, 2011
6.700
6.724
6.639
6.718
3,023,728
-0.09(-1.34%)
Jan 24, 2011
6.688
6.833
6.682
6.809
5,332,136
+0.15(+2.19%)
Jan 21, 2011
6.688
6.754
6.603
6.663
5,300,760
+0.22(+3.49%)
Jan 20, 2011
6.384
6.451
6.330
6.439
3,851,555
+0.15(+2.41%)
Jan 19, 2011
6.409
6.421
6.257
6.287
2,421,159
-0.14(-2.17%)
Jan 18, 2011
6.396
6.457
6.396
6.427
2,961,001
+0.02(+0.28%)
Jan 14, 2011
6.251
6.415
6.191
6.409
7,096,862
+0.13(+2.03%)
Jan 13, 2011
6.269
6.330
6.233
6.281
5,372,122
+0.21(+3.40%)
Jan 12, 2011
6.008
6.075
5.990
6.075
4,554,427
+0.27(+4.71%)
Jan 11, 2011
5.759
5.808
5.741
5.802
2,686,192
+0.10(+1.81%)
Jan 10, 2011
5.698
5.729
5.662
5.698
3,469,589
-0.15(-2.49%)
Jan 07, 2011
5.935
5.947
5.777
5.844
3,749,592
-0.12(-2.03%)
Jan 06, 2011
6.117
6.135
5.947
5.966
4,836,887
-0.07(-1.21%)
Jan 05, 2011
5.923
6.038
5.868
6.038
5,732,205
-0.02(-0.30%)
Jan 04, 2011
6.178
6.184
6.032
6.057
5,701,226
+0.05(+0.81%)
Jan 03, 2011
5.953
6.032
5.941
6.008
2,179,208
+0.07(+1.12%)
Dec 31, 2010
5.893
5.959
5.887
5.941
1,546,581
+0.08(+1.35%)
Dec 30, 2010
5.844
5.868
5.826
5.862
1,393,449
+0.02(+0.42%)
Dec 29, 2010
5.851
5.868
5.814
5.838
2,248,785
+0.10(+1.69%)
Dec 28, 2010
5.771
5.771
5.723
5.741
1,357,573
-0.05(-0.84%)
Dec 27, 2010
5.747
5.790
5.717
5.790
2,372,103
-0.02(-0.42%)
Dec 23, 2010
5.802
5.832
5.777
5.814
3,308,645
-0.05(-0.93%)
Dec 22, 2010
5.887
5.887
5.841
5.868
2,806,667
-0.04(-0.62%)
Dec 21, 2010
5.893
5.917
5.881
5.905
2,362,447
+0.04(+0.72%)
Dec 20, 2010
5.923
5.929
5.814
5.862
2,411,730
-0.05(-0.82%)
Dec 17, 2010
5.923
5.929
5.838
5.911
2,829,302
-0.11(-1.81%)
Dec 16, 2010
5.929
6.020
5.887
6.020
3,116,007
+0.00(+0.00%)
Dec 15, 2010
6.141
6.178
6.008
6.020
4,387,959
-0.25(-3.97%)
Dec 14, 2010
6.251
6.311
6.226
6.269
3,703,500
+0.01(+0.10%)
Dec 13, 2010
6.293
6.336
6.251
6.263
2,313,974
-0.01(-0.10%)
Dec 10, 2010
6.214
6.269
6.172
6.269
1,820,198
+0.05(+0.88%)
Dec 09, 2010
6.220
6.226
6.129
6.214
2,884,584
+0.13(+2.20%)
Dec 08, 2010
6.044
6.099
6.002
6.081
2,272,756
+0.15(+2.56%)
Dec 07, 2010
6.099
6.105
5.929
5.929
3,172,284
-0.02(-0.41%)
Dec 06, 2010
5.905
5.972
5.892
5.953
3,109,854
-0.13(-2.19%)
Dec 03, 2010
6.008
6.087
6.002
6.087
2,729,923
+0.06(+1.01%)
Dec 02, 2010
5.771
6.026
5.765
6.026
4,927,473
+0.24(+4.09%)
Dec 01, 2010
5.692
5.814
5.632
5.790
5,992,977
+0.42(+7.92%)
Nov 30, 2010
5.262
5.438
5.249
5.365
13,143,597
-0.29(-5.05%)
Nov 29, 2010
5.620
5.656
5.524
5.650
6,190,962
-0.13(-2.31%)
Nov 26, 2010
5.771
5.844
5.753
5.783
2,509,468
-0.25(-4.12%)
Nov 24, 2010
6.008
6.032
6.032
6.032
3,946,607
+0.08(+1.33%)
Nov 23, 2010
6.081
6.093
5.941
5.953
14,665,831
-0.44(-6.93%)
Nov 22, 2010
6.433
6.475
6.324
6.396
5,749,915
-0.21(-3.21%)
Nov 19, 2010
6.554
6.609
6.497
6.609
2,738,486
-0.01(-0.18%)
Nov 18, 2010
6.609
6.633
6.578
6.621
2,866,389
+0.23(+3.61%)
Nov 17, 2010
6.390
6.475
6.378
6.390
2,196,064
+0.04(+0.57%)
Nov 16, 2010
6.463
6.481
6.293
6.354
5,367,628
-0.13(-2.06%)
Nov 15, 2010
6.597
6.621
6.487
6.487
2,445,841
-0.04(-0.56%)
Nov 12, 2010
6.524
6.610
6.469
6.524
3,823,600
-0.05(-0.83%)
Nov 11, 2010
6.603
6.627
6.536
6.578
6,692,984
-0.30(-4.41%)
Nov 10, 2010
6.882
6.888
6.730
6.882
16,135,539
+0.24(+3.66%)
Nov 09, 2010
6.779
6.809
6.621
6.639
2,640,322
-0.08(-1.17%)
Nov 08, 2010
6.676
6.718
6.627
6.718
2,091,688
-0.02(-0.36%)
Nov 05, 2010
6.767
6.827
6.731
6.742
3,415,339
-0.10(-1.51%)
Nov 04, 2010
6.815
6.852
6.767
6.845
4,369,335
+0.18(+2.73%)
Nov 03, 2010
6.669
6.676
6.487
6.663
3,644,075
-0.08(-1.17%)
Nov 02, 2010
6.742
6.774
6.724
6.742
3,433,441
+0.20(+3.06%)
Nov 01, 2010
6.621
6.645
6.463
6.542
2,554,410
+0.00(+0.00%)
Oct 29, 2010
6.542
6.560
6.439
6.542
4,856,828
-0.11(-1.64%)
Oct 28, 2010
6.724
6.724
6.609
6.651
2,502,170
+0.05(+0.83%)
Oct 27, 2010
6.603
6.651
6.518
6.597
3,528,170
-0.29(-4.23%)
Oct 25, 2010
6.888
6.949
6.821
6.888
16,292,877
+0.12(+1.79%)
Oct 22, 2010
6.821
6.827
6.718
6.767
2,086,743
+0.05(+0.72%)
Oct 21, 2010
6.761
6.833
6.639
6.718
2,708,435
+0.09(+1.37%)
Oct 20, 2010
6.542
6.694
6.530
6.627
4,149,380
+0.12(+1.87%)
Oct 19, 2010
6.542
6.609
6.422
6.506
5,378,621
-0.29(-4.20%)
Oct 18, 2010
6.736
6.815
6.700
6.791
3,567,391
+0.07(+0.99%)
Oct 15, 2010
6.870
6.870
6.694
6.724
4,910,278
-0.06(-0.89%)
Oct 14, 2010
6.882
6.900
6.748
6.785
5,277,874
+0.13(+1.91%)
Oct 13, 2010
6.676
6.736
6.645
6.657
3,490,567
+0.18(+2.72%)
Oct 12, 2010
6.451
6.506
6.363
6.481
2,005,528
-0.08(-1.29%)
Oct 11, 2010
6.621
6.627
6.536
6.566
1,810,958
+0.00(+0.00%)
Oct 08, 2010
6.566
6.591
6.512
6.566
2,957,208
+0.00(+0.00%)
Oct 07, 2010
6.645
6.645
6.506
6.566
74,217
+0.03(+0.46%)
Oct 06, 2010
6.475
6.536
6.469
6.536
2,587,595
+0.05(+0.84%)
Oct 05, 2010
6.378
6.512
6.342
6.481
105,746
+0.32(+5.12%)
Oct 04, 2010
6.226
6.257
6.099
6.166
2,695,044
-0.22(-3.51%)
Oct 01, 2010
6.390
6.402
6.275
6.390
5,347,454
+0.15(+2.33%)
Sep 30, 2010
6.372
6.427
6.214
6.245
7,304
-0.12(-1.91%)
Sep 29, 2010
6.342
6.384
6.293
6.366
23,621
-0.07(-1.04%)
Sep 28, 2010
6.390
6.433
6.251
6.433
378
+0.08(+1.24%)
Sep 27, 2010
6.396
6.415
6.348
6.354
2,410,670
-0.05(-0.85%)
Sep 24, 2010
6.336
6.451
6.330
6.409
9,337,716
+0.36(+6.02%)
Sep 23, 2010
6.038
6.105
5.996
6.044
56,733
-0.16(-2.64%)
Sep 22, 2010
6.299
6.348
6.172
6.208
3,095,276
-0.04(-0.58%)
Sep 21, 2010
6.293
6.299
6.148
6.245
72,992
+0.02(+0.39%)
Sep 20, 2010
6.135
6.251
6.117
6.220
2,230,845
+0.13(+2.09%)
Sep 17, 2010
6.093
6.178
6.044
6.093
2,720,626
-0.15(-2.33%)
Sep 15, 2010
6.178
6.239
6.129
6.239
2,666,609
+0.11(+1.78%)
Sep 14, 2010
6.087
6.190
6.026
6.129
89,703
+0.02(+0.40%)
Sep 13, 2010
6.135
6.141
6.032
6.105
2,358,768
+0.19(+3.18%)
Sep 10, 2010
5.941
5.972
5.917
5.917
1,781,128
+0.04(+0.72%)
Sep 09, 2010
5.905
5.917
5.777
5.874
114,787
+0.14(+2.43%)
Sep 08, 2010
5.692
5.802
5.692
5.735
20,230
+0.05(+0.85%)
Sep 07, 2010
5.747
5.765
5.650
5.686
27,295
-0.25(-4.19%)
Sep 03, 2010
6.002
6.026
5.881
5.935
3,156,346
+0.11(+1.88%)
Sep 02, 2010
5.729
5.826
5.747
5.826
32,562
+0.10(+1.69%)
Sep 01, 2010
5.547
5.753
5.541
5.729
5,242,896
+0.36(+6.79%)
Aug 31, 2010
5.359
5.438
5.255
5.365
43,109
+0.06(+1.14%)
Aug 30, 2010
5.389
5.425
5.298
5.304
1,822,544
-0.15(-2.78%)
Aug 27, 2010
5.456
5.456
5.225
5.456
3,376,248
+0.20(+3.81%)
Aug 26, 2010
5.328
5.404
5.239
5.255
3,580,747
+0.01(+0.23%)
Aug 25, 2010
5.122
5.286
5.073
5.243
37,436
-0.03(-0.58%)
Aug 24, 2010
5.304
5.316
5.177
5.274
5,198
-0.14(-2.58%)
Aug 23, 2010
5.535
5.577
5.413
5.413
1,981,195
-0.02(-0.45%)
Aug 20, 2010
5.492
5.492
5.401
5.438
1,809,568
-0.09(-1.65%)
Aug 19, 2010
5.723
5.747
5.510
5.529
8,408
-0.22(-3.80%)
Aug 18, 2010
5.759
5.796
5.680
5.747
10,109
+0.02(+0.32%)
Aug 17, 2010
5.783
5.808
5.720
5.729
48,106
+0.10(+1.83%)
Aug 16, 2010
5.553
5.662
5.535
5.626
3,927,017
+0.01(+0.22%)
Aug 13, 2010
5.614
5.741
5.614
5.614
2,127,050
-0.04(-0.64%)
Aug 12, 2010
5.595
5.674
5.583
5.650
33,954
-0.10(-1.79%)
Aug 11, 2010
5.893
5.893
5.735
5.753
4,689,345
-0.34(-5.58%)
Aug 10, 2010
6.038
6.129
5.978
6.093
30,103
-0.14(-2.24%)
Aug 09, 2010
6.226
6.263
6.190
6.233
1,701,674
+0.05(+0.79%)
Aug 06, 2010
6.184
6.233
6.069
6.184
3,381,092
-0.04(-0.68%)
Aug 05, 2010
6.190
6.226
6.129
6.226
15,975
+0.07(+1.08%)
Aug 04, 2010
6.172
6.239
6.111
6.160
21,767
-0.02(-0.39%)
Aug 03, 2010
6.196
6.245
6.111
6.184
95,404
-0.09(-1.45%)
Aug 02, 2010
6.148
6.281
6.129
6.275
7,694,814
+0.44(+7.48%)
Jul 30, 2010
5.844
5.947
5.802
5.838
7,596,599
-0.24(-3.99%)
Jul 29, 2010
6.129
6.172
6.008
6.081
13,955,692
+0.18(+2.98%)
Jul 28, 2010
5.990
6.002
5.868
5.905
5,204,199
-0.04(-0.71%)
Jul 27, 2010
6.008
6.032
5.893
5.947
85,479
+0.21(+3.70%)
Jul 26, 2010
5.601
5.741
5.553
5.735
9,624,964
+0.24(+4.42%)
Jul 23, 2010
5.365
5.504
5.328
5.492
5,967,498
+0.04(+0.67%)
Jul 22, 2010
5.371
5.468
5.371
5.456
43,261
+0.37(+7.28%)
Jul 21, 2010
5.255
5.274
5.067
5.086
4,264,588
-0.07(-1.41%)
Jul 20, 2010
5.007
5.164
4.988
5.158
15,558
-0.04(-0.70%)
Jul 19, 2010
5.243
5.264
5.110
5.195
4,596,338
+0.12(+2.39%)
Jul 16, 2010
5.073
5.255
5.067
5.073
4,365,188
-0.34(-6.28%)
Jul 15, 2010
5.450
5.456
5.268
5.413
3,757,879
-0.01(-0.22%)
Jul 14, 2010
5.365
5.456
5.340
5.425
285
-0.01(-0.11%)
Jul 13, 2010
5.383
5.462
5.377
5.431
4,557
+0.17(+3.23%)
Jul 12, 2010
5.268
5.334
5.207
5.262
2,147,814
-0.07(-1.37%)
Jul 09, 2010
5.334
5.334
5.189
5.334
3,924,733
+0.04(+0.69%)
Jul 08, 2010
5.237
5.310
5.201
5.298
54,919
+0.19(+3.68%)
Jul 07, 2010
4.873
5.128
4.849
5.110
7,137,644
+0.30(+6.31%)
Jul 06, 2010
4.873
4.910
4.734
4.806
9,362
+0.18(+3.94%)
Jul 02, 2010
4.624
4.770
4.558
4.624
5,070,466
-0.01(-0.26%)
Jul 01, 2010
4.612
4.636
4.473
4.636
6,027,261
+0.14(+3.10%)
Jun 30, 2010
4.588
4.644
4.471
4.497
20,966
-0.06(-1.33%)
Jun 29, 2010
4.673
4.673
4.539
4.558
110,877
-0.33(-6.82%)
Jun 25, 2010
4.891
4.940
4.788
4.891
4,883,602
-0.04(-0.74%)
Jun 24, 2010
5.043
5.055
4.891
4.928
4,108,188
-0.16(-3.10%)
Jun 23, 2010
5.073
5.122
4.976
5.086
593
+0.07(+1.33%)
Jun 22, 2010
5.128
5.177
5.007
5.019
9,562
-0.13(-2.59%)
Jun 21, 2010
5.274
5.286
5.104
5.152
3,405,422
-0.01(-0.12%)
Jun 18, 2010
5.158
5.207
5.140
5.158
2,196,382
-0.04(-0.82%)
Jun 17, 2010
5.164
5.207
5.122
5.201
4,774,794
+0.07(+1.30%)
Jun 16, 2010
5.061
5.158
5.019
5.134
5,847,830
+0.01(+0.24%)
Jun 15, 2010
4.964
5.128
4.934
5.122
25,605
+0.29(+5.90%)
Jun 14, 2010
4.903
4.946
4.831
4.837
5,750,593
+0.09(+1.92%)
Jun 11, 2010
4.630
4.788
4.624
4.746
4,097,592
+0.03(+0.64%)
Jun 10, 2010
4.588
4.740
4.576
4.715
20,838
+0.36(+8.22%)
Jun 09, 2010
4.485
4.521
4.333
4.357
7,520,762
-0.04(-0.97%)
Jun 08, 2010
4.321
4.430
4.260
4.400
14,070
+0.05(+1.12%)
Jun 07, 2010
4.503
4.521
4.327
4.351
11,815,828
-0.15(-3.37%)
Jun 04, 2010
4.503
4.600
4.460
4.503
14,215,789
-0.29(-5.96%)
Jun 03, 2010
4.903
4.922
4.770
4.788
4,774,633
-0.05(-1.00%)
Jun 02, 2010
4.679
4.855
4.645
4.837
4,254
+0.18(+3.78%)
Jun 01, 2010
4.636
4.879
4.625
4.661
6,869,714
-0.15(-3.03%)
May 28, 2010
4.806
4.922
4.764
4.806
7,805,338
-0.14(-2.82%)
May 27, 2010
4.806
4.958
4.740
4.946
11,075,243
+0.44(+9.84%)
May 26, 2010
4.624
4.703
4.503
4.503
9,103,050
-0.13(-2.75%)
May 25, 2010
4.369
4.630
4.333
4.630
58,465
-0.07(-1.42%)
May 24, 2010
4.812
4.843
4.685
4.697
7,379,019
-0.29(-5.72%)
May 21, 2010
4.649
4.982
4.624
4.982
15,668,731
+0.28(+5.94%)
May 20, 2010
4.661
4.855
4.624
4.703
659
-0.32(-6.40%)
May 19, 2010
4.922
5.043
4.843
5.025
9,747,515
+0.10(+1.97%)
May 18, 2010
5.301
5.316
4.897
4.928
5,796
-0.18(-3.45%)
May 17, 2010
5.189
5.231
4.907
5.104
6,892,347
-0.01(-0.12%)
May 14, 2010
5.110
5.280
5.013
5.110
11,182,062
-0.22(-4.21%)
May 13, 2010
5.431
5.444
5.298
5.334
6,468,429
-0.07(-1.24%)
May 12, 2010
5.450
5.498
5.350
5.401
8,341,861
+0.23(+4.46%)
May 11, 2010
5.268
5.340
5.171
5.171
94,191
-0.19(-3.62%)
May 10, 2010
5.298
5.371
5.268
5.365
25,573,680
+1.09(+25.39%)
May 07, 2010
4.400
4.473
4.121
4.278
20,516,378
-0.19(-4.21%)
May 06, 2010
4.454
4.861
4.115
4.467
24,629
-0.48(-9.69%)
May 05, 2010
4.988
5.098
4.940
4.946
13,522,545
-0.14(-2.74%)
May 04, 2010
5.183
5.189
5.007
5.086
5,701
-0.47(-8.42%)
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
.