Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.4700 0.4700 0.4200 0.4200 0 -0.06(-12.50%)
Feb 26, 2009 0.5000 0.5100 0.4700 0.4800 10,050,959 -0.02(-4.00%)
Feb 25, 2009 0.5160 0.5200 0.4800 0.5000 11,265,851 +0.00(+0.00%)
Feb 24, 2009 0.5100 0.5200 0.4700 0.5000 16,108,385 +0.00(+0.00%)
Feb 23, 2009 0.5490 0.5580 0.5000 0.5000 10,224,662 -0.04(-7.41%)
Feb 21, 2009 0.5350 0.5400 0.4975 0.5400 0 +0.00(+0.00%)
Feb 20, 2009 0.5350 0.5400 0.4975 0.5400 0 +0.02(+3.85%)
Feb 19, 2009 0.6170 0.6200 0.5200 0.5200 16,311,438 -0.07(-11.86%)
Feb 18, 2009 0.5999 0.6600 0.5600 0.5900 24,101,365 +0.02(+3.51%)
Feb 17, 2009 0.5900 0.5900 0.5600 0.5700 9,826,839 -0.03(-5.00%)
Feb 14, 2009 0.5700 0.6500 0.5700 0.6000 0 +0.00(+0.00%)
Feb 13, 2009 0.5700 0.6500 0.5700 0.6000 16,042,271 +0.04(+7.14%)
Feb 12, 2009 0.6000 0.6000 0.5500 0.5600 12,168,443 -0.04(-6.67%)
Feb 11, 2009 0.5973 0.6000 0.5500 0.6000 9,941,097 +0.05(+9.09%)
Feb 10, 2009 0.6700 0.6800 0.5500 0.5500 24,901,307 -0.09(-14.06%)
Feb 09, 2009 0.6800 0.6800 0.5900 0.6400 19,146,886 -0.01(-1.54%)
Feb 06, 2009 0.5372 0.6500 0.5201 0.6500 20,972,256 +0.13(+25.00%)
Feb 05, 2009 0.5100 0.5200 0.4500 0.5200 19,593,157 +0.00(+0.00%)
Feb 04, 2009 0.5602 0.5700 0.5069 0.5200 13,409,558 -0.04(-7.14%)
Feb 03, 2009 0.5905 0.6000 0.5500 0.5600 10,142,270 -0.03(-5.08%)
Feb 02, 2009 0.6000 0.6100 0.5700 0.5900 13,502,564 -0.01(-1.67%)
Jan 30, 2009 0.6116 0.6300 0.6000 0.6000 0 -0.01(-1.64%)
Jan 29, 2009 0.6450 0.6450 0.6000 0.6100 7,131,169 -0.05(-7.58%)
Jan 28, 2009 0.6595 0.6600 0.6200 0.6600 12,066,118 +0.04(+6.45%)
Jan 27, 2009 0.6400 0.6500 0.6000 0.6200 11,110,247 -0.02(-3.13%)
Jan 26, 2009 0.6500 0.6700 0.6300 0.6400 9,138,946 -0.03(-4.48%)
Jan 24, 2009 0.6550 0.6700 0.6300 0.6700 0 +0.00(+0.00%)
Jan 23, 2009 0.6550 0.6700 0.6300 0.6700 8,956,787 +0.01(+1.52%)
Jan 22, 2009 0.6700 0.6800 0.6500 0.6600 7,071,626 -0.08(-10.81%)
Jan 21, 2009 0.6800 0.7400 0.6367 0.7400 14,094,322 +0.11(+17.46%)
Jan 20, 2009 0.7000 0.7100 0.6300 0.6300 16,799,989 -0.04(-5.97%)
Jan 16, 2009 0.7030 0.7400 0.6700 0.6700 14,134,114 +0.01(+1.52%)
Jan 15, 2009 0.7012 0.7200 0.6500 0.6600 18,912,951 -0.03(-4.35%)
Jan 14, 2009 0.7300 0.7300 0.6900 0.6900 10,708,725 -0.05(-6.76%)
Jan 13, 2009 0.7200 0.7500 0.7100 0.7400 10,333,014 +0.03(+4.23%)
Jan 12, 2009 0.7602 0.7602 0.7100 0.7100 14,545,175 -0.03(-4.05%)
Jan 10, 2009 0.7800 0.7800 0.7400 0.7400 0 +0.00(+0.00%)
Jan 09, 2009 0.7800 0.7800 0.7400 0.7400 8,364,520 -0.05(-6.33%)
Jan 08, 2009 0.7400 0.8000 0.7000 0.7900 26,662,736 +0.04(+5.33%)
Jan 07, 2009 0.8098 0.8300 0.7500 0.7500 32,142,349 -0.10(-11.76%)
Jan 06, 2009 0.8500 0.8600 0.8000 0.8500 28,813,508 +0.03(+3.66%)
Jan 05, 2009 0.7400 0.8500 0.7400 0.8200 42,691,908 +0.09(+12.33%)
Jan 02, 2009 0.7450 0.7600 0.7000 0.7300 13,417,273 -0.03(-3.95%)
Jan 01, 2009 0.7300 0.7600 0.7052 0.7600 0 +0.00(+0.00%)
Dec 31, 2008 0.7300 0.7600 0.7052 0.7600 20,618,435 +0.07(+10.14%)
Dec 30, 2008 0.7199 0.7199 0.6500 0.6900 17,112,189 -0.04(-5.48%)
Dec 29, 2008 0.8200 0.8300 0.6900 0.7300 34,340,074 -0.02(-2.67%)
Dec 26, 2008 0.6050 0.7500 0.6000 0.7500 29,422,135 +0.16(+27.12%)
Dec 24, 2008 0.6050 0.6100 0.5800 0.5900 6,392,158 +0.00(+0.00%)
Dec 23, 2008 0.6200 0.6289 0.5900 0.5900 13,612,234 -0.01(-1.67%)
Dec 22, 2008 0.6600 0.6700 0.6000 0.6000 13,596,859 -0.03(-4.76%)
Dec 20, 2008 0.6752 0.6933 0.6300 0.6300 0 +0.00(+0.00%)
Dec 19, 2008 0.6752 0.6933 0.6300 0.6300 14,902,581 -0.06(-8.70%)
Dec 18, 2008 0.7094 0.7100 0.6600 0.6900 18,515,374 +0.00(+0.00%)
Dec 17, 2008 0.7200 0.7301 0.6900 0.6900 15,995,508 -0.04(-5.48%)
Dec 16, 2008 0.7487 0.7500 0.7200 0.7300 25,791,892 +0.01(+1.39%)
Dec 15, 2008 0.7500 0.7500 0.7000 0.7200 22,207,790 +0.02(+2.86%)
Dec 13, 2008 0.6100 0.7000 0.6000 0.7000 0 +0.00(+0.00%)
Dec 12, 2008 0.6100 0.7000 0.6000 0.7000 23,414,829 +0.03(+4.48%)
Dec 11, 2008 0.7000 0.7200 0.6600 0.6700 27,380,974 -0.03(-4.29%)
Dec 10, 2008 0.7950 0.8100 0.6900 0.7000 43,750,740 -0.09(-11.39%)
Dec 09, 2008 0.8106 0.8400 0.7700 0.7900 24,497,466 -0.05(-5.95%)
Dec 08, 2008 0.9200 0.9300 0.8051 0.8400 36,174,918 -0.03(-3.45%)
Dec 06, 2008 0.8300 0.8800 0.8000 0.8700 0 +0.00(+0.00%)
Dec 05, 2008 0.8300 0.8800 0.8000 0.8700 27,269,813 +0.00(+0.00%)
Dec 04, 2008 0.9100 0.9300 0.8600 0.8700 38,638,842 +0.03(+3.57%)
Dec 03, 2008 0.7813 0.8900 0.6815 0.8400 51,289,842 +0.02(+2.44%)
Dec 02, 2008 0.9200 0.9950 0.6926 0.8200 85,384,803 -0.02(-2.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here