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 (%)
Jul 31, 2012 2.370 2.420 2.310 2.320 5,636,187 -0.05(-2.11%)
Jul 30, 2012 2.470 2.500 2.330 2.370 5,170,831 -0.09(-3.66%)
Jul 27, 2012 2.480 2.510 2.410 2.460 3,715,042 +0.00(+0.00%)
Jul 26, 2012 2.410 2.460 2.360 2.460 4,760,163 +0.11(+4.68%)
Jul 25, 2012 2.510 2.550 2.320 2.350 9,069,398 -0.13(-5.24%)
Jul 24, 2012 2.660 2.660 2.460 2.480 6,150,993 -0.11(-4.25%)
Jul 23, 2012 2.550 2.720 2.550 2.590 4,035,325 -0.09(-3.36%)
Jul 20, 2012 2.555 2.760 2.470 2.680 10,589,015 +0.09(+3.47%)
Jul 19, 2012 2.680 2.740 2.430 2.590 15,725,810 -0.09(-3.36%)
Jul 18, 2012 2.820 2.860 2.640 2.680 7,042,762 -0.13(-4.63%)
Jul 17, 2012 2.870 2.890 2.800 2.810 6,567,187 -0.04(-1.40%)
Jul 16, 2012 2.840 2.910 2.780 2.850 5,427,426 +0.03(+1.06%)
Jul 14, 2012 2.900 2.940 2.800 2.820 9,564,251 +0.00(+0.00%)
Jul 13, 2012 2.900 2.940 2.800 2.820 9,564,251 -0.04(-1.40%)
Jul 12, 2012 2.840 2.950 2.750 2.860 11,145,608 -0.02(-0.69%)
Jul 11, 2012 2.930 2.930 2.790 2.880 47,331,575 -0.10(-3.36%)
Jul 10, 2012 3.110 3.250 2.910 2.980 12,965,055 -0.40(-11.83%)
Jul 09, 2012 3.360 3.480 3.300 3.380 2,553,932 -0.01(-0.29%)
Jul 06, 2012 3.340 3.400 3.210 3.390 2,010,075 -0.01(-0.29%)
Jul 05, 2012 3.300 3.460 3.270 3.400 1,633,911 +0.08(+2.41%)
Jul 03, 2012 3.360 3.400 3.300 3.320 1,394,955 -0.01(-0.30%)
Jul 02, 2012 3.290 3.340 3.210 3.330 2,473,095 +0.10(+3.10%)
Jun 30, 2012 3.150 3.280 3.100 3.230 3,855,776 -0.02(-0.62%)
Jun 29, 2012 3.150 3.280 3.100 3.250 4,169,571 +0.23(+7.62%)
Jun 28, 2012 3.070 3.100 2.990 3.020 2,861,657 -0.06(-1.95%)
Jun 27, 2012 3.030 3.150 2.990 3.080 3,517,151 +0.13(+4.41%)
Jun 26, 2012 2.900 3.000 2.850 2.950 2,010,057 +0.07(+2.43%)
Jun 25, 2012 2.810 2.940 2.800 2.880 1,253,120 -0.02(-0.69%)
Jun 22, 2012 2.820 2.901 2.780 2.900 2,103,181 +0.07(+2.47%)
Jun 21, 2012 2.950 2.950 2.750 2.830 2,415,266 -0.11(-3.74%)
Jun 20, 2012 2.860 2.950 2.800 2.940 3,211,178 +0.09(+3.16%)
Jun 19, 2012 2.750 2.920 2.740 2.850 5,843,134 +0.14(+5.17%)
Jun 18, 2012 2.630 2.750 2.620 2.710 3,307,088 +0.05(+1.88%)
Jun 15, 2012 2.540 2.690 2.510 2.660 3,495,205 +0.13(+5.14%)
Jun 14, 2012 2.440 2.560 2.430 2.530 1,983,904 +0.08(+3.27%)
Jun 13, 2012 2.470 2.560 2.420 2.450 1,619,701 -0.02(-0.81%)
Jun 12, 2012 2.460 2.500 2.410 2.470 996,534 +0.02(+0.82%)
Jun 11, 2012 2.620 2.660 2.440 2.450 2,525,471 -0.15(-5.77%)
Jun 08, 2012 2.490 2.610 2.460 2.600 1,663,745 +0.03(+1.17%)
Jun 07, 2012 2.590 2.600 2.470 2.570 1,931,727 +0.06(+2.39%)
Jun 06, 2012 2.470 2.600 2.450 2.510 3,981,335 +0.15(+6.36%)
Jun 05, 2012 2.280 2.450 2.280 2.360 2,028,724 +0.04(+1.72%)
Jun 04, 2012 2.460 2.480 2.260 2.320 3,429,550 -0.14(-5.69%)
Jun 02, 2012 2.490 2.530 2.360 2.460 3,725,850 +0.00(+0.00%)
Jun 01, 2012 2.490 2.530 2.360 2.460 3,725,850 -0.15(-5.75%)
May 31, 2012 2.610 2.640 2.450 2.610 4,389,939 -0.02(-0.76%)
May 30, 2012 2.680 2.700 2.550 2.630 2,815,380 -0.09(-3.31%)
May 29, 2012 2.690 2.770 2.650 2.720 2,641,863 +0.08(+3.03%)
May 25, 2012 2.660 2.690 2.610 2.640 1,178,364 +0.00(+0.00%)
May 24, 2012 2.620 2.690 2.550 2.640 2,092,532 +0.04(+1.54%)
May 23, 2012 2.580 2.660 2.520 2.600 1,811,685 +0.02(+0.78%)
May 22, 2012 2.540 2.710 2.530 2.580 5,773,682 +0.02(+0.78%)
May 21, 2012 2.560 2.570 2.440 2.560 3,367,529 +0.00(+0.00%)
May 18, 2012 2.380 2.570 2.290 2.560 7,615,662 +0.16(+6.67%)
May 17, 2012 2.570 2.610 2.330 2.400 6,040,825 -0.16(-6.25%)
May 16, 2012 2.740 2.810 2.560 2.560 3,366,997 -0.13(-4.83%)
May 15, 2012 2.760 2.820 2.650 2.690 3,290,250 -0.07(-2.54%)
May 14, 2012 2.810 2.920 2.710 2.760 2,340,623 -0.13(-4.50%)
May 11, 2012 2.770 2.940 2.760 2.890 3,140,624 +0.08(+2.85%)
May 10, 2012 2.880 2.910 2.780 2.810 2,375,525 -0.03(-1.06%)
May 09, 2012 2.660 2.890 2.630 2.840 4,365,540 +0.13(+4.80%)
May 08, 2012 2.670 2.735 2.550 2.710 3,481,328 +0.02(+0.74%)
May 07, 2012 2.670 2.740 2.640 2.690 7,445,783 +0.00(+0.00%)
May 04, 2012 2.700 2.790 2.630 2.690 6,575,715 -0.02(-0.74%)
May 03, 2012 2.930 2.990 2.650 2.710 6,266,198 -0.22(-7.51%)
May 02, 2012 3.100 3.170 2.860 2.930 7,240,061 -0.17(-5.48%)
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