Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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
19.34
19.50
19.20
19.50
13,113
+0.19(+0.98%)
May 28, 2009
19.26
19.34
18.82
19.31
260,952
+0.27(+1.42%)
May 27, 2009
19.41
19.51
19.04
19.04
264,308
-0.36(-1.86%)
May 26, 2009
18.89
19.47
18.69
19.40
15,516
+0.75(+4.02%)
May 22, 2009
18.75
18.92
18.65
18.65
12,309
-0.08(-0.43%)
May 21, 2009
18.85
18.85
18.56
18.73
5,231
-0.69(-3.55%)
May 20, 2009
19.34
19.67
19.34
19.42
13,842
+0.17(+0.87%)
May 19, 2009
19.33
19.40
19.25
19.25
4,514
-0.04(-0.21%)
May 18, 2009
18.76
19.29
18.74
19.29
16,334
+0.71(+3.82%)
May 15, 2009
18.78
18.85
18.53
18.58
4,529
-0.06(-0.32%)
May 14, 2009
18.49
18.85
18.31
18.64
8,254
+0.23(+1.25%)
May 13, 2009
18.93
18.93
18.41
18.41
11,683
-0.96(-4.95%)
May 12, 2009
19.54
19.54
19.01
19.37
4,853
-0.16(-0.82%)
May 11, 2009
19.65
19.65
19.53
19.53
5,794
-0.57(-2.84%)
May 08, 2009
19.94
20.10
19.60
20.10
7,068
+0.88(+4.58%)
May 07, 2009
19.52
19.53
19.08
19.22
11,263
-0.30(-1.52%)
May 06, 2009
19.74
19.74
19.30
19.52
6,714
-0.03(-0.17%)
May 05, 2009
19.67
19.71
19.32
19.55
19,584
-0.16(-0.81%)
May 04, 2009
19.59
19.72
19.52
19.71
140,553
+0.63(+3.30%)
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
.