Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.730 3.870 3.700 3.830 147,123 +0.09(+2.41%)
Mar 30, 2010 3.800 3.940 3.700 3.740 195,694 -0.12(-3.11%)
Mar 29, 2010 4.010 4.010 3.850 3.860 107,429 -0.17(-4.22%)
Mar 26, 2010 3.980 4.100 3.980 4.030 84,874 +0.07(+1.77%)
Mar 25, 2010 4.040 4.040 3.960 3.960 65,462 -0.08(-1.98%)
Mar 24, 2010 3.960 4.100 3.950 4.040 87,695 +0.08(+2.02%)
Mar 23, 2010 3.960 3.980 3.870 3.960 83,021 +0.06(+1.54%)
Mar 22, 2010 4.030 4.220 3.880 3.900 118,469 -0.10(-2.50%)
Mar 19, 2010 4.110 4.110 3.900 4.000 84,011 -0.05(-1.23%)
Mar 18, 2010 4.140 4.140 3.940 4.050 83,694 -0.06(-1.46%)
Mar 17, 2010 4.100 4.140 4.000 4.110 77,620 +0.03(+0.74%)
Mar 16, 2010 4.300 4.440 4.010 4.080 146,172 -0.23(-5.34%)
Mar 15, 2010 4.280 4.430 4.210 4.310 174,717 +0.17(+4.11%)
Mar 12, 2010 3.950 4.200 3.910 4.140 177,722 +0.23(+5.88%)
Mar 11, 2010 3.840 3.950 3.810 3.910 73,509 +0.07(+1.82%)
Mar 10, 2010 3.900 3.920 3.770 3.840 61,700 -0.06(-1.54%)
Mar 09, 2010 3.900 3.940 3.880 3.900 38,933 -0.02(-0.51%)
Mar 08, 2010 3.880 3.940 3.800 3.920 33,529 +0.05(+1.29%)
Mar 05, 2010 3.860 3.920 3.700 3.870 158,271 +0.01(+0.26%)
Mar 04, 2010 3.850 3.860 3.640 3.860 21,228 +0.00(+0.00%)
Mar 03, 2010 3.980 3.980 3.800 3.860 45,741 -0.11(-2.77%)
Mar 02, 2010 3.870 3.970 3.810 3.970 108,852 +0.09(+2.32%)
Mar 01, 2010 3.790 3.900 3.790 3.880 149,847 +0.09(+2.37%)
Feb 26, 2010 3.690 3.830 3.510 3.790 255,828 +0.23(+6.46%)
Feb 25, 2010 3.510 3.570 3.440 3.560 89,954 +0.13(+3.79%)
Feb 24, 2010 3.390 3.450 3.310 3.430 54,686 +0.02(+0.59%)
Feb 23, 2010 3.440 3.441 3.330 3.410 86,080 -0.02(-0.58%)
Feb 22, 2010 3.360 3.440 3.300 3.430 59,745 +0.07(+2.08%)
Feb 19, 2010 3.430 3.479 3.330 3.360 72,434 -0.06(-1.75%)
Feb 18, 2010 3.320 3.480 3.290 3.420 137,661 +0.06(+1.79%)
Feb 17, 2010 3.360 3.580 3.280 3.360 155,562 +0.02(+0.60%)
Feb 16, 2010 3.690 3.720 3.260 3.340 223,922 -0.26(-7.22%)
Feb 12, 2010 3.620 3.600 3.600 3.600 66,100 -0.02(-0.55%)
Feb 11, 2010 3.440 3.640 3.440 3.620 50,427 +0.17(+4.93%)
Feb 10, 2010 3.520 3.540 3.360 3.450 23,743 -0.07(-1.99%)
Feb 09, 2010 3.520 3.560 3.500 3.520 24,688 +0.04(+1.15%)
Feb 08, 2010 3.500 3.560 3.390 3.480 19,058 +0.03(+0.87%)
Feb 05, 2010 3.520 3.520 3.350 3.450 62,867 -0.05(-1.43%)
Feb 04, 2010 3.600 3.650 3.500 3.500 53,041 -0.10(-2.78%)
Feb 03, 2010 3.770 3.770 3.600 3.600 56,053 -0.19(-5.01%)
Feb 02, 2010 3.470 4.070 3.470 3.790 164,978 +0.32(+9.22%)
Feb 01, 2010 3.550 3.600 3.460 3.470 69,533 -0.07(-1.98%)
Jan 29, 2010 3.580 3.650 3.520 3.540 60,167 -0.02(-0.56%)
Jan 28, 2010 3.600 3.610 3.550 3.560 73,633 -0.02(-0.56%)
Jan 27, 2010 3.550 3.640 3.510 3.580 62,360 +0.03(+0.85%)
Jan 26, 2010 3.700 3.730 3.550 3.550 129,233 -0.13(-3.53%)
Jan 25, 2010 3.810 3.850 3.660 3.680 141,625 -0.11(-2.90%)
Jan 22, 2010 3.920 3.940 3.790 3.790 78,967 -0.11(-2.82%)
Jan 21, 2010 4.010 4.010 3.890 3.900 52,023 -0.08(-2.01%)
Jan 20, 2010 3.970 4.070 3.950 3.980 77,400 -0.02(-0.50%)
Jan 19, 2010 4.040 4.060 3.940 4.000 84,144 -0.06(-1.48%)
Jan 15, 2010 4.170 4.060 4.060 4.060 66,000 -0.10(-2.40%)
Jan 14, 2010 4.150 4.200 4.110 4.160 29,824 +0.01(+0.24%)
Jan 13, 2010 4.060 4.180 4.030 4.150 43,772 +0.10(+2.47%)
Jan 12, 2010 4.250 4.250 4.020 4.050 64,073 -0.06(-1.46%)
Jan 11, 2010 4.290 4.290 4.090 4.110 100,920 -0.11(-2.61%)
Jan 08, 2010 4.000 4.250 4.000 4.220 140,015 +0.22(+5.50%)
Jan 07, 2010 3.950 4.050 3.940 4.000 123,599 +0.06(+1.52%)
Jan 06, 2010 3.920 4.020 3.920 3.940 73,229 +0.02(+0.51%)
Jan 05, 2010 3.980 3.980 3.910 3.920 44,990 -0.08(-2.00%)
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.
 
bottom clear