Breaking News Bar

Business News and Information

Axa Sa ADR (OP: AXAHY )

27.08 USD +0.49 (+1.84%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.53 14.55 14.30 14.40 36,035 +0.26(+1.84%)
Aug 30, 2012 14.27 14.27 14.04 14.14 90,456 -0.43(-2.95%)
Aug 29, 2012 14.46 14.58 14.40 14.57 118,158 +0.08(+0.55%)
Aug 27, 2012 14.61 14.66 14.49 14.49 53,446 +0.06(+0.42%)
Aug 24, 2012 14.22 14.58 14.22 14.43 79,998 -0.06(-0.41%)
Aug 23, 2012 14.54 14.65 14.48 14.49 62,083 -0.34(-2.29%)
Aug 22, 2012 14.66 14.89 14.66 14.83 143,015 +0.31(+2.13%)
Aug 21, 2012 14.56 14.77 14.48 14.52 90,500 +0.39(+2.76%)
Aug 20, 2012 14.22 14.28 13.94 14.13 84,736 -0.14(-0.98%)
Aug 17, 2012 14.36 14.37 14.21 14.27 413,605 -0.04(-0.28%)
Aug 16, 2012 14.10 14.35 14.06 14.31 201,910 +0.30(+2.14%)
Aug 15, 2012 13.96 14.06 13.93 14.01 393,754 +0.11(+0.79%)
Aug 14, 2012 14.00 14.06 13.90 13.90 109,166 +0.06(+0.43%)
Aug 13, 2012 13.93 14.00 13.75 13.84 58,389 -0.03(-0.22%)
Aug 11, 2012 13.59 13.89 13.51 13.87 197,503 +0.00(+0.00%)
Aug 10, 2012 13.59 13.89 13.51 13.87 197,503 +0.20(+1.46%)
Aug 09, 2012 13.72 13.88 13.67 13.67 358,049 +0.08(+0.59%)
Aug 08, 2012 13.41 13.72 13.41 13.59 401,086 +0.18(+1.34%)
Aug 07, 2012 13.43 13.60 13.41 13.41 350,190 +0.51(+3.95%)
Aug 06, 2012 13.00 13.15 12.90 12.90 105,070 +0.30(+2.38%)
Aug 03, 2012 12.26 12.70 12.26 12.60 70,594 +0.87(+7.42%)
Aug 02, 2012 11.68 11.86 11.58 11.73 56,085 -0.50(-4.09%)
Aug 01, 2012 12.36 12.41 12.21 12.23 70,933 +0.09(+0.74%)
Jul 31, 2012 12.14 12.32 12.11 12.14 40,044 -0.02(-0.16%)
Jul 30, 2012 12.15 12.34 12.13 12.16 96,225 -0.06(-0.49%)
Jul 27, 2012 11.89 12.34 11.89 12.22 152,150 +0.60(+5.16%)
Jul 26, 2012 11.54 11.66 11.47 11.62 90,939 +0.80(+7.39%)
Jul 25, 2012 10.87 10.92 10.68 10.82 141,792 +0.14(+1.31%)
Jul 24, 2012 10.89 10.90 10.56 10.68 243,488 -0.46(-4.13%)
Jul 23, 2012 11.13 11.42 11.02 11.14 135,870 -0.69(-5.83%)
Jul 20, 2012 11.82 11.90 11.72 11.83 119,587 -0.56(-4.52%)
Jul 19, 2012 12.40 12.46 12.31 12.39 124,252 -0.06(-0.48%)
Jul 18, 2012 12.28 12.48 12.28 12.45 78,027 +0.02(+0.16%)
Jul 17, 2012 12.44 12.48 12.15 12.43 114,472 +0.24(+1.97%)
Jul 16, 2012 12.20 12.30 12.09 12.19 27,541 -0.10(-0.80%)
Jul 14, 2012 12.02 12.32 12.02 12.29 57,898 +0.00(+0.00%)
Jul 13, 2012 12.02 12.32 12.02 12.29 57,898 +0.13(+1.05%)
Jul 12, 2012 12.15 12.24 11.98 12.16 66,110 -0.10(-0.82%)
Jul 11, 2012 12.29 12.40 12.16 12.26 56,163 +0.21(+1.74%)
Jul 10, 2012 12.34 12.35 12.02 12.05 63,399 -0.12(-0.99%)
Jul 09, 2012 12.20 12.23 12.10 12.17 1,164,834 -0.08(-0.65%)
Jul 06, 2012 12.43 12.47 12.20 12.25 2,033,165 -0.70(-5.41%)
Jul 05, 2012 13.02 13.02 12.75 12.95 115,366 -0.53(-3.93%)
Jul 03, 2012 13.38 13.54 13.38 13.48 89,401 +0.02(+0.15%)
Jul 02, 2012 13.47 13.47 13.26 13.46 52,500 +0.15(+1.13%)
Jun 29, 2012 13.09 13.33 13.07 13.31 98,798 +0.97(+7.86%)
Jun 28, 2012 12.16 12.35 12.05 12.34 63,804 +0.00(+0.00%)
Jun 27, 2012 12.24 12.39 12.20 12.34 154,941 +0.16(+1.31%)
Jun 26, 2012 12.13 12.19 12.01 12.18 162,539 +0.01(+0.08%)
Jun 25, 2012 12.12 12.19 11.97 12.17 46,593 -0.63(-4.92%)
Jun 22, 2012 12.91 12.97 12.65 12.80 61,263 +0.27(+2.15%)
Jun 21, 2012 13.20 13.22 12.53 12.53 86,159 -0.44(-3.39%)
Jun 20, 2012 12.92 13.00 12.78 12.97 185,356 +0.19(+1.49%)
Jun 19, 2012 12.56 12.92 12.48 12.78 156,024 +0.51(+4.16%)
Jun 18, 2012 12.20 12.35 12.13 12.27 248,850 -0.24(-1.92%)
Jun 15, 2012 12.36 12.56 12.36 12.51 159,456 +0.52(+4.34%)
Jun 14, 2012 11.77 12.06 11.75 11.99 321,031 +0.24(+2.04%)
Jun 13, 2012 11.80 11.99 11.74 11.75 406,606 -0.18(-1.51%)
Jun 12, 2012 11.93 11.99 11.71 11.93 1,942,131 -0.06(-0.50%)
Jun 11, 2012 12.61 12.63 11.99 11.99 78,874 -0.20(-1.64%)
Jun 08, 2012 11.89 12.19 11.84 12.19 75,864 +0.06(+0.49%)
Jun 07, 2012 12.48 12.52 12.11 12.13 157,750 -0.15(-1.22%)
Jun 06, 2012 11.77 12.30 11.76 12.28 113,291 +0.91(+8.00%)
Jun 05, 2012 11.17 11.38 11.17 11.37 66,412 +0.11(+1.00%)
Jun 04, 2012 11.25 11.38 11.16 11.26 233,763 +0.30(+2.71%)
Jun 02, 2012 11.00 11.16 10.80 10.96 421,973 +0.00(+0.00%)
Jun 01, 2012 11.00 11.16 10.80 10.96 421,973 -0.36(-3.18%)
May 31, 2012 11.20 11.39 11.02 11.32 227,316 +0.12(+1.07%)
May 30, 2012 11.47 11.47 11.20 11.20 147,631 -0.47(-4.03%)
May 29, 2012 11.70 11.77 11.52 11.67 292,351 +0.00(+0.00%)
May 25, 2012 11.66 11.78 11.62 11.67 182,870 -0.04(-0.34%)
May 24, 2012 11.77 11.86 11.56 11.71 174,477 -0.11(-0.93%)
May 23, 2012 11.91 11.91 11.52 11.82 135,685 -0.27(-2.23%)
May 22, 2012 12.19 12.42 12.03 12.09 156,878 -0.04(-0.36%)
May 21, 2012 11.85 12.14 11.85 12.13 97,016 +0.38(+3.27%)
May 18, 2012 11.95 11.95 11.71 11.75 165,360 +0.20(+1.73%)
May 17, 2012 11.75 11.78 11.52 11.55 161,000 -0.33(-2.78%)
May 16, 2012 12.19 12.31 11.88 11.88 110,000 +0.16(+1.37%)
May 15, 2012 12.02 12.07 11.72 11.72 117,698 -0.40(-3.30%)
May 14, 2012 12.06 12.23 12.01 12.12 90,801 -0.35(-2.81%)
May 11, 2012 12.33 12.60 12.29 12.47 134,142 -0.29(-2.27%)
May 10, 2012 12.84 12.96 12.71 12.76 106,343 +0.65(+5.37%)
May 09, 2012 11.93 12.23 11.77 12.11 200,520 -0.33(-2.65%)
May 08, 2012 12.64 12.65 12.22 12.44 215,308 -0.56(-4.32%)
May 07, 2012 12.63 13.01 12.63 13.00 221,332 +0.35(+2.78%)
May 04, 2012 12.75 12.80 12.58 12.65 89,754 -0.24(-1.86%)
May 03, 2012 13.23 13.23 12.80 12.89 115,959 -0.21(-1.60%)
May 02, 2012 13.16 13.16 12.76 13.10 184,394 -0.42(-3.11%)
May 01, 2012 13.66 13.82 13.35 13.52 156,275 -0.65(-4.59%)
Apr 30, 2012 14.29 14.31 14.08 14.17 137,250 -0.33(-2.28%)
Apr 27, 2012 14.55 14.57 14.39 14.50 81,696 +0.26(+1.83%)
Apr 26, 2012 13.96 14.27 13.96 14.24 64,278 -0.08(-0.56%)
Apr 25, 2012 14.38 14.50 14.24 14.32 79,140 +0.64(+4.68%)
Apr 24, 2012 13.34 13.78 13.30 13.68 681,105 +0.21(+1.56%)
Apr 23, 2012 13.50 13.53 13.25 13.47 126,429 -0.51(-3.65%)
Apr 20, 2012 13.94 14.17 13.94 13.98 69,515 +0.52(+3.86%)
Apr 19, 2012 13.82 13.85 13.32 13.46 245,771 -0.67(-4.74%)
Apr 18, 2012 14.03 14.39 14.03 14.13 44,355 -0.40(-2.75%)
Apr 17, 2012 14.33 14.57 14.24 14.53 1,206,486 +0.46(+3.27%)
Apr 16, 2012 14.20 14.20 13.87 14.07 56,783 -0.06(-0.45%)
Apr 13, 2012 14.52 14.54 14.11 14.13 70,484 -0.73(-4.89%)
Apr 12, 2012 14.47 14.88 14.47 14.86 102,097 +0.29(+1.99%)
Apr 11, 2012 14.92 14.95 14.55 14.57 55,324 +0.25(+1.75%)
Apr 10, 2012 14.67 14.72 14.30 14.32 162,797 -0.75(-4.98%)
Apr 09, 2012 15.14 15.14 14.85 15.07 59,536 +0.00(+0.00%)
Apr 05, 2012 15.08 15.28 15.00 15.07 156,385 -0.33(-2.14%)
Apr 04, 2012 15.44 15.53 15.26 15.40 116,442 -0.52(-3.27%)
Apr 03, 2012 16.42 16.45 15.79 15.92 130,672 -0.66(-3.98%)
Apr 02, 2012 16.22 16.69 16.00 16.58 125,766 +0.01(+0.06%)
Mar 30, 2012 16.64 16.68 16.33 16.57 111,189 +0.01(+0.06%)
Mar 29, 2012 16.37 16.57 16.31 16.56 75,319 -0.21(-1.25%)
Mar 28, 2012 17.01 17.02 16.62 16.77 85,286 -0.19(-1.12%)
Mar 27, 2012 17.14 17.19 16.96 16.96 47,903 -0.17(-0.99%)
Mar 26, 2012 16.92 17.17 16.86 17.13 214,243 +0.25(+1.48%)
Mar 23, 2012 16.63 16.89 16.56 16.88 55,899 +0.28(+1.69%)
Mar 22, 2012 16.41 16.71 16.40 16.60 61,340 -0.20(-1.19%)
Mar 21, 2012 17.01 17.02 16.67 16.80 61,896 -0.39(-2.27%)
Mar 20, 2012 17.12 17.25 17.00 17.19 55,215 -0.27(-1.55%)
Mar 19, 2012 17.28 17.54 17.26 17.46 118,349 +0.18(+1.04%)
Mar 16, 2012 17.23 17.39 17.23 17.28 120,970 +0.36(+2.13%)
Mar 15, 2012 16.69 16.93 16.60 16.92 87,476 +0.49(+2.98%)
Mar 14, 2012 16.63 16.68 16.39 16.43 91,760 +0.28(+1.73%)
Mar 13, 2012 15.74 16.15 15.72 16.15 87,415 +0.40(+2.54%)
Mar 12, 2012 15.58 15.76 15.54 15.75 107,667 +0.12(+0.77%)
Mar 09, 2012 15.75 15.79 15.62 15.63 63,008 -0.29(-1.82%)
Mar 08, 2012 15.72 15.99 15.64 15.92 36,367 +0.34(+2.18%)
Mar 07, 2012 15.47 15.58 15.35 15.58 61,128 +0.27(+1.76%)
Mar 06, 2012 15.51 15.58 15.20 15.31 119,730 -0.97(-5.96%)
Mar 05, 2012 16.22 16.32 16.15 16.28 44,249 -0.06(-0.37%)
Mar 02, 2012 16.43 16.48 16.25 16.34 58,611 -0.08(-0.49%)
Mar 01, 2012 16.21 16.49 16.21 16.42 33,177 +0.24(+1.48%)
Feb 29, 2012 16.31 16.45 16.07 16.18 487,225 +0.06(+0.37%)
Feb 28, 2012 16.01 16.16 15.92 16.12 51,532 +0.06(+0.37%)
Feb 27, 2012 15.77 16.16 15.71 16.06 60,264 -0.16(-0.99%)
Feb 24, 2012 16.16 16.36 16.12 16.22 179,401 -0.01(-0.06%)
Feb 23, 2012 15.99 16.23 15.87 16.23 87,339 +0.06(+0.37%)
Feb 22, 2012 16.15 16.24 16.09 16.17 46,886 -0.21(-1.28%)
Feb 21, 2012 16.34 16.51 16.28 16.38 118,774 +0.17(+1.05%)
Feb 17, 2012 16.34 16.35 16.10 16.21 137,130 +0.15(+0.93%)
Feb 16, 2012 15.46 16.09 15.33 16.06 146,291 +0.18(+1.13%)
Feb 15, 2012 16.00 16.05 15.74 15.88 109,670 -0.05(-0.31%)
Feb 14, 2012 15.95 16.02 15.76 15.93 216,348 -0.47(-2.87%)
Feb 13, 2012 16.37 16.43 16.13 16.40 101,506 +0.20(+1.23%)
Feb 10, 2012 16.12 16.26 16.02 16.20 69,281 -0.66(-3.91%)
Feb 09, 2012 17.09 17.14 16.75 16.86 78,251 +0.01(+0.06%)
Feb 08, 2012 16.80 16.92 16.66 16.85 109,747 +0.13(+0.78%)
Feb 07, 2012 16.56 16.83 16.42 16.72 63,885 +0.10(+0.60%)
Feb 06, 2012 16.42 16.64 16.30 16.62 63,626 -0.12(-0.72%)
Feb 03, 2012 16.60 16.79 16.55 16.74 118,798 +0.29(+1.76%)
Feb 02, 2012 16.30 16.53 16.27 16.45 120,955 +0.35(+2.17%)
Feb 01, 2012 15.98 16.21 15.98 16.10 131,006 +0.85(+5.57%)
Jan 31, 2012 15.35 15.39 15.06 15.25 115,433 -0.01(-0.07%)
Jan 30, 2012 14.97 15.30 14.90 15.26 169,582 -0.59(-3.72%)
Jan 27, 2012 15.51 15.92 15.41 15.85 232,220 -0.05(-0.31%)
Jan 26, 2012 15.99 16.00 15.70 15.90 880,141 +0.10(+0.63%)
Jan 25, 2012 15.41 15.90 15.21 15.80 82,754 +0.26(+1.67%)
Jan 24, 2012 15.41 15.58 15.25 15.54 116,500 -0.21(-1.33%)
Jan 23, 2012 15.76 15.91 15.56 15.75 193,774 +0.18(+1.16%)
Jan 20, 2012 15.37 15.60 15.28 15.57 1,734,265 +0.52(+3.46%)
Jan 19, 2012 15.13 15.14 14.94 15.05 304,609 +0.79(+5.54%)
Jan 18, 2012 13.93 14.35 13.88 14.26 94,953 +0.53(+3.86%)
Jan 17, 2012 13.63 13.87 13.62 13.73 187,211 +0.38(+2.85%)
Jan 13, 2012 13.33 13.36 12.83 13.35 64,437 -0.35(-2.55%)
Jan 12, 2012 13.72 13.72 13.39 13.70 79,897 +0.42(+3.16%)
Jan 11, 2012 13.14 13.34 12.89 13.28 171,722 +0.17(+1.30%)
Jan 10, 2012 12.96 13.11 12.80 13.11 156,106 +0.80(+6.50%)
Jan 09, 2012 12.33 12.38 11.93 12.31 206,106 -0.12(-0.97%)
Jan 06, 2012 12.65 12.65 12.30 12.43 152,418 -0.30(-2.36%)
Jan 05, 2012 12.72 12.84 12.51 12.73 105,619 -0.67(-5.00%)
Jan 04, 2012 13.37 13.53 13.18 13.40 439,193 +0.54(+4.20%)
Dec 30, 2011 12.80 12.99 12.80 12.86 111,309 +0.02(+0.16%)
Dec 29, 2011 12.51 12.88 12.42 12.84 116,618 -0.11(-0.85%)
Dec 28, 2011 13.14 13.17 12.85 12.95 126,458 -0.31(-2.34%)
Dec 27, 2011 13.13 13.42 13.13 13.26 122,906 -0.14(-1.04%)
Dec 23, 2011 13.25 13.41 13.22 13.40 144,378 +0.24(+1.82%)
Dec 21, 2011 13.27 13.29 13.00 13.16 1,511,801 -0.40(-2.95%)
Dec 20, 2011 13.41 13.63 13.40 13.56 813,808 +0.93(+7.36%)
Dec 19, 2011 13.08 13.21 12.61 12.63 296,564 +6.64(+110.85%)
Dec 16, 2011 5.990 5.990 5.990 5.990 0 -6.57(-52.31%)
Dec 16, 2011 12.60 12.80 12.47 12.56 131,735 +6.54(+108.64%)
Dec 15, 2011 6.020 6.020 6.020 6.020 0 -6.54(-52.07%)
Dec 15, 2011 12.80 12.97 12.56 12.56 117,567 +6.58(+110.03%)
Dec 14, 2011 5.980 5.980 5.980 5.980 0 -6.54(-52.24%)
Dec 14, 2011 12.59 12.72 12.41 12.52 135,577 +6.45(+106.26%)
Dec 13, 2011 6.180 6.180 6.070 6.070 0 -6.81(-52.87%)
Dec 13, 2011 13.31 13.41 12.76 12.88 3,428,092 +6.70(+108.41%)
Dec 12, 2011 6.180 6.180 6.180 6.180 0 -7.52(-54.89%)
Dec 12, 2011 13.82 13.90 13.60 13.70 1,310,332 +7.35(+115.75%)
Dec 09, 2011 6.350 6.350 6.350 6.350 0 -8.51(-57.27%)
Dec 09, 2011 14.70 15.08 14.69 14.86 169,701 +8.65(+139.29%)
Dec 08, 2011 6.210 6.210 6.210 6.210 0 -8.14(-56.72%)
Dec 08, 2011 14.55 14.65 14.28 14.35 151,058 +7.95(+124.22%)
Dec 07, 2011 6.400 6.400 6.400 6.400 0 -9.05(-58.58%)
Dec 07, 2011 14.88 15.49 14.71 15.45 156,122 +9.08(+142.54%)
Dec 06, 2011 6.370 6.380 6.370 6.370 0 -8.78(-57.95%)
Dec 06, 2011 15.05 15.31 15.05 15.15 125,080 +0.45(+3.06%)
Dec 05, 2011 15.33 15.37 14.65 14.70 132,067 +8.32(+130.41%)
Dec 05, 2011 6.380 6.380 6.380 6.380 0 -8.29(-56.51%)
Dec 02, 2011 14.69 14.96 14.54 14.67 250,609 +8.34(+131.75%)
Dec 02, 2011 6.330 6.330 6.330 6.330 0 -7.91(-55.55%)
Dec 01, 2011 14.11 14.30 14.08 14.24 305,622 -0.23(-1.59%)
Nov 30, 2011 14.34 14.60 14.32 14.47 168,339 +1.07(+7.99%)
Nov 29, 2011 13.59 13.72 13.31 13.40 121,950 +0.22(+1.67%)
Nov 28, 2011 13.13 13.48 13.08 13.18 168,607 +1.50(+12.84%)
Nov 25, 2011 11.86 11.97 11.60 11.68 124,865 +0.23(+2.01%)
Nov 23, 2011 11.89 11.92 11.45 11.45 3,477,363 -0.26(-2.22%)
Nov 22, 2011 11.91 11.97 11.62 11.71 3,401,639 -0.55(-4.49%)
Nov 21, 2011 12.29 12.40 12.11 12.26 172,836 -0.52(-4.07%)
Nov 18, 2011 12.85 12.98 12.70 12.78 92,302 +0.13(+1.03%)
Nov 17, 2011 13.18 13.23 12.62 12.65 102,708 -0.31(-2.39%)
Nov 16, 2011 13.11 13.36 12.96 12.96 189,384 -0.54(-4.00%)
Nov 15, 2011 13.34 13.60 13.29 13.50 269,887 -0.66(-4.66%)
Nov 14, 2011 14.07 14.25 14.00 14.16 108,635 -0.36(-2.48%)
Nov 11, 2011 14.47 14.69 14.44 14.52 631,122 +0.65(+4.69%)
Nov 10, 2011 14.08 14.13 13.67 13.87 386,486 +0.44(+3.28%)
Nov 09, 2011 13.73 13.88 13.41 13.43 214,985 -1.51(-10.11%)
Nov 08, 2011 14.87 15.00 14.46 14.94 103,866 +0.42(+2.89%)
Nov 07, 2011 14.45 14.55 14.09 14.52 135,643 +0.05(+0.35%)
Nov 04, 2011 14.85 14.85 14.20 14.47 138,935 -0.86(-5.61%)
Nov 03, 2011 15.15 15.36 14.68 15.33 276,430 +1.05(+7.35%)
Nov 02, 2011 14.37 14.61 14.08 14.28 178,570 +0.07(+0.49%)
Nov 01, 2011 13.97 14.42 13.88 14.21 255,448 -1.94(-12.01%)
Oct 31, 2011 16.41 16.50 16.15 16.15 174,481 -1.07(-6.21%)
Oct 28, 2011 17.20 17.70 17.09 17.22 1,715,469 -0.72(-4.01%)
Oct 27, 2011 17.54 18.20 17.27 17.94 2,857,106 +2.54(+16.49%)
Oct 26, 2011 15.51 15.60 14.89 15.40 293,515 +0.43(+2.87%)
Oct 25, 2011 15.26 15.30 14.88 14.97 92,871 -0.47(-3.04%)
Oct 24, 2011 15.01 15.50 14.98 15.44 128,098 +0.59(+3.97%)
Oct 21, 2011 14.82 14.90 14.65 14.85 104,428 +0.74(+5.24%)
Oct 20, 2011 14.31 14.40 13.66 14.11 163,660 -0.50(-3.42%)
Oct 19, 2011 14.92 14.97 14.61 14.61 150,457 -0.24(-1.62%)
Oct 18, 2011 14.20 14.93 14.00 14.85 325,293 +0.24(+1.64%)
Oct 17, 2011 15.26 15.30 14.55 14.61 88,682 -0.61(-4.01%)
Oct 14, 2011 15.43 15.49 15.07 15.22 240,676 -0.06(-0.39%)
Oct 13, 2011 15.35 15.39 14.83 15.28 118,760 -1.02(-6.26%)
Oct 12, 2011 16.20 16.48 16.04 16.30 69,334 +0.43(+2.71%)
Oct 11, 2011 15.44 15.99 15.44 15.87 111,779 +0.12(+0.76%)
Oct 10, 2011 15.41 15.79 15.39 15.75 93,992 +1.18(+8.10%)
Oct 07, 2011 14.90 15.17 14.50 14.57 162,829 +0.37(+2.61%)
Oct 06, 2011 13.98 14.20 13.98 14.20 123,478 +1.15(+8.81%)
Oct 05, 2011 12.83 13.13 12.69 13.05 1,004,174 +0.75(+6.10%)
Oct 04, 2011 11.81 12.30 11.63 12.30 3,777,259 -0.15(-1.20%)
Oct 03, 2011 12.62 12.90 12.26 12.45 129,708 -0.70(-5.32%)
Sep 30, 2011 13.03 13.38 12.99 13.15 105,542 -0.72(-5.19%)
Sep 29, 2011 14.21 14.60 13.66 13.87 332,426 +0.61(+4.60%)
Sep 28, 2011 13.36 13.73 13.22 13.26 315,769 +0.11(+0.84%)
Sep 27, 2011 13.41 13.48 13.03 13.15 715,789 +0.89(+7.26%)
Sep 26, 2011 11.79 12.33 11.52 12.26 249,754 +1.10(+9.86%)
Sep 23, 2011 10.90 11.25 10.82 11.16 110,220 +0.11(+1.00%)
Sep 22, 2011 11.05 11.27 10.76 11.05 1,691,929 -0.64(-5.47%)
Sep 21, 2011 12.23 12.25 11.69 11.69 211,944 -0.56(-4.57%)
Sep 20, 2011 12.32 12.40 12.01 12.25 111,304 -0.70(-5.41%)
Sep 19, 2011 12.50 12.97 12.37 12.95 188,441 -0.49(-3.65%)
Sep 16, 2011 13.76 13.82 13.30 13.44 282,630 -0.25(-1.83%)
Sep 15, 2011 13.70 13.85 13.34 13.69 267,309 +0.67(+5.15%)
Sep 14, 2011 12.70 13.10 12.24 13.02 157,826 +0.94(+7.78%)
Sep 13, 2011 11.90 12.08 11.77 12.08 1,820,290 +0.32(+2.72%)
Sep 12, 2011 11.72 12.05 11.35 11.76 441,595 -0.98(-7.69%)
Sep 09, 2011 13.00 13.02 12.65 12.74 5,535,553 -1.23(-8.80%)
Sep 08, 2011 14.19 14.36 13.90 13.97 52,681 -0.20(-1.41%)
Sep 07, 2011 13.75 14.28 13.75 14.17 125,274 +0.38(+2.76%)
Sep 06, 2011 13.18 13.79 13.17 13.79 135,274 -1.14(-7.64%)
Sep 02, 2011 15.05 15.07 14.73 14.93 86,592 -0.84(-5.33%)
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