Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1905 1913 1881 1896 297,600 +0.00(+0.00%)
Nov 29, 2010 1905 1896 1896 1896 0 -6.26(-0.33%)
Nov 27, 2010 1933 1937 1894 1902 459,000 -25.88(-1.34%)
Nov 26, 2010 1935 1936 1916 1928 321,800 +1.70(+0.09%)
Nov 25, 2010 1884 1928 1883 1926 449,000 -2.96(-0.15%)
Nov 24, 2010 1939 1943 1919 1929 374,800 -15.40(-0.79%)
Nov 23, 2010 1947 1955 1940 1944 326,000 +0.00(+0.00%)
Nov 22, 2010 1947 1944 1944 1944 0 +3.38(+0.17%)
Nov 20, 2010 1937 1941 1928 1941 289,200 +13.10(+0.68%)
Nov 19, 2010 1908 1929 1904 1928 268,600 +30.75(+1.62%)
Nov 18, 2010 1877 1908 1875 1897 285,800 -2.02(-0.11%)
Nov 17, 2010 1912 1916 1890 1899 330,400 -14.68(-0.77%)
Nov 16, 2010 1919 1925 1900 1914 293,600 +0.00(+0.00%)
Nov 15, 2010 1919 1914 1914 1914 0 +0.69(+0.04%)
Nov 13, 2010 1951 1958 1899 1913 447,400 -1.61(-0.08%)
Nov 12, 2010 1966 1976 1915 1915 364,400 -53.12(-2.70%)
Nov 11, 2010 1946 1968 1945 1968 339,400 +20.39(+1.05%)
Nov 10, 2010 1944 1948 1935 1947 290,800 +5.05(+0.26%)
Nov 09, 2010 1947 1948 1930 1942 306,800 +0.00(+0.00%)
Nov 08, 2010 1947 1942 1942 1942 0 +3.45(+0.18%)
Nov 07, 2010 1962 1939 1939 1939 0 +0.00(+0.00%)
Nov 06, 2010 1962 1939 1939 1939 0 +0.00(+0.00%)
Nov 05, 2010 1962 1967 1939 1939 398,200 -3.54(-0.18%)
Nov 04, 2010 1942 1946 1936 1942 319,000 +6.53(+0.34%)
Nov 03, 2010 1931 1943 1930 1936 356,800 +17.93(+0.93%)
Nov 02, 2010 1912 1918 1918 1918 0 +3.30(+0.17%)
Nov 01, 2010 1890 1915 1880 1915 340,000 +31.79(+1.69%)
Oct 31, 2010 1914 1883 1883 1883 0 +0.00(+0.00%)
Oct 30, 2010 1914 1883 1875 1883 0 +0.00(+0.00%)
Oct 29, 2010 1914 1914 1875 1883 374,600 -24.92(-1.31%)
Oct 28, 2010 1909 1915 1902 1908 347,600 -1.67(-0.09%)
Oct 27, 2010 1919 1925 1902 1910 391,600 -9.87(-0.51%)
Oct 26, 2010 1913 1920 1909 1919 350,000 +3.70(+0.19%)
Oct 25, 2010 1903 1919 1899 1916 405,400 +18.40(+0.97%)
Oct 24, 2010 1882 1897 1897 1897 0 +0.00(+0.00%)
Oct 23, 2010 1882 1897 1880 1897 0 +0.00(+0.00%)
Oct 22, 2010 1882 1897 1880 1897 346,400 +22.62(+1.21%)
Oct 21, 2010 1879 1879 1858 1875 412,000 +4.25(+0.23%)
Oct 20, 2010 1844 1876 1837 1870 364,600 +13.12(+0.71%)
Oct 19, 2010 1879 1885 1857 1857 426,000 -18.10(-0.97%)
Oct 18, 2010 1905 1905 1875 1875 371,400 -26.87(-1.41%)
Oct 17, 2010 1899 1902 1902 1902 0 +0.00(+0.00%)
Oct 16, 2010 1899 1902 1894 1902 0 +0.00(+0.00%)
Oct 15, 2010 1899 1903 1894 1902 368,600 +2.53(+0.13%)
Oct 14, 2010 1887 1900 1884 1900 374,200 +23.61(+1.26%)
Oct 13, 2010 1879 1881 1866 1876 317,800 +8.11(+0.43%)
Oct 12, 2010 1892 1893 1858 1868 314,600 -21.87(-1.16%)
Oct 11, 2010 1909 1909 1885 1890 340,200 -7.16(-0.38%)
Oct 10, 2010 1901 1897 1897 1897 0 +0.00(+0.00%)
Oct 09, 2010 1901 1897 1888 1897 0 +0.00(+0.00%)
Oct 08, 2010 1901 1901 1888 1897 372,800 -3.78(-0.20%)
Oct 07, 2010 1901 1906 1893 1901 397,600 -3.10(-0.16%)
Oct 06, 2010 1897 1906 1894 1904 390,600 +25.01(+1.33%)
Oct 05, 2010 1874 1885 1869 1879 339,800 -0.35(-0.02%)
Oct 04, 2010 1884 1890 1876 1879 390,600 +2.56(+0.14%)
Oct 03, 2010 1872 1877 1877 1877 0 +0.00(+0.00%)
Oct 02, 2010 1872 1877 1869 1877 0 +0.00(+0.00%)
Oct 01, 2010 1872 1884 1869 1877 363,800 +3.92(+0.21%)
Sep 30, 2010 1870 1873 1861 1873 352,000 +6.36(+0.34%)
Sep 29, 2010 1865 1874 1864 1866 359,000 +10.48(+0.56%)
Sep 28, 2010 1859 1863 1853 1856 356,000 -4.86(-0.26%)
Sep 27, 2010 1856 1862 1852 1861 383,200 +14.23(+0.77%)
Sep 26, 2010 1830 1847 1847 1847 0 +0.00(+0.00%)
Sep 25, 2010 1830 1847 1826 1847 0 +0.00(+0.00%)
Sep 24, 2010 1830 1847 1826 1847 273,600 +13.97(+0.76%)
Sep 23, 2010 1822 1833 1833 1833 0 +0.00(+0.00%)
Sep 22, 2010 1822 1833 1833 1833 0 +0.00(+0.00%)
Sep 21, 2010 1822 1833 1833 1833 0 +0.00(+0.00%)
Sep 20, 2010 1822 1834 1819 1833 242,200 +5.28(+0.29%)
Sep 19, 2010 1824 1829 1812 1827 0 +0.00(+0.00%)
Sep 18, 2010 1824 1827 1812 1827 0 +0.00(+0.00%)
Sep 17, 2010 1824 1829 1812 1827 316,400 +15.50(+0.86%)
Sep 16, 2010 1822 1825 1812 1812 335,600 -12.03(-0.66%)
Sep 15, 2010 1817 1827 1813 1824 338,200 +8.63(+0.48%)
Sep 14, 2010 1825 1827 1811 1815 385,800 -3.61(-0.20%)
Sep 13, 2010 1812 1819 1808 1819 385,400 +16.28(+0.90%)
Sep 12, 2010 1793 1803 1803 1803 0 +0.00(+0.00%)
Sep 11, 2010 1793 1808 1792 1803 0 +0.00(+0.00%)
Sep 10, 2010 1793 1808 1792 1803 339,200 +18.22(+1.02%)
Sep 09, 2010 1787 1790 1775 1784 366,000 +5.14(+0.29%)
Sep 08, 2010 1780 1785 1771 1779 321,000 -8.52(-0.48%)
Sep 07, 2010 1792 1796 1786 1788 315,200 -4.68(-0.26%)
Sep 06, 2010 1792 1794 1784 1792 327,000 +12.40(+0.70%)
Sep 05, 2010 1781 1780 1780 1780 0 +0.00(+0.00%)
Sep 03, 2010 1781 1786 1775 1780 310,400 +4.29(+0.24%)
Sep 02, 2010 1783 1784 1768 1776 291,000 +11.04(+0.63%)
Sep 01, 2010 1752 1767 1748 1765 302,400 +21.94(+1.26%)
Aug 31, 2010 1747 1752 1736 1743 288,000 -17.38(-0.99%)
Aug 30, 2010 1749 1760 1746 1760 246,400 +30.57(+1.77%)
Aug 29, 2010 1724 1733 1719 1730 0 +0.00(+0.00%)
Aug 27, 2010 1724 1733 1719 1730 244,600 -0.20(-0.01%)
Aug 26, 2010 1744 1744 1730 1730 302,200 -5.03(-0.29%)
Aug 25, 2010 1746 1754 1735 1735 345,000 -25.74(-1.46%)
Aug 24, 2010 1757 1772 1749 1761 401,000 -7.18(-0.41%)
Aug 23, 2010 1781 1789 1767 1768 329,800 -7.83(-0.44%)
Aug 21, 2010 1769 1776 1766 1776 0 +0.00(+0.00%)
Aug 20, 2010 1769 1776 1766 1776 361,200 -4.10(-0.23%)
Aug 19, 2010 1764 1781 1763 1780 344,400 +17.65(+1.00%)
Aug 18, 2010 1764 1765 1754 1762 371,200 +6.96(+0.40%)
Aug 17, 2010 1737 1757 1735 1755 426,400 +11.72(+0.67%)
Aug 16, 2010 1735 1746 1717 1743 314,200 -2.93(-0.17%)
Aug 15, 2010 1731 1747 1725 1746 0 +0.00(+0.00%)
Aug 14, 2010 1731 1747 1725 1746 0 +0.00(+0.00%)
Aug 13, 2010 1731 1747 1725 1746 278,000 +24.49(+1.42%)
Aug 12, 2010 1731 1743 1722 1722 359,600 -36.44(-2.07%)
Aug 11, 2010 1775 1777 1754 1758 380,000 -22.94(-1.29%)
Aug 10, 2010 1792 1795 1780 1781 300,600 -9.04(-0.50%)
Aug 09, 2010 1779 1790 1777 1790 290,400 +6.34(+0.36%)
Aug 08, 2010 1782 1786 1769 1784 0 +0.00(+0.00%)
Aug 07, 2010 1782 1786 1769 1784 0 +0.00(+0.00%)
Aug 06, 2010 1782 1786 1769 1784 335,800 -0.03(-0.00%)
Aug 05, 2010 1797 1797 1773 1784 337,400 -5.40(-0.30%)
Aug 04, 2010 1795 1795 1774 1789 334,400 -1.34(-0.07%)
Aug 03, 2010 1796 1796 1785 1791 348,600 +8.33(+0.47%)
Aug 02, 2010 1771 1784 1768 1782 332,600 +22.94(+1.30%)
Aug 01, 2010 1768 1775 1755 1759 0 +0.00(+0.00%)
Jul 31, 2010 1768 1775 1755 1759 0 +0.00(+0.00%)
Jul 30, 2010 1768 1775 1755 1759 370,600 -11.55(-0.65%)
Jul 29, 2010 1770 1777 1768 1771 348,200 -2.59(-0.15%)
Jul 28, 2010 1774 1776 1765 1773 325,400 +5.16(+0.29%)
Jul 27, 2010 1775 1779 1765 1768 361,000 -0.76(-0.04%)
Jul 26, 2010 1760 1774 1759 1769 319,800 +11.01(+0.63%)
Jul 25, 2010 1756 1761 1745 1758 0 +0.00(+0.00%)
Jul 24, 2010 1756 1761 1745 1758 0 +0.00(+0.00%)
Jul 23, 2010 1756 1761 1745 1758 371,600 +22.53(+1.30%)
Jul 22, 2010 1745 1753 1732 1736 403,600 -13.25(-0.76%)
Jul 21, 2010 1753 1756 1740 1749 374,600 +12.01(+0.69%)
Jul 20, 2010 1727 1741 1725 1737 307,600 +4.82(+0.28%)
Jul 19, 2010 1719 1738 1718 1732 281,800 -6.50(-0.37%)
Jul 18, 2010 1751 1754 1737 1738 0 +0.00(+0.00%)
Jul 17, 2010 1751 1754 1737 1738 0 +0.00(+0.00%)
Jul 16, 2010 1751 1754 1737 1738 376,000 -12.84(-0.73%)
Jul 15, 2010 1755 1759 1749 1751 392,400 -6.72(-0.38%)
Jul 14, 2010 1754 1765 1754 1758 533,600 +22.93(+1.32%)
Jul 13, 2010 1738 1750 1733 1735 411,600 +1.03(+0.06%)
Jul 12, 2010 1732 1734 1725 1734 345,200 +11.04(+0.64%)
Jul 10, 2010 1709 1723 1698 1723 0 +0.00(+0.00%)
Jul 09, 2010 1709 1723 1698 1723 471,000 +24.37(+1.43%)
Jul 08, 2010 1699 1703 1693 1699 329,800 +22.99(+1.37%)
Jul 07, 2010 1686 1686 1669 1676 343,800 -9.29(-0.55%)
Jul 06, 2010 1665 1685 1650 1685 334,000 +9.57(+0.57%)
Jul 05, 2010 1675 1680 1664 1675 355,000 +3.55(+0.21%)
Jul 03, 2010 1689 1694 1667 1672 0 +0.00(+0.00%)
Jul 02, 2010 1689 1694 1667 1672 344,600 -14.42(-0.86%)
Jul 01, 2010 1687 1694 1665 1686 327,200 -12.05(-0.71%)
Jun 30, 2010 1679 1700 1675 1698 340,600 -9.47(-0.55%)
Jun 29, 2010 1735 1740 1703 1708 380,200 -24.27(-1.40%)
Jun 28, 2010 1735 1735 1726 1732 346,600 +2.19(+0.13%)
Jun 27, 2010 1722 1734 1719 1730 0 +0.00(+0.00%)
Jun 26, 2010 1722 1734 1719 1730 0 +0.00(+0.00%)
Jun 25, 2010 1722 1734 1719 1730 302,600 -10.03(-0.58%)
Jun 24, 2010 1725 1740 1722 1740 313,000 +14.05(+0.81%)
Jun 23, 2010 1723 1732 1721 1726 370,800 -5.66(-0.33%)
Jun 22, 2010 1728 1734 1724 1731 402,600 -8.20(-0.47%)
Jun 21, 2010 1728 1741 1724 1740 390,600 +27.73(+1.62%)
Jun 20, 2010 1710 1712 1702 1712 0 +0.00(+0.00%)
Jun 19, 2010 1710 1712 1702 1712 0 +0.00(+0.00%)
Jun 18, 2010 1710 1712 1702 1712 292,800 +4.03(+0.24%)
Jun 17, 2010 1707 1711 1701 1708 368,400 +17.89(+1.06%)
Jun 16, 2010 1688 1697 1685 1690 0 +0.00(+0.00%)
Jun 15, 2010 1688 1697 1685 1690 346,400 -0.57(-0.03%)
Jun 14, 2010 1683 1698 1682 1691 372,200 +15.26(+0.91%)
Jun 13, 2010 1675 1682 1663 1675 0 +0.00(+0.00%)
Jun 12, 2010 1675 1682 1663 1675 0 +0.00(+0.00%)
Jun 11, 2010 1675 1682 1663 1675 367,000 +23.64(+1.43%)
Jun 10, 2010 1652 1662 1644 1652 305,800 +4.48(+0.27%)
Jun 09, 2010 1653 1656 1638 1647 314,400 -4.26(-0.26%)
Jun 08, 2010 1635 1656 1630 1651 279,800 +13.51(+0.82%)
Jun 07, 2010 1628 1639 1619 1638 300,200 -26.16(-1.57%)
Jun 06, 2010 1661 1671 1659 1664 0 +0.00(+0.00%)
Jun 05, 2010 1661 1671 1659 1664 0 +0.00(+0.00%)
Jun 04, 2010 1661 1671 1659 1664 285,400 +2.29(+0.14%)
Jun 03, 2010 1644 1664 1642 1662 308,000 +31.44(+1.93%)
Jun 02, 2010 1635 1643 1623 1630 0 +0.00(+0.00%)
Jun 01, 2010 1635 1643 1623 1630 313,400 -10.85(-0.66%)
May 31, 2010 1625 1641 1621 1641 297,800 +18.47(+1.14%)
May 30, 2010 1630 1630 1607 1623 0 +0.00(+0.00%)
May 28, 2010 1630 1630 1607 1623 313,600 +15.28(+0.95%)
May 27, 2010 1566 1612 1565 1608 356,400 +25.38(+1.60%)
May 26, 2010 1575 1582 1550 1582 357,600 +21.29(+1.36%)
May 25, 2010 1585 1586 1533 1561 474,400 -44.10(-2.75%)
May 24, 2010 1590 1613 1586 1605 270,000 +4.75(+0.30%)
May 22, 2010 1624 1640 1592 1600 0 +0.00(+0.00%)
May 21, 2010 1624 1640 1592 1600 0 +0.00(+0.00%)
May 20, 2010 1624 1640 1592 1600 357,600 -29.90(-1.83%)
May 19, 2010 1621 1630 1602 1630 417,000 -13.16(-0.80%)
May 18, 2010 1662 1663 1629 1643 491,800 -8.27(-0.50%)
May 17, 2010 1669 1673 1645 1652 401,400 -44.12(-2.60%)
May 16, 2010 1686 1700 1677 1696 0 +0.00(+0.00%)
May 15, 2010 1686 1700 1677 1696 0 +0.00(+0.00%)
May 14, 2010 1686 1700 1677 1696 432,200 +1.05(+0.06%)
May 13, 2010 1684 1700 1683 1695 398,000 +31.55(+1.90%)
May 12, 2010 1679 1680 1658 1663 451,200 -7.21(-0.43%)
May 11, 2010 1692 1692 1662 1670 455,000 -7.39(-0.44%)
May 10, 2010 1662 1680 1654 1678 382,600 +30.13(+1.83%)
May 09, 2010 1632 1658 1626 1648 0 +0.00(+0.00%)
May 08, 2010 1632 1658 1626 1648 0 +0.00(+0.00%)
May 07, 2010 1632 1658 1626 1648 455,400 -37.21(-2.21%)
May 06, 2010 1680 1689 1674 1685 448,200 -34.04(-1.98%)
May 05, 2010 1731 1734 1714 1719 0 +0.00(+0.00%)
May 04, 2010 1731 1734 1714 1719 380,600 -2.46(-0.14%)
May 03, 2010 1736 1740 1710 1721 413,600 -20.35(-1.17%)
May 01, 2010 1742 1750 1740 1742 0 +0.00(+0.00%)
Apr 30, 2010 1742 1750 1740 1742 411,400 +13.14(+0.76%)
Apr 29, 2010 1739 1739 1721 1728 443,800 -5.49(-0.32%)
Apr 28, 2010 1716 1734 1715 1734 398,800 -15.64(-0.89%)
Apr 27, 2010 1749 1756 1742 1750 432,200 -2.65(-0.15%)
Apr 26, 2010 1746 1758 1746 1752 419,600 +15.17(+0.87%)
Apr 24, 2010 1748 1748 1733 1737 0 +0.00(+0.00%)
Apr 23, 2010 1748 1748 1733 1737 460,400 -2.49(-0.14%)
Apr 22, 2010 1737 1740 1728 1740 524,800 -8.06(-0.46%)
Apr 21, 2010 1730 1748 1730 1748 532,800 +29.55(+1.72%)
Apr 20, 2010 1716 1721 1710 1718 521,600 +12.73(+0.75%)
Apr 19, 2010 1708 1720 1701 1705 367,200 -29.19(-1.68%)
Apr 17, 2010 1742 1744 1723 1734 0 +0.00(+0.00%)
Apr 16, 2010 1742 1744 1723 1734 380,800 -9.42(-0.54%)
Apr 15, 2010 1746 1747 1730 1744 464,200 +8.58(+0.49%)
Apr 14, 2010 1720 1735 1720 1735 431,000 +24.74(+1.45%)
Apr 13, 2010 1715 1716 1700 1711 368,200 +0.29(+0.02%)
Apr 12, 2010 1730 1733 1708 1710 415,200 -14.17(-0.82%)
Apr 10, 2010 1735 1737 1710 1724 0 +0.00(+0.00%)
Apr 09, 2010 1735 1737 1710 1724 451,800 -9.31(-0.54%)
Apr 08, 2010 1722 1734 1720 1734 361,800 +7.18(+0.42%)
Apr 07, 2010 1725 1729 1722 1727 399,200 +0.51(+0.03%)
Apr 06, 2010 1733 1733 1719 1726 419,600 +1.10(+0.06%)
Apr 05, 2010 1728 1731 1711 1725 423,200 +1.50(+0.09%)
Apr 04, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 03, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 02, 2010 1723 1725 1716 1723 353,400 +4.32(+0.25%)
Apr 01, 2010 1695 1720 1695 1719 295,800 +26.32(+1.55%)
Mar 31, 2010 1703 1705 1690 1693 327,200 -7.34(-0.43%)
Mar 30, 2010 1706 1706 1694 1700 319,800 +8.20(+0.48%)
Mar 29, 2010 1682 1700 1681 1692 339,000 -5.73(-0.34%)
Mar 27, 2010 1684 1700 1681 1698 0 +0.00(+0.00%)
Mar 26, 2010 1684 1700 1681 1698 396,800 +9.33(+0.55%)
Mar 25, 2010 1680 1688 1677 1688 388,400 +7.38(+0.44%)
Mar 24, 2010 1694 1695 1678 1681 370,000 -0.81(-0.05%)
Mar 23, 2010 1685 1689 1678 1682 413,400 +9.15(+0.55%)
Mar 22, 2010 1679 1681 1665 1673 346,600 -13.44(-0.80%)
Mar 20, 2010 1683 1688 1678 1686 0 +0.00(+0.00%)
Mar 19, 2010 1683 1688 1678 1686 440,400 +10.94(+0.65%)
Mar 18, 2010 1679 1688 1675 1675 433,600 -7.69(-0.46%)
Mar 17, 2010 1663 1683 1660 1683 605,200 +34.85(+2.11%)
Mar 16, 2010 1655 1655 1643 1648 512,200 -1.49(-0.09%)
Mar 15, 2010 1664 1667 1644 1650 343,200 -13.24(-0.80%)
Mar 14, 2010 1667 1667 1653 1663 0 +0.00(+0.00%)
Mar 13, 2010 1667 1667 1653 1663 368,600 +6.12(+0.37%)
Mar 12, 2010 1671 1672 1656 1657 527,000 -5.62(-0.34%)
Mar 11, 2010 1662 1663 1654 1662 499,800 +1.41(+0.08%)
Mar 10, 2010 1658 1661 1654 1661 634,400 +0.79(+0.05%)
Mar 09, 2010 1654 1660 1650 1660 367,400 +0.00(+0.00%)
Mar 08, 2010 1654 1660 1650 1660 0 +25.47(+1.56%)
Mar 07, 2010 1625 1635 1625 1635 0 +0.00(+0.00%)
Mar 06, 2010 1625 1635 1625 1635 343,800 +16.37(+1.01%)
Mar 05, 2010 1625 1631 1612 1618 382,600 -4.24(-0.26%)
Mar 04, 2010 1615 1623 1611 1622 403,000 +7.32(+0.45%)
Mar 03, 2010 1612 1620 1609 1615 414,600 +0.00(+0.00%)
Mar 02, 2010 1612 1620 1609 1615 0 +20.54(+1.29%)
Mar 01, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 28, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 27, 2010 1594 1597 1581 1595 331,200 +7.07(+0.45%)
Feb 26, 2010 1620 1622 1582 1588 402,800 -25.32(-1.57%)
Feb 25, 2010 1617 1618 1606 1613 390,000 -16.07(-0.99%)
Feb 24, 2010 1627 1630 1616 1629 351,600 +1.80(+0.11%)
Feb 23, 2010 1617 1631 1617 1627 306,800 +0.00(+0.00%)
Feb 22, 2010 1617 1631 1617 1627 0 +33.20(+2.08%)
Feb 21, 2010 1611 1623 1593 1594 0 +0.00(+0.00%)
Feb 20, 2010 1611 1623 1593 1594 345,400 -27.29(-1.68%)
Feb 19, 2010 1631 1632 1619 1621 313,600 -6.24(-0.38%)
Feb 18, 2010 1619 1628 1618 1627 383,200 +26.38(+1.65%)
Feb 17, 2010 1590 1609 1587 1601 275,000 +0.00(+0.00%)
Feb 16, 2010 1590 1609 1587 1601 0 +7.39(+0.46%)
Feb 15, 2010 1596 1598 1578 1594 0 +0.00(+0.00%)
Feb 13, 2010 1596 1598 1578 1594 291,800 -4.15(-0.26%)
Feb 12, 2010 1575 1600 1575 1598 393,000 +27.69(+1.76%)
Feb 11, 2010 1579 1582 1566 1570 435,600 -0.37(-0.02%)
Feb 10, 2010 1551 1572 1549 1570 433,400 +17.70(+1.14%)
Feb 09, 2010 1565 1566 1549 1553 445,000 +0.00(+0.00%)
Feb 08, 2010 1565 1566 1549 1553 0 -14.33(-0.91%)
Feb 06, 2010 1568 1575 1561 1567 460,200 -49.30(-3.05%)
Feb 05, 2010 1615 1619 1608 1616 396,400 +1.40(+0.09%)
Feb 04, 2010 1614 1619 1603 1615 437,400 +19.21(+1.20%)
Feb 03, 2010 1619 1619 1591 1596 434,200 -10.63(-0.66%)
Feb 02, 2010 1604 1612 1591 1606 381,800 +0.00(+0.00%)
Feb 01, 2010 1604 1612 1591 1606 0 +4.01(+0.25%)
Jan 30, 2010 1621 1627 1595 1602 473,400 -40.00(-2.44%)
Jan 29, 2010 1633 1649 1619 1642 478,800 +16.95(+1.04%)
Jan 28, 2010 1642 1644 1621 1625 446,200 -11.86(-0.72%)
Jan 27, 2010 1670 1672 1627 1637 576,400 -32.86(-1.97%)
Jan 26, 2010 1663 1682 1661 1670 584,200 +0.00(+0.00%)
Jan 25, 2010 1663 1682 1661 1670 0 -14.15(-0.84%)
Jan 24, 2010 1696 1706 1666 1684 0 +0.00(+0.00%)
Jan 23, 2010 1696 1706 1666 1684 614,200 -37.66(-2.19%)
Jan 22, 2010 1701 1722 1695 1722 542,600 +7.63(+0.45%)
Jan 21, 2010 1723 1723 1709 1714 694,800 +4.16(+0.24%)
Jan 20, 2010 1719 1723 1707 1710 383,000 -1.56(-0.09%)
Jan 19, 2010 1696 1717 1689 1712 420,000 +0.00(+0.00%)
Jan 18, 2010 1696 1717 1689 1712 0 +9.98(+0.59%)
Jan 17, 2010 1695 1704 1686 1702 0 +0.00(+0.00%)
Jan 16, 2010 1695 1704 1686 1702 414,800 +16.03(+0.95%)
Jan 15, 2010 1681 1693 1677 1686 433,200 +14.36(+0.86%)
Jan 14, 2010 1684 1688 1671 1671 360,800 -27.23(-1.60%)
Jan 13, 2010 1696 1701 1683 1699 382,800 +4.52(+0.27%)
Jan 12, 2010 1701 1706 1694 1694 405,200 +0.00(+0.00%)
Jan 11, 2010 1701 1706 1694 1694 0 -1.14(-0.07%)
Jan 10, 2010 1694 1695 1669 1695 0 +0.00(+0.00%)
Jan 09, 2010 1694 1695 1669 1695 379,200 +11.81(+0.70%)
Jan 08, 2010 1703 1708 1683 1683 461,600 -21.87(-1.28%)
Jan 07, 2010 1698 1707 1696 1705 425,400 +14.70(+0.87%)
Jan 06, 2010 1702 1702 1686 1691 407,600 -5.52(-0.33%)
Jan 05, 2010 1682 1696 1682 1696 295,600 +0.00(+0.00%)
Jan 04, 2010 1682 1696 1682 1696 0 +13.37(+0.79%)
Jan 03, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 02, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 01, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Dec 31, 2009 1670 1683 1661 1683 326,000 +10.29(+0.62%)
Dec 30, 2009 1675 1683 1662 1672 317,200 -13.11(-0.78%)
Dec 29, 2009 1695 1695 1680 1686 388,000 +0.00(+0.00%)
Dec 28, 2009 1695 1695 1680 1686 0 +3.25(+0.19%)
Dec 27, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 26, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 25, 2009 1664 1687 1662 1682 329,600 +20.99(+1.26%)
Dec 24, 2009 1661 1662 1655 1661 370,600 +5.81(+0.35%)
Dec 23, 2009 1656 1658 1647 1656 471,000 +11.31(+0.69%)
Dec 22, 2009 1646 1651 1637 1644 285,000 +0.00(+0.00%)
Dec 21, 2009 1646 1651 1637 1644 0 -2.81(-0.17%)
Dec 20, 2009 1639 1651 1632 1647 0 +0.00(+0.00%)
Dec 19, 2009 1639 1651 1632 1647 263,400 -0.80(-0.05%)
Dec 18, 2009 1664 1665 1648 1648 375,800 -16.40(-0.99%)
Dec 17, 2009 1666 1670 1652 1664 369,200 -1.61(-0.10%)
Dec 16, 2009 1660 1668 1658 1666 364,000 +1.08(+0.06%)
Dec 15, 2009 1663 1665 1645 1665 410,600 +0.00(+0.00%)
Dec 14, 2009 1663 1665 1645 1665 0 +7.87(+0.47%)
Dec 12, 2009 1651 1664 1642 1657 437,600 +4.17(+0.25%)
Dec 11, 2009 1636 1653 1613 1653 468,800 +18.56(+1.14%)
Dec 10, 2009 1616 1634 1610 1634 353,400 +6.39(+0.39%)
Dec 09, 2009 1631 1638 1622 1628 354,200 -4.87(-0.30%)
Dec 08, 2009 1633 1636 1625 1633 265,800 +0.00(+0.00%)
Dec 07, 2009 1633 1636 1625 1633 0 +7.89(+0.49%)
Dec 05, 2009 1609 1630 1608 1625 280,400 +9.76(+0.60%)
Dec 04, 2009 1597 1615 1594 1615 277,400 +23.37(+1.47%)
Dec 03, 2009 1583 1597 1580 1592 328,000 +21.91(+1.40%)
Dec 02, 2009 1550 1570 1541 1570 302,600 +14.12(+0.91%)
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.