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

(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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 6287 6365 6287 6342 1,102,144,896 +70.10(+1.12%)
May 30, 2007 6338 6338 6259 6272 897,718,272 -67.10(-1.06%)
May 29, 2007 6275 6339 6267 6339 727,126,592 +63.80(+1.02%)
May 28, 2007 6284 6315 6262 6275 678,142,208 +1.70(+0.03%)
May 25, 2007 6293 6293 6248 6273 1,143,826,560 -25.30(-0.40%)
May 24, 2007 6366 6366 6296 6299 977,928,512 -70.40(-1.11%)
May 23, 2007 6351 6389 6336 6369 796,842,496 +18.80(+0.30%)
May 22, 2007 6372 6390 6343 6350 915,604,928 -22.30(-0.35%)
May 21, 2007 6325 6388 6325 6372 727,332,608 +52.80(+0.84%)
May 18, 2007 6358 6361 6307 6320 753,621,184 -50.40(-0.79%)
May 17, 2007 6308 6370 6308 6370 1,068,201,024 +69.00(+1.10%)
May 16, 2007 6304 6320 6276 6301 835,935,488 +3.80(+0.06%)
May 15, 2007 6335 6338 6288 6297 831,574,528 -49.40(-0.78%)
May 14, 2007 6307 6361 6307 6347 677,798,400 +49.40(+0.78%)
May 11, 2007 6333 6333 6277 6297 784,771,008 -54.50(-0.86%)
May 10, 2007 6346 6352 6312 6352 951,475,584 +13.80(+0.22%)
May 09, 2007 6295 6377 6280 6338 886,753,920 +37.00(+0.59%)
May 08, 2007 6333 6334 6290 6301 1,034,223,872 -28.40(-0.45%)
May 07, 2007 6309 6332 6289 6329 725,867,904 +33.20(+0.53%)
May 04, 2007 6246 6296 6246 6296 802,969,728 +59.30(+0.95%)
May 03, 2007 6231 6248 6215 6237 833,330,304 +12.40(+0.20%)
May 02, 2007 6149 6224 6149 6224 920,909,120 +84.30(+1.37%)
May 01, 2007 6156 6164 6130 6140 859,061,504 -18.10(-0.29%)
Apr 30, 2007 6146 6193 6146 6158 779,086,976 +17.30(+0.28%)
Apr 27, 2007 6189 6189 6135 6141 954,640,704 -56.80(-0.92%)
Apr 26, 2007 6180 6212 6180 6198 887,138,432 +6187.91(+62567.34%)
Apr 25, 2007 9.880 10.05 9.820 9.890 612,900 -6163.41(-99.84%)
Apr 24, 2007 6193 6214 6164 6173 807,147,008 -18.90(-0.31%)
Apr 23, 2007 6197 6230 6152 6192 792,972,928 +5.00(+0.08%)
Apr 20, 2007 6152 6189 6152 6187 675,866,368 +38.90(+0.63%)
Apr 19, 2007 6209 6209 6144 6148 898,100,608 -66.70(-1.07%)
Apr 18, 2007 6175 6241 6174 6215 993,727,104 +46.10(+0.75%)
Apr 17, 2007 6188 6220 6156 6169 840,780,224 -14.70(-0.24%)
Apr 16, 2007 6133 6190 6133 6184 876,987,072 +59.80(+0.98%)
Apr 13, 2007 6152 6178 6114 6124 935,970,880 -19.00(-0.31%)
Apr 12, 2007 6134 6151 6116 6143 765,246,976 +6.70(+0.11%)
Apr 11, 2007 6143 6159 6127 6136 865,486,720 +0.00(+0.00%)
Apr 10, 2007 6070 6139 6070 6136 743,510,912 +72.70(+1.20%)
Apr 09, 2007 6076 6076 6052 6063 740,248,384 +0.00(+0.00%)
Apr 06, 2007 6076 6076 6052 6063 740,248,384 +0.00(+0.00%)
Apr 05, 2007 6076 6076 6052 6063 740,248,384 -15.60(-0.26%)
Apr 04, 2007 6011 6079 6011 6079 853,367,104 +81.40(+1.36%)
Apr 03, 2007 5920 5998 5920 5998 770,068,800 +89.40(+1.51%)
Apr 02, 2007 5978 5978 5908 5908 686,641,792 -70.60(-1.18%)
Mar 30, 2007 5953 5981 5952 5979 1,007,359,424 +33.10(+0.56%)
Mar 29, 2007 5910 5946 5896 5946 960,607,296 +32.40(+0.55%)
Mar 28, 2007 5948 5965 5907 5913 838,267,392 -39.00(-0.66%)
Mar 27, 2007 5967 5973 5951 5952 775,702,400 -18.20(-0.30%)
Mar 26, 2007 5939 5971 5939 5970 692,886,528 +37.40(+0.63%)
Mar 23, 2007 5935 5947 5920 5933 781,564,608 -2.30(-0.04%)
Mar 22, 2007 5862 5935 5862 5935 853,921,600 +89.10(+1.52%)
Mar 21, 2007 5862 5887 5844 5846 707,343,296 -10.20(-0.17%)
Mar 20, 2007 5850 5898 5850 5856 624,941,824 +17.30(+0.30%)
Mar 19, 2007 5820 5853 5803 5839 539,354,304 +21.40(+0.37%)
Mar 16, 2007 5832 5854 5798 5818 7,846,000 -14.00(-0.24%)
Mar 15, 2007 5752 5835 5748 5832 1,086,776,960 +104.50(+1.82%)
Mar 14, 2007 5818 5818 5727 5727 745,510,208 -116.70(-2.00%)
Mar 13, 2007 5871 5894 5840 5844 806,959,616 -24.10(-0.41%)
Mar 12, 2007 5809 5868 5802 5868 629,601,088 +57.90(+1.00%)
Mar 10, 2007 5805 5829 5801 5810 758,459,200 +10.60(+0.18%)
Mar 09, 2007 5798 5804 5757 5800 715,411,776 -3.70(-0.06%)
Mar 08, 2007 5756 5808 5756 5803 793,071,232 +53.40(+0.93%)
Mar 07, 2007 5645 5750 5627 5750 873,156,224 +107.50(+1.91%)
Mar 06, 2007 5762 5762 5642 5642 948,001,280 +5634.05(+67473.65%)
Mar 05, 2007 8.340 8.520 8.200 8.350 589,901 -5766.85(-99.86%)
Mar 03, 2007 5794 5811 5770 5775 765,149,824 -23.10(-0.40%)
Mar 02, 2007 5824 5845 5788 5798 817,642,624 -18.20(-0.31%)
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.