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 30, 2008 5803 5803 5757 5774 1,672,287,360 -43.30(-0.74%)
May 29, 2008 5766 5822 5766 5817 1,173,575,040 +62.70(+1.09%)
May 28, 2008 5815 5824 5736 5754 1,059,445,504 -63.90(-1.10%)
May 27, 2008 5807 5838 5807 5818 780,307,520 +10.90(+0.19%)
May 26, 2008 5846 5848 5800 5808 784,611,200 -58.70(-1.00%)
May 23, 2008 5925 5933 5855 5866 1,117,929,088 -53.80(-0.91%)
May 22, 2008 5895 5954 5836 5920 1,081,787,648 +3.60(+0.06%)
May 21, 2008 5960 5960 5903 5916 918,368,768 -78.50(-1.31%)
May 20, 2008 6031 6032 5980 5995 845,064,000 -40.10(-0.66%)
May 19, 2008 6023 6060 6019 6035 885,151,680 +28.90(+0.48%)
May 16, 2008 5999 6041 5993 6006 907,804,224 +41.20(+0.69%)
May 15, 2008 5942 5986 5934 5965 1,193,855,744 +24.60(+0.41%)
May 14, 2008 5892 5955 5882 5940 928,006,272 +57.10(+0.97%)
May 13, 2008 5894 5908 5864 5883 860,582,592 -10.90(-0.18%)
May 12, 2008 5846 5911 5846 5894 706,525,120 +49.70(+0.85%)
May 09, 2008 5804 5883 5803 5844 836,364,672 +43.50(+0.75%)
May 08, 2008 5725 5812 5683 5801 1,002,615,616 +43.10(+0.75%)
May 07, 2008 5799 5824 5746 5758 1,084,815,616 -20.10(-0.35%)
May 06, 2008 5801 5802 5755 5778 783,621,888 -19.80(-0.34%)
May 05, 2008 5786 5815 5782 5798 760,264,512 +37.30(+0.65%)
May 02, 2008 5668 5760 5665 5760 920,524,800 +107.70(+1.91%)
May 01, 2008 5654 5655 5605 5653 859,398,080 -4.30(-0.08%)
Apr 30, 2008 5646 5678 5590 5657 1,136,975,488 -15.60(-0.28%)
Apr 29, 2008 5679 5692 5646 5673 822,181,312 +2.30(+0.04%)
Apr 28, 2008 5669 5736 5643 5670 814,710,912 +11.60(+0.20%)
Apr 25, 2008 5659 5659 5659 5659 0 +0.00(+0.00%)
Apr 24, 2008 5698 5700 5625 5659 1,017,308,992 -52.70(-0.92%)
Apr 23, 2008 5628 5712 5628 5711 933,765,312 +83.00(+1.47%)
Apr 22, 2008 5662 5662 5594 5628 698,299,328 -35.80(-0.63%)
Apr 21, 2008 5531 5666 5531 5664 854,135,808 +160.10(+2.91%)
Apr 18, 2008 5576 5587 5472 5504 685,937,920 -83.20(-1.49%)
Apr 17, 2008 5574 5630 5568 5587 919,145,984 +52.70(+0.95%)
Apr 16, 2008 5488 5543 5487 5535 832,474,176 +68.70(+1.26%)
Apr 15, 2008 5409 5484 5408 5466 793,238,720 +55.00(+1.02%)
Apr 14, 2008 5478 5479 5380 5411 700,307,968 -94.30(-1.71%)
Apr 11, 2008 5512 5522 5458 5505 810,739,584 -10.30(-0.19%)
Apr 10, 2008 5577 5577 5505 5516 806,596,288 -68.00(-1.22%)
Apr 09, 2008 5663 5670 5575 5584 771,705,024 -50.90(-0.90%)
Apr 08, 2008 5685 5691 5620 5634 1,004,179,584 -49.70(-0.87%)
Apr 07, 2008 5684 5693 5661 5684 906,250,176 +20.40(+0.36%)
Apr 04, 2008 5646 5697 5636 5664 13,011,400 +17.90(+0.32%)
Apr 03, 2008 5554 5646 5553 5646 1,109,769,344 +100.90(+1.82%)
Apr 02, 2008 5445 5567 5444 5545 1,267,228,032 +130.40(+2.41%)
Apr 01, 2008 5416 5425 5359 5414 850,156,928 +4.80(+0.09%)
Mar 31, 2008 5396 5424 5370 5410 1,014,144,704 +8.50(+0.16%)
Mar 28, 2008 5418 5418 5333 5401 1,387,759,616 -17.30(-0.32%)
Mar 27, 2008 5414 5421 5385 5418 1,008,640,512 -2.80(-0.05%)
Mar 26, 2008 5363 5431 5362 5421 970,395,584 +65.60(+1.22%)
Mar 25, 2008 5219 5384 5219 5356 1,150,994,304 +5349.76(+90063.30%)
Mar 24, 2008 5.910 6.030 5.850 5.940 907,236 +0.04(+0.68%)
Mar 21, 2008 6.000 6.000 5.790 5.900 1,535,700 -5176.50(-99.89%)
Mar 20, 2008 5303 5308 5182 5182 2,046,957,056 -166.80(-3.12%)
Mar 19, 2008 5208 5349 5208 5349 1,170,510,848 +185.40(+3.59%)
Mar 18, 2008 5159 5194 5145 5164 997,190,976 -9.40(-0.18%)
Mar 17, 2008 5265 5266 5130 5173 852,480,576 -115.30(-2.18%)
Mar 14, 2008 5235 5298 5234 5288 806,249,216 +72.80(+1.40%)
Mar 13, 2008 5336 5339 5206 5216 884,822,016 -118.40(-2.22%)
Mar 12, 2008 5262 5442 5262 5334 1,177,996,544 +123.00(+2.36%)
Mar 11, 2008 5241 5243 5164 5211 1,208,745,216 -64.60(-1.22%)
Mar 10, 2008 5344 5344 5245 5276 906,337,280 -93.20(-1.74%)
Mar 08, 2008 5511 5511 5346 5369 1,065,038,016 -163.00(-2.95%)
Mar 07, 2008 5492 5549 5469 5532 1,141,209,984 +60.30(+1.10%)
Mar 06, 2008 5489 5549 5443 5472 1,440,783,744 -7.60(-0.14%)
Mar 05, 2008 5515 5542 5451 5479 1,140,409,216 -31.50(-0.57%)
Mar 04, 2008 5639 5640 5500 5511 905,912,000 +5505.61(+108165.23%)
Mar 03, 2008 4.910 5.100 4.750 5.090 733,800 -5669.61(-99.91%)
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.