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, 2011 4750 4796 4750 4789 1,506,238,848 +42.80(+0.90%)
May 30, 2011 4761 4761 4740 4746 882,819,392 -14.20(-0.30%)
May 27, 2011 4735 4764 4727 4760 1,058,675,008 +25.20(+0.53%)
May 26, 2011 4676 4735 4676 4735 1,337,711,360 +73.50(+1.58%)
May 25, 2011 4712 4713 4661 4662 1,224,193,152 -46.70(-0.99%)
May 24, 2011 4718 4720 4676 4708 1,214,564,864 -14.60(-0.31%)
May 23, 2011 4798 4798 4723 4723 1,022,502,592 -84.80(-1.76%)
May 20, 2011 4818 4818 4803 4808 1,058,084,416 -20.50(-0.42%)
May 19, 2011 4776 4834 4776 4828 1,415,495,040 +62.90(+1.32%)
May 18, 2011 4750 4775 4747 4765 1,165,716,480 +12.30(+0.26%)
May 17, 2011 4731 4754 4721 4753 1,112,584,960 +28.80(+0.61%)
May 16, 2011 4770 4771 4718 4724 1,049,508,416 -63.10(-1.32%)
May 13, 2011 4779 4792 4755 4787 1,110,034,816 +10.70(+0.22%)
May 12, 2011 4836 4836 4777 4777 1,512,026,240 -81.60(-1.68%)
May 11, 2011 4816 4861 4816 4858 1,213,593,856 +54.60(+1.14%)
May 10, 2011 4836 4858 4804 4804 1,220,271,744 -28.10(-0.58%)
May 09, 2011 4825 4868 4825 4832 1,003,853,504 +15.60(+0.32%)
May 06, 2011 4811 4833 4787 4816 1,427,948,928 -12.80(-0.27%)
May 05, 2011 4810 4831 4790 4829 1,407,824,768 +15.10(+0.31%)
May 04, 2011 4850 4850 4805 4814 1,411,257,984 -40.90(-0.84%)
May 03, 2011 4884 4884 4840 4855 1,291,495,040 -41.50(-0.85%)
May 02, 2011 4901 4910 4838 4896 1,172,871,808 -2.80(-0.06%)
Apr 29, 2011 4954 4954 4873 4899 1,484,296,448 -53.30(-1.08%)
Apr 28, 2011 4959 4991 4951 4952 1,258,338,944 -1.70(-0.03%)
Apr 27, 2011 5001 5012 4951 4954 1,218,091,520 +4950.00(+123750.00%)
Apr 26, 2011 3.930 4.010 3.910 4.000 282,441 +0.09(+2.30%)
Apr 25, 2011 3.910 3.920 3.830 3.910 320,689 -4991.79(-99.92%)
Apr 21, 2011 4952 4996 4950 4996 942,252,608 +55.50(+1.12%)
Apr 20, 2011 4882 4940 4882 4940 1,063,603,904 +65.90(+1.35%)
Apr 19, 2011 4930 4930 4869 4874 1,153,262,336 -71.10(-1.44%)
Apr 18, 2011 4940 4966 4928 4945 1,023,736,000 +6.10(+0.12%)
Apr 15, 2011 4970 4976 4939 4939 1,021,922,624 -33.10(-0.67%)
Apr 14, 2011 4988 4989 4949 4972 1,138,219,648 -27.20(-0.54%)
Apr 13, 2011 4980 5006 4964 5000 1,354,843,392 +9.40(+0.19%)
Apr 12, 2011 5056 5059 4983 4990 1,388,768,128 -74.70(-1.47%)
Apr 11, 2011 5039 5070 5037 5065 1,204,453,248 +28.40(+0.56%)
Apr 08, 2011 5002 5037 5001 5036 1,128,777,344 +31.00(+0.62%)
Apr 07, 2011 5013 5023 4998 5006 1,283,753,344 -5.90(-0.12%)
Apr 06, 2011 4998 5012 4989 5011 1,432,737,152 +12.80(+0.26%)
Apr 05, 2011 4990 5004 4990 4999 1,297,423,360 +13.90(+0.28%)
Apr 04, 2011 4961 4998 4961 4985 1,268,259,840 +30.10(+0.61%)
Apr 01, 2011 4928 4970 4928 4955 1,155,366,272 +26.00(+0.53%)
Mar 31, 2011 4919 4936 4904 4929 1,461,228,800 +15.90(+0.32%)
Mar 30, 2011 4858 4928 4858 4913 1,390,819,456 +61.50(+1.27%)
Mar 29, 2011 4829 4852 4818 4851 1,194,911,232 +19.30(+0.40%)
Mar 28, 2011 4833 4841 4822 4832 905,306,816 -8.40(-0.17%)
Mar 25, 2011 4800 4859 4800 4840 1,404,132,864 +46.10(+0.96%)
Mar 24, 2011 4754 4794 4754 4794 1,138,010,240 +47.70(+1.00%)
Mar 23, 2011 4736 4760 4733 4746 1,233,310,720 +8.80(+0.19%)
Mar 22, 2011 4740 4770 4732 4738 1,413,237,632 +3.60(+0.08%)
Mar 21, 2011 4715 4734 4699 4734 1,745,672,960 +18.30(+0.39%)
Mar 18, 2011 4653 4722 4652 4716 2,653,211,136 +77.40(+1.67%)
Mar 17, 2011 4633 4643 4559 4638 2,063,064,448 -5.60(-0.12%)
Mar 16, 2011 4612 4664 4609 4644 1,971,024,640 +34.10(+0.74%)
Mar 15, 2011 4708 4709 4564 4610 1,864,631,040 -100.20(-2.13%)
Mar 14, 2011 4725 4725 4651 4710 1,439,976,960 -24.70(-0.52%)
Mar 12, 2011 4779 4779 4721 4735 1,661,477,376 -56.50(-1.18%)
Mar 11, 2011 4858 4867 4790 4791 1,597,767,936 -71.90(-1.48%)
Mar 10, 2011 4902 4904 4855 4863 1,211,416,448 -39.30(-0.80%)
Mar 09, 2011 4894 4908 4871 4902 1,312,428,416 +6.60(+0.13%)
Mar 08, 2011 4947 4948 4892 4896 1,419,082,752 +4892.34(+137425.28%)
Mar 07, 2011 3.630 3.660 3.550 3.560 290,070 -4955.04(-99.93%)
Mar 05, 2011 4916 4959 4916 4959 1,513,753,472 +55.80(+1.14%)
Mar 04, 2011 4901 4909 4888 4903 1,804,419,840 +4.50(+0.09%)
Mar 03, 2011 4913 4913 4877 4898 1,617,137,024 -22.10(-0.45%)
Mar 02, 2011 4931 4948 4920 4920 1,464,687,488 -3.20(-0.06%)
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.