FinancialContent is the trusted provider of stock market information to the media industry.
(CY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1695 1695 1695 1695 0 -91.50(-5.12%)
Feb 28, 2012 1786 1786 1786 1786 0 +11.20(+0.63%)
Feb 27, 2012 1775 1775 1775 1775 0 +1.80(+0.10%)
Feb 24, 2012 1773 1773 1773 1773 0 -5.10(-0.29%)
Feb 23, 2012 1778 1778 1778 1778 0 +1.30(+0.07%)
Feb 22, 2012 1777 1777 1777 1777 0 +17.50(+0.99%)
Feb 21, 2012 1760 1760 1760 1760 0 +25.80(+1.49%)
Feb 20, 2012 1734 1734 1734 1734 0 +11.20(+0.65%)
Feb 17, 2012 1722 1722 1722 1722 0 -5.60(-0.32%)
Feb 16, 2012 1728 1728 1728 1728 0 +1.50(+0.09%)
Feb 15, 2012 1727 1727 1727 1727 0 +11.30(+0.66%)
Feb 14, 2012 1715 1715 1715 1715 0 -7.90(-0.46%)
Feb 13, 2012 1723 1723 1723 1723 0 +6.00(+0.35%)
Feb 10, 2012 1717 1717 1717 1717 0 -12.60(-0.73%)
Feb 09, 2012 1730 1730 1730 1730 0 -2.40(-0.14%)
Feb 08, 2012 1732 1732 1732 1732 0 -13.20(-0.76%)
Feb 07, 2012 1745 1745 1745 1745 0 +25.30(+1.47%)
Feb 06, 2012 1720 1720 1720 1720 0 -5.00(-0.29%)
Feb 03, 2012 1725 1725 1725 1725 0 -33.80(-1.92%)
Feb 02, 2012 1759 1759 1759 1759 0 +15.50(+0.89%)
Feb 01, 2012 1743 1743 1743 1743 0 +5.50(+0.32%)
Jan 31, 2012 1738 1738 1738 1738 0 +6.50(+0.38%)
Jan 30, 2012 1731 1731 1731 1731 0 -6.20(-0.36%)
Jan 27, 2012 1738 1738 1738 1738 0 +16.60(+0.96%)
Jan 26, 2012 1721 1721 1721 1721 0 +14.80(+0.87%)
Jan 25, 2012 1706 1706 1706 1706 0 +38.00(+2.28%)
Jan 24, 2012 1668 1668 1668 1668 0 -9.30(-0.55%)
Jan 23, 2012 1678 1678 1678 1678 0 +13.90(+0.84%)
Jan 20, 2012 1664 1664 1664 1664 0 +10.00(+0.60%)
Jan 19, 2012 1654 1654 1654 1654 0 -4.50(-0.27%)
Jan 18, 2012 1658 1658 1658 1658 0 +0.30(+0.02%)
Jan 17, 2012 1658 1658 1658 1658 0 +12.60(+0.77%)
Jan 16, 2012 1645 1645 1645 1645 0 +8.90(+0.54%)
Jan 13, 2012 1636 1636 1636 1636 0 -11.10(-0.67%)
Jan 12, 2012 1647 1647 1647 1647 0 +3.80(+0.23%)
Jan 11, 2012 1644 1644 1644 1644 0 +8.10(+0.50%)
Jan 10, 2012 1636 1636 1636 1636 0 +24.60(+1.53%)
Jan 09, 2012 1611 1611 1611 1611 0 -10.10(-0.62%)
Jan 06, 2012 1621 1621 1621 1621 0 -0.40(-0.02%)
Jan 05, 2012 1621 1621 1621 1621 0 +7.50(+0.46%)
Jan 04, 2012 1614 1614 1614 1614 0 +49.60(+3.17%)
Dec 30, 2011 1562 1580 1562 1564 0 +19.20(+1.24%)
Dec 29, 2011 1545 1545 1545 1545 0 -18.40(-1.18%)
Dec 28, 2011 1564 1564 1564 1564 0 -30.00(-1.88%)
Dec 27, 2011 1594 1594 1594 1594 0 -13.60(-0.85%)
Dec 23, 2011 1607 1607 1607 1607 0 -8.10(-0.50%)
Dec 21, 2011 1615 1615 1615 1615 0 +0.20(+0.01%)
Dec 20, 2011 1615 1615 1615 1615 0 +22.10(+1.39%)
Dec 19, 2011 1593 1593 1593 1593 0 -0.50(-0.03%)
Dec 16, 2011 1593 1593 1593 1593 0 +20.00(+1.27%)
Dec 15, 2011 1573 1573 1573 1573 0 -1.50(-0.10%)
Dec 14, 2011 1575 1575 1575 1575 0 -56.30(-3.45%)
Dec 13, 2011 1631 1631 1631 1631 0 -32.90(-1.98%)
Dec 12, 2011 1664 1664 1664 1664 0 -46.60(-2.72%)
Dec 09, 2011 1711 1711 1711 1711 0 +1.00(+0.06%)
Dec 08, 2011 1710 1710 1710 1710 0 -32.40(-1.86%)
Dec 07, 2011 1742 1742 1742 1742 0 +14.10(+0.82%)
Dec 06, 2011 1728 1728 1728 1728 0 +4.90(+0.28%)
Dec 05, 2011 1723 1723 1723 1723 0 -22.40(-1.28%)
Dec 02, 2011 1746 1746 1746 1746 0 +1.90(+0.11%)
Dec 01, 2011 1744 1744 1744 1744 0 -4.00(-0.23%)
Nov 30, 2011 1748 1748 1748 1748 0 +34.20(+2.00%)
Nov 29, 2011 1713 1713 1713 1713 0 +21.80(+1.29%)
Nov 25, 2011 1692 1692 1692 1692 0 -0.30(-0.02%)
Nov 23, 2011 1692 1692 1692 1692 0 -8.00(-0.47%)
Nov 22, 2011 1700 1700 1700 1700 0 +16.50(+0.98%)
Nov 21, 2011 1683 1683 1683 1683 0 -42.40(-2.46%)
Nov 18, 2011 1726 1726 1726 1726 0 +5.20(+0.30%)
Nov 17, 2011 1721 1721 1721 1721 0 -51.80(-2.92%)
Nov 16, 2011 1772 1772 1772 1772 0 -6.50(-0.37%)
Nov 15, 2011 1779 1779 1779 1779 0 -1.60(-0.09%)
Nov 14, 2011 1780 1780 1780 1780 0 -9.00(-0.50%)
Nov 11, 2011 1790 1790 1790 1790 0 +34.60(+1.97%)
Nov 10, 2011 1755 1755 1755 1755 0 -19.30(-1.09%)
Nov 09, 2011 1774 1774 1774 1774 0 -11.50(-0.64%)
Nov 08, 2011 1786 1786 1786 1786 0 -11.30(-0.63%)
Nov 07, 2011 1797 1797 1797 1797 0 +39.00(+2.22%)
Nov 04, 2011 1758 1758 1758 1758 0 -8.00(-0.45%)
Nov 03, 2011 1766 1766 1766 1766 0 +30.90(+1.78%)
Nov 02, 2011 1735 1735 1735 1735 0 +15.00(+0.87%)
Nov 01, 2011 1720 1720 1720 1720 0 -3.90(-0.23%)
Oct 31, 2011 1724 1724 1724 1724 0 -20.20(-1.16%)
Oct 28, 2011 1744 1744 1744 1744 0 +7.30(+0.42%)
Oct 27, 2011 1737 1737 1737 1737 0 +15.90(+0.92%)
Oct 26, 2011 1721 1721 1721 1721 0 +18.30(+1.07%)
Oct 25, 2011 1703 1703 1703 1703 0 +52.30(+3.17%)
Oct 24, 2011 1650 1650 1650 1650 0 +10.40(+0.63%)
Oct 21, 2011 1640 1640 1640 1640 0 +17.80(+1.10%)
Oct 20, 2011 1622 1622 1622 1622 0 -19.60(-1.19%)
Oct 19, 2011 1642 1642 1642 1642 0 -15.90(-0.96%)
Oct 18, 2011 1658 1658 1658 1658 0 -15.20(-0.91%)
Oct 17, 2011 1673 1673 1673 1673 0 -7.10(-0.42%)
Oct 14, 2011 1680 1680 1680 1680 0 +17.70(+1.06%)
Oct 13, 2011 1662 1662 1662 1662 0 -15.00(-0.89%)
Oct 12, 2011 1677 1677 1677 1677 0 +14.10(+0.85%)
Oct 11, 2011 1663 1663 1663 1663 0 -13.30(-0.79%)
Oct 10, 2011 1676 1676 1676 1676 0 +37.10(+2.26%)
Oct 07, 2011 1639 1639 1639 1639 0 -12.80(-0.77%)
Oct 06, 2011 1652 1652 1652 1652 0 +12.00(+0.73%)
Oct 05, 2011 1640 1640 1640 1640 0 +30.20(+1.88%)
Oct 04, 2011 1610 1610 1610 1610 0 -40.40(-2.45%)
Oct 03, 2011 1650 1650 1650 1650 0 +26.50(+1.63%)
Sep 30, 2011 1621 1639 1609 1624 0 +9.20(+0.57%)
Sep 29, 2011 1615 1615 1615 1615 0 -17.70(-1.08%)
Sep 28, 2011 1632 1632 1632 1632 0 -18.20(-1.10%)
Sep 27, 2011 1651 1651 1651 1651 0 +27.60(+1.70%)
Sep 26, 2011 1623 1623 1623 1623 0 -19.50(-1.19%)
Sep 23, 2011 1642 1642 1642 1642 0 -98.10(-5.64%)
Sep 22, 2011 1741 1741 1741 1741 0 -42.10(-2.36%)
Sep 21, 2011 1783 1783 1783 1783 0 -20.30(-1.13%)
Sep 20, 2011 1803 1803 1803 1803 0 +21.30(+1.20%)
Sep 19, 2011 1782 1782 1782 1782 0 -31.00(-1.71%)
Sep 16, 2011 1813 1813 1813 1813 0 +34.50(+1.94%)
Sep 15, 2011 1778 1778 1778 1778 0 -40.50(-2.23%)
Sep 14, 2011 1819 1819 1819 1819 0 -15.40(-0.84%)
Sep 13, 2011 1834 1834 1834 1834 0 +18.50(+1.02%)
Sep 12, 2011 1816 1816 1816 1816 0 -39.80(-2.15%)
Sep 09, 2011 1855 1855 1855 1855 0 -13.20(-0.71%)
Sep 08, 2011 1869 1869 1869 1869 0 +52.10(+2.87%)
Sep 07, 2011 1816 1816 1816 1816 0 -63.30(-3.37%)
Sep 06, 2011 1880 1880 1880 1880 0 -19.20(-1.01%)
Sep 05, 2011 1899 1899 1899 1899 0 +17.40(+0.92%)
Sep 02, 2011 1829 1884 1829 1882 0 +57.20(+3.14%)
Sep 01, 2011 1824 1824 1824 1824 0 +0.80(+0.04%)
Aug 31, 2011 1824 1824 1824 1824 0 -10.70(-0.58%)
Aug 30, 2011 1834 1834 1834 1834 0 +47.50(+2.66%)
Aug 29, 2011 1787 1787 1787 1787 0 -41.10(-2.25%)
Aug 26, 2011 1828 1828 1828 1828 0 +58.60(+3.31%)
Aug 25, 2011 1769 1769 1769 1769 0 +17.10(+0.98%)
Aug 24, 2011 1752 1752 1752 0 -76.40(-4.18%)
Aug 23, 2011 1829 1829 1829 0 -68.40(-3.61%)
Aug 22, 2011 1897 1897 1897 0 +44.70(+2.41%)
Aug 19, 2011 1852 1852 1852 0 +28.20(+1.55%)
Aug 18, 2011 1824 1824 1824 0 +34.10(+1.91%)
Aug 17, 2011 1790 1790 1790 0 +4.50(+0.25%)
Aug 16, 2011 1786 1786 1786 0 +21.60(+1.22%)
Aug 15, 2011 1764 1764 1764 0 +16.90(+0.97%)
Aug 12, 2011 1747 1747 1747 0 -6.10(-0.35%)
Aug 11, 2011 1753 1753 1753 0 -35.80(-2.00%)
Aug 10, 2011 1789 1789 1789 0 +53.00(+3.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More