FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
54.00 USD  -0.31 (-0.57%)
Streaming Delayed Price  /  Updated: 9:55 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 8.900 9.135 8.840 9.030 13,262,217 +0.16(+1.80%)
May 30, 2012 8.850 8.940 8.760 8.870 8,918,351 -0.07(-0.78%)
May 29, 2012 8.860 8.970 8.820 8.940 6,269,180 +0.18(+2.05%)
May 25, 2012 8.780 8.850 8.690 8.760 8,332,645 +0.02(+0.23%)
May 24, 2012 8.400 8.850 8.370 8.740 15,191,351 +0.38(+4.55%)
May 23, 2012 8.240 8.370 8.050 8.360 11,985,520 +0.09(+1.09%)
May 22, 2012 8.340 8.350 8.200 8.270 10,060,073 -0.07(-0.84%)
May 21, 2012 8.180 8.360 8.160 8.340 12,807,626 +0.19(+2.33%)
May 18, 2012 8.370 8.370 8.130 8.150 15,571,203 -0.20(-2.40%)
May 17, 2012 8.230 8.380 8.050 8.350 20,605,451 +0.14(+1.71%)
May 16, 2012 8.100 8.270 8.070 8.210 8,356,785 +0.14(+1.73%)
May 15, 2012 8.050 8.150 8.040 8.070 5,069,589 -0.01(-0.12%)
May 14, 2012 8.020 8.130 8.000 8.080 8,644,085 +0.03(+0.37%)
May 11, 2012 8.100 8.150 8.040 8.050 7,285,136 -0.05(-0.62%)
May 10, 2012 8.260 8.295 8.100 8.100 5,647,007 -0.10(-1.22%)
May 09, 2012 8.240 8.280 8.100 8.200 7,950,506 -0.07(-0.85%)
May 08, 2012 8.230 8.300 8.200 8.270 6,436,056 +0.01(+0.12%)
May 07, 2012 8.110 8.350 8.100 8.260 8,333,835 +0.16(+1.98%)
May 04, 2012 8.260 8.300 8.070 8.100 8,335,391 -0.12(-1.46%)
May 03, 2012 8.180 8.370 8.120 8.220 7,455,463 +0.05(+0.61%)
May 02, 2012 8.220 8.330 8.090 8.170 7,286,555 -0.11(-1.33%)
May 01, 2012 8.250 8.350 8.225 8.280 7,094,556 +0.00(+0.00%)
Apr 30, 2012 8.220 8.290 8.160 8.280 6,175,827 +0.03(+0.36%)
Apr 27, 2012 8.150 8.290 8.100 8.250 9,532,775 +0.16(+1.98%)
Apr 26, 2012 8.050 8.140 8.020 8.090 8,894,687 +0.11(+1.38%)
Apr 25, 2012 8.080 8.180 7.930 7.980 6,647,937 -0.04(-0.50%)
Apr 24, 2012 7.880 8.100 7.880 8.020 9,912,594 +0.14(+1.78%)
Apr 23, 2012 7.840 7.940 7.770 7.880 10,630,440 -0.03(-0.38%)
Apr 20, 2012 8.220 8.290 7.880 7.910 14,959,784 -0.32(-3.89%)
Apr 19, 2012 8.070 8.300 7.940 8.230 14,670,157 +0.34(+4.31%)
Apr 18, 2012 8.060 8.100 7.850 7.890 10,583,125 -0.19(-2.35%)
Apr 17, 2012 8.070 8.100 8.010 8.080 7,199,463 +0.09(+1.13%)
Apr 16, 2012 7.970 8.110 7.910 7.990 7,344,342 +0.05(+0.63%)
Apr 13, 2012 8.100 8.100 7.920 7.940 10,538,837 -0.20(-2.46%)
Apr 12, 2012 7.980 8.190 7.980 8.140 6,474,851 +0.19(+2.39%)
Apr 11, 2012 8.010 8.020 7.900 7.950 5,435,193 +0.04(+0.51%)
Apr 10, 2012 8.160 8.220 7.900 7.910 10,327,164 -0.31(-3.77%)
Apr 09, 2012 8.180 8.300 8.130 8.220 4,982,484 -0.09(-1.08%)
Apr 05, 2012 8.400 8.470 8.280 8.310 5,769,464 -0.07(-0.84%)
Apr 04, 2012 8.320 8.500 8.300 8.380 12,482,126 +0.18(+2.20%)
Apr 03, 2012 8.250 8.340 8.150 8.200 9,873,266 -0.06(-0.73%)
Apr 02, 2012 8.220 8.330 8.150 8.260 9,097,563 +0.02(+0.24%)
Mar 30, 2012 8.400 8.410 8.160 8.240 8,890,548 -0.16(-1.90%)
Mar 29, 2012 8.300 8.440 8.170 8.400 8,625,515 +0.04(+0.48%)
Mar 28, 2012 8.270 8.470 8.260 8.360 8,267,142 +0.13(+1.58%)
Mar 27, 2012 8.350 8.360 8.210 8.230 6,037,969 -0.12(-1.44%)
Mar 26, 2012 8.310 8.350 8.150 8.350 12,101,952 +0.12(+1.46%)
Mar 23, 2012 8.180 8.260 8.130 8.230 6,622,502 +0.04(+0.49%)
Mar 22, 2012 8.290 8.310 8.150 8.190 5,484,887 -0.13(-1.56%)
Mar 21, 2012 8.430 8.430 8.300 8.320 6,084,064 -0.07(-0.83%)
Mar 20, 2012 8.350 8.425 8.270 8.390 8,301,582 -0.02(-0.24%)
Mar 19, 2012 8.340 8.440 8.260 8.410 5,817,071 +0.10(+1.20%)
Mar 16, 2012 8.500 8.530 8.270 8.310 17,012,538 -0.14(-1.66%)
Mar 15, 2012 8.170 8.500 8.060 8.450 15,309,399 +0.27(+3.30%)
Mar 14, 2012 8.400 8.430 8.030 8.180 13,921,667 -0.23(-2.73%)
Mar 13, 2012 8.370 8.420 8.200 8.410 6,646,551 +0.13(+1.57%)
Mar 12, 2012 8.350 8.400 8.220 8.280 5,906,916 -0.20(-2.36%)
Mar 09, 2012 8.500 8.600 8.450 8.480 4,879,445 -0.02(-0.24%)
Mar 08, 2012 8.510 8.560 8.430 8.500 4,726,413 +0.01(+0.12%)
Mar 07, 2012 8.610 8.670 8.460 8.490 7,248,367 -0.11(-1.28%)
Mar 06, 2012 8.620 8.795 8.530 8.600 6,237,209 -0.14(-1.60%)
Mar 05, 2012 8.910 8.910 8.630 8.740 7,652,302 -0.22(-2.46%)
Mar 02, 2012 8.870 9.110 8.870 8.960 5,040,264 +0.08(+0.90%)
Mar 01, 2012 9.020 9.100 8.860 8.880 7,248,673 -0.10(-1.11%)
Feb 29, 2012 8.910 9.050 8.810 8.980 6,416,421 +0.03(+0.34%)
Feb 28, 2012 8.810 8.950 8.750 8.950 6,004,275 +0.13(+1.47%)
Feb 27, 2012 8.700 8.880 8.670 8.820 4,238,498 +0.14(+1.61%)
Feb 24, 2012 8.890 8.940 8.670 8.680 4,212,216 -0.19(-2.14%)
Feb 23, 2012 9.000 9.040 8.770 8.870 6,792,046 -0.15(-1.66%)
Feb 22, 2012 9.030 9.140 8.950 9.020 5,521,249 -0.08(-0.88%)
Feb 21, 2012 9.460 9.470 9.010 9.100 7,114,560 -0.33(-3.50%)
Feb 17, 2012 9.670 9.720 9.430 9.430 5,698,860 -0.16(-1.67%)
Feb 16, 2012 9.520 9.640 9.430 9.590 3,700,331 +0.06(+0.63%)
Feb 15, 2012 9.610 9.700 9.500 9.530 4,088,373 -0.06(-0.63%)
Feb 14, 2012 9.680 9.710 9.510 9.590 3,629,368 -0.13(-1.34%)
Feb 13, 2012 9.650 9.780 9.600 9.720 4,540,103 +0.10(+1.04%)
Feb 10, 2012 9.710 9.750 9.540 9.620 3,506,030 -0.16(-1.64%)
Feb 09, 2012 9.630 9.790 9.490 9.780 5,617,422 +0.15(+1.56%)
Feb 08, 2012 9.630 9.750 9.580 9.630 4,062,212 -0.01(-0.10%)
Feb 07, 2012 9.710 9.820 9.600 9.640 6,346,543 -0.11(-1.13%)
Feb 06, 2012 9.960 9.990 9.700 9.750 4,343,125 -0.29(-2.89%)
Feb 03, 2012 9.850 10.05 9.810 10.04 6,051,479 +0.29(+2.97%)
Feb 02, 2012 9.770 9.840 9.675 9.750 4,288,886 +0.01(+0.10%)
Feb 01, 2012 9.700 9.800 9.557 9.740 5,736,473 +0.16(+1.67%)
Jan 31, 2012 9.440 9.590 9.220 9.580 7,037,288 +0.20(+2.13%)
Jan 30, 2012 9.550 9.570 9.330 9.380 7,387,819 -0.24(-2.49%)
Jan 27, 2012 9.360 9.670 9.330 9.620 5,210,049 +0.24(+2.56%)
Jan 26, 2012 9.570 9.780 9.300 9.380 8,883,403 -0.13(-1.37%)
Jan 25, 2012 9.280 9.630 9.270 9.510 9,722,721 +0.35(+3.82%)
Jan 24, 2012 9.230 9.305 9.125 9.160 5,396,692 -0.12(-1.29%)
Jan 23, 2012 9.410 9.463 9.212 9.280 4,673,656 -0.12(-1.28%)
Jan 20, 2012 9.540 9.560 9.350 9.400 10,921,879 +0.10(+1.08%)
Jan 19, 2012 9.110 9.365 9.050 9.300 7,996,230 +0.28(+3.10%)
Jan 18, 2012 8.920 9.170 8.820 9.020 5,553,163 +0.08(+0.89%)
Jan 17, 2012 8.920 9.040 8.840 8.940 4,348,882 +0.10(+1.13%)
Jan 13, 2012 8.900 8.990 8.740 8.840 3,514,098 -0.13(-1.45%)
Jan 12, 2012 8.930 9.000 8.680 8.970 5,266,851 +0.09(+1.01%)
Jan 11, 2012 8.700 8.910 8.650 8.880 5,323,894 +0.17(+1.95%)
Jan 10, 2012 8.690 8.720 8.580 8.710 3,630,389 +0.12(+1.40%)
Jan 09, 2012 8.520 8.680 8.520 8.590 2,906,829 +0.07(+0.82%)
Jan 06, 2012 8.630 8.700 8.520 8.520 3,046,781 -0.10(-1.16%)
Jan 05, 2012 8.570 8.640 8.390 8.620 4,892,130 +0.02(+0.23%)
Jan 04, 2012 8.410 8.610 8.220 8.600 7,582,626 +0.04(+0.47%)
Dec 30, 2011 8.600 8.640 8.555 8.560 4,515,923 -0.04(-0.47%)
Dec 29, 2011 8.410 8.620 8.405 8.600 3,708,716 +0.20(+2.38%)
Dec 28, 2011 8.510 8.540 8.360 8.400 3,322,596 -0.11(-1.29%)
Dec 27, 2011 8.520 8.600 8.390 8.510 4,885,866 -0.07(-0.82%)
Dec 23, 2011 8.400 8.580 8.340 8.580 4,904,589 +0.21(+2.51%)
Dec 21, 2011 8.500 8.529 8.280 8.370 5,025,091 -0.11(-1.30%)
Dec 20, 2011 8.440 8.650 8.390 8.480 7,320,041 +0.18(+2.17%)
Dec 19, 2011 8.690 8.710 8.250 8.300 5,981,792 -0.41(-4.71%)
Dec 16, 2011 8.490 8.710 8.470 8.710 14,416,026 +0.29(+3.44%)
Dec 15, 2011 8.280 8.475 8.210 8.420 8,771,169 +0.25(+3.06%)
Dec 14, 2011 8.170 8.370 8.130 8.170 7,465,543 +0.01(+0.12%)
Dec 13, 2011 8.460 8.530 8.120 8.160 6,475,034 -0.27(-3.20%)
Dec 12, 2011 8.340 8.490 8.210 8.430 6,063,127 -0.01(-0.12%)
Dec 09, 2011 8.320 8.555 8.300 8.440 4,347,962 +0.17(+2.06%)
Dec 08, 2011 8.490 8.490 8.250 8.270 6,765,444 -0.31(-3.61%)
Dec 07, 2011 8.480 8.640 8.400 8.580 7,716,262 +0.04(+0.47%)
Dec 06, 2011 8.480 8.580 8.360 8.540 9,647,295 +0.07(+0.83%)
Dec 05, 2011 8.420 8.600 8.360 8.470 6,446,002 +0.19(+2.29%)
Dec 02, 2011 8.400 8.480 8.270 8.280 6,144,585 -0.05(-0.60%)
Dec 01, 2011 8.300 8.490 8.230 8.330 10,943,209 -0.05(-0.60%)
Nov 30, 2011 7.980 8.430 7.970 8.380 23,824,142 +0.45(+5.67%)
Nov 29, 2011 7.950 8.010 7.780 7.930 10,006,175 +0.06(+0.76%)
Nov 28, 2011 7.730 7.940 7.680 7.870 7,900,346 +0.37(+4.93%)
Nov 25, 2011 7.400 7.660 7.370 7.500 3,716,485 +0.10(+1.35%)
Nov 23, 2011 7.580 7.600 7.400 7.400 8,337,950 -0.25(-3.27%)
Nov 22, 2011 7.700 7.790 7.600 7.650 7,605,383 -0.08(-1.03%)
Nov 21, 2011 7.710 7.805 7.610 7.730 5,945,623 -0.08(-1.02%)
Nov 18, 2011 7.850 7.930 7.760 7.810 6,165,241 +0.03(+0.39%)
Nov 17, 2011 8.040 8.098 7.720 7.780 8,429,638 -0.27(-3.35%)
Nov 16, 2011 8.120 8.250 8.040 8.050 7,410,085 -0.15(-1.83%)
Nov 15, 2011 8.130 8.240 8.090 8.200 6,784,860 +0.01(+0.12%)
Nov 14, 2011 8.180 8.330 8.080 8.190 8,314,701 -0.02(-0.24%)
Nov 11, 2011 8.240 8.270 8.150 8.210 5,263,726 +0.10(+1.23%)
Nov 10, 2011 8.270 8.320 8.070 8.110 7,234,159 -0.06(-0.73%)
Nov 09, 2011 8.270 8.330 8.135 8.170 6,572,654 -0.30(-3.54%)
Nov 08, 2011 8.400 8.550 8.330 8.470 7,644,111 +0.05(+0.59%)
Nov 07, 2011 8.530 8.620 8.370 8.420 7,636,708 -0.11(-1.29%)
Nov 04, 2011 8.520 8.600 8.410 8.530 6,843,207 -0.06(-0.70%)
Nov 03, 2011 8.610 8.630 8.430 8.590 8,033,635 +0.11(+1.30%)
Nov 02, 2011 8.560 8.600 8.440 8.480 9,807,693 +0.02(+0.24%)
Nov 01, 2011 8.320 8.625 8.260 8.460 18,815,771 -0.09(-1.05%)
Oct 31, 2011 8.710 8.710 8.550 8.550 5,576,565 -0.23(-2.62%)
Oct 28, 2011 8.820 8.890 8.650 8.780 8,004,566 -0.07(-0.79%)
Oct 27, 2011 8.890 8.970 8.740 8.850 12,742,594 +0.22(+2.55%)
Oct 26, 2011 8.800 8.840 8.450 8.630 8,835,322 -0.09(-1.03%)
Oct 25, 2011 8.980 9.000 8.600 8.720 9,089,716 -0.34(-3.75%)
Oct 24, 2011 8.830 9.180 8.830 9.060 6,171,492 +0.19(+2.14%)
Oct 21, 2011 9.230 9.230 8.670 8.870 13,583,704 -0.23(-2.53%)
Oct 20, 2011 8.710 9.280 8.710 9.100 12,784,418 +0.39(+4.48%)
Oct 19, 2011 8.830 8.890 8.680 8.710 8,443,910 -0.11(-1.25%)
Oct 18, 2011 8.520 8.910 8.360 8.820 8,170,312 +0.21(+2.44%)
Oct 17, 2011 8.680 8.720 8.530 8.610 9,472,633 +0.00(+0.00%)
Oct 14, 2011 8.690 8.690 8.480 8.610 5,971,844 +0.00(+0.00%)
Oct 13, 2011 8.250 8.625 8.180 8.610 9,857,552 +0.28(+3.36%)
Oct 12, 2011 8.190 8.390 8.180 8.330 10,741,183 +0.18(+2.21%)
Oct 11, 2011 7.900 8.200 7.850 8.150 10,566,924 +0.18(+2.26%)
Oct 10, 2011 7.760 7.970 7.690 7.970 8,135,444 +0.28(+3.64%)
Oct 07, 2011 7.970 7.980 7.550 7.690 11,220,287 -0.17(-2.16%)
Oct 06, 2011 7.760 7.890 7.730 7.860 9,091,305 +0.29(+3.83%)
Oct 05, 2011 7.550 7.610 7.320 7.570 10,169,529 +0.07(+0.93%)
Oct 04, 2011 7.370 7.550 7.150 7.500 15,750,054 +0.15(+2.04%)
Oct 03, 2011 7.960 8.040 7.350 7.350 17,402,213 -0.69(-8.58%)
Sep 30, 2011 8.490 8.560 8.040 8.040 10,398,541 -0.59(-6.84%)
Sep 29, 2011 8.690 8.720 8.480 8.630 10,279,373 +0.10(+1.17%)
Sep 28, 2011 8.510 8.700 8.480 8.530 14,076,898 +0.00(+0.00%)
Sep 27, 2011 8.890 8.930 8.470 8.530 10,463,800 -0.18(-2.07%)
Sep 26, 2011 8.470 8.730 8.450 8.710 12,031,664 +0.33(+3.94%)
Sep 23, 2011 8.040 8.400 7.990 8.380 13,980,182 +0.35(+4.36%)
Sep 22, 2011 8.070 8.220 7.950 8.030 18,753,797 -0.27(-3.25%)
Sep 21, 2011 8.490 8.590 8.250 8.300 10,363,951 -0.19(-2.24%)
Sep 20, 2011 8.690 8.830 8.475 8.490 12,481,289 -0.18(-2.08%)
Sep 19, 2011 8.790 8.850 8.520 8.670 11,196,156 -0.30(-3.34%)
Sep 16, 2011 8.630 8.980 8.620 8.970 18,646,107 +0.37(+4.30%)
Sep 15, 2011 8.580 8.650 8.480 8.600 6,028,013 +0.10(+1.18%)
Sep 14, 2011 8.400 8.620 8.120 8.500 14,732,324 +0.19(+2.29%)
Sep 13, 2011 7.990 8.430 7.900 8.310 13,526,441 +0.35(+4.40%)
Sep 12, 2011 8.020 8.020 7.790 7.960 10,296,662 -0.10(-1.24%)
Sep 09, 2011 8.090 8.295 8.010 8.060 10,200,978 -0.07(-0.86%)
Sep 08, 2011 8.290 8.340 8.100 8.130 7,961,012 -0.22(-2.63%)
Sep 07, 2011 8.220 8.440 8.170 8.350 8,758,359 +0.29(+3.60%)
Sep 06, 2011 8.160 8.260 8.010 8.060 8,803,735 -0.19(-2.30%)
Sep 02, 2011 8.250 8.380 8.200 8.250 5,409,591 -0.18(-2.14%)
Sep 01, 2011 8.600 8.720 8.380 8.430 6,839,314 -0.19(-2.20%)
Aug 31, 2011 8.610 8.825 8.590 8.620 7,281,122 +0.08(+0.94%)
Aug 30, 2011 8.640 8.670 8.430 8.540 8,779,394 -0.14(-1.61%)
Aug 29, 2011 8.320 8.700 8.260 8.680 9,838,325 +0.48(+5.85%)
Aug 26, 2011 8.070 8.270 7.990 8.200 9,249,474 +0.08(+0.99%)
Aug 25, 2011 8.240 8.310 8.050 8.120 8,308,670 -0.09(-1.10%)
Aug 24, 2011 8.000 8.220 7.960 8.210 6,543,599 +0.20(+2.50%)
Aug 23, 2011 7.890 8.020 7.810 8.010 8,697,957 +0.16(+2.04%)
Aug 22, 2011 8.080 8.200 7.840 7.850 9,603,690 -0.04(-0.51%)
Aug 19, 2011 7.970 8.280 7.880 7.890 12,305,866 -0.15(-1.87%)
Aug 18, 2011 8.240 8.320 7.920 8.040 12,772,341 -0.43(-5.08%)
Aug 17, 2011 8.550 8.660 8.400 8.470 7,619,909 -0.06(-0.70%)
Aug 16, 2011 8.460 8.700 8.350 8.530 13,278,797 +0.03(+0.35%)
Aug 15, 2011 8.390 8.620 8.330 8.500 11,774,868 +0.19(+2.29%)
Aug 12, 2011 8.350 8.510 8.240 8.310 13,323,594 +0.02(+0.24%)
Aug 11, 2011 8.230 8.375 8.100 8.290 20,933,209 +0.12(+1.47%)
Aug 10, 2011 8.380 8.380 8.150 8.170 27,289,430 -0.27(-3.20%)
Aug 09, 2011 8.300 8.450 8.010 8.440 26,808,789 +0.36(+4.46%)
Aug 08, 2011 8.300 8.400 8.070 8.080 26,696,577 -0.39(-4.60%)
Aug 05, 2011 8.960 9.130 8.090 8.470 29,801,677 -0.37(-4.19%)
Aug 04, 2011 9.540 9.540 8.830 8.840 22,588,846 -0.81(-8.39%)
Aug 03, 2011 9.400 9.650 9.210 9.650 13,349,128 +0.26(+2.77%)
Aug 02, 2011 9.650 9.730 9.360 9.390 10,349,797 -0.33(-3.40%)
Aug 01, 2011 10.06 10.17 9.690 9.720 11,855,251 -0.24(-2.41%)
Jul 29, 2011 9.700 10.02 9.610 9.960 9,186,230 +0.17(+1.74%)
Jul 28, 2011 9.960 10.08 9.790 9.790 9,009,036 -0.15(-1.51%)
Jul 27, 2011 10.11 10.15 9.920 9.940 10,095,146 -0.18(-1.78%)
Jul 26, 2011 10.26 10.37 10.11 10.12 7,167,827 -0.12(-1.17%)
Jul 25, 2011 10.38 10.40 10.21 10.24 6,290,943 -0.18(-1.73%)
Jul 22, 2011 10.45 10.46 10.39 10.42 4,780,810 -0.05(-0.48%)
Jul 21, 2011 10.57 10.61 10.39 10.47 6,946,682 -0.02(-0.19%)
Jul 20, 2011 10.62 10.68 10.49 10.49 4,549,194 -0.09(-0.85%)
Jul 19, 2011 10.51 10.62 10.39 10.58 9,456,227 +0.12(+1.15%)
Jul 18, 2011 10.65 10.71 10.40 10.46 9,594,998 -0.26(-2.43%)
Jul 15, 2011 10.80 10.83 10.63 10.72 7,635,376 -0.03(-0.28%)
Jul 14, 2011 10.92 10.95 10.72 10.75 7,983,389 -0.13(-1.19%)
Jul 13, 2011 10.98 11.07 10.84 10.88 6,248,752 -0.03(-0.27%)
Jul 12, 2011 11.00 11.04 10.89 10.91 7,233,193 -0.13(-1.18%)
Jul 11, 2011 11.28 11.28 11.01 11.04 5,407,241 -0.34(-2.99%)
Jul 08, 2011 11.47 11.52 11.32 11.38 5,875,669 -0.23(-1.98%)
Jul 07, 2011 11.53 11.61 11.41 11.61 6,707,159 +0.16(+1.40%)
Jul 06, 2011 11.41 11.55 11.32 11.45 6,328,846 +0.06(+0.53%)
Jul 05, 2011 11.59 11.60 11.37 11.39 4,855,972 -0.25(-2.15%)
Jul 01, 2011 11.44 11.65 11.41 11.64 6,053,364 +0.22(+1.93%)
Jun 30, 2011 11.44 11.60 11.38 11.42 7,753,205 +0.03(+0.26%)
Jun 29, 2011 11.45 11.53 11.34 11.39 6,251,669 -0.04(-0.35%)
Jun 28, 2011 11.41 11.43 11.25 11.43 8,928,810 +0.04(+0.35%)
Jun 27, 2011 11.34 11.46 11.27 11.39 6,793,929 +0.03(+0.26%)
Jun 24, 2011 11.30 11.40 11.04 11.36 10,373,790 -0.05(-0.44%)
Jun 23, 2011 10.94 11.47 10.94 11.41 13,076,683 +0.39(+3.54%)
Jun 22, 2011 11.13 11.21 11.02 11.02 4,982,255 -0.14(-1.25%)
Jun 21, 2011 11.09 11.18 11.01 11.16 4,544,028 +0.12(+1.09%)
Jun 20, 2011 11.16 11.17 11.02 11.04 6,692,461 +0.10(+0.91%)
Jun 17, 2011 10.85 11.02 10.85 10.94 13,043,155 +0.17(+1.58%)
Jun 16, 2011 10.81 10.92 10.68 10.77 9,247,157 +0.00(+0.00%)
Jun 15, 2011 11.01 11.03 10.68 10.77 13,328,810 -0.32(-2.89%)
Jun 14, 2011 11.04 11.18 11.02 11.09 5,141,541 +0.16(+1.46%)
Jun 13, 2011 10.98 11.15 10.89 10.93 8,584,879 +0.00(+0.00%)
Jun 10, 2011 11.04 11.10 10.88 10.93 7,461,768 -0.12(-1.09%)
Jun 09, 2011 11.08 11.15 10.97 11.05 12,534,861 -0.03(-0.27%)
Jun 08, 2011 11.30 11.44 11.05 11.08 8,569,937 -0.26(-2.29%)
Jun 07, 2011 11.36 11.42 11.27 11.34 8,038,801 +0.11(+0.98%)
Jun 06, 2011 11.50 11.58 11.20 11.23 10,633,467 -0.33(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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