Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(IX:
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
2029
2105
2029
2105
19,366,800
+76.81(+3.79%)
May 28, 2009
2041
2041
1996
2029
7,089,400
-13.94(-0.68%)
May 27, 2009
2039
2071
2039
2043
5,650,400
+2.95(+0.14%)
May 26, 2009
2065
2067
1979
2040
8,757,200
-25.51(-1.24%)
May 25, 2009
2054
2091
2049
2065
3,920,000
+11.20(+0.55%)
May 22, 2009
2107
2107
2028
2054
7,167,800
-53.00(-2.52%)
May 21, 2009
2107
2107
2107
2107
0
+0.00(+0.00%)
May 20, 2009
2048
2107
2044
2107
6,681,400
+62.12(+3.04%)
May 19, 2009
1995
2062
1995
2045
7,254,400
+50.73(+2.54%)
May 18, 2009
1959
1994
1926
1994
5,247,600
+34.72(+1.77%)
May 15, 2009
1943
1990
1943
1959
7,568,200
+16.94(+0.87%)
May 14, 2009
1943
1953
1904
1942
9,387,600
-1.09(-0.06%)
May 13, 2009
2044
2065
1929
1943
9,767,000
-100.90(-4.94%)
May 12, 2009
2069
2077
2026
2044
7,398,600
-22.91(-1.11%)
May 11, 2009
2120
2128
2056
2067
7,009,200
-52.33(-2.47%)
May 08, 2009
2069
2124
2064
2120
7,935,000
+50.89(+2.46%)
May 07, 2009
2021
2108
2020
2069
11,144,800
+50.20(+2.49%)
May 06, 2009
1998
2032
1966
2019
9,115,000
+20.41(+1.02%)
May 05, 2009
1958
2002
1955
1998
11,599,200
+40.04(+2.04%)
May 04, 2009
1863
1958
1863
1958
6,773,600
+95.05(+5.10%)
May 01, 2009
1816
1885
1816
1863
0
+0.00(+0.00%)
Apr 30, 2009
1816
1885
1816
1863
10,181,000
+46.90(+2.58%)
Apr 29, 2009
1788
1821
1788
1816
6,866,000
+28.45(+1.59%)
Apr 28, 2009
1825
1825
1770
1788
5,393,600
-37.61(-2.06%)
Apr 27, 2009
1861
1861
1801
1825
5,063,200
-35.44(-1.90%)
Apr 24, 2009
1795
1861
1791
1861
5,669,400
+65.23(+3.63%)
Apr 23, 2009
1807
1818
1789
1795
6,277,600
-11.77(-0.65%)
Apr 22, 2009
1819
1825
1784
1807
7,551,800
-11.77(-0.65%)
Apr 21, 2009
1831
1834
1770
1819
7,312,200
-12.06(-0.66%)
Apr 20, 2009
1914
1917
1819
1831
7,539,600
-83.16(-4.34%)
Apr 17, 2009
1863
1918
1860
1914
8,267,400
+53.56(+2.88%)
Apr 16, 2009
1851
1885
1848
1861
6,976,200
+9.34(+0.50%)
Apr 15, 2009
1913
1913
1841
1851
7,083,200
-60.98(-3.19%)
Apr 14, 2009
1837
1914
1837
1912
8,996,000
+75.63(+4.12%)
Apr 13, 2009
1837
1837
1837
1837
0
+0.00(+0.00%)
Apr 10, 2009
1790
1845
1789
1837
0
+0.00(+0.00%)
Apr 09, 2009
1790
1845
1789
1837
5,475,400
+47.17(+2.64%)
Apr 08, 2009
1741
1799
1718
1790
6,767,600
+49.20(+2.83%)
Apr 07, 2009
1803
1816
1740
1740
7,467,400
-62.74(-3.48%)
Apr 06, 2009
1825
1889
1802
1803
9,554,200
-21.48(-1.18%)
Apr 03, 2009
1792
1839
1775
1825
12,183,000
+32.00(+1.79%)
Apr 02, 2009
1712
1801
1711
1793
10,406,800
+80.99(+4.73%)
Apr 01, 2009
1697
1724
1660
1712
7,312,800
+14.93(+0.88%)
Mar 31, 2009
1621
1697
1616
1697
8,310,600
+76.08(+4.69%)
Mar 30, 2009
1691
1691
1621
1621
7,351,000
-70.33(-4.16%)
Mar 27, 2009
1731
1731
1691
1691
8,181,400
-39.96(-2.31%)
Mar 26, 2009
1700
1731
1692
1731
6,967,400
+30.31(+1.78%)
Mar 25, 2009
1635
1701
1617
1701
8,933,800
+65.54(+4.01%)
Mar 24, 2009
1689
1728
1635
1635
10,346,200
-53.56(-3.17%)
Mar 23, 2009
1627
1689
1627
1689
7,163,200
+61.11(+3.76%)
Mar 20, 2009
1611
1628
1577
1627
26,553,400
+16.06(+1.00%)
Mar 19, 2009
1558
1631
1558
1611
13,164,400
+53.77(+3.45%)
Mar 18, 2009
1545
1566
1532
1558
8,792,800
+12.68(+0.82%)
Mar 17, 2009
1542
1548
1520
1545
9,164,400
+2.33(+0.15%)
Mar 16, 2009
1492
1545
1492
1543
7,689,200
+50.89(+3.41%)
Mar 13, 2009
1467
1515
1467
1492
7,314,000
+24.44(+1.67%)
Mar 12, 2009
1450
1468
1431
1467
6,790,400
+17.19(+1.19%)
Mar 11, 2009
1457
1467
1426
1450
7,090,000
-6.03(-0.41%)
Mar 10, 2009
1412
1456
1395
1456
9,099,200
+44.15(+3.13%)
Mar 09, 2009
1419
1434
1380
1412
8,942,800
-7.08(-0.50%)
Mar 07, 2009
1446
1448
1411
1419
6,641,400
-27.04(-1.87%)
Mar 06, 2009
1503
1503
1442
1446
6,836,200
-56.91(-3.79%)
Mar 05, 2009
1425
1503
1425
1503
7,911,200
+77.69(+5.45%)
Mar 04, 2009
1417
1432
1412
1425
7,484,400
+7.83(+0.55%)
Mar 03, 2009
1482
1482
1413
1417
5,729,800
+0.00(+0.00%)
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
.