Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shanghai
(IX:
SHANG
)
3,088.87
-27.52 (-0.88%)
Daily Price
Updated: 4:45 PM EDT, May 25, 2024
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 (%)
Dec 31, 2011
2178
2201
2178
2199
52,000
+25.86(+1.19%)
Dec 30, 2011
2161
2182
2157
2174
44,800
+3.55(+0.16%)
Dec 29, 2011
2158
2171
2134
2170
49,600
+3.80(+0.18%)
Dec 28, 2011
2187
2197
2163
2166
45,800
-23.90(-1.09%)
Dec 27, 2011
2194
2213
2186
2190
43,600
+0.00(+0.00%)
Dec 26, 2011
2194
2213
2186
2190
0
-14.67(-0.67%)
Dec 25, 2011
2184
2220
2178
2205
0
+0.00(+0.00%)
Dec 24, 2011
2184
2220
2178
2205
52,400
+18.48(+0.85%)
Dec 23, 2011
2179
2202
2149
2186
59,000
-4.85(-0.22%)
Dec 22, 2011
2230
2237
2189
2191
50,800
-24.78(-1.12%)
Dec 21, 2011
2210
2240
2207
2216
52,800
-2.31(-0.10%)
Dec 20, 2011
2208
2221
2165
2218
57,800
+0.00(+0.00%)
Dec 19, 2011
2208
2221
2165
2218
0
-6.60(-0.30%)
Dec 18, 2011
2180
2226
2171
2225
0
+0.00(+0.00%)
Dec 17, 2011
2180
2226
2171
2225
57,200
+43.94(+2.01%)
Dec 16, 2011
2216
2217
2179
2181
56,800
-47.62(-2.14%)
Dec 15, 2011
2241
2257
2225
2229
44,000
-20.07(-0.89%)
Dec 14, 2011
2283
2286
2246
2249
58,600
-42.95(-1.87%)
Dec 13, 2011
2312
2316
2290
2292
39,600
+0.00(+0.00%)
Dec 12, 2011
2312
2316
2290
2292
0
-23.73(-1.02%)
Dec 11, 2011
2316
2331
2309
2315
0
+0.00(+0.00%)
Dec 10, 2011
2316
2331
2309
2315
40,000
-14.55(-0.62%)
Dec 09, 2011
2330
2347
2303
2330
51,400
-2.91(-0.12%)
Dec 08, 2011
2326
2340
2318
2333
41,600
+6.82(+0.29%)
Dec 07, 2011
2327
2332
2310
2326
46,000
-7.32(-0.31%)
Dec 06, 2011
2363
2363
2328
2333
52,200
+0.00(+0.00%)
Dec 05, 2011
2363
2363
2328
2333
0
-27.43(-1.16%)
Dec 04, 2011
2375
2378
2345
2361
0
+0.00(+0.00%)
Dec 03, 2011
2375
2378
2345
2361
59,800
-26.20(-1.10%)
Dec 02, 2011
2392
2424
2377
2387
98,600
+53.45(+2.29%)
Dec 01, 2011
2406
2407
2319
2333
76,600
-78.98(-3.27%)
Nov 30, 2011
2399
2413
2388
2412
55,200
+29.36(+1.23%)
Nov 29, 2011
2384
2397
2372
2383
46,000
+0.00(+0.00%)
Nov 28, 2011
2384
2397
2372
2383
0
+2.81(+0.12%)
Nov 27, 2011
2393
2404
2373
2380
0
+0.00(+0.00%)
Nov 26, 2011
2393
2404
2373
2380
45,400
-17.33(-0.72%)
Nov 25, 2011
2379
2410
2371
2398
52,200
+2.49(+0.10%)
Nov 24, 2011
2415
2419
2391
2395
50,600
-17.56(-0.73%)
Nov 23, 2011
2401
2415
2388
2413
51,400
-2.51(-0.10%)
Nov 22, 2011
2417
2419
2396
2415
50,200
+0.00(+0.00%)
Nov 21, 2011
2417
2419
2396
2415
0
-1.43(-0.06%)
Nov 20, 2011
2448
2449
2411
2417
0
+0.00(+0.00%)
Nov 19, 2011
2448
2449
2411
2417
72,200
-46.49(-1.89%)
Nov 18, 2011
2468
2483
2459
2463
66,400
-3.91(-0.16%)
Nov 17, 2011
2529
2529
2457
2467
93,400
-62.80(-2.48%)
Nov 16, 2011
2526
2534
2519
2530
79,200
+1.05(+0.04%)
Nov 15, 2011
2499
2530
2496
2529
81,200
+0.00(+0.00%)
Nov 14, 2011
2499
2530
2496
2529
0
+47.63(+1.92%)
Nov 13, 2011
2484
2497
2473
2481
0
+0.00(+0.00%)
Nov 12, 2011
2484
2497
2473
2481
66,200
+1.54(+0.06%)
Nov 11, 2011
2499
2507
2478
2480
87,200
-45.38(-1.80%)
Nov 10, 2011
2513
2528
2489
2525
78,200
+21.08(+0.84%)
Nov 09, 2011
2514
2525
2500
2504
78,600
-5.96(-0.24%)
Nov 08, 2011
2519
2536
2508
2510
78,800
+0.00(+0.00%)
Nov 07, 2011
2519
2536
2508
2510
0
-18.49(-0.73%)
Nov 06, 2011
2525
2537
2513
2528
0
+0.00(+0.00%)
Nov 04, 2011
2525
2537
2513
2528
101,800
+20.20(+0.81%)
Nov 03, 2011
2511
2535
2507
2508
136,600
+3.98(+0.16%)
Nov 02, 2011
2438
2505
2434
2504
105,400
+34.09(+1.38%)
Nov 01, 2011
2450
2491
2446
2470
88,800
+1.77(+0.07%)
Oct 31, 2011
2470
2478
2455
2468
84,200
-5.16(-0.21%)
Oct 30, 2011
2462
2484
2456
2473
0
+0.00(+0.00%)
Oct 29, 2011
2462
2484
2456
2473
0
+0.00(+0.00%)
Oct 28, 2011
2462
2484
2456
2473
110,000
+37.80(+1.55%)
Oct 27, 2011
2432
2450
2426
2436
82,400
+8.13(+0.33%)
Oct 26, 2011
2398
2449
2395
2427
107,400
+17.81(+0.74%)
Oct 25, 2011
2366
2414
2357
2410
90,800
+39.34(+1.66%)
Oct 24, 2011
2322
2371
2307
2370
70,800
+53.05(+2.29%)
Oct 23, 2011
2331
2340
2314
2317
0
+0.00(+0.00%)
Oct 22, 2011
2331
2340
2314
2317
0
+0.01(+0.00%)
Oct 21, 2011
2331
2340
2314
2317
48,400
-14.10(-0.60%)
Oct 20, 2011
2366
2369
2316
2331
65,400
-46.14(-1.94%)
Oct 19, 2011
2388
2402
2374
2378
58,600
-5.98(-0.25%)
Oct 18, 2011
2423
2426
2379
2383
79,600
-56.91(-2.33%)
Oct 17, 2011
2434
2453
2425
2440
58,200
+9.02(+0.37%)
Oct 16, 2011
2430
2438
2409
2431
0
+0.00(+0.00%)
Oct 15, 2011
2430
2438
2409
2431
0
+0.00(+0.00%)
Oct 14, 2011
2430
2438
2409
2431
60,600
-7.41(-0.30%)
Oct 13, 2011
2413
2440
2406
2439
87,800
+18.79(+0.78%)
Oct 12, 2011
2335
2422
2319
2420
91,600
+71.48(+3.04%)
Oct 11, 2011
2402
2412
2323
2349
64,000
+3.73(+0.16%)
Oct 10, 2011
2363
2368
2339
2345
41,800
-14.43(-0.61%)
Oct 09, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 08, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 07, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 06, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 05, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 04, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 03, 2011
2359
2359
2359
2359
0
+0.00(+0.00%)
Oct 01, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Sep 30, 2011
2368
2378
2348
2359
48,800
-6.12(-0.26%)
Sep 29, 2011
2378
2388
2359
2365
59,200
-26.72(-1.12%)
Sep 28, 2011
2427
2430
2383
2392
55,800
-22.99(-0.95%)
Sep 27, 2011
2411
2424
2395
2415
55,200
+21.87(+0.91%)
Sep 26, 2011
2416
2442
2385
2393
57,400
-39.98(-1.64%)
Sep 25, 2011
2412
2441
2400
2433
0
+0.00(+0.00%)
Sep 24, 2011
2412
2441
2400
2433
0
+0.00(+0.00%)
Sep 23, 2011
2412
2441
2400
2433
67,400
-9.90(-0.41%)
Sep 22, 2011
2491
2500
2442
2443
74,600
-69.90(-2.78%)
Sep 21, 2011
2450
2518
2439
2513
86,600
+65.21(+2.66%)
Sep 20, 2011
2434
2460
2427
2448
46,200
+9.96(+0.41%)
Sep 19, 2011
2470
2470
2437
2438
48,800
-44.55(-1.79%)
Sep 18, 2011
2490
2499
2476
2482
0
+0.00(+0.00%)
Sep 17, 2011
2490
2499
2476
2482
0
+0.00(+0.00%)
Sep 16, 2011
2490
2499
2476
2482
48,000
+3.29(+0.13%)
Sep 15, 2011
2483
2497
2478
2479
56,000
-5.78(-0.23%)
Sep 14, 2011
2479
2486
2439
2485
54,000
+13.53(+0.55%)
Sep 13, 2011
2468
2477
2454
2471
50,000
-26.45(-1.06%)
Sep 12, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 11, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 10, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 09, 2011
2507
2528
2487
2498
51,200
-1.19(-0.05%)
Sep 08, 2011
2524
2524
2498
2499
55,200
-17.15(-0.68%)
Sep 07, 2011
2481
2517
2475
2516
59,600
+45.57(+1.84%)
Sep 06, 2011
2466
2482
2460
2471
49,200
-8.22(-0.33%)
Sep 05, 2011
2510
2510
2478
2479
55,000
-49.54(-1.96%)
Sep 04, 2011
2552
2557
2518
2528
0
+0.00(+0.00%)
Sep 03, 2011
2552
2557
2518
2528
0
+0.00(+0.00%)
Sep 02, 2011
2552
2557
2518
2528
54,400
-27.76(-1.09%)
Sep 01, 2011
2570
2585
2548
2556
57,200
-11.30(-0.44%)
Aug 31, 2011
2567
2574
2545
2567
59,200
+0.75(+0.03%)
Aug 30, 2011
2593
2615
2564
2567
76,000
-9.82(-0.38%)
Aug 29, 2011
2595
2595
2571
2576
73,600
-35.78(-1.37%)
Aug 28, 2011
2602
2617
2593
2612
0
+0.00(+0.00%)
Aug 27, 2011
2602
2617
2593
2612
0
+0.00(+0.00%)
Aug 26, 2011
2602
2617
2593
2612
77,800
-3.07(-0.12%)
Aug 25, 2011
2546
2616
2545
2615
104,600
+74.17(+2.92%)
Aug 24, 2011
2562
2569
2536
2541
65,400
-12.93(-0.51%)
Aug 23, 2011
2525
2554
2515
2554
61,000
+38.16(+1.52%)
Aug 22, 2011
2535
2553
2508
2516
61,200
-18.50(-0.73%)
Aug 21, 2011
2520
2538
2514
2534
0
+0.00(+0.00%)
Aug 19, 2011
2520
2538
2514
2534
70,600
-25.11(-0.98%)
Aug 18, 2011
2602
2603
2557
2559
71,000
-41.79(-1.61%)
Aug 17, 2011
2604
2617
2596
2601
70,200
-6.91(-0.26%)
Aug 16, 2011
2628
2636
2602
2608
85,200
-18.60(-0.71%)
Aug 15, 2011
2598
2627
2584
2627
88,600
+33.60(+1.30%)
Aug 14, 2011
2593
2605
2586
2593
0
+0.00(+0.00%)
Aug 13, 2011
2593
2605
2586
2593
0
+0.00(+0.00%)
Aug 12, 2011
2593
2605
2586
2593
97,200
+11.66(+0.45%)
Aug 11, 2011
2509
2582
2505
2582
95,600
+32.33(+1.27%)
Aug 10, 2011
2562
2579
2545
2549
100,400
+23.11(+0.91%)
Aug 09, 2011
2468
2537
2438
2526
103,800
-0.75(-0.03%)
Aug 08, 2011
2599
2614
2498
2527
110,400
-99.60(-3.79%)
Aug 07, 2011
2620
2645
2605
2626
0
+0.00(+0.00%)
Aug 06, 2011
2620
2645
2605
2626
0
+0.00(+0.00%)
Aug 05, 2011
2620
2645
2605
2626
78,600
-57.62(-2.15%)
Aug 04, 2011
2683
2699
2676
2684
58,800
+5.55(+0.21%)
Aug 03, 2011
2659
2688
2654
2678
64,000
-0.77(-0.03%)
Aug 02, 2011
2690
2690
2651
2679
70,000
-24.52(-0.91%)
Aug 01, 2011
2698
2713
2689
2704
59,000
+2.05(+0.08%)
Jul 31, 2011
2706
2722
2681
2702
0
+0.00(+0.00%)
Jul 30, 2011
2706
2722
2681
2702
0
+0.00(+0.00%)
Jul 29, 2011
2706
2722
2681
2702
75,400
-7.05(-0.26%)
Jul 28, 2011
2702
2712
2685
2709
78,400
-14.71(-0.54%)
Jul 27, 2011
2690
2727
2680
2723
80,400
+20.46(+0.76%)
Jul 26, 2011
2686
2705
2677
2703
72,800
+14.28(+0.53%)
Jul 25, 2011
2760
2760
2681
2689
111,200
-82.04(-2.96%)
Jul 24, 2011
2770
2782
2764
2771
0
+0.00(+0.00%)
Jul 23, 2011
2770
2782
2764
2771
0
+0.00(+0.00%)
Jul 22, 2011
2770
2782
2764
2771
70,200
+4.90(+0.18%)
Jul 21, 2011
2796
2800
2763
2766
81,800
-28.32(-1.01%)
Jul 20, 2011
2810
2817
2779
2794
84,000
-2.77(-0.10%)
Jul 19, 2011
2805
2809
2791
2797
92,800
-19.71(-0.70%)
Jul 18, 2011
2821
2827
2807
2817
108,200
-3.48(-0.12%)
Jul 17, 2011
2804
2821
2794
2820
0
+0.00(+0.00%)
Jul 16, 2011
2804
2821
2794
2820
0
+0.00(+0.00%)
Jul 15, 2011
2804
2821
2794
2820
107,400
+9.73(+0.35%)
Jul 14, 2011
2798
2812
2789
2810
104,600
+14.96(+0.54%)
Jul 13, 2011
2756
2797
2756
2795
92,000
+40.90(+1.48%)
Jul 12, 2011
2784
2784
2752
2755
96,600
-48.11(-1.72%)
Jul 11, 2011
2789
2807
2781
2803
86,000
+4.92(+0.18%)
Jul 10, 2011
2797
2807
2784
2798
0
+0.00(+0.00%)
Jul 09, 2011
2797
2807
2784
2798
0
+0.00(+0.00%)
Jul 08, 2011
2797
2807
2784
2798
86,200
+3.50(+0.13%)
Jul 07, 2011
2813
2825
2794
2794
116,600
-16.21(-0.58%)
Jul 06, 2011
2812
2812
2781
2810
103,200
-5.87(-0.21%)
Jul 05, 2011
2813
2818
2799
2816
110,200
+3.53(+0.13%)
Jul 04, 2011
2771
2813
2771
2813
122,000
+53.46(+1.94%)
Jul 03, 2011
2768
2779
2753
2759
0
+0.00(+0.00%)
Jul 02, 2011
2768
2779
2753
2759
0
+0.00(+0.00%)
Jul 01, 2011
2768
2779
2753
2759
92,000
-2.72(-0.10%)
Jun 30, 2011
2730
2774
2730
2762
91,000
+33.60(+1.23%)
Jun 29, 2011
2757
2759
2727
2728
88,200
-30.72(-1.11%)
Jun 28, 2011
2760
2763
2736
2759
88,200
+0.97(+0.04%)
Jun 27, 2011
2747
2769
2744
2758
101,600
+12.02(+0.44%)
Jun 26, 2011
2678
2760
2674
2746
0
+0.00(+0.00%)
Jun 25, 2011
2678
2760
2674
2746
0
+0.00(+0.00%)
Jun 24, 2011
2678
2760
2674
2746
125,800
+57.96(+2.16%)
Jun 23, 2011
2641
2693
2630
2688
73,800
+38.93(+1.47%)
Jun 22, 2011
2649
2658
2633
2649
58,400
+2.84(+0.11%)
Jun 21, 2011
2628
2648
2619
2646
64,800
+25.23(+0.96%)
Jun 20, 2011
2636
2638
2611
2621
60,000
-21.57(-0.82%)
Jun 19, 2011
2661
2675
2641
2643
0
+0.00(+0.00%)
Jun 18, 2011
2661
2675
2641
2643
0
+0.00(+0.00%)
Jun 17, 2011
2661
2675
2641
2643
64,400
-21.46(-0.81%)
Jun 16, 2011
2686
2692
2663
2664
71,000
-41.15(-1.52%)
Jun 15, 2011
2718
2730
2705
2705
74,800
-24.61(-0.90%)
Jun 14, 2011
2696
2736
2692
2730
83,000
+29.66(+1.10%)
Jun 13, 2011
2688
2703
2669
2700
63,000
-4.76(-0.18%)
Jun 12, 2011
2696
2708
2672
2705
0
+0.00(+0.00%)
Jun 11, 2011
2696
2708
2672
2705
0
+0.00(+0.00%)
Jun 10, 2011
2696
2708
2672
2705
73,400
+1.80(+0.07%)
Jun 09, 2011
2744
2747
2703
2703
83,400
-46.95(-1.71%)
Jun 08, 2011
2742
2754
2715
2750
74,200
+5.99(+0.22%)
Jun 07, 2011
2721
2746
2717
2744
65,000
+16.28(+0.60%)
Jun 06, 2011
2702
2732
2701
2728
0
+0.00(+0.00%)
Jun 05, 2011
2702
2732
2701
2728
0
+0.00(+0.00%)
Jun 04, 2011
2702
2732
2701
2728
0
+0.00(+0.00%)
Jun 03, 2011
2702
2732
2701
2728
68,000
+22.84(+0.84%)
Jun 02, 2011
2715
2728
2677
2705
86,000
-38.39(-1.40%)
Jun 01, 2011
2737
2745
2726
2744
68,600
+0.10(+0.00%)
May 31, 2011
2708
2745
2702
2743
68,000
+37.11(+1.37%)
May 30, 2011
2704
2728
2689
2706
65,200
-3.59(-0.13%)
May 27, 2011
2739
2747
2709
2710
82,600
-26.58(-0.97%)
May 26, 2011
2755
2765
2735
2737
78,800
-5.21(-0.19%)
May 25, 2011
2765
2771
2737
2742
74,400
-25.32(-0.92%)
May 24, 2011
2766
2772
2745
2767
74,800
-7.51(-0.27%)
May 23, 2011
2853
2853
2771
2775
98,600
-83.89(-2.93%)
May 22, 2011
2858
2867
2850
2858
0
+0.00(+0.00%)
May 21, 2011
2858
2867
2850
2858
0
+0.00(+0.00%)
May 20, 2011
2858
2867
2850
2858
70,800
-1.11(-0.04%)
May 19, 2011
2879
2884
2857
2860
77,000
-13.20(-0.46%)
May 18, 2011
2847
2877
2844
2873
76,800
+20.00(+0.70%)
May 17, 2011
2846
2869
2821
2853
94,800
+3.70(+0.13%)
May 16, 2011
2864
2877
2846
2849
84,600
-21.96(-0.76%)
May 15, 2011
2846
2872
2832
2871
0
+0.00(+0.00%)
May 14, 2011
2846
2872
2832
2871
0
+0.00(+0.00%)
May 13, 2011
2846
2872
2832
2871
93,200
+26.95(+0.95%)
May 12, 2011
2865
2876
2843
2844
100,200
-39.34(-1.36%)
May 11, 2011
2890
2897
2868
2883
92,400
-7.21(-0.25%)
May 10, 2011
2877
2891
2865
2891
81,200
+18.17(+0.63%)
May 09, 2011
2868
2885
2861
2872
81,600
+8.57(+0.30%)
May 08, 2011
2843
2882
2834
2864
0
+0.00(+0.00%)
May 07, 2011
2843
2882
2834
2864
0
+0.00(+0.00%)
May 06, 2011
2843
2882
2834
2864
91,000
-8.51(-0.30%)
May 05, 2011
2855
2880
2850
2872
91,000
+6.38(+0.22%)
May 04, 2011
2917
2917
2860
2866
111,400
-66.17(-2.26%)
May 03, 2011
2912
2933
2890
2932
96,400
+20.68(+0.71%)
May 02, 2011
2887
2914
2871
2912
0
+0.00(+0.00%)
Apr 29, 2011
2887
2914
2871
2912
87,600
+24.47(+0.85%)
Apr 28, 2011
2938
2953
2885
2887
105,200
-38.37(-1.31%)
Apr 27, 2011
2946
2961
2908
2925
105,400
-13.57(-0.46%)
Apr 26, 2011
2957
2970
2932
2939
95,200
-25.97(-0.88%)
Apr 25, 2011
3003
3004
2965
2965
117,400
-45.57(-1.51%)
Apr 24, 2011
3026
3033
3004
3011
0
+0.00(+0.00%)
Apr 23, 2011
3026
3033
3004
3011
0
+0.00(+0.00%)
Apr 22, 2011
3026
3033
3004
3011
118,600
-16.15(-0.53%)
Apr 21, 2011
3022
3035
3013
3027
121,600
+19.63(+0.65%)
Apr 20, 2011
3006
3019
2993
3007
119,800
+8.00(+0.27%)
Apr 19, 2011
3039
3039
2996
2999
141,800
-58.29(-1.91%)
Apr 18, 2011
3041
3067
3037
3057
137,400
+6.80(+0.22%)
Apr 17, 2011
3036
3063
3020
3051
0
+0.00(+0.00%)
Apr 16, 2011
3036
3063
3020
3051
0
+0.00(+0.00%)
Apr 15, 2011
3036
3063
3020
3051
128,600
+7.89(+0.26%)
Apr 14, 2011
3050
3058
3037
3043
129,400
-7.76(-0.25%)
Apr 13, 2011
3007
3050
2994
3050
128,200
+29.03(+0.96%)
Apr 12, 2011
3013
3039
3003
3021
146,000
-1.38(-0.05%)
Apr 11, 2011
3038
3060
3020
3023
147,200
-7.27(-0.24%)
Apr 10, 2011
3030
3030
3030
0
+0.00(+0.00%)
Apr 09, 2011
3005
3031
2998
3030
0
+0.00(+0.00%)
Apr 08, 2011
3005
3031
2998
3030
114,400
+22.11(+0.74%)
Apr 07, 2011
3003
3012
2990
3008
124,800
+6.55(+0.22%)
Apr 06, 2011
2964
3005
2964
3001
141,600
+33.95(+1.14%)
Apr 05, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 04, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 03, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 02, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 01, 2011
2932
2968
2924
2967
99,800
+39.30(+1.34%)
Mar 31, 2011
2955
2962
2914
2928
109,000
-27.66(-0.94%)
Mar 30, 2011
2955
2968
2936
2956
126,400
-2.31(-0.08%)
Mar 29, 2011
2980
2994
2954
2958
168,600
-25.92(-0.87%)
Mar 28, 2011
2985
3006
2979
2984
156,000
+6.19(+0.21%)
Mar 27, 2011
2949
2985
2947
2978
0
+0.00(+0.00%)
Mar 26, 2011
2949
2985
2947
2978
0
+0.00(+0.00%)
Mar 25, 2011
2949
2985
2947
2978
136,400
+31.10(+1.06%)
Mar 24, 2011
2950
2959
2942
2947
109,000
-1.77(-0.06%)
Mar 23, 2011
2919
2950
2912
2948
112,600
+29.34(+1.01%)
Mar 22, 2011
2918
2923
2885
2919
95,200
+10.00(+0.34%)
Mar 21, 2011
2914
2927
2895
2909
96,800
+2.25(+0.08%)
Mar 20, 2011
2921
2931
2901
2907
0
+0.00(+0.00%)
Mar 19, 2011
2921
2931
2901
2907
0
+0.00(+0.00%)
Mar 18, 2011
2921
2931
2901
2907
100,600
+9.59(+0.33%)
Mar 17, 2011
2907
2936
2886
2897
137,800
-33.50(-1.14%)
Mar 16, 2011
2894
2934
2894
2931
130,800
+34.54(+1.19%)
Mar 15, 2011
2928
2928
2851
2896
155,000
-41.37(-1.41%)
Mar 14, 2011
2924
2940
2914
2938
117,000
+3.83(+0.13%)
Mar 13, 2011
2942
2967
2928
2934
0
+0.00(+0.00%)
Mar 12, 2011
2942
2967
2928
2934
116,000
-23.34(-0.79%)
Mar 11, 2011
2996
2996
2954
2957
123,800
-45.01(-1.50%)
Mar 10, 2011
3003
3012
2989
3002
124,800
+2.21(+0.07%)
Mar 09, 2011
2997
3002
2977
3000
126,600
+3.73(+0.12%)
Mar 08, 2011
2953
3000
2953
2996
160,200
+0.00(+0.00%)
Mar 07, 2011
2953
3000
2953
2996
0
+53.90(+1.83%)
Mar 06, 2011
2902
2944
2898
2942
0
+0.00(+0.00%)
Mar 05, 2011
2902
2944
2898
2942
118,200
+39.33(+1.35%)
Mar 04, 2011
2919
2938
2901
2903
150,400
-10.83(-0.37%)
Mar 03, 2011
2906
2925
2884
2914
133,400
-5.11(-0.18%)
Mar 02, 2011
2906
2932
2902
2919
136,600
+13.87(+0.48%)
Mar 01, 2011
2880
2906
2862
2905
118,800
+0.00(+0.00%)
Feb 28, 2011
2880
2906
2862
2905
0
+26.49(+0.92%)
Feb 27, 2011
2877
2890
2849
2879
0
+0.00(+0.00%)
Feb 26, 2011
2877
2890
2849
2879
100,000
-0.04(-0.00%)
Feb 25, 2011
2861
2882
2855
2879
109,800
+15.96(+0.56%)
Feb 24, 2011
2845
2868
2839
2863
111,000
+7.12(+0.25%)
Feb 23, 2011
2941
2944
2852
2856
153,000
-76.73(-2.62%)
Feb 22, 2011
2887
2933
2884
2932
118,800
+0.00(+0.00%)
Feb 21, 2011
2887
2933
2884
2932
0
+32.46(+1.12%)
Feb 20, 2011
2924
2924
2890
2900
0
+0.00(+0.00%)
Feb 19, 2011
2924
2924
2890
2900
113,800
-27.17(-0.93%)
Feb 18, 2011
2929
2939
2905
2927
130,400
+3.06(+0.10%)
Feb 17, 2011
2894
2924
2883
2924
127,800
+24.66(+0.85%)
Feb 16, 2011
2900
2934
2893
2899
152,400
+0.11(+0.00%)
Feb 15, 2011
2829
2906
2829
2899
154,200
+0.00(+0.00%)
Feb 14, 2011
2829
2906
2829
2899
0
+71.80(+2.54%)
Feb 13, 2011
2815
2835
2808
2827
0
+0.00(+0.00%)
Feb 12, 2011
2815
2835
2808
2827
107,800
+9.17(+0.33%)
Feb 11, 2011
2770
2819
2760
2818
98,000
+44.10(+1.59%)
Feb 10, 2011
2779
2804
2765
2774
87,200
+0.00(+0.00%)
Feb 09, 2011
2779
2804
2765
2774
0
-24.90(-0.89%)
Feb 08, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 07, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 06, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 05, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 04, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 03, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 02, 2011
2795
2805
2785
2799
73,400
+8.27(+0.30%)
Feb 01, 2011
2752
2791
2749
2791
91,600
+0.00(+0.00%)
Jan 31, 2011
2752
2791
2749
2791
0
+37.94(+1.38%)
Jan 30, 2011
2741
2759
2733
2753
0
+0.00(+0.00%)
Jan 29, 2011
2741
2759
2733
2753
85,400
+3.60(+0.13%)
Jan 28, 2011
2691
2753
2677
2749
105,600
+40.34(+1.49%)
Jan 27, 2011
2677
2711
2677
2709
60,800
+31.38(+1.17%)
Jan 26, 2011
2692
2701
2661
2677
69,400
-18.29(-0.68%)
Jan 25, 2011
2717
2736
2691
2696
88,000
+0.00(+0.00%)
Jan 24, 2011
2717
2736
2691
2696
0
-19.57(-0.72%)
Jan 23, 2011
2669
2746
2667
2715
0
+0.00(+0.00%)
Jan 22, 2011
2669
2746
2667
2715
95,600
+37.64(+1.41%)
Jan 21, 2011
2753
2753
2676
2678
86,000
-80.45(-2.92%)
Jan 20, 2011
2708
2760
2701
2758
78,400
+49.12(+1.81%)
Jan 19, 2011
2696
2715
2683
2709
60,400
+2.32(+0.09%)
Jan 18, 2011
2772
2781
2699
2707
92,600
+0.00(+0.00%)
Jan 17, 2011
2772
2781
2699
2707
0
-84.68(-3.03%)
Jan 16, 2011
2817
2817
2780
2791
0
+0.00(+0.00%)
Jan 15, 2011
2817
2817
2780
2791
76,800
-36.37(-1.29%)
Jan 14, 2011
2831
2838
2811
2828
74,800
+6.41(+0.23%)
Jan 13, 2011
2812
2828
2788
2821
79,200
+17.25(+0.62%)
Jan 12, 2011
2783
2811
2770
2804
80,600
+12.24(+0.44%)
Jan 11, 2011
2833
2847
2787
2792
90,800
+0.00(+0.00%)
Jan 10, 2011
2833
2847
2787
2792
0
-46.99(-1.66%)
Jan 09, 2011
2821
2868
2808
2839
0
+0.00(+0.00%)
Jan 08, 2011
2821
2868
2808
2839
113,200
+14.60(+0.52%)
Jan 07, 2011
2838
2854
2817
2824
84,800
-15.02(-0.53%)
Jan 06, 2011
2833
2850
2824
2839
104,400
-13.43(-0.47%)
Jan 05, 2011
2825
2855
2810
2853
110,000
+0.00(+0.00%)
Jan 04, 2011
2825
2855
2810
2853
0
+44.57(+1.59%)
Jan 03, 2011
2759
2809
2758
2808
0
+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
.