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
Sentinelone Inc Cl A
(NY:
S
)
17.18
-0.06 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2010
3.780
3.940
3.750
3.800
61,976,300
-0.02(-0.52%)
Mar 30, 2010
3.840
3.850
3.750
3.820
43,664,856
+0.03(+0.79%)
Mar 29, 2010
3.840
3.880
3.770
3.790
27,263,018
-0.01(-0.26%)
Mar 26, 2010
3.810
3.880
3.720
3.800
40,115,224
+0.03(+0.80%)
Mar 25, 2010
3.930
3.980
3.760
3.770
77,116,632
-0.17(-4.31%)
Mar 24, 2010
3.980
4.140
3.920
3.940
147,082,784
+0.11(+2.87%)
Mar 23, 2010
3.720
3.900
3.710
3.830
77,099,016
+0.14(+3.79%)
Mar 22, 2010
3.700
3.730
3.650
3.690
33,620,468
-0.07(-1.86%)
Mar 19, 2010
3.790
3.800
3.690
3.760
59,173,360
-0.04(-1.05%)
Mar 18, 2010
3.640
3.800
3.620
3.800
63,210,664
+0.19(+5.26%)
Mar 17, 2010
3.510
3.640
3.490
3.610
58,299,448
+0.16(+4.64%)
Mar 16, 2010
3.600
3.630
3.450
3.450
59,535,520
-0.14(-3.90%)
Mar 15, 2010
3.580
3.600
3.550
3.590
40,711,448
-0.01(-0.28%)
Mar 12, 2010
3.700
3.750
3.570
3.600
41,660,640
-0.10(-2.70%)
Mar 11, 2010
3.600
3.750
3.560
3.700
51,428,084
+0.05(+1.37%)
Mar 10, 2010
3.590
3.860
3.550
3.650
130,948,184
+0.03(+0.83%)
Mar 09, 2010
3.430
3.660
3.420
3.620
96,355,536
+0.22(+6.47%)
Mar 08, 2010
3.290
3.520
3.270
3.400
74,837,448
+0.12(+3.66%)
Mar 05, 2010
3.280
3.290
3.230
3.280
31,036,864
+0.02(+0.61%)
Mar 04, 2010
3.290
3.320
3.250
3.260
35,550,348
-0.03(-0.91%)
Mar 03, 2010
3.330
3.370
3.280
3.290
27,865,392
-0.04(-1.20%)
Mar 02, 2010
3.400
3.410
3.300
3.330
19,903,412
-0.06(-1.77%)
Mar 01, 2010
3.350
3.430
3.320
3.390
34,243,464
+0.06(+1.80%)
Feb 26, 2010
3.320
3.370
3.300
3.330
33,295,812
+0.04(+1.22%)
Feb 25, 2010
3.240
3.350
3.210
3.290
38,609,944
+0.02(+0.61%)
Feb 24, 2010
3.350
3.370
3.260
3.270
37,152,432
-0.07(-2.10%)
Feb 23, 2010
3.440
3.440
3.280
3.340
48,875,184
-0.14(-4.02%)
Feb 22, 2010
3.550
3.580
3.450
3.480
34,214,956
-0.01(-0.29%)
Feb 19, 2010
3.310
3.601
3.300
3.490
136,521,936
+0.18(+5.44%)
Feb 18, 2010
3.220
3.340
3.210
3.310
33,363,108
+0.07(+2.16%)
Feb 17, 2010
3.220
3.280
3.160
3.240
34,728,488
+0.09(+2.86%)
Feb 16, 2010
3.240
3.270
3.130
3.150
45,399,560
-0.01(-0.32%)
Feb 15, 2010
3.160
3.160
3.160
3.160
0
+0.00(+0.00%)
Feb 12, 2010
3.230
3.240
3.100
3.160
65,058,292
-0.10(-3.07%)
Feb 11, 2010
3.260
3.310
3.210
3.260
77,474,008
-0.10(-2.98%)
Feb 10, 2010
3.450
3.520
3.130
3.360
251,102,720
-0.29(-7.95%)
Feb 09, 2010
3.600
3.650
3.510
3.650
57,085,696
+0.14(+3.99%)
Feb 08, 2010
3.520
3.640
3.470
3.510
37,093,432
+0.08(+2.33%)
Feb 05, 2010
3.420
3.450
3.310
3.430
30,689,096
+0.02(+0.59%)
Feb 04, 2010
3.570
3.620
3.390
3.410
47,739,824
-0.15(-4.21%)
Feb 03, 2010
3.610
3.690
3.530
3.560
42,505,744
-0.11(-3.00%)
Feb 02, 2010
3.350
3.700
3.350
3.670
86,754,384
+0.35(+10.71%)
Feb 01, 2010
3.320
3.370
3.250
3.315
33,316,052
+0.04(+1.07%)
Jan 29, 2010
3.410
3.460
3.250
3.280
41,397,928
-0.10(-2.96%)
Jan 28, 2010
3.540
3.540
3.380
3.380
33,537,114
-0.11(-3.15%)
Jan 27, 2010
3.400
3.510
3.360
3.490
36,271,308
+0.08(+2.35%)
Jan 26, 2010
3.440
3.500
3.320
3.410
35,809,744
-0.03(-0.87%)
Jan 25, 2010
3.430
3.500
3.380
3.440
37,136,328
+0.07(+2.08%)
Jan 22, 2010
3.450
3.580
3.350
3.370
55,688,496
-0.09(-2.60%)
Jan 21, 2010
3.520
3.550
3.400
3.460
67,990,720
-0.09(-2.54%)
Jan 20, 2010
3.620
3.680
3.450
3.550
81,113,176
-0.13(-3.53%)
Jan 19, 2010
3.700
3.710
3.580
3.680
81,027,984
-0.14(-3.66%)
Jan 18, 2010
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jan 15, 2010
3.820
3.880
3.670
3.820
106,338,720
+0.13(+3.52%)
Jan 14, 2010
3.980
4.160
3.640
3.690
149,097,744
-0.31(-7.75%)
Jan 13, 2010
3.950
4.020
3.930
4.000
26,115,628
+0.10(+2.56%)
Jan 12, 2010
3.970
4.020
3.880
3.900
34,504,060
-0.15(-3.70%)
Jan 11, 2010
4.000
4.050
3.960
4.050
32,247,774
+0.10(+2.53%)
Jan 08, 2010
3.960
4.000
3.910
3.950
20,290,854
-0.02(-0.50%)
Jan 07, 2010
4.150
4.170
3.960
3.970
58,771,496
-0.12(-2.93%)
Jan 06, 2010
4.130
4.230
4.020
4.090
38,699,636
-0.04(-0.97%)
Jan 05, 2010
3.920
4.200
3.900
4.130
95,536,504
+0.23(+5.90%)
Jan 04, 2010
3.710
3.920
3.700
3.900
59,295,728
+0.24(+6.56%)
Jan 01, 2010
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Dec 31, 2009
3.760
3.770
3.660
3.660
31,034,652
-0.12(-3.17%)
Dec 30, 2009
3.750
3.790
3.720
3.780
23,184,940
-0.03(-0.79%)
Dec 29, 2009
3.650
3.820
3.650
3.810
32,082,080
+0.16(+4.38%)
Dec 28, 2009
3.740
3.760
3.650
3.650
19,256,240
-0.08(-2.14%)
Dec 25, 2009
3.720
3.750
3.700
3.730
7,912,901
+0.00(+0.00%)
Dec 24, 2009
3.720
3.750
3.700
3.730
7,912,901
+0.03(+0.81%)
Dec 23, 2009
3.830
3.840
3.700
3.700
24,117,254
-0.13(-3.39%)
Dec 22, 2009
3.820
3.850
3.770
3.830
24,543,660
+0.06(+1.59%)
Dec 21, 2009
3.750
3.830
3.730
3.770
28,865,554
+0.05(+1.34%)
Dec 18, 2009
3.780
3.800
3.660
3.720
52,301,600
-0.05(-1.33%)
Dec 17, 2009
3.870
3.900
3.670
3.770
58,073,324
-0.14(-3.58%)
Dec 16, 2009
3.920
3.980
3.820
3.910
32,642,348
+0.01(+0.26%)
Dec 15, 2009
3.970
4.000
3.870
3.900
24,948,804
-0.10(-2.50%)
Dec 14, 2009
4.040
4.050
3.980
4.000
35,430,520
-0.07(-1.72%)
Dec 11, 2009
4.090
4.110
4.010
4.070
46,123,144
+0.04(+0.99%)
Dec 10, 2009
4.220
4.240
3.950
4.030
77,234,848
-0.10(-2.42%)
Dec 09, 2009
4.120
4.410
4.090
4.130
145,511,184
+0.22(+5.63%)
Dec 08, 2009
4.040
4.050
3.900
3.910
83,557,744
-0.27(-6.46%)
Dec 07, 2009
3.860
4.210
3.770
4.180
147,246,304
+0.49(+13.28%)
Dec 04, 2009
3.740
3.770
3.620
3.690
53,655,780
+0.02(+0.54%)
Dec 03, 2009
3.750
3.800
3.650
3.670
32,345,270
-0.08(-2.13%)
Dec 02, 2009
3.730
3.840
3.710
3.750
29,813,756
-0.03(-0.79%)
Dec 01, 2009
3.740
3.790
3.720
3.780
28,607,290
+0.07(+1.89%)
Nov 30, 2009
3.760
3.770
3.660
3.710
41,023,824
-0.04(-1.07%)
Nov 27, 2009
3.720
3.830
3.650
3.750
19,977,526
-0.09(-2.34%)
Nov 26, 2009
3.810
3.870
3.780
3.840
34,662,672
+0.00(+0.00%)
Nov 25, 2009
3.810
3.870
3.780
3.840
34,654,808
+0.09(+2.40%)
Nov 24, 2009
3.940
3.950
3.735
3.750
114,320,560
-0.15(-3.85%)
Nov 23, 2009
3.830
3.960
3.800
3.900
57,394,864
+0.14(+3.72%)
Nov 20, 2009
3.820
3.860
3.740
3.760
60,905,064
-0.09(-2.34%)
Nov 19, 2009
3.900
3.960
3.760
3.850
80,973,216
-0.10(-2.53%)
Nov 18, 2009
3.660
3.980
3.510
3.950
121,570,408
+0.25(+6.76%)
Nov 17, 2009
3.550
3.730
3.510
3.700
95,662,528
+0.20(+5.71%)
Nov 16, 2009
3.330
3.620
3.300
3.500
139,465,664
+0.40(+12.90%)
Nov 13, 2009
3.110
3.160
3.080
3.100
26,516,036
+0.05(+1.64%)
Nov 12, 2009
3.140
3.150
3.030
3.050
35,528,612
-0.14(-4.39%)
Nov 11, 2009
3.240
3.280
3.110
3.190
41,320,756
-0.05(-1.54%)
Nov 10, 2009
3.290
3.380
3.190
3.240
77,258,256
-0.19(-5.54%)
Nov 09, 2009
2.920
3.450
2.900
3.430
121,378,696
+0.58(+20.35%)
Nov 06, 2009
2.830
2.860
2.830
2.850
36,591,912
-0.02(-0.70%)
Nov 05, 2009
2.960
2.980
2.830
2.870
59,219,416
-0.04(-1.37%)
Nov 04, 2009
2.970
3.020
2.910
2.910
31,905,892
-0.03(-1.02%)
Nov 03, 2009
2.850
2.950
2.820
2.940
42,205,908
+0.07(+2.44%)
Nov 02, 2009
3.020
3.060
2.780
2.870
76,463,360
-0.13(-4.33%)
Oct 30, 2009
3.040
3.050
2.890
3.000
80,822,744
-0.09(-2.91%)
Oct 29, 2009
3.240
3.370
2.970
3.090
140,993,776
-0.15(-4.63%)
Oct 28, 2009
3.210
3.280
3.030
3.240
71,318,400
+0.07(+2.21%)
Oct 27, 2009
3.180
3.260
3.140
3.170
65,983,920
-0.03(-0.94%)
Oct 26, 2009
3.320
3.350
3.150
3.200
55,093,952
-0.11(-3.32%)
Oct 23, 2009
3.330
3.330
3.250
3.310
57,784,784
-0.07(-2.07%)
Oct 22, 2009
3.390
3.480
3.310
3.380
64,184,300
+0.09(+2.74%)
Oct 21, 2009
3.300
3.440
3.280
3.290
49,720,384
+0.00(+0.00%)
Oct 20, 2009
3.380
3.390
3.280
3.290
52,621,764
-0.15(-4.36%)
Oct 19, 2009
3.520
3.520
3.420
3.440
27,628,076
-0.03(-0.86%)
Oct 16, 2009
3.500
3.500
3.430
3.470
52,074,440
-0.05(-1.42%)
Oct 15, 2009
3.550
3.570
3.490
3.520
38,838,408
-0.05(-1.40%)
Oct 14, 2009
3.450
3.600
3.410
3.570
69,631,264
+0.16(+4.69%)
Oct 13, 2009
3.610
3.620
3.400
3.410
89,267,976
-0.17(-4.75%)
Oct 12, 2009
3.610
3.640
3.560
3.580
31,746,876
+0.00(+0.00%)
Oct 09, 2009
3.750
3.780
3.550
3.580
89,292,552
-0.10(-2.72%)
Oct 08, 2009
3.780
3.790
3.680
3.680
38,051,200
-0.05(-1.34%)
Oct 07, 2009
3.800
3.810
3.710
3.730
41,022,412
-0.06(-1.58%)
Oct 06, 2009
3.860
3.900
3.780
3.790
38,212,840
-0.02(-0.52%)
Oct 05, 2009
3.970
3.980
3.800
3.810
34,727,744
-0.09(-2.43%)
Oct 02, 2009
3.670
4.050
3.610
3.905
68,611,232
+0.15(+4.13%)
Oct 01, 2009
3.920
3.940
3.730
3.750
46,535,440
-0.20(-5.06%)
Sep 30, 2009
4.070
4.130
3.920
3.950
35,990,956
-0.09(-2.23%)
Sep 29, 2009
3.950
4.160
3.870
4.040
61,815,604
+0.17(+4.39%)
Sep 28, 2009
4.030
4.030
3.850
3.870
51,257,648
-0.08(-2.03%)
Sep 25, 2009
4.000
4.010
3.910
3.950
34,882,928
-0.06(-1.50%)
Sep 24, 2009
4.180
4.190
3.930
4.010
57,199,428
-0.13(-3.14%)
Sep 23, 2009
4.360
4.410
4.130
4.140
45,219,856
-0.15(-3.50%)
Sep 22, 2009
4.290
4.480
4.220
4.290
63,567,292
+0.04(+0.94%)
Sep 21, 2009
4.110
4.290
4.080
4.250
60,042,764
-0.03(-0.70%)
Sep 18, 2009
4.000
4.280
3.930
4.280
86,312,648
+0.38(+9.74%)
Sep 17, 2009
4.000
4.010
3.880
3.900
50,486,312
-0.16(-3.90%)
Sep 16, 2009
4.090
4.130
3.890
4.058
61,664,200
-0.00(-0.05%)
Sep 15, 2009
4.190
4.250
4.050
4.060
86,011,128
-0.09(-2.17%)
Sep 14, 2009
4.250
4.645
4.090
4.150
244,330,256
+0.38(+10.08%)
Sep 11, 2009
3.800
3.870
3.710
3.770
36,488,532
-0.01(-0.26%)
Sep 10, 2009
3.700
3.800
3.600
3.780
50,525,268
+0.10(+2.72%)
Sep 09, 2009
3.720
3.730
3.640
3.680
37,026,772
-0.02(-0.54%)
Sep 08, 2009
3.890
3.900
3.690
3.700
59,604,488
-0.11(-2.89%)
Sep 07, 2009
3.610
3.850
3.550
3.810
69,205,256
+0.00(+0.00%)
Sep 04, 2009
3.610
3.850
3.550
3.810
69,162,944
+0.23(+6.42%)
Sep 03, 2009
3.620
3.640
3.550
3.580
29,327,508
+0.06(+1.70%)
Sep 02, 2009
3.530
3.580
3.470
3.520
21,068,360
-0.01(-0.28%)
Sep 01, 2009
3.690
3.750
3.520
3.530
29,686,540
-0.13(-3.55%)
Aug 31, 2009
3.750
3.810
3.650
3.660
23,094,714
-0.11(-2.92%)
Aug 28, 2009
3.820
3.900
3.750
3.770
33,415,112
-0.02(-0.53%)
Aug 27, 2009
3.800
3.830
3.660
3.790
43,957,348
+0.00(+0.00%)
Aug 26, 2009
3.720
3.790
3.630
3.790
48,519,104
+0.14(+3.84%)
Aug 25, 2009
3.830
3.850
3.600
3.650
65,927,236
-0.18(-4.70%)
Aug 24, 2009
3.920
3.920
3.800
3.830
39,731,168
-0.07(-1.79%)
Aug 21, 2009
3.900
3.930
3.840
3.900
28,757,484
+0.07(+1.83%)
Aug 20, 2009
3.790
3.840
3.740
3.830
29,947,024
+0.07(+1.86%)
Aug 19, 2009
3.830
3.875
3.750
3.760
36,628,164
-0.09(-2.34%)
Aug 18, 2009
3.810
3.940
3.810
3.850
35,080,376
+0.12(+3.22%)
Aug 17, 2009
3.710
3.860
3.660
3.730
40,440,276
-0.12(-3.12%)
Aug 14, 2009
3.960
3.990
3.830
3.850
39,206,160
-0.10(-2.53%)
Aug 13, 2009
3.730
3.960
3.700
3.950
71,767,616
+0.26(+7.05%)
Aug 12, 2009
3.570
3.750
3.550
3.690
53,516,664
+0.14(+3.94%)
Aug 11, 2009
3.610
3.650
3.500
3.550
63,984,248
-0.16(-4.31%)
Aug 10, 2009
3.830
3.840
3.660
3.710
63,569,784
-0.08(-2.11%)
Aug 07, 2009
3.880
3.920
3.760
3.790
47,840,256
-0.09(-2.32%)
Aug 06, 2009
3.900
3.940
3.840
3.880
45,280,008
-0.08(-2.02%)
Aug 05, 2009
4.020
4.110
3.960
3.960
59,540,080
-0.09(-2.22%)
Aug 04, 2009
4.000
4.050
3.980
4.050
35,701,880
+0.02(+0.47%)
Aug 03, 2009
4.040
4.070
3.910
4.031
49,964,956
+0.03(+0.78%)
Jul 31, 2009
4.080
4.090
3.970
4.000
50,023,784
-0.02(-0.50%)
Jul 30, 2009
4.150
4.180
3.810
4.020
106,191,208
-0.03(-0.74%)
Jul 29, 2009
4.370
4.400
3.960
4.050
135,819,232
-0.54(-11.76%)
Jul 28, 2009
4.550
4.640
4.360
4.590
69,268,008
+0.04(+0.88%)
Jul 27, 2009
4.550
4.670
4.480
4.550
29,473,790
+0.03(+0.66%)
Jul 24, 2009
4.640
4.680
4.510
4.520
31,879,980
-0.14(-3.00%)
Jul 23, 2009
4.830
4.910
4.630
4.660
33,713,052
-0.12(-2.51%)
Jul 22, 2009
4.690
4.880
4.670
4.780
25,476,684
+0.06(+1.27%)
Jul 21, 2009
4.770
4.780
4.610
4.720
23,636,564
-0.03(-0.63%)
Jul 20, 2009
4.610
4.770
4.590
4.750
23,140,036
+0.16(+3.49%)
Jul 17, 2009
4.660
4.660
4.520
4.590
21,299,182
-0.07(-1.50%)
Jul 16, 2009
4.620
4.700
4.590
4.660
18,262,644
+0.03(+0.65%)
Jul 15, 2009
4.460
4.650
4.450
4.630
29,482,120
+0.25(+5.71%)
Jul 14, 2009
4.350
4.440
4.290
4.380
22,262,756
+0.08(+1.86%)
Jul 13, 2009
4.260
4.350
4.230
4.300
31,785,276
-0.06(-1.38%)
Jul 10, 2009
4.440
4.470
4.210
4.360
28,905,232
-0.10(-2.24%)
Jul 09, 2009
4.340
4.580
4.310
4.460
40,648,696
+0.17(+3.96%)
Jul 08, 2009
4.410
4.440
4.250
4.290
31,287,068
-0.11(-2.50%)
Jul 07, 2009
4.540
4.550
4.380
4.400
20,872,288
-0.07(-1.57%)
Jul 06, 2009
4.390
4.600
4.360
4.470
36,714,464
+0.15(+3.47%)
Jul 02, 2009
4.600
4.600
4.320
4.320
36,427,168
-0.29(-6.29%)
Jul 01, 2009
4.770
4.820
4.600
4.610
41,497,992
-0.20(-4.16%)
Jun 30, 2009
4.880
4.910
4.725
4.810
23,116,486
-0.11(-2.24%)
Jun 29, 2009
4.940
4.990
4.810
4.920
25,454,012
-0.07(-1.40%)
Jun 26, 2009
4.790
4.990
4.590
4.990
46,222,104
+0.31(+6.62%)
Jun 25, 2009
4.599
4.680
4.520
4.680
32,975,436
+0.12(+2.63%)
Jun 24, 2009
4.790
4.830
4.520
4.560
48,951,864
-0.16(-3.39%)
Jun 23, 2009
4.860
4.900
4.700
4.720
28,542,736
-0.11(-2.28%)
Jun 22, 2009
4.930
5.070
4.820
4.830
31,571,308
-0.13(-2.62%)
Jun 19, 2009
5.260
5.300
4.950
4.960
34,572,288
-0.22(-4.25%)
Jun 18, 2009
5.100
5.260
5.060
5.180
33,633,072
+0.07(+1.37%)
Jun 17, 2009
5.480
5.500
5.040
5.110
52,915,272
-0.33(-6.07%)
Jun 16, 2009
5.500
5.780
5.410
5.440
57,206,992
+0.10(+1.87%)
Jun 15, 2009
5.250
5.580
5.150
5.340
60,522,632
+0.05(+0.95%)
Jun 12, 2009
5.050
5.440
5.020
5.290
63,661,288
+0.21(+4.13%)
Jun 11, 2009
4.800
5.160
4.800
5.080
77,217,400
+0.24(+4.96%)
Jun 10, 2009
4.960
5.000
4.710
4.840
53,939,308
-0.11(-2.22%)
Jun 09, 2009
5.010
5.010
4.920
4.950
40,641,304
-0.01(-0.20%)
Jun 08, 2009
4.980
5.000
4.880
4.960
49,184,472
-0.15(-2.94%)
Jun 05, 2009
5.070
5.161
4.940
5.110
44,316,500
+0.08(+1.59%)
Jun 04, 2009
4.880
5.050
4.850
5.030
35,906,568
+0.18(+3.71%)
Jun 03, 2009
5.030
5.080
4.800
4.850
49,026,952
-0.21(-4.15%)
Jun 02, 2009
5.000
5.120
4.900
5.060
50,476,904
+0.06(+1.20%)
Jun 01, 2009
5.180
5.210
4.950
5.000
35,009,972
-0.15(-2.91%)
May 29, 2009
5.210
5.210
5.050
5.150
24,396,138
+0.01(+0.19%)
May 28, 2009
5.150
5.180
4.750
5.140
55,042,868
+0.07(+1.38%)
May 27, 2009
5.290
5.290
4.930
5.070
40,773,364
-0.13(-2.50%)
May 26, 2009
5.190
5.300
5.080
5.200
31,251,704
+0.04(+0.78%)
May 25, 2009
5.340
5.340
5.100
5.160
18,481,248
+0.00(+0.00%)
May 22, 2009
5.340
5.340
5.100
5.160
18,479,420
-0.11(-2.09%)
May 21, 2009
5.450
5.500
5.180
5.270
26,258,384
-0.31(-5.56%)
May 20, 2009
5.630
5.940
5.550
5.580
34,555,296
+0.08(+1.45%)
May 19, 2009
5.400
5.600
5.170
5.500
33,135,030
+0.18(+3.38%)
May 18, 2009
5.170
5.350
5.050
5.320
27,232,028
+0.27(+5.35%)
May 15, 2009
5.200
5.360
5.010
5.050
27,768,660
-0.17(-3.26%)
May 14, 2009
4.950
5.280
4.890
5.220
23,183,638
+0.25(+5.03%)
May 13, 2009
5.200
5.230
4.900
4.970
26,802,948
-0.36(-6.75%)
May 12, 2009
5.440
5.630
5.250
5.330
31,473,774
-0.08(-1.48%)
May 11, 2009
5.130
5.450
5.110
5.410
26,383,586
+0.17(+3.24%)
May 08, 2009
5.300
5.380
5.050
5.240
27,319,238
+0.02(+0.38%)
May 07, 2009
5.470
5.490
5.130
5.220
45,113,168
-0.14(-2.61%)
May 06, 2009
5.450
5.610
5.280
5.360
39,874,948
+0.01(+0.19%)
May 05, 2009
5.160
5.390
4.910
5.350
47,463,476
+0.35(+7.00%)
May 04, 2009
5.130
5.480
4.980
5.000
96,827,568
+0.33(+7.07%)
May 01, 2009
4.440
4.700
4.350
4.670
48,684,924
+0.31(+7.11%)
Apr 30, 2009
4.320
4.500
4.260
4.360
38,667,828
+0.12(+2.83%)
Apr 29, 2009
4.200
4.402
4.160
4.240
30,156,900
+0.08(+1.92%)
Apr 28, 2009
4.080
4.210
4.010
4.160
26,496,572
+0.07(+1.71%)
Apr 27, 2009
4.120
4.230
4.050
4.090
17,425,548
-0.09(-2.15%)
Apr 24, 2009
4.090
4.230
4.030
4.180
18,476,342
-0.01(-0.24%)
Apr 23, 2009
4.190
4.230
3.920
4.190
28,147,916
+0.04(+0.96%)
Apr 22, 2009
4.200
4.340
4.150
4.150
24,629,144
-0.09(-2.12%)
Apr 21, 2009
3.810
4.270
3.790
4.240
38,778,080
+0.37(+9.56%)
Apr 20, 2009
4.060
4.100
3.790
3.870
26,889,332
-0.24(-5.84%)
Apr 17, 2009
4.120
4.200
4.010
4.110
22,584,052
-0.02(-0.48%)
Apr 16, 2009
4.240
4.240
4.060
4.130
23,476,332
-0.10(-2.36%)
Apr 15, 2009
4.000
4.250
3.910
4.230
27,599,364
+0.20(+4.96%)
Apr 14, 2009
4.190
4.280
4.000
4.030
21,335,052
-0.16(-3.82%)
Apr 13, 2009
4.200
4.330
4.070
4.190
18,157,228
-0.10(-2.33%)
Apr 10, 2009
4.360
4.400
4.190
4.290
29,441,838
+0.00(+0.00%)
Apr 09, 2009
4.360
4.400
4.190
4.290
29,430,492
+0.10(+2.39%)
Apr 08, 2009
4.480
4.490
4.140
4.190
29,210,394
-0.16(-3.68%)
Apr 07, 2009
4.300
4.490
4.260
4.350
36,556,104
-0.06(-1.36%)
Apr 06, 2009
4.150
4.420
4.000
4.410
31,286,872
+0.22(+5.25%)
Apr 03, 2009
4.430
4.480
4.070
4.190
39,805,048
-0.09(-2.10%)
Apr 02, 2009
4.180
4.570
4.040
4.280
67,998,336
+0.31(+7.81%)
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
.