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
Chile IPSA Index
(IX:
IPSA
)
6,535.11
-6.34 (-0.10%)
Daily Price
Updated: 4:45 PM EDT, Jun 12, 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 (%)
Jul 31, 2010
4357
4366
4337
4364
0
+0.00(+0.00%)
Jul 30, 2010
4357
4366
4337
4364
0
+6.94(+0.16%)
Jul 29, 2010
4354
4370
4328
4357
0
+3.18(+0.07%)
Jul 28, 2010
4379
4383
4347
4354
0
-25.05(-0.57%)
Jul 27, 2010
4367
4394
4361
4379
0
+12.43(+0.28%)
Jul 26, 2010
4326
4374
4326
4367
0
+40.65(+0.94%)
Jul 25, 2010
4304
4330
4304
4326
0
+0.00(+0.00%)
Jul 24, 2010
4304
4330
4304
4326
0
+0.00(+0.00%)
Jul 23, 2010
4304
4330
4304
4326
0
+22.00(+0.51%)
Jul 22, 2010
4286
4329
4286
4304
0
+17.86(+0.42%)
Jul 21, 2010
4242
4294
4242
4286
0
+43.66(+1.03%)
Jul 20, 2010
4209
4242
4197
4242
0
+33.34(+0.79%)
Jul 19, 2010
4222
4231
4173
4209
0
-12.47(-0.30%)
Jul 18, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 17, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 16, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 15, 2010
4213
4224
4188
4222
0
+8.42(+0.20%)
Jul 14, 2010
4204
4224
4199
4213
0
+9.52(+0.23%)
Jul 13, 2010
4168
4207
4168
4204
0
+35.54(+0.85%)
Jul 12, 2010
4181
4189
4158
4168
0
-12.82(-0.31%)
Jul 10, 2010
4177
4193
4168
4181
0
+0.00(+0.00%)
Jul 09, 2010
4177
4193
4168
4181
0
+5.05(+0.12%)
Jul 08, 2010
4129
4176
4129
4176
0
+46.51(+1.13%)
Jul 07, 2010
4070
4134
4070
4129
0
+59.12(+1.45%)
Jul 06, 2010
4032
4078
4032
4070
0
+38.26(+0.95%)
Jul 05, 2010
4060
4069
4030
4032
0
-28.12(-0.69%)
Jul 03, 2010
4025
4065
4025
4060
0
+0.00(+0.00%)
Jul 02, 2010
4025
4065
4025
4060
0
+34.96(+0.87%)
Jul 01, 2010
4065
4065
4022
4025
0
-40.12(-0.99%)
Jun 30, 2010
4079
4102
4063
4065
0
-13.43(-0.33%)
Jun 29, 2010
4124
4124
4065
4079
0
-45.13(-1.09%)
Jun 27, 2010
4075
4134
4073
4124
0
+0.00(+0.00%)
Jun 26, 2010
4075
4134
4073
4124
0
+0.00(+0.00%)
Jun 25, 2010
4075
4134
4073
4124
0
+48.58(+1.19%)
Jun 24, 2010
4087
4098
4028
4075
0
-12.08(-0.30%)
Jun 23, 2010
4078
4100
4048
4087
0
+9.35(+0.23%)
Jun 22, 2010
4117
4117
4073
4078
0
-39.00(-0.95%)
Jun 21, 2010
4122
4151
4106
4117
0
-6.47(-0.16%)
Jun 20, 2010
4083
4126
4083
4123
0
+0.00(+0.00%)
Jun 19, 2010
4083
4126
4083
4123
0
+0.00(+0.00%)
Jun 18, 2010
4083
4126
4083
4123
0
+40.17(+0.98%)
Jun 17, 2010
4060
4088
4037
4083
0
+22.98(+0.57%)
Jun 16, 2010
4036
4062
4019
4060
0
+24.34(+0.60%)
Jun 15, 2010
3986
4050
3986
4036
0
+49.71(+1.25%)
Jun 14, 2010
3969
3997
3969
3986
0
+17.04(+0.43%)
Jun 13, 2010
3944
3971
3938
3969
0
+0.00(+0.00%)
Jun 12, 2010
3944
3971
3938
3969
0
+0.00(+0.00%)
Jun 11, 2010
3944
3971
3938
3969
0
+24.90(+0.63%)
Jun 10, 2010
3903
3946
3903
3944
0
+40.93(+1.05%)
Jun 09, 2010
3877
3915
3877
3903
0
+26.72(+0.69%)
Jun 08, 2010
3861
3884
3861
3877
0
+16.02(+0.41%)
Jun 07, 2010
3864
3871
3854
3861
0
-3.48(-0.09%)
Jun 06, 2010
3891
3891
3856
3864
0
+0.00(+0.00%)
Jun 05, 2010
3891
3891
3856
3864
0
+0.00(+0.00%)
Jun 04, 2010
3891
3891
3856
3864
0
-26.48(-0.68%)
Jun 03, 2010
3884
3901
3878
3891
0
+6.89(+0.18%)
Jun 02, 2010
3836
3891
3834
3884
0
+47.40(+1.24%)
Jun 01, 2010
3887
3887
3829
3836
0
-50.53(-1.30%)
May 31, 2010
3834
3888
3834
3887
0
+52.95(+1.38%)
May 30, 2010
3812
3835
3799
3834
0
+0.00(+0.00%)
May 28, 2010
3812
3835
3799
3834
0
+21.66(+0.57%)
May 27, 2010
3787
3817
3787
3812
0
+24.91(+0.66%)
May 26, 2010
3728
3798
3728
3787
0
+59.50(+1.60%)
May 25, 2010
3775
3775
3705
3728
0
-47.02(-1.25%)
May 24, 2010
3781
3798
3770
3775
0
-6.36(-0.17%)
May 22, 2010
3850
3851
3777
3781
0
+0.00(+0.00%)
May 21, 2010
3850
3851
3777
3781
0
+0.00(+0.00%)
May 20, 2010
3850
3851
3777
3781
0
-68.53(-1.78%)
May 19, 2010
3855
3858
3827
3850
0
-5.46(-0.14%)
May 18, 2010
3855
3874
3854
3855
0
-0.17(-0.00%)
May 17, 2010
3839
3861
3815
3855
0
+15.96(+0.42%)
May 16, 2010
3872
3873
3829
3839
0
+0.00(+0.00%)
May 15, 2010
3872
3873
3829
3839
0
+0.00(+0.00%)
May 14, 2010
3872
3873
3829
3839
0
-33.06(-0.85%)
May 13, 2010
3890
3895
3867
3872
0
-17.57(-0.45%)
May 12, 2010
3858
3895
3818
3890
0
+31.88(+0.83%)
May 11, 2010
3851
3867
3844
3858
0
+7.17(+0.19%)
May 10, 2010
3759
3854
3759
3851
0
+91.84(+2.44%)
May 09, 2010
3780
3789
3736
3759
0
+0.00(+0.00%)
May 08, 2010
3780
3789
3736
3759
0
+0.00(+0.00%)
May 07, 2010
3780
3790
3736
3759
0
-20.57(-0.54%)
May 06, 2010
3820
3833
3731
3780
0
-40.06(-1.05%)
May 05, 2010
3850
3852
3803
3820
0
-29.75(-0.77%)
May 04, 2010
3877
3877
3848
3850
0
-27.47(-0.71%)
May 03, 2010
3865
3883
3819
3877
0
+11.56(+0.30%)
May 01, 2010
3859
3867
3851
3865
0
+0.00(+0.00%)
Apr 30, 2010
3850
3867
3849
3865
0
+15.04(+0.39%)
Apr 29, 2010
3815
3860
3815
3850
0
+35.81(+0.94%)
Apr 28, 2010
3803
3824
3803
3815
0
+11.53(+0.30%)
Apr 27, 2010
3827
3839
3792
3803
0
-23.86(-0.62%)
Apr 26, 2010
3836
3851
3826
3827
0
-9.09(-0.24%)
Apr 24, 2010
3834
3846
3834
3836
0
+0.00(+0.00%)
Apr 23, 2010
3834
3846
3834
3836
0
+2.42(+0.06%)
Apr 22, 2010
3830
3837
3803
3834
0
+3.82(+0.10%)
Apr 21, 2010
3832
3843
3829
3830
0
-2.47(-0.06%)
Apr 20, 2010
3800
3835
3800
3832
0
+31.98(+0.84%)
Apr 19, 2010
3801
3805
3783
3800
0
-0.81(-0.02%)
Apr 17, 2010
3829
3833
3800
3801
0
+0.00(+0.00%)
Apr 16, 2010
3829
3833
3800
3801
0
-27.51(-0.72%)
Apr 15, 2010
3838
3852
3829
3829
0
-9.79(-0.26%)
Apr 14, 2010
3817
3846
3816
3838
0
+21.84(+0.57%)
Apr 13, 2010
3828
3832
3811
3817
0
-11.16(-0.29%)
Apr 12, 2010
3842
3845
3822
3828
0
-14.58(-0.38%)
Apr 10, 2010
3829
3846
3826
3842
0
+0.00(+0.00%)
Apr 09, 2010
3829
3846
3826
3842
0
+13.31(+0.35%)
Apr 08, 2010
3850
3852
3824
3829
0
-20.64(-0.54%)
Apr 07, 2010
3854
3869
3847
3850
0
-4.14(-0.11%)
Apr 06, 2010
3828
3865
3828
3854
0
+25.50(+0.67%)
Apr 05, 2010
3799
3832
3799
3828
0
+28.87(+0.76%)
Apr 04, 2010
3763
3801
3763
3799
0
+0.00(+0.00%)
Apr 03, 2010
3763
3801
3763
3799
0
+0.00(+0.00%)
Apr 02, 2010
3763
3801
3763
3799
0
+0.00(+0.00%)
Apr 01, 2010
3763
3801
3763
3799
0
+36.26(+0.96%)
Mar 31, 2010
3763
3785
3760
3763
0
-0.13(-0.00%)
Mar 30, 2010
3746
3790
3746
3763
0
+17.74(+0.47%)
Mar 29, 2010
3749
3763
3742
3746
0
-3.41(-0.09%)
Mar 27, 2010
3758
3772
3746
3749
0
+0.00(+0.00%)
Mar 26, 2010
3758
3772
3746
3749
0
-9.47(-0.25%)
Mar 25, 2010
3774
3796
3754
3758
0
-16.09(-0.43%)
Mar 24, 2010
3784
3788
3774
3774
0
-9.75(-0.26%)
Mar 23, 2010
3779
3791
3774
3784
0
+5.40(+0.14%)
Mar 22, 2010
3765
3781
3756
3779
0
+14.14(+0.38%)
Mar 20, 2010
3802
3807
3759
3765
0
+0.00(+0.00%)
Mar 19, 2010
3802
3807
3759
3765
0
-37.54(-0.99%)
Mar 18, 2010
3800
3813
3796
3802
0
+2.68(+0.07%)
Mar 17, 2010
3818
3840
3799
3800
0
-18.72(-0.49%)
Mar 16, 2010
3792
3820
3792
3818
0
+26.54(+0.70%)
Mar 15, 2010
3824
3830
3784
3792
0
-32.76(-0.86%)
Mar 14, 2010
3816
3833
3815
3824
0
+0.00(+0.00%)
Mar 13, 2010
3816
3833
3815
3824
0
+8.17(+0.21%)
Mar 12, 2010
3814
3824
3811
3816
0
+2.34(+0.06%)
Mar 11, 2010
3792
3820
3788
3814
0
+21.63(+0.57%)
Mar 10, 2010
3799
3799
3781
3792
0
-6.47(-0.17%)
Mar 09, 2010
3790
3803
3783
3799
0
+0.00(+0.00%)
Mar 08, 2010
3790
3803
3783
3799
0
+9.05(+0.24%)
Mar 07, 2010
3742
3799
3742
3790
0
+0.00(+0.00%)
Mar 06, 2010
3742
3799
3742
3790
0
+47.60(+1.27%)
Mar 05, 2010
3709
3761
3709
3742
0
+33.26(+0.90%)
Mar 04, 2010
3760
3760
3690
3709
0
-51.48(-1.37%)
Mar 03, 2010
3782
3782
3737
3760
0
-21.65(-0.57%)
Mar 02, 2010
3827
3827
3715
3782
0
+0.00(+0.00%)
Mar 01, 2010
3827
3827
3715
3782
0
-45.40(-1.19%)
Feb 28, 2010
3788
3832
3788
3827
0
+0.00(+0.00%)
Feb 27, 2010
3788
3832
3788
3827
0
+39.73(+1.05%)
Feb 26, 2010
3815
3815
3778
3788
0
-27.21(-0.71%)
Feb 25, 2010
3818
3826
3805
3815
0
-2.65(-0.07%)
Feb 24, 2010
3851
3854
3816
3818
0
-33.17(-0.86%)
Feb 23, 2010
3845
3856
3845
3851
0
+0.00(+0.00%)
Feb 22, 2010
3845
3856
3845
3851
0
+5.69(+0.15%)
Feb 21, 2010
3860
3863
3844
3845
0
+0.00(+0.00%)
Feb 20, 2010
3860
3863
3844
3845
0
-14.91(-0.39%)
Feb 19, 2010
3861
3868
3847
3860
0
-0.75(-0.02%)
Feb 18, 2010
3821
3863
3821
3861
0
+40.16(+1.05%)
Feb 17, 2010
3767
3822
3767
3821
0
+53.24(+1.41%)
Feb 16, 2010
3771
3783
3764
3767
0
+0.00(+0.00%)
Feb 15, 2010
3771
3783
3764
3767
0
-3.46(-0.09%)
Feb 13, 2010
3781
3782
3756
3771
0
-9.75(-0.26%)
Feb 12, 2010
3752
3787
3748
3781
0
+28.32(+0.75%)
Feb 11, 2010
3760
3784
3744
3752
0
-7.33(-0.19%)
Feb 10, 2010
3734
3785
3734
3760
0
+25.31(+0.68%)
Feb 09, 2010
3696
3743
3695
3734
0
+0.00(+0.00%)
Feb 08, 2010
3696
3743
3695
3734
0
+37.98(+1.03%)
Feb 06, 2010
3774
3774
3689
3696
0
-77.96(-2.07%)
Feb 05, 2010
3852
3852
3772
3774
0
-77.41(-2.01%)
Feb 04, 2010
3854
3861
3833
3852
0
-1.97(-0.05%)
Feb 03, 2010
3833
3857
3828
3854
0
+21.03(+0.55%)
Feb 02, 2010
3809
3840
3802
3833
0
+0.00(+0.00%)
Feb 01, 2010
3809
3840
3802
3833
0
+23.59(+0.62%)
Jan 30, 2010
3774
3814
3765
3809
0
+34.94(+0.93%)
Jan 29, 2010
3783
3806
3746
3774
0
-8.86(-0.23%)
Jan 28, 2010
3809
3819
3768
3783
0
-26.49(-0.70%)
Jan 27, 2010
3802
3814
3793
3809
0
+6.98(+0.18%)
Jan 26, 2010
3775
3804
3772
3802
0
+0.00(+0.00%)
Jan 25, 2010
3775
3803
3772
3802
0
+27.57(+0.73%)
Jan 24, 2010
3781
3784
3743
3775
0
+0.00(+0.00%)
Jan 23, 2010
3781
3784
3743
3775
0
-5.78(-0.15%)
Jan 22, 2010
3814
3818
3776
3781
0
-33.33(-0.87%)
Jan 21, 2010
3815
3817
3790
3814
0
-1.04(-0.03%)
Jan 20, 2010
3803
3818
3774
3815
0
+12.05(+0.32%)
Jan 19, 2010
3756
3807
3756
3803
0
+0.00(+0.00%)
Jan 18, 2010
3756
3807
3756
3803
0
+46.74(+1.24%)
Jan 17, 2010
3783
3784
3739
3756
0
+0.00(+0.00%)
Jan 16, 2010
3783
3784
3739
3756
0
-26.35(-0.70%)
Jan 15, 2010
3760
3787
3756
3783
0
+22.52(+0.60%)
Jan 14, 2010
3740
3761
3732
3760
0
+19.82(+0.53%)
Jan 13, 2010
3744
3745
3706
3740
0
-3.98(-0.11%)
Jan 12, 2010
3726
3765
3726
3744
0
+0.00(+0.00%)
Jan 11, 2010
3726
3765
3726
3744
0
+17.67(+0.47%)
Jan 10, 2010
3681
3730
3681
3726
0
+0.00(+0.00%)
Jan 09, 2010
3681
3730
3681
3726
0
+45.44(+1.23%)
Jan 08, 2010
3640
3685
3623
3681
0
+41.10(+1.13%)
Jan 07, 2010
3624
3645
3616
3640
0
+15.86(+0.44%)
Jan 06, 2010
3621
3642
3619
3624
0
+3.40(+0.09%)
Jan 05, 2010
3581
3624
3567
3621
0
+0.00(+0.00%)
Jan 04, 2010
3581
3624
3567
3621
0
+39.28(+1.10%)
Jan 03, 2010
3563
3583
3557
3581
0
+0.00(+0.00%)
Jan 02, 2010
3563
3583
3557
3581
0
+0.00(+0.00%)
Jan 01, 2010
3563
3583
3557
3581
0
+0.00(+0.00%)
Dec 31, 2009
3563
3583
3557
3581
0
+18.24(+0.51%)
Dec 30, 2009
3541
3566
3541
3563
0
+21.73(+0.61%)
Dec 29, 2009
3530
3544
3528
3541
0
+0.00(+0.00%)
Dec 28, 2009
3530
3544
3528
3541
0
+11.63(+0.33%)
Dec 27, 2009
3523
3531
3518
3530
0
+0.00(+0.00%)
Dec 26, 2009
3523
3531
3518
3530
0
+0.00(+0.00%)
Dec 25, 2009
3523
3531
3518
3530
0
+6.36(+0.18%)
Dec 24, 2009
3515
3524
3513
3523
0
+8.76(+0.25%)
Dec 23, 2009
3519
3525
3509
3515
0
-3.87(-0.11%)
Dec 22, 2009
3499
3523
3492
3519
0
+0.00(+0.00%)
Dec 21, 2009
3499
3523
3492
3519
0
+19.50(+0.56%)
Dec 20, 2009
3482
3500
3466
3499
0
+0.00(+0.00%)
Dec 19, 2009
3482
3500
3466
3499
0
+16.57(+0.48%)
Dec 18, 2009
3483
3484
3457
3482
0
-0.61(-0.02%)
Dec 17, 2009
3473
3493
3473
3483
0
+9.81(+0.28%)
Dec 16, 2009
3465
3474
3445
3473
0
+7.81(+0.23%)
Dec 15, 2009
3435
3468
3420
3465
0
+0.00(+0.00%)
Dec 14, 2009
3435
3468
3420
3465
0
+30.37(+0.88%)
Dec 12, 2009
3361
3436
3361
3435
0
+74.04(+2.20%)
Dec 11, 2009
3322
3365
3322
3361
0
+38.70(+1.16%)
Dec 10, 2009
3330
3330
3314
3322
0
+0.00(+0.00%)
Dec 09, 2009
3330
3330
3314
3322
0
-7.38(-0.22%)
Dec 08, 2009
3350
3354
3330
3330
0
+0.00(+0.00%)
Dec 07, 2009
3350
3354
3330
3330
0
-19.97(-0.60%)
Dec 05, 2009
3329
3360
3329
3350
0
+20.75(+0.62%)
Dec 04, 2009
3344
3360
3329
3329
0
-14.56(-0.44%)
Dec 03, 2009
3324
3364
3324
3344
0
+20.02(+0.60%)
Dec 02, 2009
3255
3325
3255
3324
0
+68.20(+2.10%)
Dec 01, 2009
3222
3263
3222
3255
0
+0.00(+0.00%)
Nov 30, 2009
3222
3263
3222
3255
0
+33.10(+1.03%)
Nov 29, 2009
3184
3240
3168
3222
0
+0.00(+0.00%)
Nov 28, 2009
3184
3240
3168
3222
0
+38.18(+1.20%)
Nov 27, 2009
3254
3256
3182
3184
0
-70.25(-2.16%)
Nov 26, 2009
3251
3260
3232
3254
0
+3.14(+0.10%)
Nov 25, 2009
3269
3270
3241
3251
0
-17.70(-0.54%)
Nov 24, 2009
3290
3308
3261
3269
0
+0.00(+0.00%)
Nov 23, 2009
3290
3308
3261
3269
0
-20.75(-0.63%)
Nov 22, 2009
3264
3290
3261
3290
0
+0.00(+0.00%)
Nov 21, 2009
3264
3290
3261
3290
0
+25.44(+0.78%)
Nov 20, 2009
3252
3270
3228
3264
0
+12.53(+0.39%)
Nov 19, 2009
3284
3296
3246
3252
0
-32.47(-0.99%)
Nov 18, 2009
3325
3326
3281
3284
0
-40.82(-1.23%)
Nov 17, 2009
3337
3350
3318
3325
0
+0.00(+0.00%)
Nov 16, 2009
3325
3325
3325
0
-12.15(-0.36%)
Nov 15, 2009
3344
3359
3335
3337
0
+0.00(+0.00%)
Nov 14, 2009
3344
3359
3335
3337
0
-6.78(-0.20%)
Nov 13, 2009
3374
3374
3343
3344
0
-29.91(-0.89%)
Nov 12, 2009
3389
3395
3371
3374
0
-15.61(-0.46%)
Nov 11, 2009
3403
3406
3389
3389
0
-14.04(-0.41%)
Nov 10, 2009
3364
3403
3364
3403
0
+0.00(+0.00%)
Nov 09, 2009
3364
3403
3364
3403
0
+39.18(+1.16%)
Nov 08, 2009
3352
3366
3333
3364
0
+0.00(+0.00%)
Nov 07, 2009
3352
3366
3333
3364
0
+12.62(+0.38%)
Nov 06, 2009
3347
3354
3344
3352
0
+4.60(+0.14%)
Nov 05, 2009
3292
3351
3292
3347
0
+55.29(+1.68%)
Nov 04, 2009
3287
3298
3254
3292
0
+5.04(+0.15%)
Nov 03, 2009
3314
3333
3283
3287
0
+0.00(+0.00%)
Nov 02, 2009
3314
3333
3283
3287
0
-27.77(-0.84%)
Nov 01, 2009
3372
3379
3303
3314
0
+0.00(+0.00%)
Oct 31, 2009
3372
3379
3303
3314
0
+0.00(+0.00%)
Oct 30, 2009
3372
3379
3303
3314
0
-57.57(-1.71%)
Oct 29, 2009
3322
3374
3320
3372
0
+50.27(+1.51%)
Oct 28, 2009
3372
3372
3321
3322
0
-50.42(-1.50%)
Oct 27, 2009
3406
3406
3370
3372
0
-33.39(-0.98%)
Oct 26, 2009
3422
3436
3404
3406
0
-16.39(-0.48%)
Oct 25, 2009
3414
3435
3414
3422
0
+0.00(+0.00%)
Oct 24, 2009
3414
3435
3414
3422
0
+0.00(+0.00%)
Oct 23, 2009
3414
3435
3414
3422
0
+7.68(+0.22%)
Oct 22, 2009
3424
3424
3397
3414
0
-9.74(-0.28%)
Oct 21, 2009
3445
3449
3422
3424
0
-21.15(-0.61%)
Oct 20, 2009
3456
3464
3433
3445
0
-11.23(-0.32%)
Oct 19, 2009
3447
3478
3447
3456
0
+9.71(+0.28%)
Oct 16, 2009
3437
3453
3431
3447
0
+9.66(+0.28%)
Oct 15, 2009
3465
3469
3436
3437
0
-27.66(-0.80%)
Oct 14, 2009
3481
3512
3461
3465
0
-16.64(-0.48%)
Oct 13, 2009
3457
3485
3457
3481
0
+24.56(+0.71%)
Oct 12, 2009
3457
3457
3457
3457
0
+0.00(+0.00%)
Oct 09, 2009
3424
3458
3417
3457
0
+33.14(+0.97%)
Oct 08, 2009
3429
3442
3419
3424
0
-5.65(-0.16%)
Oct 07, 2009
3418
3434
3409
3429
0
+11.61(+0.34%)
Oct 06, 2009
3391
3419
3370
3418
0
+26.94(+0.79%)
Oct 05, 2009
3350
3391
3349
3391
0
+40.47(+1.21%)
Oct 02, 2009
3352
3357
3335
3350
0
-2.00(-0.06%)
Oct 01, 2009
3373
3375
3351
3352
0
-20.62(-0.61%)
Sep 30, 2009
3369
3378
3306
3373
0
+3.78(+0.11%)
Sep 29, 2009
3359
3371
3359
3369
0
+10.55(+0.31%)
Sep 28, 2009
3320
3360
3320
3359
0
+39.04(+1.18%)
Sep 25, 2009
3316
3325
3314
3320
0
+3.09(+0.09%)
Sep 24, 2009
3317
3330
3131
3316
0
-0.59(-0.02%)
Sep 23, 2009
3295
3333
3295
3317
0
+22.13(+0.67%)
Sep 22, 2009
3297
3307
3294
3295
0
-2.40(-0.07%)
Sep 21, 2009
3297
3305
3287
3297
0
+0.10(+0.00%)
Sep 18, 2009
3297
3297
3297
0
+0.00(+0.00%)
Sep 17, 2009
3273
3298
3272
3297
0
+24.27(+0.74%)
Sep 16, 2009
3233
3276
3233
3273
0
+39.67(+1.23%)
Sep 15, 2009
3234
3246
3226
3233
0
-0.47(-0.01%)
Sep 14, 2009
3246
3246
3231
3234
0
-12.14(-0.37%)
Sep 11, 2009
3232
3253
3232
3246
0
+14.33(+0.44%)
Sep 10, 2009
3203
3236
3203
3232
0
+28.19(+0.88%)
Sep 09, 2009
3198
3229
3198
3203
0
+4.98(+0.16%)
Sep 08, 2009
3190
3210
3190
3198
0
+8.50(+0.27%)
Sep 07, 2009
3199
3211
3188
3190
0
-9.56(-0.30%)
Sep 04, 2009
3192
3201
3190
3199
0
+7.76(+0.24%)
Sep 03, 2009
3147
3194
3145
3192
0
+45.01(+1.43%)
Sep 02, 2009
3133
3154
3125
3147
0
+14.08(+0.45%)
Sep 01, 2009
3175
3198
3114
3133
0
-42.63(-1.34%)
Aug 31, 2009
3222
3222
3173
3175
0
-46.95(-1.46%)
Aug 28, 2009
3225
3239
3215
3222
0
-2.98(-0.09%)
Aug 27, 2009
3261
3266
3224
3225
0
-35.95(-1.10%)
Aug 26, 2009
3256
3263
3247
3261
0
+5.26(+0.16%)
Aug 25, 2009
3244
3260
3244
3256
0
+11.60(+0.36%)
Aug 24, 2009
3266
3275
3229
3244
0
-21.36(-0.65%)
Aug 21, 2009
3278
3285
3265
3266
0
-12.25(-0.37%)
Aug 20, 2009
3261
3279
3260
3278
0
+17.11(+0.52%)
Aug 19, 2009
3283
3283
3257
3261
0
-22.53(-0.69%)
Aug 18, 2009
3262
3286
3262
3283
0
+20.92(+0.64%)
Aug 17, 2009
3294
3294
3250
3262
0
-32.05(-0.97%)
Aug 14, 2009
3293
3299
3273
3294
0
+1.01(+0.03%)
Aug 13, 2009
3266
3295
3266
3293
0
+27.58(+0.84%)
Aug 12, 2009
3246
3274
3245
3266
0
+20.00(+0.62%)
Aug 11, 2009
3276
3278
3243
3246
0
-30.68(-0.94%)
Aug 10, 2009
3281
3293
3269
3276
0
-4.73(-0.14%)
Aug 07, 2009
3279
3295
3279
3281
0
+2.38(+0.07%)
Aug 06, 2009
3308
3314
3275
3279
0
-28.77(-0.87%)
Aug 05, 2009
3293
3311
3279
3308
0
+14.58(+0.44%)
Aug 04, 2009
3275
3294
3270
3293
0
+18.37(+0.56%)
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
.