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: 3:59 PM EDT, May 24, 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 (%)
Aug 31, 2010
2645
2647
2627
2639
110,800
-13.86(-0.52%)
Aug 30, 2010
2622
2656
2620
2653
110,400
+41.92(+1.61%)
Aug 29, 2010
2602
2613
2589
2611
0
+0.00(+0.00%)
Aug 27, 2010
2602
2613
2589
2611
70,400
+7.26(+0.28%)
Aug 26, 2010
2605
2617
2591
2603
80,400
+6.90(+0.27%)
Aug 25, 2010
2635
2646
2596
2597
109,600
-53.73(-2.03%)
Aug 24, 2010
2637
2667
2615
2650
107,200
+10.94(+0.41%)
Aug 23, 2010
2638
2656
2630
2639
88,200
-2.94(-0.11%)
Aug 21, 2010
2677
2683
2637
2642
0
+0.00(+0.00%)
Aug 20, 2010
2677
2683
2637
2642
116,200
-45.67(-1.70%)
Aug 19, 2010
2669
2702
2659
2688
128,400
+21.68(+0.81%)
Aug 18, 2010
2674
2688
2654
2666
136,200
-5.59(-0.21%)
Aug 17, 2010
2663
2678
2654
2672
122,600
+10.18(+0.38%)
Aug 16, 2010
2604
2665
2597
2662
125,800
+55.01(+2.11%)
Aug 15, 2010
2577
2607
2565
2607
0
+0.00(+0.00%)
Aug 14, 2010
2577
2607
2565
2607
0
+0.00(+0.00%)
Aug 13, 2010
2577
2607
2565
2607
88,800
+31.22(+1.21%)
Aug 12, 2010
2585
2609
2571
2575
92,600
-32.02(-1.23%)
Aug 11, 2010
2588
2618
2586
2608
87,000
+12.23(+0.47%)
Aug 10, 2010
2673
2675
2594
2595
127,000
-77.26(-2.89%)
Aug 09, 2010
2656
2676
2650
2673
120,000
+14.14(+0.53%)
Aug 08, 2010
2619
2659
2599
2658
0
+0.00(+0.00%)
Aug 07, 2010
2619
2659
2599
2658
0
+0.00(+0.00%)
Aug 06, 2010
2619
2659
2599
2658
121,000
+37.63(+1.44%)
Aug 05, 2010
2636
2641
2607
2621
113,600
-17.76(-0.67%)
Aug 04, 2010
2620
2639
2590
2639
112,200
+11.52(+0.44%)
Aug 03, 2010
2679
2682
2627
2627
128,000
-45.52(-1.70%)
Aug 02, 2010
2636
2676
2634
2673
113,000
+35.02(+1.33%)
Aug 01, 2010
2643
2643
2615
2638
0
+0.00(+0.00%)
Jul 31, 2010
2643
2643
2615
2638
0
+0.00(+0.00%)
Jul 30, 2010
2643
2643
2615
2638
94,800
-10.62(-0.40%)
Jul 29, 2010
2635
2656
2624
2648
139,200
+14.46(+0.55%)
Jul 28, 2010
2574
2636
2564
2634
129,000
+58.29(+2.26%)
Jul 27, 2010
2582
2588
2566
2575
86,600
-13.31(-0.51%)
Jul 26, 2010
2576
2589
2556
2589
93,400
+16.65(+0.65%)
Jul 25, 2010
2567
2580
2549
2572
0
+0.00(+0.00%)
Jul 24, 2010
2567
2580
2549
2572
0
+0.00(+0.00%)
Jul 23, 2010
2567
2580
2549
2572
114,400
+9.62(+0.38%)
Jul 22, 2010
2526
2563
2522
2562
106,000
+27.02(+1.07%)
Jul 21, 2010
2530
2553
2520
2535
114,200
+6.66(+0.26%)
Jul 20, 2010
2478
2530
2477
2529
118,600
+53.31(+2.15%)
Jul 19, 2010
2400
2484
2392
2475
88,800
+51.15(+2.11%)
Jul 18, 2010
2415
2428
2389
2424
0
+0.00(+0.00%)
Jul 17, 2010
2415
2428
2389
2424
0
+0.00(+0.00%)
Jul 16, 2010
2415
2428
2389
2424
70,800
-0.03(-0.00%)
Jul 15, 2010
2466
2487
2424
2424
105,600
-46.14(-1.87%)
Jul 14, 2010
2456
2495
2456
2470
73,000
+20.16(+0.82%)
Jul 13, 2010
2469
2469
2439
2450
66,400
-40.44(-1.62%)
Jul 12, 2010
2469
2501
2456
2491
83,000
+19.80(+0.80%)
Jul 10, 2010
2417
2486
2399
2471
0
+0.00(+0.00%)
Jul 09, 2010
2417
2486
2399
2471
85,800
+55.77(+2.31%)
Jul 08, 2010
2430
2436
2402
2415
54,400
-5.97(-0.25%)
Jul 07, 2010
2408
2422
2393
2421
56,200
+11.70(+0.49%)
Jul 06, 2010
2358
2410
2357
2409
61,400
+45.47(+1.92%)
Jul 05, 2010
2359
2378
2336
2364
48,000
-18.95(-0.80%)
Jul 03, 2010
2371
2386
2320
2383
0
+0.00(+0.00%)
Jul 02, 2010
2371
2386
2320
2383
68,400
+9.11(+0.38%)
Jul 01, 2010
2394
2411
2372
2374
50,000
-24.58(-1.02%)
Jun 30, 2010
2410
2411
2382
2398
55,200
-28.68(-1.18%)
Jun 29, 2010
2534
2541
2426
2427
73,800
-108.23(-4.27%)
Jun 28, 2010
2551
2561
2528
2535
43,200
-17.54(-0.69%)
Jun 27, 2010
2557
2573
2534
2553
0
+0.00(+0.00%)
Jun 26, 2010
2557
2573
2534
2553
0
+0.00(+0.00%)
Jun 25, 2010
2557
2573
2534
2553
50,000
-13.93(-0.54%)
Jun 24, 2010
2564
2587
2554
2567
48,800
-3.12(-0.12%)
Jun 23, 2010
2576
2594
2547
2570
58,800
-18.83(-0.73%)
Jun 22, 2010
2580
2598
2573
2589
63,600
+2.49(+0.10%)
Jun 21, 2010
2517
2587
2504
2586
78,600
+72.99(+2.90%)
Jun 20, 2010
2557
2569
2505
2513
0
+0.00(+0.00%)
Jun 19, 2010
2557
2569
2505
2513
0
+0.00(+0.00%)
Jun 18, 2010
2557
2569
2505
2513
67,200
-47.03(-1.84%)
Jun 17, 2010
2589
2596
2560
2560
55,000
-9.69(-0.38%)
Jun 16, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 15, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 14, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 13, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 12, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 11, 2010
2575
2591
2567
2570
66,600
+7.36(+0.29%)
Jun 10, 2010
2562
2581
2555
2563
74,600
-21.29(-0.82%)
Jun 09, 2010
2524
2589
2501
2584
96,000
+69.92(+2.78%)
Jun 08, 2010
2510
2532
2492
2514
63,000
+2.22(+0.09%)
Jun 07, 2010
2508
2527
2492
2512
65,600
-41.86(-1.64%)
Jun 06, 2010
2536
2557
2528
2554
0
+0.00(+0.00%)
Jun 05, 2010
2536
2557
2528
2554
0
+0.00(+0.00%)
Jun 04, 2010
2536
2557
2528
2554
56,600
+0.93(+0.04%)
Jun 03, 2010
2576
2596
2552
2553
69,600
-18.76(-0.73%)
Jun 02, 2010
2549
2572
2521
2571
64,800
+3.14(+0.12%)
Jun 01, 2010
2578
2599
2534
2568
74,600
-23.87(-0.92%)
May 31, 2010
2648
2665
2592
2592
78,800
-63.62(-2.40%)
May 30, 2010
2680
2687
2641
2656
0
+0.00(+0.00%)
May 28, 2010
2680
2687
2641
2656
87,000
-0.15(-0.01%)
May 27, 2010
2615
2662
2584
2656
87,800
+30.13(+1.15%)
May 26, 2010
2621
2645
2611
2626
68,800
+3.16(+0.12%)
May 25, 2010
2654
2660
2609
2623
93,200
-50.79(-1.90%)
May 24, 2010
2596
2680
2596
2673
112,400
+89.90(+3.48%)
May 22, 2010
2493
2584
2482
2584
0
+0.00(+0.00%)
May 21, 2010
2493
2584
2482
2584
83,800
+27.58(+1.08%)
May 20, 2010
2572
2610
2551
2556
66,400
-31.87(-1.23%)
May 19, 2010
2582
2624
2555
2588
71,400
-6.97(-0.27%)
May 18, 2010
2555
2603
2530
2595
82,800
+34.85(+1.36%)
May 17, 2010
2664
2664
2557
2560
82,600
-136.70(-5.07%)
May 16, 2010
2692
2713
2677
2697
0
+0.00(+0.00%)
May 15, 2010
2692
2713
2677
2697
0
+0.00(+0.00%)
May 14, 2010
2692
2713
2677
2697
73,400
-13.88(-0.51%)
May 13, 2010
2654
2711
2647
2711
83,000
+54.80(+2.06%)
May 12, 2010
2628
2668
2604
2656
82,600
+8.14(+0.31%)
May 11, 2010
2746
2751
2639
2648
87,800
-51.19(-1.90%)
May 10, 2010
2691
2713
2647
2699
81,800
+10.38(+0.39%)
May 09, 2010
2686
2732
2666
2688
0
+0.00(+0.00%)
May 08, 2010
2686
2732
2666
2688
0
+0.00(+0.00%)
May 07, 2010
2686
2732
2666
2688
92,000
-51.32(-1.87%)
May 06, 2010
2839
2839
2735
2740
92,600
-117.45(-4.11%)
May 05, 2010
2805
2857
2770
2857
95,400
+21.87(+0.77%)
May 04, 2010
2821
2863
2809
2835
66,000
-35.33(-1.23%)
May 03, 2010
2868
2876
2821
2871
0
+0.00(+0.00%)
May 01, 2010
2868
2876
2821
2871
0
+0.00(+0.00%)
Apr 30, 2010
2868
2876
2821
2871
88,800
+2.18(+0.08%)
Apr 29, 2010
2912
2929
2868
2868
89,400
-31.90(-1.10%)
Apr 28, 2010
2883
2917
2865
2900
83,800
-7.60(-0.26%)
Apr 27, 2010
2962
2962
2866
2908
108,200
-61.57(-2.07%)
Apr 26, 2010
2988
2997
2966
2970
89,200
-14.04(-0.47%)
Apr 24, 2010
2996
3016
2967
2984
0
+0.00(+0.00%)
Apr 23, 2010
2996
3016
2967
2984
103,600
-15.94(-0.53%)
Apr 22, 2010
3021
3024
2978
2999
121,800
-33.80(-1.11%)
Apr 21, 2010
2985
3034
2972
3033
116,400
+53.75(+1.80%)
Apr 20, 2010
2980
2999
2941
2980
101,800
-0.77(-0.03%)
Apr 19, 2010
3097
3097
2978
2980
129,400
-150.00(-4.79%)
Apr 17, 2010
3160
3160
3121
3130
0
+0.00(+0.00%)
Apr 16, 2010
3160
3160
3121
3130
81,000
-34.67(-1.10%)
Apr 15, 2010
3168
3182
3136
3165
106,200
-1.21(-0.04%)
Apr 14, 2010
3162
3168
3146
3166
106,400
+4.93(+0.16%)
Apr 13, 2010
3130
3174
3101
3161
144,000
+31.99(+1.02%)
Apr 12, 2010
3152
3156
3112
3129
138,000
-16.09(-0.51%)
Apr 10, 2010
3119
3146
3115
3145
0
+0.00(+0.00%)
Apr 09, 2010
3119
3146
3115
3145
105,400
+26.64(+0.85%)
Apr 08, 2010
3143
3144
3110
3119
114,600
-29.51(-0.94%)
Apr 07, 2010
3156
3161
3132
3148
103,600
-10.46(-0.33%)
Apr 06, 2010
3171
3178
3142
3159
116,800
+0.72(+0.02%)
Apr 05, 2010
3155
3160
3142
3158
0
+0.00(+0.00%)
Apr 04, 2010
3155
3160
3142
3158
0
+0.00(+0.00%)
Apr 03, 2010
3155
3160
3142
3158
0
+0.00(+0.00%)
Apr 02, 2010
3155
3160
3142
3158
122,800
+10.54(+0.33%)
Apr 01, 2010
3112
3148
3112
3147
126,800
+38.32(+1.23%)
Mar 31, 2010
3130
3130
3102
3109
101,200
-19.37(-0.62%)
Mar 30, 2010
3124
3133
3114
3128
102,400
+4.67(+0.15%)
Mar 29, 2010
3076
3130
3072
3124
131,800
+64.08(+2.09%)
Mar 27, 2010
3017
3068
3010
3060
0
+0.00(+0.00%)
Mar 26, 2010
3017
3068
3010
3060
93,000
+40.54(+1.34%)
Mar 25, 2010
3051
3051
3012
3019
90,200
-37.63(-1.23%)
Mar 24, 2010
3059
3077
3052
3057
89,200
+3.69(+0.12%)
Mar 23, 2010
3077
3083
3051
3053
92,800
-21.46(-0.70%)
Mar 22, 2010
3070
3083
3062
3075
96,400
+6.83(+0.22%)
Mar 20, 2010
3047
3070
3031
3068
0
+0.00(+0.00%)
Mar 19, 2010
3047
3070
3031
3068
88,400
+21.66(+0.71%)
Mar 18, 2010
3053
3064
3035
3046
91,400
-4.39(-0.14%)
Mar 17, 2010
3000
3051
2995
3050
87,000
+57.64(+1.93%)
Mar 16, 2010
2974
2994
2963
2993
59,600
+15.90(+0.53%)
Mar 15, 2010
3011
3014
2963
2977
63,800
-36.47(-1.21%)
Mar 14, 2010
3051
3058
3012
3013
0
+0.00(+0.00%)
Mar 13, 2010
3051
3058
3012
3013
71,400
-37.87(-1.24%)
Mar 12, 2010
3051
3071
3025
3051
79,800
+2.35(+0.08%)
Mar 11, 2010
3067
3086
3035
3049
84,600
-20.21(-0.66%)
Mar 10, 2010
3053
3085
3029
3069
92,400
+15.91(+0.52%)
Mar 09, 2010
3036
3059
3031
3053
81,000
+0.00(+0.00%)
Mar 08, 2010
3036
3059
3031
3053
0
+22.17(+0.73%)
Mar 07, 2010
3027
3044
3011
3031
0
+0.00(+0.00%)
Mar 06, 2010
3027
3044
3011
3031
92,200
+7.69(+0.25%)
Mar 05, 2010
3098
3102
3016
3023
126,400
-73.63(-2.38%)
Mar 04, 2010
3074
3098
3061
3097
117,200
+23.89(+0.78%)
Mar 03, 2010
3090
3096
3061
3073
105,400
-14.73(-0.48%)
Mar 02, 2010
3057
3093
3055
3088
111,000
+0.00(+0.00%)
Mar 01, 2010
3057
3093
3055
3088
0
+35.90(+1.18%)
Feb 28, 2010
3054
3068
3042
3052
0
+0.00(+0.00%)
Feb 27, 2010
3054
3068
3042
3052
101,200
-8.68(-0.28%)
Feb 26, 2010
3027
3063
3022
3061
119,600
+38.44(+1.27%)
Feb 25, 2010
2965
3024
2955
3022
93,000
+39.61(+1.33%)
Feb 24, 2010
2999
2999
2939
2983
80,400
-20.83(-0.69%)
Feb 23, 2010
3017
3027
3003
3003
68,600
+0.00(+0.00%)
Feb 22, 2010
3017
3027
3003
3003
0
-14.73(-0.49%)
Feb 21, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 20, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 19, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 18, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 17, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 16, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 15, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 13, 2010
2996
3019
2993
3018
56,000
+32.63(+1.09%)
Feb 12, 2010
2985
3002
2976
2986
56,600
+3.00(+0.10%)
Feb 11, 2010
2967
2983
2958
2982
55,600
+33.66(+1.14%)
Feb 10, 2010
2932
2957
2929
2949
62,200
+13.67(+0.47%)
Feb 09, 2010
2936
2954
2922
2935
63,400
+0.00(+0.00%)
Feb 08, 2010
2936
2954
2922
2935
0
-4.23(-0.14%)
Feb 06, 2010
2936
2959
2919
2939
97,200
-55.91(-1.87%)
Feb 05, 2010
2983
3015
2969
2995
100,000
-8.52(-0.28%)
Feb 04, 2010
2945
3005
2890
3004
101,000
+69.12(+2.36%)
Feb 03, 2010
2956
2991
2931
2935
82,400
-6.65(-0.23%)
Feb 02, 2010
2981
2981
2913
2941
88,200
+0.00(+0.00%)
Feb 01, 2010
2981
2981
2913
2941
0
-47.93(-1.60%)
Jan 30, 2010
2980
3025
2968
2989
80,400
-4.85(-0.16%)
Jan 29, 2010
2985
3006
2964
2994
73,400
+7.53(+0.25%)
Jan 28, 2010
3021
3029
2973
2987
76,600
-32.78(-1.09%)
Jan 27, 2010
3095
3107
3002
3019
93,600
-75.02(-2.42%)
Jan 26, 2010
3103
3137
3093
3094
78,400
+0.00(+0.00%)
Jan 25, 2010
3103
3137
3093
3094
0
-34.18(-1.09%)
Jan 24, 2010
3119
3148
3063
3129
0
+0.00(+0.00%)
Jan 23, 2010
3119
3148
3063
3129
137,800
-30.27(-0.96%)
Jan 22, 2010
3154
3176
3127
3159
114,400
+7.01(+0.22%)
Jan 21, 2010
3252
3255
3148
3152
158,200
-95.02(-2.93%)
Jan 20, 2010
3242
3269
3237
3247
130,000
+9.77(+0.30%)
Jan 19, 2010
3214
3238
3202
3237
135,000
+0.00(+0.00%)
Jan 18, 2010
3214
3238
3202
3237
0
+12.95(+0.40%)
Jan 17, 2010
3217
3242
3197
3224
0
+0.00(+0.00%)
Jan 16, 2010
3217
3242
3197
3224
120,600
+8.60(+0.27%)
Jan 15, 2010
3183
3219
3166
3216
136,000
+42.89(+1.35%)
Jan 14, 2010
3205
3233
3165
3173
158,400
-101.31(-3.09%)
Jan 13, 2010
3206
3275
3180
3274
140,600
+61.22(+1.91%)
Jan 12, 2010
3302
3307
3197
3213
136,400
-64.39(-1.96%)
Jan 11, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 10, 2010
3265
3282
3250
3277
0
+81.14(+2.54%)
Jan 09, 2010
3177
3199
3149
3196
98,400
+3.22(+0.10%)
Jan 08, 2010
3254
3269
3177
3193
128,600
-61.44(-1.89%)
Jan 07, 2010
3278
3296
3253
3254
123,600
-27.96(-0.85%)
Jan 06, 2010
3254
3291
3221
3282
126,200
+38.42(+1.18%)
Jan 05, 2010
3290
3295
3243
3244
109,400
-33.38(-1.02%)
Jan 04, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 03, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 02, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 01, 2010
3265
3282
3250
3277
116,600
+14.54(+0.45%)
Dec 31, 2009
3212
3267
3206
3263
129,400
+50.84(+1.58%)
Dec 30, 2009
3190
3213
3167
3212
102,600
+22.98(+0.72%)
Dec 29, 2009
3149
3202
3149
3189
91,200
+0.00(+0.00%)
Dec 28, 2009
3149
3202
3149
3189
0
+47.43(+1.51%)
Dec 27, 2009
3149
3155
3128
3141
0
+0.00(+0.00%)
Dec 26, 2009
3149
3155
3128
3141
84,600
-12.06(-0.38%)
Dec 25, 2009
3081
3157
3075
3153
102,400
+79.63(+2.59%)
Dec 24, 2009
3048
3079
3041
3074
80,000
+23.26(+0.76%)
Dec 23, 2009
3127
3129
3040
3051
85,000
-72.45(-2.32%)
Dec 22, 2009
3108
3124
3088
3123
74,600
+0.00(+0.00%)
Dec 21, 2009
3108
3124
3088
3123
0
+9.08(+0.29%)
Dec 20, 2009
3155
3170
3108
3114
0
+0.00(+0.00%)
Dec 19, 2009
3155
3170
3108
3114
101,800
-65.19(-2.05%)
Dec 18, 2009
3262
3273
3177
3179
105,600
-76.13(-2.34%)
Dec 17, 2009
3263
3299
3247
3255
103,800
-19.25(-0.59%)
Dec 16, 2009
3284
3303
3268
3274
101,400
-28.44(-0.86%)
Dec 15, 2009
3247
3315
3178
3303
118,200
+0.00(+0.00%)
Dec 14, 2009
3247
3315
3178
3303
0
+55.58(+1.71%)
Dec 12, 2009
3260
3281
3242
3247
91,600
-6.94(-0.21%)
Dec 11, 2009
3258
3276
3226
3254
94,400
+14.69(+0.45%)
Dec 10, 2009
3258
3285
3228
3240
115,000
-57.09(-1.73%)
Dec 09, 2009
3330
3330
3261
3297
137,000
-35.24(-1.06%)
Dec 08, 2009
3313
3334
3302
3332
139,800
+0.00(+0.00%)
Dec 07, 2009
3313
3334
3302
3332
0
+14.86(+0.45%)
Dec 05, 2009
3257
3319
3215
3317
216,000
+52.41(+1.61%)
Dec 04, 2009
3268
3270
3228
3265
159,200
-5.12(-0.16%)
Dec 03, 2009
3253
3278
3246
3270
175,000
+34.39(+1.06%)
Dec 02, 2009
3191
3241
3173
3235
165,200
+40.06(+1.25%)
Dec 01, 2009
3114
3196
3114
3195
138,800
+0.00(+0.00%)
Nov 30, 2009
3114
3196
3114
3195
0
+99.04(+3.20%)
Nov 29, 2009
3137
3170
3081
3096
0
+0.00(+0.00%)
Nov 28, 2009
3137
3170
3081
3096
148,800
-74.72(-2.36%)
Nov 27, 2009
3296
3305
3160
3171
218,000
-119.19(-3.62%)
Nov 26, 2009
3215
3291
3188
3290
189,000
+66.64(+2.07%)
Nov 25, 2009
3352
3361
3214
3224
250,200
-115.13(-3.45%)
Nov 24, 2009
3313
3339
3306
3339
169,600
+0.00(+0.00%)
Nov 23, 2009
3313
3339
3306
3339
0
+30.31(+0.92%)
Nov 22, 2009
3309
3333
3280
3308
0
+0.00(+0.00%)
Nov 21, 2009
3309
3333
3280
3308
176,000
-12.26(-0.37%)
Nov 20, 2009
3311
3329
3286
3321
174,600
+17.38(+0.53%)
Nov 19, 2009
3287
3316
3274
3303
158,600
+20.34(+0.62%)
Nov 18, 2009
3291
3298
3275
3283
166,000
+7.84(+0.24%)
Nov 17, 2009
3206
3276
3206
3275
200,400
+0.00(+0.00%)
Nov 16, 2009
3275
3275
3275
0
+87.40(+2.74%)
Nov 15, 2009
3165
3189
3128
3188
0
+0.00(+0.00%)
Nov 14, 2009
3165
3189
3128
3188
151,200
+14.70(+0.46%)
Nov 13, 2009
3181
3200
3163
3173
138,000
-2.24(-0.07%)
Nov 12, 2009
3176
3187
3149
3175
126,800
-3.42(-0.11%)
Nov 11, 2009
3203
3211
3176
3179
142,400
+3.03(+0.10%)
Nov 10, 2009
3162
3177
3142
3176
139,200
+0.00(+0.00%)
Nov 09, 2009
3162
3177
3142
3176
0
+11.54(+0.36%)
Nov 08, 2009
3176
3184
3157
3164
0
+0.00(+0.00%)
Nov 07, 2009
3176
3184
3157
3164
163,400
+8.99(+0.28%)
Nov 06, 2009
3134
3159
3123
3155
145,400
+26.51(+0.85%)
Nov 05, 2009
3119
3141
3096
3129
145,400
+14.31(+0.46%)
Nov 04, 2009
3086
3121
3079
3114
150,600
+37.58(+1.22%)
Nov 03, 2009
2934
3078
2924
3077
137,200
+0.00(+0.00%)
Nov 02, 2009
2934
3078
2924
3077
0
+80.80(+2.70%)
Nov 01, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 31, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 30, 2009
3007
3027
2984
2996
104,800
+35.38(+1.20%)
Oct 29, 2009
2975
2993
2952
2960
110,200
-70.86(-2.34%)
Oct 28, 2009
3014
3038
2974
3031
101,000
+9.87(+0.33%)
Oct 27, 2009
3086
3086
3020
3021
120,800
-88.11(-2.83%)
Oct 26, 2009
3114
3123
3083
3110
114,800
+1.72(+0.06%)
Oct 25, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 24, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 23, 2009
3057
3123
3057
3108
138,600
+56.44(+1.85%)
Oct 22, 2009
3069
3081
3045
3051
103,000
-19.18(-0.62%)
Oct 21, 2009
3081
3106
3063
3071
135,400
-13.86(-0.45%)
Oct 20, 2009
3063
3085
3054
3084
143,600
+46.18(+1.52%)
Oct 19, 2009
2975
3040
2962
3038
120,600
+61.64(+2.07%)
Oct 16, 2009
2993
3008
2932
2977
92,200
-3.16(-0.11%)
Oct 15, 2009
2995
3014
2967
2980
98,600
+9.26(+0.31%)
Oct 14, 2009
2946
3011
2944
2971
129,600
+34.34(+1.17%)
Oct 13, 2009
2890
2938
2887
2936
80,000
+41.71(+1.44%)
Oct 12, 2009
2927
2932
2894
2894
88,200
-17.24(-0.59%)
Oct 09, 2009
2840
2913
2835
2912
85,600
+132.29(+4.76%)
Oct 08, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 07, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 06, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 05, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 02, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 01, 2009
2779
2779
2779
2779
0
+0.00(+0.00%)
Sep 30, 2009
2773
2804
2764
2779
64,800
+24.89(+0.90%)
Sep 29, 2009
2764
2780
2712
2755
73,600
-8.98(-0.32%)
Sep 28, 2009
2844
2858
2753
2764
71,800
-75.32(-2.65%)
Sep 25, 2009
2837
2864
2813
2839
75,200
-14.71(-0.52%)
Sep 24, 2009
2825
2886
2783
2854
102,600
+10.83(+0.38%)
Sep 23, 2009
2898
2924
2826
2843
107,600
-54.83(-1.89%)
Sep 22, 2009
2956
2983
2897
2898
124,000
-69.46(-2.34%)
Sep 21, 2009
2938
2969
2872
2967
136,200
+4.34(+0.15%)
Sep 18, 2009
3063
3068
2941
2963
168,000
-97.59(-3.19%)
Sep 17, 2009
3016
3064
3016
3060
160,800
+60.55(+2.02%)
Sep 16, 2009
3028
3029
2961
3000
147,400
-34.02(-1.12%)
Sep 15, 2009
3029
3050
2999
3034
144,400
+6.99(+0.23%)
Sep 14, 2009
2991
3033
2985
3027
143,800
+36.95(+1.24%)
Sep 11, 2009
2917
2999
2916
2990
123,200
+64.91(+2.22%)
Sep 10, 2009
2935
2959
2911
2925
105,800
-21.38(-0.73%)
Sep 09, 2009
2944
2962
2900
2946
130,800
+15.78(+0.54%)
Sep 08, 2009
2866
2931
2832
2930
128,000
+49.36(+1.71%)
Sep 07, 2009
2878
2919
2860
2881
131,200
+19.51(+0.68%)
Sep 04, 2009
2841
2876
2828
2862
128,800
+16.59(+0.58%)
Sep 03, 2009
2722
2854
2716
2845
129,800
+130.05(+4.79%)
Sep 02, 2009
2681
2730
2669
2715
84,000
+31.25(+1.16%)
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
.