Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
10.92
-0.06 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 27, 2009
1.081
1.120
1.008
1.120
0
+0.06(+5.26%)
Feb 26, 2009
1.165
1.170
1.014
1.064
57,695,964
-0.06(-5.47%)
Feb 25, 2009
1.176
1.210
1.120
1.126
97,025,120
+0.01(+0.50%)
Feb 24, 2009
1.008
1.120
1.008
1.120
60,604,332
+0.15(+15.61%)
Feb 23, 2009
0.9239
1.070
0.9015
0.9687
79,370,648
+0.08(+9.49%)
Feb 20, 2009
0.8959
0.9015
0.8399
0.8847
67,685,056
-0.03(-3.07%)
Feb 19, 2009
0.9463
0.9519
0.9015
0.9127
33,956,444
-0.02(-2.40%)
Feb 18, 2009
0.9967
1.002
0.9127
0.9351
44,739,332
-0.01(-1.18%)
Feb 17, 2009
0.9519
0.9799
0.9015
0.9463
58,651,572
-0.04(-3.98%)
Feb 13, 2009
1.019
1.025
0.9631
0.9855
41,091,560
-0.02(-1.68%)
Feb 12, 2009
1.025
1.036
0.9799
1.002
41,797,780
-0.03(-3.24%)
Feb 11, 2009
1.036
1.053
1.008
1.036
53,965,892
+0.02(+1.65%)
Feb 10, 2009
1.070
1.075
1.019
1.019
50,474,292
-0.04(-4.21%)
Feb 09, 2009
1.098
1.098
1.030
1.064
48,662,996
-0.02(-2.06%)
Feb 06, 2009
1.086
1.114
1.064
1.086
38,198,788
+0.01(+0.52%)
Feb 05, 2009
1.086
1.103
1.042
1.081
30,920,812
-0.01(-1.03%)
Feb 04, 2009
1.109
1.131
1.075
1.092
43,199,000
-0.01(-0.51%)
Feb 03, 2009
1.075
1.103
1.014
1.098
60,901,156
+0.04(+4.26%)
Feb 02, 2009
1.042
1.081
1.014
1.053
57,673,632
+0.01(+0.53%)
Jan 30, 2009
1.114
1.114
1.036
1.047
0
-0.04(-4.10%)
Jan 29, 2009
1.137
1.137
1.092
1.092
55,239,224
-0.04(-3.94%)
Jan 28, 2009
1.142
1.154
1.109
1.137
62,278,380
+0.03(+3.05%)
Jan 27, 2009
1.131
1.142
1.086
1.103
55,594,328
+0.02(+1.55%)
Jan 26, 2009
1.114
1.154
1.047
1.086
90,899,128
+0.08(+7.78%)
Jan 23, 2009
1.064
1.081
1.008
1.008
126,841,952
-0.08(-7.22%)
Jan 22, 2009
1.142
1.159
1.064
1.086
93,981,608
-0.08(-7.18%)
Jan 21, 2009
1.221
1.226
1.120
1.170
134,475,200
-0.02(-1.88%)
Jan 20, 2009
1.243
1.260
1.148
1.193
92,247,552
-0.03(-2.74%)
Jan 16, 2009
1.310
1.321
1.154
1.226
107,316,272
-0.02(-1.79%)
Jan 15, 2009
1.271
1.316
1.148
1.249
124,289,944
-0.02(-1.33%)
Jan 14, 2009
1.349
1.361
1.226
1.266
101,178,232
-0.12(-8.87%)
Jan 13, 2009
1.456
1.478
1.355
1.389
72,286,504
-0.09(-6.06%)
Jan 12, 2009
1.506
1.506
1.411
1.478
85,154,520
+0.01(+0.38%)
Jan 09, 2009
1.473
1.529
1.450
1.473
71,133,984
-0.03(-2.23%)
Jan 08, 2009
1.467
1.512
1.400
1.506
91,332,128
+0.00(+0.00%)
Jan 07, 2009
1.523
1.579
1.467
1.506
78,456,704
-0.04(-2.54%)
Jan 06, 2009
1.478
1.596
1.473
1.545
105,275,128
+0.10(+6.98%)
Jan 05, 2009
1.355
1.478
1.293
1.445
130,429,104
+0.07(+4.88%)
Jan 02, 2009
1.288
1.394
1.277
1.377
75,172,000
+0.10(+7.42%)
Jan 01, 2009
1.282
1.288
1.232
1.282
0
+0.00(+0.00%)
Dec 31, 2008
1.282
1.288
1.232
1.282
71,024,920
+0.00(+0.00%)
Dec 30, 2008
1.310
1.310
1.232
1.282
70,051,632
+0.04(+3.15%)
Dec 29, 2008
1.349
1.372
1.187
1.243
83,943,576
-0.04(-3.06%)
Dec 26, 2008
1.249
1.316
1.238
1.282
72,870,712
+0.10(+8.53%)
Dec 24, 2008
1.238
1.260
1.159
1.181
66,401,400
-0.04(-3.65%)
Dec 23, 2008
1.389
1.405
1.193
1.226
185,255,024
-0.22(-15.44%)
Dec 22, 2008
1.624
1.624
1.428
1.450
120,727,080
-0.20(-12.20%)
Dec 19, 2008
1.792
1.820
1.540
1.652
256,998,320
+0.06(+3.87%)
Dec 18, 2008
1.758
1.758
1.506
1.590
194,242,304
-0.17(-9.55%)
Dec 17, 2008
1.753
1.775
1.725
1.758
93,233,744
+0.01(+0.32%)
Dec 16, 2008
1.820
1.820
1.736
1.753
107,111,536
-0.03(-1.57%)
Dec 15, 2008
1.781
1.820
1.719
1.781
124,336,544
+0.08(+4.61%)
Dec 12, 2008
1.226
1.797
1.187
1.702
377,162,144
+0.08(+4.83%)
Dec 11, 2008
1.747
1.758
1.579
1.624
165,615,280
-0.20(-10.77%)
Dec 10, 2008
1.893
1.915
1.685
1.820
252,081,632
+0.01(+0.62%)
Dec 09, 2008
1.837
1.859
1.691
1.809
245,233,872
-0.08(-4.44%)
Dec 08, 2008
1.792
1.982
1.573
1.893
478,585,568
+0.37(+24.26%)
Dec 05, 2008
1.512
1.613
1.467
1.523
177,055,008
+0.03(+2.26%)
Dec 04, 2008
1.579
1.657
1.405
1.489
251,688,832
-0.11(-6.67%)
Dec 03, 2008
1.602
1.663
1.501
1.596
272,153,312
+0.08(+5.56%)
Dec 02, 2008
1.512
1.624
1.445
1.512
354,198,624
+0.08(+5.88%)
Dec 01, 2008
1.680
1.685
1.131
1.428
521,126,656
-0.08(-5.20%)
Nov 28, 2008
1.383
1.534
1.299
1.506
214,147,312
+0.30(+25.12%)
Nov 26, 2008
0.9631
1.249
0.9463
1.204
309,057,568
+0.27(+29.52%)
Nov 25, 2008
0.9463
0.9631
0.8847
0.9295
142,716,960
+0.06(+6.41%)
Nov 24, 2008
0.9967
1.036
0.7839
0.8735
234,096,784
+0.07(+9.09%)
Nov 21, 2008
0.8231
0.8679
0.6999
0.8007
235,855,680
+0.02(+2.88%)
Nov 20, 2008
0.7335
1.047
0.5656
0.7783
354,875,104
+0.07(+10.32%)
Nov 19, 2008
0.9239
0.9575
0.6775
0.7055
228,023,840
-0.24(-25.00%)
Nov 18, 2008
0.9855
0.9911
0.8735
0.9407
92,229,536
-0.02(-2.33%)
Nov 17, 2008
1.042
1.053
0.9631
0.9631
70,203,920
-0.04(-4.44%)
Nov 14, 2008
1.042
1.058
1.002
1.008
63,786,440
-0.06(-5.26%)
Nov 13, 2008
1.064
1.081
0.9743
1.064
84,097,912
+0.03(+3.26%)
Nov 12, 2008
1.114
1.120
1.025
1.030
89,230,000
+0.02(+2.22%)
Nov 11, 2008
1.086
1.120
0.9631
1.008
129,381,816
-0.07(-6.74%)
Nov 10, 2008
1.165
1.187
1.064
1.081
103,492,664
-0.05(-4.46%)
Nov 07, 2008
1.137
1.176
1.030
1.131
167,757,296
+0.02(+2.02%)
Nov 06, 2008
1.181
1.187
1.047
1.109
162,260,848
-0.06(-5.26%)
Nov 05, 2008
1.249
1.249
1.154
1.170
92,079,872
-0.04(-3.24%)
Nov 04, 2008
1.243
1.249
1.193
1.210
112,949,680
+0.02(+1.41%)
Nov 03, 2008
1.260
1.260
1.181
1.193
83,806,576
-0.03(-2.74%)
Oct 31, 2008
1.238
1.288
1.215
1.226
115,516,456
-0.05(-3.95%)
Oct 30, 2008
1.271
1.277
1.181
1.277
116,545,968
+0.07(+5.56%)
Oct 29, 2008
1.226
1.277
1.176
1.210
138,419,376
+0.01(+0.47%)
Oct 28, 2008
1.232
1.254
1.165
1.204
104,634,040
+0.07(+5.91%)
Oct 27, 2008
1.148
1.170
1.086
1.137
63,775,420
+0.01(+1.00%)
Oct 24, 2008
1.030
1.165
1.008
1.126
117,185,232
+0.01(+0.50%)
Oct 23, 2008
1.210
1.210
1.075
1.120
128,139,432
-0.06(-4.76%)
Oct 22, 2008
1.226
1.238
1.159
1.176
78,079,848
-0.04(-3.23%)
Oct 21, 2008
1.243
1.293
1.193
1.215
91,740,952
-0.09(-6.87%)
Oct 20, 2008
1.428
1.461
1.299
1.305
80,352,760
-0.06(-4.12%)
Oct 17, 2008
1.260
1.422
1.210
1.361
117,251,936
+0.09(+7.05%)
Oct 16, 2008
1.389
1.389
1.148
1.271
123,722,208
-0.02(-1.30%)
Oct 15, 2008
1.411
1.428
1.282
1.288
96,512,120
-0.08(-6.12%)
Oct 14, 2008
1.663
1.663
1.344
1.372
147,814,208
+0.03(+2.51%)
Oct 13, 2008
1.669
1.669
1.293
1.338
217,743,696
+0.22(+20.10%)
Oct 10, 2008
1.159
1.428
1.053
1.114
351,759,040
-0.05(-4.33%)
Oct 09, 2008
1.613
1.680
1.137
1.165
232,580,768
-0.32(-21.80%)
Oct 08, 2008
1.657
3.063
1.176
1.489
228,392,160
-0.15(-8.90%)
Oct 07, 2008
2.122
2.184
1.635
1.635
128,113,600
-0.43(-20.87%)
Oct 06, 2008
2.234
2.251
1.859
2.066
115,773,584
-0.20(-8.89%)
Oct 03, 2008
2.503
2.503
2.268
2.268
76,972,848
-0.17(-6.90%)
Oct 02, 2008
2.525
2.581
2.436
2.436
51,188,252
-0.11(-4.40%)
Oct 01, 2008
2.660
2.772
2.514
2.548
67,976,240
-0.36(-12.50%)
Sep 30, 2008
2.548
2.912
2.464
2.912
76,745,176
+0.58(+24.70%)
Sep 29, 2008
2.688
2.744
2.335
2.335
61,327,048
-0.36(-13.31%)
Sep 26, 2008
2.716
2.800
2.643
2.693
0
-0.10(-3.41%)
Sep 25, 2008
2.828
2.912
2.755
2.789
49,004,808
-0.03(-0.99%)
Sep 24, 2008
2.777
2.817
2.693
2.817
50,098,204
+0.10(+3.50%)
Sep 23, 2008
2.828
2.828
2.693
2.721
38,192,132
-0.05(-1.82%)
Sep 22, 2008
2.990
2.990
2.721
2.772
91,653,944
-0.19(-6.43%)
Sep 19, 2008
3.169
3.192
2.884
2.962
0
+0.01(+0.19%)
Sep 18, 2008
2.794
2.996
2.665
2.957
197,150,464
+0.19(+6.88%)
Sep 17, 2008
2.800
2.822
2.576
2.766
219,512,656
-0.07(-2.56%)
Sep 16, 2008
2.576
2.901
2.548
2.839
176,433,824
+0.18(+6.96%)
Sep 15, 2008
2.581
2.839
2.520
2.654
185,189,248
-0.10(-3.46%)
Sep 12, 2008
2.643
2.794
2.576
2.749
232,254,928
+0.13(+4.91%)
Sep 11, 2008
2.453
2.660
2.441
2.621
152,794,624
+0.12(+4.70%)
Sep 10, 2008
2.486
2.520
2.453
2.503
70,240,848
+0.04(+1.59%)
Sep 09, 2008
2.565
2.615
2.458
2.464
92,272,928
-0.08(-3.30%)
Sep 08, 2008
2.581
2.626
2.419
2.548
129,078,960
+0.08(+3.17%)
Sep 05, 2008
2.447
2.475
2.385
2.469
0
+0.01(+0.46%)
Sep 04, 2008
2.542
2.604
2.458
2.458
156,497,792
-0.10(-3.94%)
Sep 03, 2008
2.548
2.626
2.514
2.559
149,674,512
+0.03(+1.33%)
Sep 02, 2008
2.615
2.693
2.492
2.525
95,438,216
+0.03(+1.12%)
Aug 29, 2008
2.453
2.570
2.436
2.497
0
+0.02(+0.68%)
Aug 28, 2008
2.408
2.486
2.380
2.481
93,980,392
+0.10(+3.99%)
Aug 27, 2008
2.436
2.475
2.374
2.385
128,211,704
-0.05(-2.07%)
Aug 26, 2008
2.464
2.481
2.391
2.436
87,998,624
-0.03(-1.36%)
Aug 25, 2008
2.497
2.531
2.380
2.469
125,410,232
-0.03(-1.34%)
Aug 22, 2008
2.537
2.576
2.436
2.503
99,608,440
+0.03(+1.13%)
Aug 21, 2008
2.542
2.565
2.464
2.475
108,059,928
-0.11(-4.12%)
Aug 20, 2008
2.688
2.705
2.531
2.581
87,913,384
-0.06(-2.33%)
Aug 19, 2008
2.744
2.744
2.632
2.643
70,255,120
-0.10(-3.48%)
Aug 18, 2008
2.873
2.873
2.733
2.738
64,799,704
-0.12(-4.31%)
Aug 15, 2008
2.912
2.923
2.822
2.861
0
+0.01(+0.20%)
Aug 14, 2008
2.766
2.912
2.761
2.856
68,330,336
+0.12(+4.51%)
Aug 13, 2008
2.951
2.951
2.699
2.733
120,639,632
-0.17(-5.97%)
Aug 12, 2008
2.934
3.052
2.889
2.906
66,777,964
+0.02(+0.58%)
Aug 11, 2008
2.934
3.080
2.867
2.889
73,180,776
-0.06(-1.90%)
Aug 08, 2008
2.755
3.001
2.716
2.945
79,281,776
+0.22(+8.23%)
Aug 07, 2008
2.749
2.828
2.705
2.721
65,428,696
-0.04(-1.62%)
Aug 06, 2008
2.856
2.856
2.744
2.766
105,898,424
-0.08(-2.95%)
Aug 05, 2008
2.766
2.850
2.727
2.850
110,277,704
+0.16(+5.82%)
Aug 04, 2008
2.615
2.744
2.609
2.693
55,060,516
+0.09(+3.44%)
Aug 01, 2008
2.688
2.761
2.576
2.604
96,900,208
-0.08(-3.12%)
Jul 31, 2008
2.654
2.800
2.654
2.688
76,801,120
-0.02(-0.83%)
Jul 30, 2008
2.867
2.917
2.665
2.710
103,304,560
-0.10(-3.59%)
Jul 29, 2008
2.705
2.811
2.643
2.811
101,902,504
+0.15(+5.68%)
Jul 28, 2008
2.828
2.878
2.578
2.660
149,879,152
-0.17(-5.94%)
Jul 25, 2008
2.923
2.957
2.783
2.828
118,696,792
-0.03(-1.17%)
Jul 24, 2008
3.237
3.276
2.817
2.861
175,064,592
-0.52(-15.26%)
Jul 23, 2008
3.332
3.545
3.309
3.377
125,871,032
+0.11(+3.25%)
Jul 22, 2008
2.979
3.315
2.957
3.270
96,719,520
+0.20(+6.57%)
Jul 21, 2008
3.063
3.116
2.990
3.069
71,500,184
+0.02(+0.74%)
Jul 18, 2008
3.041
3.102
2.957
3.046
69,885,704
-0.03(-0.91%)
Jul 17, 2008
3.113
3.147
2.873
3.074
129,871,000
+0.00(+0.00%)
Jul 16, 2008
2.637
3.097
2.576
3.074
172,362,848
+0.47(+18.06%)
Jul 15, 2008
2.576
2.761
2.436
2.604
138,436,528
-0.01(-0.21%)
Jul 14, 2008
2.783
2.800
2.593
2.609
71,080,400
-0.11(-4.12%)
Jul 11, 2008
2.492
2.839
2.464
2.721
133,816,120
+0.16(+6.11%)
Jul 10, 2008
2.833
2.833
2.503
2.565
137,937,776
-0.21(-7.47%)
Jul 09, 2008
2.772
2.895
2.772
2.772
139,555,760
+0.03(+1.02%)
Jul 08, 2008
2.537
2.783
2.486
2.744
130,170,824
+0.24(+9.62%)
Jul 07, 2008
2.576
2.615
2.481
2.503
91,643,344
+0.03(+1.13%)
Jul 04, 2008
2.475
2.537
2.408
2.475
57,260,624
+0.00(+0.00%)
Jul 03, 2008
2.475
2.537
2.408
2.475
57,260,624
+0.03(+1.38%)
Jul 02, 2008
2.654
2.693
2.441
2.441
114,757,232
-0.20(-7.43%)
Jul 01, 2008
2.637
2.772
2.469
2.637
224,081,616
-0.06(-2.08%)
Jun 30, 2008
2.794
2.957
2.497
2.693
136,009,888
-0.10(-3.41%)
Jun 27, 2008
2.839
2.867
2.744
2.789
99,975,304
-0.05(-1.78%)
Jun 26, 2008
2.839
2.889
2.766
2.839
147,024,624
-0.10(-3.24%)
Jun 25, 2008
3.001
3.063
2.923
2.934
72,562,400
-0.04(-1.50%)
Jun 24, 2008
2.979
3.074
2.940
2.979
195,952,112
+0.02(+0.76%)
Jun 23, 2008
3.298
3.298
2.957
2.957
145,531,456
-0.30(-9.12%)
Jun 20, 2008
3.494
3.522
3.214
3.253
174,328,528
-0.29(-8.07%)
Jun 19, 2008
3.539
3.556
3.433
3.539
71,000,112
+0.06(+1.61%)
Jun 18, 2008
3.640
3.645
3.410
3.483
173,051,552
-0.21(-5.76%)
Jun 17, 2008
3.690
3.780
3.651
3.696
100,639,360
+0.06(+1.54%)
Jun 16, 2008
3.500
3.668
3.477
3.640
114,002,928
+0.13(+3.67%)
Jun 13, 2008
3.438
3.528
3.416
3.511
106,261,480
+0.15(+4.50%)
Jun 12, 2008
3.388
3.444
3.309
3.360
57,939,212
+0.02(+0.50%)
Jun 11, 2008
3.433
3.444
3.343
3.343
76,523,712
-0.08(-2.45%)
Jun 10, 2008
3.460
3.500
3.371
3.427
61,629,000
-0.13(-3.77%)
Jun 09, 2008
3.438
3.561
3.399
3.561
90,673,176
+0.18(+5.30%)
Jun 06, 2008
3.556
3.556
3.343
3.382
115,156,240
-0.20(-5.63%)
Jun 05, 2008
3.628
3.640
3.505
3.584
86,701,888
-0.03(-0.93%)
Jun 04, 2008
3.718
3.746
3.598
3.617
100,259,472
-0.12(-3.29%)
Jun 03, 2008
3.746
3.780
3.690
3.740
100,072,696
+0.02(+0.60%)
Jun 02, 2008
3.836
3.880
3.696
3.718
92,790,816
-0.09(-2.35%)
May 30, 2008
3.852
3.875
3.752
3.808
99,521,896
+0.05(+1.34%)
May 29, 2008
3.802
3.819
3.752
3.757
50,799,340
-0.04(-1.03%)
May 28, 2008
3.880
3.931
3.746
3.796
91,041,320
-0.01(-0.29%)
May 27, 2008
3.802
3.920
3.690
3.808
127,058,152
-0.04(-1.02%)
May 26, 2008
3.914
3.920
3.768
3.847
0
+0.00(+0.00%)
May 23, 2008
3.914
3.920
3.768
3.847
119,414,384
-0.16(-4.05%)
May 22, 2008
4.194
4.194
3.942
4.009
190,783,280
-0.36(-8.21%)
May 21, 2008
4.496
4.496
4.345
4.368
77,522,280
-0.11(-2.50%)
May 20, 2008
4.491
4.496
4.407
4.480
77,416,912
-0.01(-0.25%)
May 19, 2008
4.547
4.580
4.480
4.491
64,336,216
-0.05(-1.11%)
May 16, 2008
4.597
4.620
4.496
4.541
73,671,256
-0.03(-0.73%)
May 15, 2008
4.580
4.614
4.536
4.575
76,292,560
+0.02(+0.37%)
May 14, 2008
4.620
4.687
4.541
4.558
64,612,760
-0.05(-1.09%)
May 13, 2008
4.569
4.642
4.564
4.608
68,206,688
+0.04(+0.98%)
May 12, 2008
4.575
4.603
4.547
4.564
51,174,764
+0.03(+0.62%)
May 09, 2008
4.592
4.664
4.508
4.536
73,284,904
-0.06(-1.22%)
May 08, 2008
4.508
4.603
4.424
4.592
86,499,552
+0.13(+3.02%)
May 07, 2008
4.636
4.653
4.429
4.457
104,991,736
-0.17(-3.75%)
May 06, 2008
4.631
4.648
4.586
4.631
67,712,232
-0.03(-0.72%)
May 05, 2008
4.631
4.692
4.569
4.664
68,613,376
+0.03(+0.73%)
May 02, 2008
4.788
4.860
4.564
4.631
134,671,232
-0.12(-2.48%)
May 01, 2008
4.636
4.782
4.603
4.748
112,744,128
+0.12(+2.66%)
Apr 30, 2008
4.597
4.715
4.575
4.625
118,778,528
+0.08(+1.72%)
Apr 29, 2008
4.603
4.692
4.524
4.547
112,607,504
-0.05(-1.10%)
Apr 28, 2008
4.564
4.715
4.536
4.597
304,470,592
+0.40(+9.47%)
Apr 25, 2008
4.592
4.608
4.194
4.200
405,740,160
-0.50(-10.71%)
Apr 24, 2008
4.491
4.922
4.373
4.704
431,760,000
+0.50(+11.85%)
Apr 23, 2008
4.345
4.384
4.121
4.205
149,677,808
-0.08(-1.83%)
Apr 22, 2008
4.312
4.401
4.211
4.284
113,077,280
-0.04(-1.03%)
Apr 21, 2008
4.200
4.351
4.177
4.328
134,524,736
+0.16(+3.76%)
Apr 18, 2008
4.099
4.200
4.093
4.172
170,024,048
+0.11(+2.62%)
Apr 17, 2008
3.998
4.093
3.964
4.065
115,717,392
+0.04(+0.97%)
Apr 16, 2008
3.892
4.037
3.875
4.026
113,309,528
+0.17(+4.51%)
Apr 15, 2008
3.824
3.869
3.735
3.852
80,062,456
+0.06(+1.47%)
Apr 14, 2008
3.746
3.824
3.746
3.796
70,600,792
+0.05(+1.35%)
Apr 11, 2008
3.690
3.796
3.679
3.746
82,872,408
-0.03(-0.74%)
Apr 10, 2008
3.763
3.819
3.696
3.774
84,767,224
+0.01(+0.30%)
Apr 09, 2008
3.886
3.920
3.724
3.763
98,571,664
-0.11(-2.75%)
Apr 08, 2008
3.746
3.931
3.735
3.869
198,402,144
+0.10(+2.67%)
Apr 07, 2008
3.780
3.847
3.696
3.768
125,157,056
+0.13(+3.70%)
Apr 04, 2008
3.600
3.651
3.472
3.634
119,409,888
+0.02(+0.46%)
Apr 03, 2008
3.399
3.617
3.388
3.617
120,955,984
+0.18(+5.38%)
Apr 02, 2008
3.332
3.545
3.321
3.433
116,493,600
+0.09(+2.68%)
Apr 01, 2008
3.231
3.349
3.231
3.343
98,786,520
+0.14(+4.37%)
Mar 31, 2008
3.136
3.225
3.136
3.203
75,530,416
+0.07(+2.33%)
Mar 28, 2008
3.298
3.304
3.125
3.130
70,860,592
-0.18(-5.41%)
Mar 27, 2008
3.321
3.337
3.220
3.309
110,210,888
+0.02(+0.68%)
Mar 26, 2008
3.410
3.410
3.265
3.287
102,361,688
-0.07(-2.17%)
Mar 25, 2008
3.377
3.416
3.281
3.360
101,091,600
+0.02(+0.67%)
Mar 24, 2008
3.186
3.371
3.181
3.337
98,583,216
+0.19(+6.05%)
Mar 21, 2008
3.085
3.209
2.962
3.147
313,988,608
+0.00(+0.00%)
Mar 20, 2008
3.085
3.209
2.962
3.147
313,986,304
+0.10(+3.12%)
Mar 19, 2008
3.018
3.102
2.951
3.052
127,654,592
+0.09(+3.02%)
Mar 18, 2008
2.979
3.035
2.817
2.962
137,159,040
+0.10(+3.52%)
Mar 17, 2008
2.811
2.945
2.772
2.861
124,673,816
-0.10(-3.40%)
Mar 14, 2008
3.052
3.074
2.940
2.962
143,763,712
-0.06(-1.86%)
Mar 13, 2008
3.158
3.158
2.867
3.018
224,179,536
-0.17(-5.44%)
Mar 12, 2008
3.298
3.309
3.169
3.192
107,509,848
-0.11(-3.39%)
Mar 11, 2008
3.214
3.321
3.113
3.304
140,028,800
+0.17(+5.36%)
Mar 10, 2008
3.276
3.360
3.125
3.136
86,832,000
-0.10(-3.11%)
Mar 07, 2008
3.293
3.371
3.203
3.237
78,221,480
-0.09(-2.69%)
Mar 06, 2008
3.405
3.421
3.309
3.326
61,691,532
-0.10(-2.94%)
Mar 05, 2008
3.455
3.489
3.382
3.427
66,768,536
-0.01(-0.16%)
Mar 04, 2008
3.416
3.466
3.371
3.433
69,635,584
-0.03(-0.81%)
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
.