Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 4470 4474 4449 4454 1,191,261,056 -25.40(-0.57%)
May 28, 2010 4415 4480 4415 4479 1,768,588,800 +79.90(+1.82%)
May 27, 2010 4336 4399 4316 4399 1,778,448,640 +68.70(+1.59%)
May 26, 2010 4313 4383 4313 4330 1,752,456,576 +44.10(+1.03%)
May 25, 2010 4395 4395 4286 4286 1,478,309,248 -126.50(-2.87%)
May 24, 2010 4338 4413 4324 4413 1,290,941,056 +87.00(+2.01%)
May 21, 2010 4315 4327 4194 4326 2,285,645,056 -16.60(-0.38%)
May 20, 2010 4418 4428 4342 4342 1,711,659,776 -71.90(-1.63%)
May 19, 2010 4487 4489 4414 4414 1,596,525,440 -85.70(-1.90%)
May 18, 2010 4511 4534 4478 4500 1,512,631,936 -0.70(-0.02%)
May 17, 2010 4622 4622 4501 4501 1,420,766,592 -142.30(-3.06%)
May 14, 2010 4668 4668 4628 4643 1,121,680,896 -36.50(-0.78%)
May 13, 2010 4614 4680 4614 4680 1,428,457,856 +79.80(+1.73%)
May 12, 2010 4580 4638 4580 4600 1,337,908,352 +26.50(+0.58%)
May 11, 2010 4630 4654 4573 4573 1,464,766,592 -49.00(-1.06%)
May 10, 2010 4521 4622 4521 4622 1,537,071,744 +114.80(+2.55%)
May 07, 2010 4569 4573 4450 4507 2,104,606,464 -91.20(-1.98%)
May 06, 2010 4675 4675 4596 4599 1,843,653,248 -93.40(-1.99%)
May 05, 2010 4731 4731 4651 4692 1,928,206,336 -61.30(-1.29%)
May 04, 2010 4802 4825 4753 4753 1,748,034,048 -53.80(-1.12%)
May 03, 2010 4812 4812 4778 4807 1,381,307,904 -26.80(-0.55%)
Apr 30, 2010 4823 4851 4821 4834 1,574,374,272 +17.80(+0.37%)
Apr 29, 2010 4850 4851 4813 4816 1,375,075,968 -38.10(-0.78%)
Apr 28, 2010 4886 4888 4817 4854 1,457,459,328 -59.10(-1.20%)
Apr 27, 2010 4918 4944 4907 4913 1,425,838,080 +4907.95(+91737.38%)
Apr 26, 2010 5.380 5.450 5.330 5.350 560,867 -4908.15(-99.89%)
Apr 23, 2010 4934 4934 4909 4914 1,154,207,744 -23.30(-0.47%)
Apr 22, 2010 4971 4971 4918 4937 1,221,807,104 -43.70(-0.88%)
Apr 21, 2010 4951 4994 4951 4980 1,336,150,656 +31.00(+0.63%)
Apr 20, 2010 4938 4970 4938 4950 1,179,626,880 +10.10(+0.20%)
Apr 19, 2010 4990 4990 4934 4939 1,131,563,392 -67.90(-1.36%)
Apr 16, 2010 5022 5024 4997 5007 1,264,195,840 -16.80(-0.33%)
Apr 15, 2010 5026 5049 5024 5024 1,670,181,376 +6.20(+0.12%)
Apr 14, 2010 4984 5020 4984 5018 1,489,247,616 +39.50(+0.79%)
Apr 13, 2010 5007 5007 4972 4978 1,562,694,912 -33.20(-0.66%)
Apr 12, 2010 4981 5013 4981 5012 1,384,390,144 +38.70(+0.78%)
Apr 09, 2010 4965 4982 4965 4973 1,303,761,280 +12.60(+0.25%)
Apr 08, 2010 4969 4970 4954 4960 1,551,161,216 -22.90(-0.46%)
Apr 07, 2010 4975 4992 4975 4983 1,467,532,160 +9.10(+0.18%)
Apr 06, 2010 4942 4976 4942 4974 1,271,662,336 +4968.75(+92873.83%)
Apr 05, 2010 5.230 5.350 5.200 5.350 571,835 -4920.55(-99.89%)
Apr 01, 2010 4897 4926 4897 4926 1,503,644,544 +32.80(+0.67%)
Mar 31, 2010 4922 4941 4893 4893 1,547,090,176 -33.70(-0.68%)
Mar 30, 2010 4917 4932 4915 4927 1,213,761,152 +19.60(+0.40%)
Mar 29, 2010 4910 4920 4900 4907 1,064,351,616 +2.00(+0.04%)
Mar 26, 2010 4890 4905 4848 4905 1,425,399,552 +8.90(+0.18%)
Mar 25, 2010 4896 4901 4883 4896 1,330,979,456 -6.90(-0.14%)
Mar 24, 2010 4897 4921 4897 4903 1,386,724,864 +15.30(+0.31%)
Mar 23, 2010 4856 4895 4855 4888 1,436,598,656 +40.40(+0.83%)
Mar 22, 2010 4877 4877 4845 4848 1,056,287,104 -42.60(-0.87%)
Mar 19, 2010 4877 4892 4871 4890 1,781,900,416 +12.40(+0.25%)
Mar 18, 2010 4874 4888 4863 4878 1,668,553,856 +10.80(+0.22%)
Mar 17, 2010 4817 4867 4817 4867 1,652,983,424 +57.80(+1.20%)
Mar 16, 2010 4801 4819 4794 4809 1,343,407,488 +9.70(+0.20%)
Mar 15, 2010 4834 4849 4799 4799 1,163,224,064 -32.10(-0.66%)
Mar 13, 2010 4826 4847 4825 4832 1,074,395,008 +6.00(+0.12%)
Mar 12, 2010 4831 4851 4819 4826 1,191,698,304 -4.30(-0.09%)
Mar 11, 2010 4828 4845 4815 4830 1,385,451,392 +0.50(+0.01%)
Mar 10, 2010 4818 4836 4802 4829 1,400,760,576 +9.70(+0.20%)
Mar 09, 2010 4792 4836 4792 4820 1,178,840,064 +4814.33(+91353.51%)
Mar 08, 2010 5.260 5.300 5.240 5.270 420,232 -4768.13(-99.89%)
Mar 06, 2010 4760 4786 4759 4773 1,206,485,888 +15.80(+0.33%)
Mar 05, 2010 4750 4759 4734 4758 1,400,378,368 +13.80(+0.29%)
Mar 04, 2010 4716 4752 4714 4744 1,501,106,816 +33.90(+0.72%)
Mar 03, 2010 4702 4724 4694 4710 1,050,212,224 +15.00(+0.32%)
Mar 02, 2010 4647 4695 4647 4695 1,565,454,848 +4689.71(+90360.50%)
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.