Skip to main content

INDUSTRIAL SEL (NY: XLI )

126.03 +0.09 (+0.08%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.28 20.94 20.94 20.94 4,136,106 -0.26(-1.24%)
Dec 30, 2009 21.19 21.29 21.18 21.21 7,259,722 -0.11(-0.50%)
Dec 29, 2009 21.35 21.35 21.28 21.31 3,825,607 +0.06(+0.28%)
Dec 28, 2009 21.33 21.33 21.17 21.25 8,065,654 -0.04(-0.18%)
Dec 24, 2009 21.29 21.33 21.23 21.29 1,695,250 +0.08(+0.39%)
Dec 23, 2009 21.18 21.24 21.09 21.21 3,971,378 +0.04(+0.18%)
Dec 22, 2009 21.15 21.28 21.12 21.17 7,598,245 +0.02(+0.11%)
Dec 21, 2009 21.14 21.21 21.08 21.15 11,581,350 +0.16(+0.75%)
Dec 18, 2009 21.12 21.15 20.86 20.99 13,052,316 -0.14(-0.68%)
Dec 17, 2009 21.27 21.28 21.10 21.13 11,295,664 -0.30(-1.41%)
Dec 16, 2009 21.42 21.52 21.31 21.43 8,541,664 -0.02(-0.11%)
Dec 15, 2009 21.43 21.52 21.34 21.46 7,938,325 -0.06(-0.28%)
Dec 14, 2009 21.46 21.52 21.39 21.52 7,839,527 +0.29(+1.35%)
Dec 11, 2009 21.14 21.27 21.03 21.23 8,654,005 +0.21(+1.00%)
Dec 10, 2009 21.06 21.18 20.97 21.02 8,301,059 +0.09(+0.43%)
Dec 09, 2009 20.94 20.94 20.72 20.93 13,127,749 +0.10(+0.47%)
Dec 08, 2009 21.00 21.09 20.69 20.83 16,200,282 -0.32(-1.53%)
Dec 07, 2009 21.19 21.31 21.14 21.15 8,911,131 -0.08(-0.35%)
Dec 04, 2009 21.29 21.38 20.94 21.23 15,514,775 +0.32(+1.51%)
Dec 03, 2009 21.08 21.21 20.87 20.91 9,000,616 -0.10(-0.47%)
Dec 02, 2009 21.07 21.21 20.94 21.01 8,300,086 -0.06(-0.29%)
Dec 01, 2009 21.00 21.14 20.88 21.07 11,227,047 +0.34(+1.64%)
Nov 30, 2009 20.69 20.84 20.57 20.73 17,113,938 +0.07(+0.33%)
Nov 27, 2009 20.40 20.87 20.38 20.66 13,390,662 -0.41(-1.93%)
Nov 25, 2009 20.97 21.12 20.88 21.07 8,125,440 +0.17(+0.83%)
Nov 24, 2009 21.00 21.01 20.76 20.90 11,629,137 -0.17(-0.82%)
Nov 23, 2009 20.96 21.15 20.87 21.07 15,929,468 +0.38(+1.82%)
Nov 20, 2009 20.58 20.74 20.54 20.69 13,916,526 -0.04(-0.18%)
Nov 19, 2009 20.95 20.95 20.57 20.73 14,176,116 -0.32(-1.50%)
Nov 18, 2009 21.18 21.18 20.95 21.05 7,577,843 -0.11(-0.53%)
Nov 17, 2009 21.21 21.21 20.97 21.16 9,884,474 -0.04(-0.18%)
Nov 16, 2009 20.76 21.23 20.76 21.20 12,501,375 +0.47(+2.29%)
Nov 13, 2009 20.63 20.81 20.47 20.72 10,548,823 +0.16(+0.77%)
Nov 12, 2009 20.75 20.87 20.51 20.57 14,679,023 -0.24(-1.16%)
Nov 11, 2009 20.84 20.95 20.69 20.81 11,924,308 +0.16(+0.77%)
Nov 10, 2009 20.63 20.80 20.53 20.65 13,759,699 -0.12(-0.58%)
Nov 09, 2009 20.49 20.77 20.39 20.77 12,861,212 +0.51(+2.53%)
Nov 06, 2009 20.02 20.29 20.00 20.26 12,268,051 +0.36(+1.82%)
Nov 05, 2009 19.76 20.08 19.63 19.90 19,184,430 +0.32(+1.66%)
Nov 04, 2009 19.77 19.90 19.53 19.57 16,880,380 -0.04(-0.19%)
Nov 03, 2009 19.28 19.61 19.25 19.61 23,654,764 +0.33(+1.72%)
Nov 02, 2009 19.15 19.44 18.99 19.28 26,344,308 +0.22(+1.15%)
Oct 30, 2009 19.66 19.72 19.04 19.06 25,559,192 -0.67(-3.40%)
Oct 29, 2009 19.32 19.73 19.32 19.73 16,067,154 +0.46(+2.39%)
Oct 28, 2009 19.66 19.78 19.27 19.27 23,452,566 -0.41(-2.07%)
Oct 27, 2009 19.92 20.07 19.68 19.68 18,333,692 -0.27(-1.36%)
Oct 26, 2009 20.21 20.44 19.87 19.95 14,532,824 -0.16(-0.79%)
Oct 23, 2009 20.16 20.20 20.05 20.11 16,015,274 -0.36(-1.77%)
Oct 22, 2009 20.29 20.54 20.12 20.47 15,157,652 +0.15(+0.72%)
Oct 21, 2009 20.46 20.72 20.27 20.32 14,862,982 -0.15(-0.72%)
Oct 20, 2009 20.35 20.52 20.34 20.47 14,825,042 -0.14(-0.69%)
Oct 19, 2009 20.48 20.70 20.41 20.61 10,522,216 +0.22(+1.07%)
Oct 16, 2009 20.40 20.49 20.18 20.39 11,026,254 -0.14(-0.70%)
Oct 15, 2009 20.44 20.55 20.35 20.54 10,182,263 -0.03(-0.15%)
Oct 14, 2009 20.34 20.57 20.15 20.57 22,328,662 +0.58(+2.90%)
Oct 13, 2009 19.96 19.99 19.77 19.99 10,659,838 +0.02(+0.08%)
Oct 12, 2009 20.12 20.16 19.87 19.97 7,476,799 -0.04(-0.19%)
Oct 09, 2009 19.83 20.01 19.77 20.01 12,509,834 +0.05(+0.26%)
Oct 08, 2009 19.83 19.99 19.73 19.96 17,317,540 +0.35(+1.77%)
Oct 07, 2009 19.69 19.69 19.51 19.61 11,571,059 -0.08(-0.38%)
Oct 06, 2009 19.58 19.87 19.55 19.68 17,323,602 +0.19(+0.97%)
Oct 05, 2009 19.19 19.51 19.13 19.50 15,375,852 +0.39(+2.05%)
Oct 02, 2009 19.07 19.26 19.04 19.10 23,545,554 -0.25(-1.29%)
Oct 01, 2009 19.69 19.87 19.31 19.35 29,866,904 -0.50(-2.51%)
Sep 30, 2009 20.14 20.14 19.66 19.85 21,921,304 -0.20(-1.01%)
Sep 29, 2009 20.17 20.28 20.03 20.05 17,184,994 -0.05(-0.26%)
Sep 28, 2009 19.81 20.18 19.81 20.11 7,824,592 +0.41(+2.10%)
Sep 25, 2009 19.89 19.96 19.65 19.69 11,080,979 -0.28(-1.40%)
Sep 24, 2009 20.31 20.36 19.86 19.97 14,674,946 -0.33(-1.63%)
Sep 23, 2009 20.57 20.63 20.24 20.30 11,058,767 -0.17(-0.85%)
Sep 22, 2009 20.47 20.56 20.35 20.48 12,865,367 +0.24(+1.19%)
Sep 21, 2009 20.27 20.43 20.12 20.23 11,145,088 -0.12(-0.59%)
Sep 18, 2009 20.61 20.61 20.32 20.35 12,983,500 -0.23(-1.10%)
Sep 17, 2009 20.57 20.76 20.36 20.58 16,591,789 +0.25(+1.23%)
Sep 16, 2009 20.45 20.57 20.23 20.33 18,423,642 +0.04(+0.22%)
Sep 15, 2009 20.12 20.37 20.00 20.29 16,303,069 +0.24(+1.20%)
Sep 14, 2009 19.73 20.08 19.63 20.05 13,610,909 +0.19(+0.95%)
Sep 11, 2009 19.89 20.00 19.77 19.86 14,452,390 +0.13(+0.65%)
Sep 10, 2009 19.61 19.79 19.41 19.73 13,905,415 +0.17(+0.85%)
Sep 09, 2009 19.34 19.67 19.31 19.56 16,226,854 +0.32(+1.68%)
Sep 08, 2009 19.35 19.41 19.18 19.24 23,533,386 +0.17(+0.87%)
Sep 04, 2009 18.72 19.10 18.66 19.07 11,249,628 +0.37(+1.97%)
Sep 03, 2009 18.60 18.74 18.38 18.70 19,114,766 +0.24(+1.31%)
Sep 02, 2009 18.51 18.56 18.36 18.46 13,693,448 -0.08(-0.41%)
Sep 01, 2009 18.81 19.13 18.49 18.54 19,795,744 -0.32(-1.68%)
Aug 31, 2009 18.95 18.95 18.71 18.86 11,387,842 -0.23(-1.18%)
Aug 28, 2009 19.39 19.39 18.96 19.08 10,073,084 -0.11(-0.55%)
Aug 27, 2009 19.01 19.26 18.86 19.19 11,504,114 +0.17(+0.91%)
Aug 26, 2009 19.20 19.20 18.93 19.01 9,175,710 -0.20(-1.02%)
Aug 25, 2009 19.25 19.36 19.09 19.21 11,444,642 +0.11(+0.55%)
Aug 24, 2009 19.07 19.26 18.99 19.10 9,360,905 +0.04(+0.20%)
Aug 21, 2009 18.83 19.08 18.52 19.07 11,776,575 +0.48(+2.60%)
Aug 20, 2009 18.39 18.62 18.31 18.58 11,475,557 +0.23(+1.23%)
Aug 19, 2009 18.12 18.46 18.06 18.36 11,183,434 +0.05(+0.29%)
Aug 18, 2009 18.16 18.37 18.10 18.31 13,883,802 +0.32(+1.80%)
Aug 17, 2009 18.20 18.24 17.97 17.98 20,264,944 -0.66(-3.52%)
Aug 14, 2009 18.94 18.94 18.43 18.64 18,733,354 -0.27(-1.43%)
Aug 13, 2009 18.97 18.98 18.70 18.91 11,419,768 +0.08(+0.44%)
Aug 12, 2009 18.43 19.01 18.43 18.83 12,546,503 +0.32(+1.75%)
Aug 11, 2009 18.60 18.73 18.37 18.50 17,230,436 -0.25(-1.33%)
Aug 10, 2009 18.88 18.90 18.61 18.75 17,403,150 -0.18(-0.96%)
Aug 07, 2009 18.75 19.09 18.63 18.93 17,954,036 +0.46(+2.49%)
Aug 06, 2009 18.52 18.57 18.32 18.47 26,981,600 +0.10(+0.53%)
Aug 05, 2009 18.58 18.58 18.23 18.37 13,417,783 -0.08(-0.41%)
Aug 04, 2009 18.36 18.53 18.24 18.45 10,896,604 +0.04(+0.21%)
Aug 03, 2009 18.23 18.48 18.08 18.41 19,570,756 +0.41(+2.29%)
Jul 31, 2009 17.97 18.16 17.93 18.00 13,987,787 +0.03(+0.17%)
Jul 30, 2009 17.96 18.18 17.92 17.97 17,251,792 +0.32(+1.84%)
Jul 29, 2009 17.59 17.65 17.40 17.64 15,588,403 -0.08(-0.47%)
Jul 28, 2009 17.70 17.85 17.51 17.72 8,540,943 +0.01(+0.04%)
Jul 27, 2009 17.69 17.77 17.50 17.72 11,015,592 +0.08(+0.43%)
Jul 24, 2009 17.52 17.66 17.36 17.64 9,625,830 +0.02(+0.09%)
Jul 23, 2009 17.19 17.72 17.17 17.63 16,016,280 +0.36(+2.10%)
Jul 22, 2009 17.14 17.38 17.10 17.27 11,417,825 +0.05(+0.31%)
Jul 21, 2009 17.42 17.56 17.02 17.21 15,379,351 +0.01(+0.04%)
Jul 20, 2009 17.08 17.26 16.98 17.20 14,895,935 +0.34(+2.01%)
Jul 17, 2009 17.02 17.02 16.74 16.87 11,301,257 -0.20(-1.15%)
Jul 16, 2009 16.75 17.14 16.65 17.06 12,049,458 +0.31(+1.84%)
Jul 15, 2009 16.51 16.79 16.41 16.75 16,181,278 +0.50(+3.11%)
Jul 14, 2009 16.20 16.25 16.01 16.25 9,894,467 +0.23(+1.46%)
Jul 13, 2009 15.75 16.04 15.75 16.01 12,536,196 +0.40(+2.56%)
Jul 10, 2009 15.49 15.68 15.23 15.61 18,472,974 -0.02(-0.15%)
Jul 09, 2009 15.59 15.70 15.51 15.64 13,616,169 +0.14(+0.92%)
Jul 08, 2009 15.52 15.65 15.29 15.49 24,028,476 -0.06(-0.39%)
Jul 07, 2009 16.01 16.05 15.52 15.55 18,033,084 -0.55(-3.42%)
Jul 06, 2009 15.89 16.10 15.83 16.10 18,244,628 +0.01(+0.05%)
Jul 02, 2009 16.59 16.59 16.07 16.10 18,227,152 -0.52(-3.13%)
Jul 01, 2009 16.40 16.86 16.39 16.62 18,589,614 +0.07(+0.41%)
Jun 30, 2009 16.72 16.80 16.40 16.55 11,922,712 -0.17(-1.04%)
Jun 29, 2009 16.69 16.84 16.54 16.72 8,278,564 +0.17(+1.00%)
Jun 26, 2009 16.63 16.73 16.51 16.56 15,683,584 -0.07(-0.41%)
Jun 25, 2009 16.41 16.66 16.38 16.62 23,990,260 +0.50(+3.08%)
Jun 24, 2009 16.19 16.50 16.04 16.13 18,383,320 +0.11(+0.66%)
Jun 23, 2009 16.12 16.18 15.89 16.02 19,558,262 -0.15(-0.93%)
Jun 22, 2009 16.59 16.62 16.10 16.17 15,047,076 -0.56(-3.33%)
Jun 19, 2009 16.95 17.06 16.62 16.73 11,706,642 -0.08(-0.45%)
Jun 18, 2009 16.92 16.93 16.60 16.81 16,284,100 +0.01(+0.09%)
Jun 17, 2009 16.84 16.99 16.70 16.79 23,474,594 -0.13(-0.76%)
Jun 16, 2009 17.31 17.38 16.92 16.92 12,345,415 -0.32(-1.84%)
Jun 15, 2009 17.69 17.69 17.08 17.23 11,880,528 -0.54(-3.05%)
Jun 12, 2009 17.73 17.79 17.51 17.78 11,218,919 +0.03(+0.17%)
Jun 11, 2009 17.74 17.98 17.71 17.75 13,968,554 -0.03(-0.17%)
Jun 10, 2009 18.15 18.18 17.46 17.78 16,998,374 -0.11(-0.63%)
Jun 09, 2009 17.97 17.99 17.70 17.89 13,671,032 -0.04(-0.21%)
Jun 08, 2009 17.69 18.03 17.57 17.93 11,192,375 +0.05(+0.25%)
Jun 05, 2009 18.12 18.15 17.79 17.88 16,117,145 +0.15(+0.85%)
Jun 04, 2009 17.53 17.77 17.38 17.73 10,577,595 +0.32(+1.82%)
Jun 03, 2009 17.76 17.68 17.26 17.42 20,402,436 -0.35(-1.95%)
Jun 02, 2009 17.63 17.90 17.61 17.76 14,282,583 +0.03(+0.17%)
Jun 01, 2009 17.31 17.77 17.16 17.73 25,843,576 +0.78(+4.62%)
May 29, 2009 16.70 16.97 16.53 16.95 14,595,916 +0.40(+2.41%)
May 28, 2009 16.54 16.65 16.18 16.55 14,399,187 +0.16(+0.97%)
May 27, 2009 16.94 17.02 16.39 16.39 14,378,343 -0.55(-3.25%)
May 26, 2009 16.46 16.96 16.21 16.94 21,340,414 +0.60(+3.64%)
May 22, 2009 16.39 16.57 16.26 16.35 11,754,267 -0.06(-0.37%)
May 21, 2009 16.66 16.77 16.24 16.41 27,263,074 -0.51(-3.03%)
May 20, 2009 17.17 17.40 16.92 16.92 17,670,354 +0.02(+0.09%)
May 19, 2009 16.99 17.12 16.83 16.90 26,143,294 -0.13(-0.75%)
May 18, 2009 16.51 17.03 16.51 17.03 13,965,542 +0.60(+3.67%)
May 15, 2009 16.48 16.72 16.30 16.43 23,216,002 +0.01(+0.05%)
May 14, 2009 16.26 16.63 16.26 16.42 13,682,375 +0.12(+0.74%)
May 13, 2009 16.59 16.77 16.24 16.30 16,559,591 -0.70(-4.14%)
May 12, 2009 17.39 17.39 16.70 17.00 16,899,322 -0.19(-1.08%)
May 11, 2009 17.36 17.50 17.17 17.19 13,875,794 -0.53(-2.98%)
May 08, 2009 17.23 17.72 17.23 17.72 12,376,092 +0.73(+4.30%)
May 07, 2009 17.60 17.63 16.96 16.99 22,791,780 -0.46(-2.63%)
May 06, 2009 17.34 17.51 17.11 17.45 24,850,846 +0.27(+1.58%)
May 05, 2009 17.06 17.25 16.97 17.17 13,193,302 +0.05(+0.31%)
May 04, 2009 17.06 17.21 17.02 17.12 12,711,210 +0.54(+3.27%)
May 01, 2009 16.41 16.76 16.32 16.58 12,011,677 +0.18(+1.10%)
Apr 30, 2009 16.68 16.82 16.32 16.40 15,104,147 +0.06(+0.37%)
Apr 29, 2009 15.96 16.54 15.96 16.34 19,050,416 +0.53(+3.34%)
Apr 28, 2009 15.85 16.07 15.68 15.81 12,685,251 -0.19(-1.18%)
Apr 27, 2009 16.20 16.35 15.96 16.00 10,589,612 -0.32(-1.98%)
Apr 24, 2009 16.20 16.43 16.04 16.32 12,310,362 +0.33(+2.07%)
Apr 23, 2009 15.95 16.04 15.59 15.99 11,240,419 +0.17(+1.10%)
Apr 22, 2009 15.38 16.19 15.38 15.82 18,227,432 +0.25(+1.60%)
Apr 21, 2009 15.09 15.61 15.06 15.57 9,484,885 +0.36(+2.38%)
Apr 20, 2009 15.65 15.68 15.15 15.21 14,925,551 -0.70(-4.41%)
Apr 17, 2009 16.03 16.08 15.80 15.91 13,163,932 -0.01(-0.05%)
Apr 16, 2009 15.63 16.02 15.42 15.92 20,613,004 +0.52(+3.38%)
Apr 15, 2009 15.20 15.56 15.14 15.40 13,399,773 +0.14(+0.94%)
Apr 14, 2009 15.30 15.60 15.19 15.25 17,858,126 -0.23(-1.46%)
Apr 13, 2009 15.23 15.61 15.12 15.48 18,150,038 +0.05(+0.29%)
Apr 09, 2009 15.02 15.55 15.02 15.43 24,432,806 +0.72(+4.92%)
Apr 08, 2009 14.73 14.81 14.50 14.71 15,636,181 +0.13(+0.88%)
Apr 07, 2009 14.78 14.91 14.57 14.58 12,292,546 -0.43(-2.86%)
Apr 06, 2009 14.82 15.14 14.65 15.01 10,328,023 +0.04(+0.25%)
Apr 03, 2009 14.97 15.05 14.78 14.97 14,827,847 +0.02(+0.10%)
Apr 02, 2009 14.50 15.16 14.47 14.96 17,485,134 +0.76(+5.36%)
Apr 01, 2009 13.76 14.21 13.66 14.20 11,482,488 +0.31(+2.22%)
Mar 31, 2009 14.01 14.22 13.76 13.89 14,277,332 -0.14(-0.97%)
Mar 30, 2009 14.05 14.08 13.63 14.02 11,568,509 -0.78(-5.29%)
Mar 26, 2009 14.27 14.81 14.24 14.81 21,935,050 +0.75(+5.36%)
Mar 25, 2009 14.06 14.48 13.68 14.05 14,242,842 +0.11(+0.81%)
Mar 24, 2009 13.87 14.31 13.84 13.94 19,534,730 -0.11(-0.80%)
Mar 23, 2009 13.66 14.12 13.65 14.05 11,250,433 +0.95(+7.25%)
Mar 20, 2009 13.60 13.63 13.01 13.11 16,587,579 -0.72(-5.18%)
Mar 19, 2009 13.94 14.00 13.63 13.82 11,640,769 +0.04(+0.27%)
Mar 18, 2009 13.43 13.96 13.14 13.78 16,641,172 +0.26(+1.89%)
Mar 17, 2009 13.25 13.53 13.02 13.53 11,155,150 +0.38(+2.92%)
Mar 16, 2009 13.18 13.60 13.12 13.14 15,297,208 +0.14(+1.10%)
Mar 13, 2009 13.19 13.30 12.79 13.00 0 +0.02(+0.17%)
Mar 12, 2009 12.71 13.13 12.38 12.98 11,265,304 +0.41(+3.24%)
Mar 11, 2009 12.65 12.83 12.43 12.57 12,398,487 +0.09(+0.73%)
Mar 10, 2009 11.78 12.52 11.78 12.48 13,692,085 +0.90(+7.81%)
Mar 09, 2009 11.67 11.94 11.42 11.58 12,917,483 -0.11(-0.90%)
Mar 06, 2009 11.95 12.08 11.41 11.68 0 -0.05(-0.39%)
Mar 05, 2009 12.10 12.13 11.67 11.73 17,876,882 -0.56(-4.54%)
Mar 04, 2009 12.28 12.51 11.94 12.28 14,503,927 +0.18(+1.49%)
Mar 02, 2009 12.73 12.74 12.07 12.10 12,816,392 -0.78(-6.08%)
Feb 27, 2009 13.00 13.29 12.86 12.89 0 -0.33(-2.51%)
Feb 26, 2009 13.72 13.74 13.22 13.22 11,145,093 -0.23(-1.74%)
Feb 25, 2009 13.81 13.81 13.32 13.45 18,787,712 -0.33(-2.41%)
Feb 24, 2009 13.46 13.98 13.29 13.78 14,014,844 +0.29(+2.18%)
Feb 23, 2009 14.20 14.27 13.39 13.49 15,600,562 -0.54(-3.87%)
Feb 20, 2009 14.12 14.27 13.77 14.03 22,108,060 -0.22(-1.53%)
Feb 19, 2009 14.77 14.82 14.25 14.25 16,592,147 -0.32(-2.22%)
Feb 18, 2009 14.79 14.82 14.42 14.57 15,287,553 +0.02(+0.16%)
Feb 17, 2009 14.80 14.94 14.53 14.55 21,015,944 -0.78(-5.06%)
Feb 13, 2009 15.42 15.64 15.30 15.33 11,500,541 +0.00(+0.00%)
Feb 12, 2009 15.29 15.37 14.85 15.33 16,952,054 -0.17(-1.12%)
Feb 11, 2009 15.47 15.66 15.34 15.50 8,558,339 +0.12(+0.78%)
Feb 10, 2009 16.15 16.24 15.31 15.38 11,665,481 -0.85(-5.25%)
Feb 09, 2009 15.97 16.37 15.86 16.23 11,228,975 +0.30(+1.89%)
Feb 06, 2009 15.71 16.06 15.61 15.93 16,941,394 +0.38(+2.42%)
Feb 05, 2009 15.26 15.75 15.10 15.55 15,767,286 +0.18(+1.18%)
Feb 04, 2009 15.62 15.81 15.37 15.37 13,839,755 -0.08(-0.54%)
Feb 03, 2009 15.21 15.53 15.15 15.46 12,062,326 +0.28(+1.84%)
Feb 02, 2009 15.30 15.32 14.96 15.18 12,451,426 -0.35(-2.28%)
Jan 30, 2009 15.92 16.00 15.37 15.53 0 -0.34(-2.14%)
Jan 29, 2009 16.38 16.38 15.82 15.87 15,317,090 -0.60(-3.66%)
Jan 28, 2009 16.44 16.65 16.32 16.47 22,884,526 +0.46(+2.87%)
Jan 27, 2009 15.86 16.12 15.80 16.01 19,661,842 +0.29(+1.82%)
Jan 26, 2009 15.55 16.04 15.45 15.73 26,289,144 +0.18(+1.16%)
Jan 23, 2009 15.59 15.89 15.48 15.55 25,408,984 -0.48(-3.01%)
Jan 22, 2009 15.86 16.19 15.58 16.03 23,792,418 -0.05(-0.33%)
Jan 21, 2009 16.01 16.16 15.50 16.08 21,292,338 +0.40(+2.55%)
Jan 20, 2009 16.34 16.46 15.68 15.68 17,313,964 -0.76(-4.63%)
Jan 16, 2009 16.52 16.62 15.99 16.44 0 +0.09(+0.55%)
Jan 15, 2009 16.24 16.47 15.68 16.35 18,775,236 +0.15(+0.93%)
Jan 14, 2009 16.57 16.59 16.12 16.20 20,757,616 -0.63(-3.72%)
Jan 13, 2009 17.11 17.19 16.59 16.83 25,508,542 -0.29(-1.72%)
Jan 12, 2009 17.50 17.54 17.04 17.12 11,235,091 -0.38(-2.20%)
Jan 09, 2009 17.97 18.00 17.48 17.51 8,175,842 -0.39(-2.19%)
Jan 08, 2009 17.72 17.91 17.60 17.90 14,841,087 +0.17(+0.98%)
Jan 07, 2009 18.28 18.28 17.72 17.72 14,233,020 -0.83(-4.47%)
Jan 06, 2009 18.40 18.64 18.26 18.55 17,831,930 +0.40(+2.20%)
Jan 05, 2009 18.22 18.43 18.00 18.15 14,838,012 -0.14(-0.78%)
Jan 02, 2009 17.72 18.40 17.54 18.30 0 +0.65(+3.67%)
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.