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

MBIA Inc (NY: MBI )

3.720 -0.130 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 3.865 3.895 3.804 3.839 7,372,290 +0.00(+0.11%)
May 23, 2011 3.800 3.930 3.782 3.834 9,679,162 +0.03(+0.92%)
May 20, 2011 3.839 3.874 3.795 3.800 6,669,211 -0.06(-1.58%)
May 19, 2011 3.961 3.978 3.847 3.861 6,893,699 -0.04(-1.12%)
May 18, 2011 4.035 4.048 3.900 3.904 8,085,389 -0.10(-2.61%)
May 17, 2011 3.965 4.074 3.895 4.009 8,589,107 +0.03(+0.77%)
May 16, 2011 4.092 4.127 3.978 3.978 7,232,127 -0.14(-3.49%)
May 13, 2011 4.210 4.244 4.122 4.122 6,886,680 -0.10(-2.38%)
May 12, 2011 4.162 4.489 4.105 4.223 15,328,323 +0.04(+0.94%)
May 11, 2011 4.306 4.340 4.166 4.183 8,054,063 -0.19(-4.39%)
May 10, 2011 4.349 4.399 4.319 4.375 4,551,643 +0.03(+0.60%)
May 09, 2011 4.406 4.428 4.284 4.349 4,320,390 -0.03(-0.80%)
May 06, 2011 4.279 4.397 4.275 4.384 8,066,582 +0.18(+4.36%)
May 05, 2011 4.144 4.210 4.092 4.201 6,623,032 +0.03(+0.63%)
May 04, 2011 4.262 4.292 4.140 4.175 4,907,856 -0.08(-1.95%)
May 03, 2011 4.327 4.375 4.223 4.258 5,939,948 -0.09(-2.11%)
May 02, 2011 4.362 4.367 4.345 4.349 6,618,876 -0.15(-3.39%)
Apr 29, 2011 4.519 4.554 4.458 4.502 2,537,995 -0.01(-0.29%)
Apr 28, 2011 4.410 4.576 4.393 4.515 3,977,088 +0.08(+1.77%)
Apr 27, 2011 4.585 4.628 4.367 4.436 7,898,849 -0.15(-3.24%)
Apr 26, 2011 4.781 4.785 4.576 4.585 6,444,740 -0.18(-3.75%)
Apr 25, 2011 4.746 4.785 4.720 4.764 8,235,745 +0.01(+0.28%)
Apr 21, 2011 4.620 4.777 4.528 4.750 11,488,110 +0.15(+3.22%)
Apr 20, 2011 4.467 4.624 4.301 4.602 11,558,973 +0.23(+5.29%)
Apr 19, 2011 4.401 4.454 4.319 4.371 4,279,232 -0.02(-0.40%)
Apr 18, 2011 4.449 4.537 4.310 4.388 13,015,220 -0.18(-4.01%)
Apr 15, 2011 4.449 4.755 4.314 4.572 40,337,112 +0.68(+17.36%)
Apr 14, 2011 4.000 4.031 3.874 3.895 5,939,975 -0.13(-3.25%)
Apr 13, 2011 4.092 4.135 4.005 4.026 4,405,509 -0.04(-0.97%)
Apr 12, 2011 4.092 4.127 4.026 4.066 3,566,524 -0.07(-1.69%)
Apr 11, 2011 4.170 4.218 4.105 4.135 4,877,871 -0.03(-0.84%)
Apr 08, 2011 4.297 4.306 4.166 4.170 7,704,012 -0.09(-2.15%)
Apr 07, 2011 4.319 4.354 4.258 4.262 6,326,007 -0.06(-1.41%)
Apr 06, 2011 4.345 4.384 4.297 4.323 4,144,069 -0.00(-0.10%)
Apr 05, 2011 4.419 4.432 4.303 4.327 5,701,920 -0.10(-2.36%)
Apr 04, 2011 4.393 4.454 4.332 4.432 5,447,715 +0.07(+1.50%)
Apr 01, 2011 4.423 4.463 4.345 4.367 3,317,702 -0.01(-0.30%)
Mar 31, 2011 4.436 4.463 4.362 4.380 2,943,599 -0.07(-1.47%)
Mar 30, 2011 4.554 4.572 4.423 4.445 5,198,116 -0.08(-1.74%)
Mar 29, 2011 4.537 4.559 4.476 4.524 3,564,555 -0.01(-0.19%)
Mar 28, 2011 4.537 4.585 4.528 4.532 3,961,864 +0.00(+0.10%)
Mar 25, 2011 4.563 4.598 4.519 4.528 5,490,116 -0.03(-0.67%)
Mar 24, 2011 4.620 4.624 4.519 4.559 4,172,220 -0.02(-0.48%)
Mar 23, 2011 4.576 4.637 4.497 4.580 6,241,271 +0.00(+0.00%)
Mar 22, 2011 4.641 4.672 4.567 4.580 4,581,174 -0.06(-1.32%)
Mar 21, 2011 4.545 4.650 4.541 4.641 6,804,447 +0.26(+5.87%)
Mar 18, 2011 4.358 4.436 4.284 4.384 7,491,185 +0.10(+2.45%)
Mar 17, 2011 4.345 4.362 4.249 4.279 4,623,615 +0.03(+0.62%)
Mar 16, 2011 4.384 4.458 4.231 4.253 6,879,415 -0.14(-3.08%)
Mar 15, 2011 4.349 4.410 4.336 4.388 6,735,243 -0.00(-0.10%)
Mar 14, 2011 4.428 4.441 4.319 4.393 6,518,446 -0.09(-1.95%)
Mar 11, 2011 4.471 4.493 4.415 4.480 9,653,123 -0.01(-0.29%)
Mar 10, 2011 4.663 4.668 4.480 4.493 8,257,615 -0.21(-4.54%)
Mar 09, 2011 4.934 4.934 4.702 4.707 7,083,350 -0.20(-4.09%)
Mar 08, 2011 4.877 4.955 4.768 4.908 7,913,818 +0.09(+1.90%)
Mar 07, 2011 4.567 5.003 4.532 4.816 26,714,138 +0.24(+5.34%)
Mar 04, 2011 4.707 4.746 4.484 4.572 10,451,995 -0.16(-3.41%)
Mar 03, 2011 4.663 4.746 4.589 4.733 6,531,095 +0.21(+4.63%)
Mar 02, 2011 4.764 4.825 4.432 4.524 22,684,844 -0.30(-6.15%)
Mar 01, 2011 4.908 5.008 4.746 4.820 11,603,228 -0.07(-1.43%)
Feb 28, 2011 4.969 5.021 4.816 4.890 6,710,249 -0.04(-0.80%)
Feb 25, 2011 4.790 4.929 4.764 4.929 6,835,914 +0.19(+4.05%)
Feb 24, 2011 4.746 4.886 4.633 4.737 8,348,012 -0.04(-0.82%)
Feb 23, 2011 4.855 4.977 4.650 4.777 7,528,762 -0.04(-0.90%)
Feb 22, 2011 5.169 5.230 4.798 4.820 15,982,163 -0.44(-8.30%)
Feb 18, 2011 5.222 5.300 5.222 5.256 7,582,164 +0.00(+0.00%)
Feb 17, 2011 5.222 5.322 5.113 5.256 7,397,029 +0.01(+0.17%)
Feb 16, 2011 5.156 5.361 5.156 5.248 12,478,510 +0.14(+2.65%)
Feb 15, 2011 4.934 5.248 4.934 5.113 14,032,840 +0.17(+3.44%)
Feb 14, 2011 4.916 5.038 4.908 4.942 6,497,161 +0.02(+0.44%)
Feb 11, 2011 4.886 5.091 4.846 4.921 12,409,140 +0.11(+2.36%)
Feb 10, 2011 4.716 4.829 4.698 4.807 6,100,072 +0.04(+0.92%)
Feb 09, 2011 4.842 4.903 4.698 4.764 7,036,422 -0.10(-1.97%)
Feb 08, 2011 4.772 4.925 4.716 4.860 8,378,597 +0.04(+0.81%)
Feb 07, 2011 4.724 4.886 4.641 4.820 10,824,878 +0.12(+2.60%)
Feb 04, 2011 4.676 4.755 4.676 4.698 5,052,954 +0.00(+0.09%)
Feb 03, 2011 4.633 4.774 4.633 4.694 6,916,307 -0.02(-0.46%)
Feb 02, 2011 4.750 4.873 4.668 4.716 9,657,215 -0.02(-0.37%)
Feb 01, 2011 4.729 4.916 4.393 4.733 27,225,344 +0.07(+1.40%)
Jan 31, 2011 4.750 4.812 4.611 4.668 8,972,807 -0.02(-0.47%)
Jan 28, 2011 4.903 4.951 4.689 4.689 10,107,379 -0.19(-3.85%)
Jan 27, 2011 4.921 5.017 4.855 4.877 12,853,406 -0.01(-0.18%)
Jan 26, 2011 5.030 5.060 4.768 4.886 17,359,318 -0.07(-1.50%)
Jan 25, 2011 5.326 5.344 4.846 4.960 22,540,208 -0.39(-7.33%)
Jan 24, 2011 5.422 5.553 5.326 5.352 9,694,528 -0.10(-1.92%)
Jan 21, 2011 5.448 5.518 5.346 5.457 8,561,673 +0.08(+1.46%)
Jan 20, 2011 5.440 5.557 5.331 5.379 9,583,232 -0.01(-0.24%)
Jan 19, 2011 5.736 5.763 5.348 5.392 13,606,420 -0.40(-6.86%)
Jan 18, 2011 5.758 5.889 5.688 5.789 10,828,266 +0.08(+1.45%)
Jan 14, 2011 5.797 5.806 5.671 5.706 8,538,816 -0.11(-1.88%)
Jan 13, 2011 5.981 5.981 5.758 5.815 9,165,778 -0.12(-2.06%)
Jan 12, 2011 5.946 6.168 5.745 5.937 25,503,152 +0.03(+0.59%)
Jan 11, 2011 5.422 6.526 5.339 5.902 78,765,528 +0.55(+10.18%)
Jan 10, 2011 5.392 5.448 5.270 5.357 7,368,468 -0.08(-1.44%)
Jan 07, 2011 5.523 5.566 5.313 5.435 12,065,576 -0.04(-0.72%)
Jan 06, 2011 5.544 5.658 5.470 5.475 11,280,454 -0.08(-1.41%)
Jan 05, 2011 5.566 5.662 5.488 5.553 15,763,060 -0.05(-0.86%)
Jan 04, 2011 5.553 5.745 5.440 5.601 14,552,889 +0.04(+0.78%)
Jan 03, 2011 5.309 5.601 5.309 5.557 21,026,426 +0.33(+6.26%)
Dec 31, 2010 5.169 5.505 5.104 5.230 35,447,036 +0.05(+1.01%)
Dec 30, 2010 4.532 5.195 4.524 5.178 41,168,384 +0.66(+14.58%)
Dec 29, 2010 4.175 4.589 4.140 4.519 26,542,048 +0.37(+8.82%)
Dec 28, 2010 4.301 4.310 4.114 4.153 6,340,427 -0.12(-2.86%)
Dec 27, 2010 4.279 4.319 4.214 4.275 4,322,331 -0.03(-0.61%)
Dec 23, 2010 4.340 4.624 4.296 4.301 10,291,884 -0.02(-0.40%)
Dec 22, 2010 4.393 4.397 4.275 4.319 5,933,038 -0.04(-0.90%)
Dec 21, 2010 4.340 4.401 4.284 4.358 6,521,431 +0.06(+1.32%)
Dec 20, 2010 4.297 4.362 4.188 4.301 7,041,179 +0.01(+0.20%)
Dec 17, 2010 4.367 4.415 4.288 4.292 5,941,252 -0.06(-1.40%)
Dec 16, 2010 4.306 4.423 4.275 4.354 5,950,697 +0.07(+1.53%)
Dec 15, 2010 4.362 4.397 4.271 4.288 5,521,428 -0.07(-1.50%)
Dec 14, 2010 4.515 4.528 4.345 4.354 7,060,646 -0.17(-3.76%)
Dec 13, 2010 4.384 4.620 4.358 4.524 11,426,217 +0.16(+3.70%)
Dec 10, 2010 4.292 4.380 4.240 4.362 4,840,191 +0.10(+2.35%)
Dec 09, 2010 4.258 4.306 4.166 4.262 7,879,409 +0.05(+1.14%)
Dec 08, 2010 4.301 4.323 4.144 4.214 8,798,188 -0.10(-2.23%)
Dec 07, 2010 4.476 4.476 4.244 4.310 17,196,420 -0.07(-1.69%)
Dec 06, 2010 4.515 4.519 4.380 4.384 6,778,519 -0.14(-2.99%)
Dec 03, 2010 4.306 4.545 4.266 4.519 9,935,190 +0.17(+3.91%)
Dec 02, 2010 4.284 4.393 4.258 4.349 11,017,841 +0.08(+1.84%)
Dec 01, 2010 4.445 4.467 4.271 4.271 15,417,890 -0.09(-2.00%)
Nov 30, 2010 4.432 4.458 4.340 4.358 8,234,620 -0.13(-2.82%)
Nov 29, 2010 4.497 4.502 4.367 4.484 6,208,398 -0.06(-1.25%)
Nov 26, 2010 4.524 4.576 4.484 4.541 1,965,936 -0.04(-0.86%)
Nov 24, 2010 4.449 4.580 4.580 4.580 8,534,536 +0.19(+4.37%)
Nov 23, 2010 4.441 4.467 4.358 4.388 8,432,191 -0.13(-2.80%)
Nov 22, 2010 4.572 4.650 4.480 4.515 9,723,607 -0.10(-2.27%)
Nov 19, 2010 4.362 4.620 4.336 4.620 14,849,549 +0.31(+7.29%)
Nov 18, 2010 4.345 4.419 4.271 4.306 8,158,769 +0.05(+1.13%)
Nov 17, 2010 4.371 4.423 4.227 4.258 11,980,725 -0.07(-1.61%)
Nov 16, 2010 4.659 4.678 4.290 4.327 20,396,098 -0.45(-9.49%)
Nov 15, 2010 4.781 4.811 4.654 4.781 9,768,076 -0.00(-0.09%)
Nov 12, 2010 4.820 4.861 4.702 4.785 10,149,732 -0.06(-1.26%)
Nov 11, 2010 4.977 5.034 4.833 4.846 9,051,125 -0.17(-3.48%)
Nov 10, 2010 4.798 5.034 4.633 5.021 22,557,198 +0.10(+1.95%)
Nov 09, 2010 5.265 5.318 4.873 4.925 15,402,157 -0.35(-6.69%)
Nov 08, 2010 5.366 5.422 5.191 5.278 11,155,197 -0.10(-1.95%)
Nov 05, 2010 5.265 5.492 5.235 5.383 13,673,902 +0.09(+1.65%)
Nov 04, 2010 5.043 5.313 4.982 5.296 11,988,783 +0.35(+7.15%)
Nov 03, 2010 4.881 4.951 4.829 4.942 7,866,159 +0.06(+1.16%)
Nov 02, 2010 4.955 5.021 4.825 4.886 6,065,957 -0.00(-0.09%)
Nov 01, 2010 4.838 5.178 4.838 4.890 11,197,699 +0.00(+0.00%)
Oct 29, 2010 4.855 5.003 4.820 4.890 7,396,805 +0.02(+0.36%)
Oct 28, 2010 5.339 5.348 4.842 4.873 19,014,770 -0.44(-8.29%)
Oct 27, 2010 5.348 5.387 5.243 5.313 4,896,497 +0.02(+0.41%)
Oct 25, 2010 5.453 5.588 5.239 5.291 14,864,787 -0.11(-2.02%)
Oct 22, 2010 5.462 5.531 5.300 5.400 9,019,052 -0.07(-1.35%)
Oct 21, 2010 5.632 5.701 5.400 5.475 16,273,698 -0.13(-2.33%)
Oct 20, 2010 5.335 5.745 5.331 5.605 28,290,122 +0.31(+5.85%)
Oct 19, 2010 5.361 5.488 5.243 5.296 21,517,640 -0.20(-3.65%)
Oct 18, 2010 5.466 5.693 5.435 5.496 14,077,118 +0.06(+1.04%)
Oct 15, 2010 5.601 5.719 5.261 5.440 28,779,024 -0.23(-4.08%)
Oct 14, 2010 4.894 5.715 4.825 5.671 45,304,660 +0.79(+16.18%)
Oct 13, 2010 4.689 4.951 4.659 4.881 11,478,993 +0.21(+4.58%)
Oct 12, 2010 4.567 4.685 4.519 4.668 5,498,662 +0.08(+1.81%)
Oct 11, 2010 4.681 4.689 4.580 4.585 3,765,074 -0.10(-2.05%)
Oct 08, 2010 4.681 4.716 4.524 4.681 5,085,655 +0.13(+2.78%)
Oct 07, 2010 4.580 4.654 4.502 4.554 3,257 -0.02(-0.48%)
Oct 06, 2010 4.694 4.729 4.559 4.576 7,976,816 -0.15(-3.23%)
Oct 05, 2010 4.423 4.777 4.367 4.729 1,833 +0.34(+7.86%)
Oct 04, 2010 4.423 4.449 4.349 4.384 7,708,389 -0.06(-1.28%)
Oct 01, 2010 4.441 4.502 4.375 4.441 10,788,722 +0.06(+1.33%)
Sep 30, 2010 4.385 4.563 4.371 4.383 7,335 -0.11(-2.36%)
Sep 29, 2010 4.641 4.650 4.449 4.489 2,177 -0.21(-4.55%)
Sep 28, 2010 4.702 4.750 4.589 4.702 19,185 -0.03(-0.55%)
Sep 27, 2010 4.781 4.820 4.729 4.729 4,426,826 -0.07(-1.37%)
Sep 24, 2010 4.646 4.798 4.602 4.794 5,584,450 +0.27(+6.08%)
Sep 23, 2010 4.519 4.685 4.519 4.519 7,282,537 -0.11(-2.45%)
Sep 22, 2010 4.777 4.877 4.589 4.633 11,191,940 -0.17(-3.63%)
Sep 21, 2010 4.877 5.021 4.768 4.807 343 -0.06(-1.25%)
Sep 20, 2010 4.798 4.899 4.772 4.868 6,309,472 +0.08(+1.64%)
Sep 17, 2010 4.790 4.947 4.746 4.790 7,523,985 -0.03(-0.63%)
Sep 15, 2010 4.646 4.860 4.611 4.820 8,857,469 +0.14(+3.08%)
Sep 14, 2010 4.563 4.707 4.519 4.676 8,195,929 +0.07(+1.61%)
Sep 13, 2010 4.493 4.615 4.454 4.602 6,503,774 +0.17(+3.84%)
Sep 10, 2010 4.449 4.506 4.410 4.432 4,874,824 -0.03(-0.59%)
Sep 09, 2010 4.497 4.563 4.428 4.458 3,376 +0.01(+0.29%)
Sep 08, 2010 4.384 4.506 4.384 4.445 4,183,278 +0.07(+1.70%)
Sep 07, 2010 4.401 4.445 4.345 4.371 373 -0.08(-1.76%)
Sep 03, 2010 4.502 4.541 4.371 4.449 9,248,368 +0.01(+0.30%)
Sep 02, 2010 4.249 4.471 4.236 4.436 1,146 +0.16(+3.78%)
Sep 01, 2010 4.144 4.288 4.144 4.275 10,244,023 +0.21(+5.15%)
Aug 31, 2010 4.061 4.227 4.039 4.066 9,994 -0.04(-0.96%)
Aug 30, 2010 4.114 4.201 4.083 4.105 8,894,237 +0.00(+0.11%)
Aug 27, 2010 4.100 4.100 3.830 4.100 10,249,905 +0.29(+7.67%)
Aug 26, 2010 3.957 3.970 3.773 3.808 10,004 -0.08(-2.02%)
Aug 25, 2010 3.778 3.904 3.738 3.887 5,444,419 +0.09(+2.30%)
Aug 24, 2010 3.817 3.861 3.752 3.800 467 -0.04(-1.02%)
Aug 23, 2010 4.018 4.035 3.830 3.839 8,702,113 -0.11(-2.87%)
Aug 20, 2010 3.991 4.035 3.943 3.952 6,101,471 -0.06(-1.52%)
Aug 19, 2010 4.057 4.122 3.996 4.013 926 -0.04(-0.97%)
Aug 18, 2010 4.044 4.170 3.991 4.053 5,272 +0.02(+0.43%)
Aug 17, 2010 4.061 4.131 4.000 4.035 2,026 +0.03(+0.65%)
Aug 16, 2010 4.018 4.084 3.957 4.009 6,890,242 -0.01(-0.33%)
Aug 13, 2010 4.022 4.144 3.974 4.022 8,444,818 +0.02(+0.55%)
Aug 12, 2010 3.974 4.083 3.943 4.000 7,632,086 -0.06(-1.50%)
Aug 11, 2010 4.070 4.192 3.996 4.061 2,666 -0.11(-2.72%)
Aug 10, 2010 4.179 4.332 4.083 4.175 9,421 +0.17(+4.13%)
Aug 09, 2010 3.909 4.092 3.887 4.009 18,399,082 +0.14(+3.61%)
Aug 06, 2010 3.869 3.882 3.717 3.869 7,829,405 +0.07(+1.72%)
Aug 05, 2010 3.830 3.874 3.773 3.804 5,197,648 -0.07(-1.91%)
Aug 04, 2010 3.817 3.900 3.795 3.878 1,029 +0.10(+2.66%)
Aug 03, 2010 3.922 3.926 3.756 3.778 6,760 -0.20(-5.04%)
Aug 02, 2010 3.878 3.987 3.826 3.978 7,206,072 +0.19(+5.07%)
Jul 30, 2010 3.786 3.878 3.734 3.786 8,278,276 -0.02(-0.57%)
Jul 29, 2010 3.852 3.904 3.712 3.808 10,101,676 +0.04(+1.16%)
Jul 28, 2010 3.765 3.834 3.621 3.765 4,997 +0.07(+1.77%)
Jul 27, 2010 3.699 3.804 3.651 3.699 3,754 -0.05(-1.40%)
Jul 26, 2010 3.725 3.773 3.682 3.752 10,380,925 +0.05(+1.30%)
Jul 23, 2010 3.485 3.708 3.407 3.704 15,803,035 +0.24(+6.93%)
Jul 22, 2010 3.189 3.485 3.163 3.464 15,029,492 +0.34(+10.89%)
Jul 21, 2010 3.189 3.198 3.091 3.123 10,203,211 -0.01(-0.42%)
Jul 20, 2010 3.136 3.154 2.844 3.136 3,264 +0.21(+6.99%)
Jul 19, 2010 2.818 2.949 2.818 2.931 6,104,112 +0.09(+3.23%)
Jul 16, 2010 2.840 2.953 2.835 2.840 8,822,542 -0.13(-4.40%)
Jul 15, 2010 3.097 3.102 2.892 2.971 15,510,191 -0.11(-3.54%)
Jul 14, 2010 3.154 3.228 3.040 3.080 6,877 -0.05(-1.53%)
Jul 13, 2010 3.049 3.136 3.032 3.128 8,117 +0.32(+11.51%)
Jul 12, 2010 2.853 2.883 2.770 2.805 7,419,112 -0.07(-2.58%)
Jul 09, 2010 2.879 2.879 2.726 2.879 6,625,050 +0.11(+4.10%)
Jul 08, 2010 2.705 2.770 2.674 2.766 9,051,176 +0.12(+4.45%)
Jul 07, 2010 2.447 2.661 2.443 2.648 9,565,023 +0.20(+8.20%)
Jul 06, 2010 2.447 2.565 2.408 2.447 1,352 +0.00(+0.00%)
Jul 02, 2010 2.447 2.482 2.369 2.447 7,175,402 +0.04(+1.81%)
Jul 01, 2010 2.412 2.469 2.286 2.404 12,121,298 -0.04(-1.78%)
Jun 30, 2010 2.482 2.561 2.443 2.447 609 -0.03(-1.06%)
Jun 29, 2010 2.473 2.552 2.442 2.473 2,040 -0.26(-9.42%)
Jun 25, 2010 2.731 2.731 2.587 2.731 8,479,041 +0.13(+5.03%)
Jun 24, 2010 2.635 2.713 2.574 2.600 6,945,379 -0.07(-2.45%)
Jun 23, 2010 2.739 2.753 2.622 2.665 6,689,070 -0.04(-1.61%)
Jun 22, 2010 2.744 2.822 2.705 2.709 1,375 -0.02(-0.64%)
Jun 21, 2010 2.901 2.910 2.709 2.726 7,346,789 -0.09(-3.10%)
Jun 18, 2010 2.814 2.831 2.670 2.814 9,552,103 +0.12(+4.37%)
Jun 17, 2010 2.779 2.787 2.657 2.696 7,009,168 -0.05(-1.75%)
Jun 16, 2010 2.761 2.787 2.678 2.744 8,773,842 -0.06(-2.02%)
Jun 15, 2010 2.678 2.809 2.578 2.801 12,354,697 +0.17(+6.29%)
Jun 14, 2010 2.718 2.739 2.617 2.635 14,885,210 +0.00(+0.17%)
Jun 11, 2010 2.526 2.639 2.513 2.630 12,481,330 +0.01(+0.50%)
Jun 10, 2010 2.539 2.635 2.465 2.617 13,835,544 +0.14(+5.63%)
Jun 09, 2010 2.569 2.626 2.456 2.478 18,009,806 -0.07(-2.91%)
Jun 08, 2010 2.644 2.683 2.443 2.552 687 -0.05(-1.85%)
Jun 07, 2010 2.783 2.853 2.591 2.600 16,020,155 -0.17(-6.14%)
Jun 04, 2010 2.770 2.931 2.766 2.770 13,897,877 -0.24(-8.10%)
Jun 03, 2010 3.058 3.119 2.914 3.014 13,129,182 -0.01(-0.29%)
Jun 02, 2010 3.075 3.106 2.953 3.023 11,157,380 -0.00(-0.14%)
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.