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

Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

7.670 +0.430 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 7.839 7.857 7.684 7.756 816 -0.05(-0.69%)
Jun 29, 2010 7.917 7.971 7.780 7.809 1,181,499 -0.27(-3.33%)
Jun 25, 2010 8.078 8.162 7.959 8.078 790,394 +0.19(+2.35%)
Jun 24, 2010 7.899 7.995 7.845 7.893 275,418 -0.12(-1.49%)
Jun 23, 2010 7.983 8.036 7.887 8.013 622,092 +0.03(+0.37%)
Jun 22, 2010 8.084 8.084 7.959 7.983 1,181,762 -0.06(-0.74%)
Jun 21, 2010 8.126 8.168 8.030 8.042 720,202 -0.04(-0.44%)
Jun 18, 2010 8.078 8.114 8.042 8.078 534,133 -0.04(-0.44%)
Jun 17, 2010 8.114 8.186 8.060 8.114 694,579 -0.05(-0.66%)
Jun 16, 2010 8.138 8.192 8.036 8.168 327,630 -0.05(-0.65%)
Jun 15, 2010 8.132 8.222 8.066 8.222 673,402 +0.22(+2.76%)
Jun 14, 2010 8.234 8.240 7.983 8.001 1,186,771 -0.22(-2.62%)
Jun 11, 2010 7.989 8.246 7.917 8.216 1,283,008 +0.04(+0.51%)
Jun 10, 2010 7.995 8.174 7.983 8.174 2,058,157 +0.23(+2.93%)
Jun 09, 2010 8.066 8.156 7.888 7.941 1,102,196 -0.04(-0.45%)
Jun 08, 2010 8.084 8.114 7.797 7.977 1,144,119 +0.02(+0.23%)
Jun 07, 2010 7.983 8.162 7.917 7.959 939,529 +0.02(+0.23%)
Jun 04, 2010 7.941 8.114 7.887 7.941 1,173,088 -0.18(-2.21%)
Jun 03, 2010 8.013 8.168 8.013 8.120 1,580,963 +0.05(+0.67%)
Jun 02, 2010 7.899 8.066 7.857 8.066 14,135 +0.30(+3.85%)
Jun 01, 2010 7.929 8.078 7.762 7.768 1,505,133 -0.29(-3.56%)
May 28, 2010 8.054 8.180 7.911 8.054 1,628,827 -0.03(-0.37%)
May 27, 2010 7.821 8.093 7.821 8.084 942,210 +0.33(+4.32%)
May 26, 2010 7.893 7.947 7.714 7.750 1,237,501 -0.11(-1.37%)
May 25, 2010 7.535 7.857 7.493 7.857 2,323,746 +0.08(+1.00%)
May 24, 2010 7.762 7.887 7.726 7.780 1,370,249 +0.16(+2.04%)
May 21, 2010 7.469 7.684 7.379 7.624 1,041,390 +0.25(+3.40%)
May 20, 2010 7.373 7.535 7.355 7.373 1,901,831 -0.38(-4.86%)
May 19, 2010 7.797 7.887 7.588 7.750 1,780,270 -0.13(-1.67%)
May 18, 2010 8.078 8.096 7.797 7.881 1,223,641 -0.18(-2.22%)
May 17, 2010 8.060 8.144 7.839 8.060 1,796,310 -0.09(-1.10%)
May 14, 2010 8.150 8.347 8.114 8.150 1,885,207 -0.42(-4.88%)
May 13, 2010 8.545 8.660 8.482 8.568 1,911,329 +0.01(+0.07%)
May 12, 2010 8.442 8.614 8.396 8.562 2,051,003 +0.17(+1.98%)
May 11, 2010 8.476 8.562 8.379 8.396 2,350,644 -0.05(-0.54%)
May 10, 2010 8.310 8.448 8.310 8.442 1,196,730 +0.45(+5.59%)
May 07, 2010 8.149 8.149 7.794 7.995 1,698,467 -0.26(-3.12%)
May 06, 2010 8.625 8.774 7.565 8.253 2,727,501 -0.59(-6.68%)
May 05, 2010 8.906 8.923 8.757 8.843 1,244,451 -0.17(-1.84%)
May 04, 2010 9.107 9.147 8.969 9.009 1,701,967 -0.26(-2.84%)
May 03, 2010 9.250 9.284 9.152 9.273 639,092 +0.01(+0.06%)
Apr 30, 2010 9.204 9.313 9.112 9.267 1,350,970 +0.14(+1.51%)
Apr 29, 2010 9.095 9.170 9.072 9.130 959,594 +0.11(+1.27%)
Apr 28, 2010 9.015 9.061 8.929 9.015 1,074,720 +0.09(+1.03%)
Apr 27, 2010 9.141 9.170 8.912 8.923 1,167,812 -0.30(-3.29%)
Apr 26, 2010 9.164 9.284 9.152 9.227 1,521,559 +0.04(+0.44%)
Apr 23, 2010 9.164 9.198 8.975 9.187 615,836 +0.06(+0.69%)
Apr 22, 2010 8.980 9.135 8.923 9.124 571,199 +0.15(+1.73%)
Apr 21, 2010 9.049 9.049 8.912 8.969 961,810 -0.07(-0.82%)
Apr 20, 2010 9.035 9.084 8.952 9.044 1,104,567 +0.05(+0.51%)
Apr 19, 2010 8.889 8.998 8.843 8.998 693,018 -0.05(-0.51%)
Apr 16, 2010 9.158 9.164 8.986 9.044 1,031,176 -0.20(-2.17%)
Apr 15, 2010 9.198 9.296 9.170 9.244 708,710 +0.03(+0.37%)
Apr 14, 2010 9.164 9.215 9.095 9.210 1,000,876 +0.09(+1.01%)
Apr 13, 2010 9.124 9.141 9.038 9.118 1,089,594 +0.00(+0.00%)
Apr 12, 2010 9.164 9.164 9.049 9.118 842,205 +0.02(+0.25%)
Apr 09, 2010 9.021 9.112 9.021 9.095 1,240,138 +0.10(+1.15%)
Apr 08, 2010 9.009 9.025 8.940 8.992 1,080,567 -0.03(-0.38%)
Apr 07, 2010 8.998 9.095 8.980 9.026 2,265,118 +0.18(+2.01%)
Apr 06, 2010 8.883 8.895 8.768 8.849 1,510,292 -0.08(-0.90%)
Apr 05, 2010 8.906 8.935 8.826 8.929 859,074 +0.13(+1.50%)
Apr 01, 2010 8.814 8.797 8.797 8.797 1,192,109 +0.17(+1.93%)
Mar 31, 2010 8.631 8.734 8.533 8.631 1,291,338 +0.11(+1.28%)
Mar 30, 2010 8.533 8.682 8.476 8.522 587,199 +0.01(+0.13%)
Mar 29, 2010 8.430 8.545 8.396 8.511 358,037 +0.10(+1.16%)
Mar 26, 2010 8.465 8.482 8.373 8.413 678,893 +0.07(+0.82%)
Mar 25, 2010 8.465 8.511 8.339 8.344 3,631,845 +0.01(+0.14%)
Mar 24, 2010 8.304 8.419 8.264 8.333 2,262,037 -0.34(-3.96%)
Mar 23, 2010 8.597 8.694 8.556 8.677 1,231,228 +0.14(+1.68%)
Mar 22, 2010 8.499 8.591 8.453 8.533 1,375,461 -0.05(-0.60%)
Mar 19, 2010 8.723 8.723 8.574 8.585 1,842,174 -0.17(-1.96%)
Mar 18, 2010 8.837 8.872 8.694 8.757 2,007,246 -0.22(-2.49%)
Mar 17, 2010 8.986 9.021 8.917 8.980 1,076,545 +0.01(+0.13%)
Mar 16, 2010 8.912 8.986 8.780 8.969 4,568,686 +0.09(+0.97%)
Mar 15, 2010 8.843 8.900 8.826 8.883 1,099,447 +0.21(+2.38%)
Mar 12, 2010 8.740 8.780 8.619 8.677 848,231 -0.05(-0.53%)
Mar 11, 2010 8.740 8.740 8.631 8.723 627,068 -0.11(-1.30%)
Mar 10, 2010 8.780 8.877 8.740 8.837 1,547,209 +0.01(+0.06%)
Mar 09, 2010 8.751 8.906 8.700 8.831 1,273,535 -0.02(-0.19%)
Mar 08, 2010 8.786 8.854 8.757 8.849 1,429,570 +0.18(+2.12%)
Mar 05, 2010 8.579 8.682 8.551 8.665 1,129,981 +0.18(+2.16%)
Mar 04, 2010 8.476 8.499 8.395 8.482 1,676,807 -0.21(-2.37%)
Mar 03, 2010 8.797 8.791 8.665 8.688 1,542,089 -0.11(-1.24%)
Mar 02, 2010 8.797 8.889 8.700 8.797 1,895,145 +0.09(+1.05%)
Mar 01, 2010 8.522 8.717 8.505 8.705 2,646,208 +0.22(+2.57%)
Feb 26, 2010 8.287 8.522 8.235 8.488 4,703,083 -0.15(-1.79%)
Feb 25, 2010 8.499 8.660 8.384 8.642 3,479,188 -0.24(-2.66%)
Feb 24, 2010 8.883 8.923 8.682 8.878 3,449,277 -0.06(-0.63%)
Feb 23, 2010 9.107 9.170 8.917 8.935 2,638,885 -0.29(-3.17%)
Feb 22, 2010 9.284 9.296 9.221 9.227 1,418,727 -0.18(-1.95%)
Feb 19, 2010 9.187 9.502 9.187 9.410 1,540,526 +0.04(+0.43%)
Feb 18, 2010 9.330 9.439 9.233 9.370 2,149,917 -0.05(-0.55%)
Feb 17, 2010 9.508 9.605 9.410 9.422 1,396,708 -0.18(-1.91%)
Feb 16, 2010 9.416 9.628 9.376 9.605 1,213,652 +0.27(+2.89%)
Feb 12, 2010 9.313 9.336 9.336 9.336 2,483,853 -0.45(-4.57%)
Feb 11, 2010 9.605 9.880 9.571 9.783 1,937,290 +0.13(+1.31%)
Feb 10, 2010 9.726 9.754 9.554 9.657 836,077 -0.14(-1.46%)
Feb 09, 2010 9.662 9.943 9.662 9.800 1,515,895 +0.39(+4.14%)
Feb 08, 2010 9.387 9.645 9.193 9.410 960,651 -0.17(-1.74%)
Feb 05, 2010 9.645 9.651 9.261 9.577 1,860,438 -0.42(-4.19%)
Feb 04, 2010 10.37 10.37 9.995 9.995 1,054,078 -0.61(-5.78%)
Feb 03, 2010 10.68 10.72 10.55 10.61 1,072,201 -0.07(-0.64%)
Feb 02, 2010 10.70 10.73 10.60 10.68 710,584 -0.01(-0.07%)
Feb 01, 2010 10.49 10.76 10.49 10.68 966,963 +0.26(+2.49%)
Jan 29, 2010 10.35 10.59 10.35 10.42 1,670,461 -0.11(-1.09%)
Jan 28, 2010 10.67 10.71 10.51 10.54 1,088,641 -0.18(-1.71%)
Jan 27, 2010 10.91 10.91 10.60 10.72 975,790 -0.14(-1.27%)
Jan 26, 2010 10.81 10.94 10.75 10.86 676,911 -0.14(-1.25%)
Jan 25, 2010 10.92 11.03 10.89 11.00 432,802 +0.16(+1.48%)
Jan 22, 2010 10.89 10.96 10.78 10.84 493,116 -0.13(-1.20%)
Jan 21, 2010 11.04 11.10 10.93 10.97 949,006 -0.32(-2.79%)
Jan 20, 2010 11.35 11.36 11.18 11.28 786,714 -0.17(-1.45%)
Jan 19, 2010 11.20 11.46 11.20 11.45 1,308,495 +0.36(+3.26%)
Jan 15, 2010 11.29 11.09 11.09 11.09 975,394 -0.25(-2.17%)
Jan 14, 2010 11.31 11.37 11.20 11.34 1,043,733 +0.06(+0.56%)
Jan 13, 2010 11.28 11.35 11.19 11.27 2,512,043 +0.21(+1.92%)
Jan 12, 2010 11.00 11.07 10.89 11.06 751,537 -0.06(-0.52%)
Jan 11, 2010 11.19 11.24 11.02 11.12 839,055 -0.01(-0.10%)
Jan 08, 2010 11.22 11.14 11.00 11.13 1,078,775 -0.09(-0.77%)
Jan 07, 2010 11.23 11.32 11.12 11.22 1,332,448 +0.25(+2.30%)
Jan 06, 2010 10.92 11.07 10.91 10.96 1,108,904 +0.13(+1.22%)
Jan 05, 2010 10.87 10.89 10.69 10.83 1,281,437 +0.45(+4.30%)
Jan 04, 2010 10.23 10.44 10.23 10.38 1,045,420 +0.36(+3.60%)
Dec 31, 2009 10.18 10.02 10.02 10.02 970,159 +0.15(+1.57%)
Dec 30, 2009 9.806 9.897 9.789 9.869 510,897 +0.01(+0.12%)
Dec 29, 2009 9.886 10.03 9.840 9.857 682,359 -0.01(-0.06%)
Dec 28, 2009 9.840 9.897 9.783 9.863 532,558 +0.10(+1.06%)
Dec 24, 2009 9.720 9.806 9.714 9.760 190,957 +0.03(+0.35%)
Dec 23, 2009 9.657 9.748 9.599 9.726 721,320 +0.06(+0.65%)
Dec 22, 2009 9.685 9.685 9.582 9.662 516,782 +0.09(+0.90%)
Dec 21, 2009 9.519 9.611 9.433 9.577 631,029 +0.20(+2.14%)
Dec 18, 2009 9.336 9.559 9.336 9.376 2,003,639 +0.04(+0.43%)
Dec 17, 2009 9.313 9.376 9.198 9.336 1,977,356 -0.07(-0.73%)
Dec 16, 2009 9.422 9.456 9.364 9.405 827,900 +0.02(+0.24%)
Dec 15, 2009 9.324 9.419 9.284 9.382 2,890,529 +0.04(+0.43%)
Dec 14, 2009 9.324 9.359 9.319 9.342 3,408,975 +0.29(+3.16%)
Dec 11, 2009 9.181 9.187 8.998 9.055 1,706,538 +0.02(+0.19%)
Dec 10, 2009 9.135 9.221 9.026 9.038 1,417,717 -0.02(-0.25%)
Dec 09, 2009 9.376 9.393 8.998 9.061 1,846,362 -0.31(-3.30%)
Dec 08, 2009 9.405 9.410 9.330 9.370 656,445 -0.25(-2.56%)
Dec 07, 2009 9.634 9.703 9.554 9.617 540,157 -0.02(-0.24%)
Dec 04, 2009 9.777 9.875 9.571 9.640 1,243,312 -0.05(-0.53%)
Dec 03, 2009 9.726 9.852 9.662 9.691 2,073,484 +0.36(+3.81%)
Dec 02, 2009 9.410 9.508 9.279 9.336 1,585,425 +0.31(+3.43%)
Dec 01, 2009 9.003 9.135 8.946 9.026 915,235 +0.22(+2.54%)
Nov 30, 2009 8.831 8.923 8.774 8.803 875,415 -0.07(-0.78%)
Nov 27, 2009 8.682 8.958 8.677 8.872 550,602 -0.12(-1.34%)
Nov 25, 2009 8.940 9.032 8.906 8.992 640,118 +0.04(+0.45%)
Nov 24, 2009 8.940 8.980 8.868 8.952 730,139 -0.02(-0.19%)
Nov 23, 2009 8.975 9.026 8.895 8.969 1,086,055 -0.06(-0.63%)
Nov 20, 2009 8.917 9.044 8.912 9.026 1,523,035 -0.16(-1.75%)
Nov 19, 2009 9.187 9.238 9.095 9.187 1,687,240 -0.09(-0.93%)
Nov 18, 2009 9.353 9.370 9.210 9.273 2,065,169 -0.41(-4.20%)
Nov 17, 2009 9.525 9.680 9.525 9.680 569,543 +0.09(+0.90%)
Nov 16, 2009 9.554 9.651 9.519 9.594 645,109 +0.10(+1.03%)
Nov 13, 2009 9.456 9.525 9.416 9.496 578,154 -0.05(-0.54%)
Nov 12, 2009 9.634 9.691 9.519 9.548 653,268 -0.14(-1.42%)
Nov 11, 2009 9.760 9.766 9.640 9.685 1,152,410 +0.11(+1.20%)
Nov 10, 2009 9.748 9.748 9.565 9.571 1,097,664 -0.10(-1.01%)
Nov 09, 2009 9.594 9.726 9.594 9.668 1,317,897 +0.09(+0.96%)
Nov 06, 2009 9.531 9.662 9.513 9.577 1,451,051 -0.16(-1.65%)
Nov 05, 2009 9.645 9.823 9.605 9.737 1,321,725 -0.17(-1.74%)
Nov 04, 2009 9.800 9.971 9.783 9.909 1,125,769 +0.36(+3.78%)
Nov 03, 2009 9.313 9.554 9.238 9.548 1,810,934 +0.01(+0.12%)
Nov 02, 2009 9.479 9.690 9.370 9.536 1,205,905 +0.12(+1.28%)
Oct 30, 2009 9.634 9.743 9.301 9.416 1,354,198 -0.32(-3.30%)
Oct 29, 2009 9.382 9.834 9.382 9.737 2,717,858 +0.40(+4.30%)
Oct 28, 2009 9.571 9.628 9.319 9.336 1,383,543 -0.40(-4.06%)
Oct 27, 2009 9.846 9.846 9.674 9.731 1,037,074 -0.10(-1.05%)
Oct 26, 2009 9.932 10.03 9.806 9.834 1,286,103 -0.10(-1.04%)
Oct 23, 2009 9.972 9.989 9.915 9.938 2,500,159 +0.05(+0.46%)
Oct 22, 2009 9.966 10.12 9.783 9.892 2,762,011 -0.35(-3.41%)
Oct 21, 2009 10.10 10.34 9.966 10.24 1,538,584 -0.19(-1.87%)
Oct 20, 2009 10.48 10.50 10.44 10.44 892,075 -0.16(-1.51%)
Oct 19, 2009 10.52 10.61 10.40 10.60 1,018,823 +0.14(+1.31%)
Oct 16, 2009 10.42 10.52 10.38 10.46 739,640 -0.13(-1.24%)
Oct 15, 2009 10.52 10.66 10.39 10.59 922,253 -0.02(-0.22%)
Oct 14, 2009 10.42 10.62 10.37 10.61 1,320,181 +0.23(+2.21%)
Oct 13, 2009 10.42 10.61 10.27 10.38 1,038,508 -0.30(-2.84%)
Oct 12, 2009 10.60 10.72 10.46 10.69 992,710 +0.23(+2.25%)
Oct 09, 2009 10.42 10.47 10.37 10.45 1,103,989 +0.11(+1.05%)
Oct 08, 2009 10.34 10.44 10.24 10.34 1,752,638 +0.11(+1.12%)
Oct 07, 2009 10.06 10.29 10.06 10.23 2,424,064 +0.13(+1.25%)
Oct 06, 2009 10.09 10.18 10.01 10.10 2,409,861 +0.28(+2.80%)
Oct 05, 2009 9.823 9.891 9.760 9.829 1,228,969 +0.12(+1.24%)
Oct 02, 2009 9.651 9.794 9.571 9.708 832,491 -0.02(-0.18%)
Oct 01, 2009 10.17 10.17 9.708 9.726 3,966,081 -0.52(-5.04%)
Sep 30, 2009 10.42 10.43 10.09 10.24 1,756,941 +0.27(+2.70%)
Sep 29, 2009 10.08 10.12 9.932 9.972 1,107,882 -0.02(-0.23%)
Sep 28, 2009 9.834 10.05 9.766 9.995 774,000 +0.09(+0.87%)
Sep 25, 2009 10.02 10.02 9.800 9.909 737,823 +0.00(+0.00%)
Sep 24, 2009 10.05 10.13 9.903 9.909 1,075,177 -0.05(-0.46%)
Sep 23, 2009 10.04 10.14 9.932 9.955 1,988,302 +0.08(+0.81%)
Sep 22, 2009 9.966 9.989 9.863 9.875 1,857,192 +0.01(+0.12%)
Sep 21, 2009 9.789 9.915 9.777 9.863 1,197,220 +0.02(+0.17%)
Sep 18, 2009 9.754 9.846 9.662 9.846 1,684,059 +0.17(+1.78%)
Sep 17, 2009 9.685 9.703 9.485 9.674 1,722,070 +0.08(+0.87%)
Sep 16, 2009 9.519 9.737 9.502 9.591 1,370,211 +0.10(+1.06%)
Sep 15, 2009 9.496 9.565 9.399 9.491 1,024,541 -0.07(-0.72%)
Sep 14, 2009 9.508 9.593 9.399 9.559 1,035,350 -0.13(-1.36%)
Sep 11, 2009 9.491 9.760 9.445 9.691 950,964 +0.13(+1.38%)
Sep 10, 2009 9.456 9.559 9.324 9.559 505,678 +0.17(+1.83%)
Sep 09, 2009 9.290 9.445 9.284 9.387 1,145,725 +0.11(+1.17%)
Sep 08, 2009 9.221 9.324 9.152 9.279 602,879 +0.10(+1.12%)
Sep 04, 2009 8.935 9.215 8.883 9.175 860,591 -0.02(-0.25%)
Sep 03, 2009 9.072 9.204 8.992 9.198 471,926 +0.09(+1.01%)
Sep 02, 2009 8.923 9.135 8.912 9.107 545,163 -0.06(-0.63%)
Sep 01, 2009 9.313 9.410 9.061 9.164 1,547,348 -0.07(-0.74%)
Aug 31, 2009 9.456 9.502 9.187 9.233 872,208 -0.36(-3.76%)
Aug 28, 2009 9.485 9.697 9.485 9.594 591,636 -0.07(-0.71%)
Aug 27, 2009 9.640 9.685 9.433 9.662 1,015,624 -0.10(-1.06%)
Aug 26, 2009 9.777 9.857 9.645 9.766 843,628 -0.13(-1.27%)
Aug 25, 2009 9.771 10.02 9.760 9.892 1,709,770 +0.14(+1.41%)
Aug 24, 2009 9.634 9.846 9.634 9.754 1,016,584 +0.18(+1.92%)
Aug 21, 2009 9.645 9.662 9.491 9.571 610,005 +0.06(+0.60%)
Aug 20, 2009 9.542 9.571 9.428 9.513 430,850 +0.05(+0.48%)
Aug 19, 2009 9.250 9.536 9.181 9.468 1,805,076 +0.26(+2.86%)
Aug 18, 2009 9.107 9.204 9.049 9.204 392,316 +0.15(+1.65%)
Aug 17, 2009 9.066 9.170 9.026 9.055 559,368 -0.18(-1.99%)
Aug 14, 2009 9.313 9.353 9.170 9.238 991,962 -0.04(-0.43%)
Aug 13, 2009 9.450 9.450 9.187 9.279 2,394,795 +0.07(+0.81%)
Aug 12, 2009 9.319 9.330 8.952 9.204 2,396,978 -0.03(-0.37%)
Aug 11, 2009 9.353 9.353 9.198 9.238 893,304 -0.03(-0.37%)
Aug 10, 2009 9.324 9.396 9.158 9.273 834,101 +0.11(+1.25%)
Aug 07, 2009 9.107 9.215 8.935 9.158 958,247 +0.14(+1.59%)
Aug 06, 2009 8.992 9.061 8.854 9.015 1,280,251 -0.22(-2.36%)
Aug 05, 2009 9.491 9.491 9.118 9.233 2,020,108 -0.25(-2.66%)
Aug 04, 2009 9.743 9.743 9.261 9.485 1,163,530 -0.03(-0.30%)
Aug 03, 2009 9.542 9.674 9.485 9.513 2,487,447 +0.47(+5.20%)
Jul 31, 2009 8.963 9.155 8.940 9.044 2,323,653 +0.49(+5.76%)
Jul 30, 2009 8.396 8.625 8.396 8.551 1,140,154 +0.30(+3.61%)
Jul 29, 2009 8.184 8.304 8.184 8.253 1,041,946 -0.01(-0.14%)
Jul 28, 2009 8.138 8.299 8.121 8.264 745,541 +0.07(+0.84%)
Jul 27, 2009 8.167 8.218 8.121 8.195 460,448 +0.06(+0.78%)
Jul 24, 2009 8.310 8.310 8.041 8.132 1,884 -0.02(-0.21%)
Jul 23, 2009 8.075 8.241 8.023 8.149 1,497,628 +0.09(+1.07%)
Jul 22, 2009 7.490 8.076 7.490 8.064 570,912 +0.04(+0.50%)
Jul 21, 2009 8.018 8.069 7.915 8.023 449,110 +0.00(+0.00%)
Jul 20, 2009 8.001 8.069 7.995 8.023 773,929 +0.09(+1.16%)
Jul 17, 2009 7.949 7.966 7.777 7.932 505,692 -0.05(-0.65%)
Jul 16, 2009 7.834 8.006 7.766 7.983 1,365,009 +0.10(+1.31%)
Jul 15, 2009 7.754 7.892 7.662 7.880 2,590,401 +0.23(+3.00%)
Jul 14, 2009 7.622 7.714 7.594 7.651 567,599 -0.12(-1.55%)
Jul 13, 2009 7.639 7.771 7.605 7.771 1,137,020 +0.05(+0.67%)
Jul 10, 2009 7.737 7.748 7.599 7.720 678,262 -0.05(-0.66%)
Jul 09, 2009 7.817 7.817 7.708 7.771 625,650 +0.09(+1.19%)
Jul 08, 2009 7.857 7.857 7.594 7.680 1,019,611 -0.12(-1.54%)
Jul 07, 2009 7.880 7.937 7.777 7.800 1,312,249 -0.03(-0.44%)
Jul 06, 2009 7.794 7.851 7.721 7.834 557,869 -0.07(-0.94%)
Jul 02, 2009 8.138 8.138 7.737 7.909 1,502,503 -0.11(-1.43%)
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.