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

MBIA Inc (NY: MBI )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2008 2.315 2.374 2.269 2.336 23,762,196 +0.04(+1.92%)
Mar 28, 2008 2.397 2.458 2.279 2.292 16,110,864 -0.10(-4.08%)
Mar 27, 2008 2.586 2.632 2.372 2.389 21,844,326 -0.14(-5.59%)
Mar 26, 2008 2.701 2.716 2.527 2.531 16,802,836 -0.17(-6.30%)
Mar 25, 2008 2.665 2.766 2.410 2.701 29,218,444 -0.01(-0.27%)
Mar 24, 2008 2.462 2.751 2.454 2.708 42,781,336 +0.27(+10.95%)
Mar 21, 2008 2.378 2.442 2.294 2.441 44,563,008 +0.00(+0.00%)
Mar 20, 2008 2.378 2.442 2.294 2.441 44,559,344 +0.14(+6.15%)
Mar 19, 2008 2.258 2.475 2.258 2.300 43,146,160 -0.05(-2.27%)
Mar 18, 2008 2.196 2.389 2.124 2.353 35,876,668 +0.29(+13.98%)
Mar 17, 2008 1.986 2.217 1.875 2.064 37,707,076 -0.03(-1.28%)
Mar 14, 2008 2.238 2.252 2.084 2.091 31,181,156 -0.12(-5.45%)
Mar 13, 2008 2.131 2.231 2.093 2.212 36,441,980 +0.00(+0.17%)
Mar 12, 2008 2.305 2.388 2.175 2.208 30,115,920 -0.11(-4.86%)
Mar 11, 2008 2.258 2.321 2.068 2.321 42,018,484 +0.26(+12.72%)
Mar 10, 2008 2.185 2.349 2.040 2.059 60,801,936 -0.23(-10.17%)
Mar 07, 2008 2.131 2.332 2.122 2.292 39,872,188 +0.07(+3.36%)
Mar 06, 2008 2.263 2.311 2.095 2.217 54,977,996 -0.11(-4.76%)
Mar 05, 2008 2.508 2.800 2.246 2.328 112,592,872 -0.15(-6.16%)
Mar 04, 2008 2.370 2.560 2.294 2.481 50,064,596 +0.07(+2.85%)
Mar 03, 2008 2.443 2.481 2.313 2.412 36,644,812 -0.07(-2.70%)
Feb 29, 2008 2.573 2.617 2.441 2.479 67,431,664 -0.21(-7.75%)
Feb 28, 2008 2.844 2.844 2.623 2.688 44,510,348 -0.15(-5.32%)
Feb 27, 2008 2.835 2.921 2.781 2.839 42,130,504 -0.08(-2.81%)
Feb 26, 2008 2.739 2.953 2.653 2.921 124,095,544 +0.13(+4.80%)
Feb 25, 2008 2.370 2.915 2.256 2.787 138,304,608 +0.46(+19.70%)
Feb 22, 2008 2.219 2.370 2.055 2.328 75,427,784 +0.05(+2.35%)
Feb 21, 2008 2.361 2.370 2.246 2.275 32,744,448 -0.05(-2.30%)
Feb 20, 2008 2.210 2.366 2.200 2.328 35,871,668 +0.09(+4.10%)
Feb 19, 2008 2.410 2.412 2.225 2.236 41,876,632 -0.10(-4.41%)
Feb 18, 2008 2.353 2.420 2.246 2.340 0 +0.00(+0.00%)
Feb 15, 2008 2.353 2.420 2.246 2.340 49,985,684 -0.07(-3.01%)
Feb 14, 2008 2.305 2.521 2.066 2.412 78,017,472 +0.19(+8.42%)
Feb 13, 2008 2.235 2.330 2.156 2.225 57,116,452 +0.03(+1.22%)
Feb 12, 2008 2.554 2.596 2.172 2.198 110,027,768 -0.40(-15.32%)
Feb 11, 2008 2.860 2.860 2.554 2.596 61,162,824 -0.19(-6.99%)
Feb 08, 2008 2.516 2.894 2.514 2.791 208,082,000 +0.08(+2.82%)
Feb 07, 2008 2.726 2.944 2.697 2.714 68,128,576 -0.02(-0.56%)
Feb 06, 2008 2.760 2.846 2.688 2.730 39,547,552 -0.12(-4.16%)
Feb 05, 2008 2.820 3.150 2.747 2.848 101,415,712 -0.09(-3.18%)
Feb 04, 2008 3.070 3.079 2.877 2.942 49,617,912 -0.19(-5.93%)
Feb 01, 2008 3.290 3.317 2.837 3.127 120,208,384 +0.16(+5.55%)
Jan 31, 2008 2.311 3.034 2.256 2.963 152,075,808 +0.29(+11.03%)
Jan 30, 2008 2.999 2.999 2.433 2.669 80,921,328 -0.39(-12.64%)
Jan 29, 2008 2.885 3.173 2.756 3.055 81,502,088 +0.33(+12.06%)
Jan 28, 2008 2.590 2.839 2.410 2.726 43,605,952 +0.01(+0.42%)
Jan 25, 2008 2.894 3.058 2.552 2.714 85,340,920 -0.04(-1.39%)
Jan 24, 2008 3.433 3.498 2.453 2.753 173,552,896 -0.42(-13.31%)
Jan 23, 2008 2.258 3.355 2.254 3.175 179,144,304 +0.78(+32.56%)
Jan 22, 2008 1.824 2.523 1.720 2.395 161,473,488 +0.76(+46.55%)
Jan 18, 2008 1.703 1.720 1.290 1.634 162,114,656 -0.13(-7.27%)
Jan 17, 2008 2.011 2.103 1.458 1.762 174,526,272 -0.80(-31.19%)
Jan 16, 2008 2.714 2.942 2.496 2.561 90,826,360 -0.51(-16.51%)
Jan 15, 2008 3.154 3.181 2.972 3.068 39,334,396 -0.19(-5.86%)
Jan 14, 2008 3.095 3.339 3.062 3.259 56,779,864 +0.09(+2.77%)
Jan 11, 2008 2.776 3.345 2.609 3.171 108,281,984 +0.47(+17.58%)
Jan 10, 2008 2.483 2.906 2.399 2.697 98,197,264 +0.14(+5.30%)
Jan 09, 2008 2.867 2.867 2.124 2.561 170,762,128 -0.11(-4.15%)
Jan 08, 2008 3.454 3.454 2.489 2.672 98,673,400 -0.70(-20.66%)
Jan 07, 2008 3.339 3.469 3.297 3.368 39,452,696 +0.01(+0.34%)
Jan 04, 2008 3.420 3.479 3.313 3.357 32,535,852 -0.19(-5.34%)
Jan 03, 2008 3.653 3.663 3.446 3.546 26,333,158 -0.08(-2.27%)
Jan 02, 2008 3.632 3.775 3.565 3.628 39,769,040 +0.07(+1.88%)
Jan 01, 2008 3.582 3.724 3.401 3.561 0 +0.00(+0.00%)
Dec 31, 2007 3.582 3.724 3.401 3.561 52,961,060 -0.02(-0.59%)
Dec 28, 2007 4.005 4.014 3.523 3.582 98,867,368 -0.67(-15.85%)
Dec 27, 2007 4.251 4.433 4.173 4.257 38,159,140 -0.01(-0.27%)
Dec 26, 2007 3.877 4.333 3.825 4.268 49,534,984 +0.42(+10.98%)
Dec 24, 2007 3.836 3.926 3.783 3.846 16,442,863 +0.02(+0.45%)
Dec 21, 2007 4.081 4.129 3.695 3.829 95,666,928 +0.02(+0.40%)
Dec 20, 2007 4.517 4.517 3.601 3.814 273,136,512 -1.35(-26.17%)
Dec 19, 2007 5.392 5.521 4.706 5.165 77,246,720 -0.19(-3.64%)
Dec 18, 2007 5.480 5.626 5.299 5.360 33,828,856 -0.10(-1.75%)
Dec 17, 2007 5.605 5.677 5.282 5.456 46,577,756 +0.18(+3.41%)
Dec 14, 2007 5.543 5.543 5.257 5.276 58,253,892 -0.37(-6.47%)
Dec 13, 2007 5.928 6.035 5.511 5.641 55,334,260 -0.46(-7.55%)
Dec 12, 2007 6.515 6.729 5.844 6.102 55,766,116 -0.21(-3.27%)
Dec 11, 2007 6.406 6.623 6.040 6.308 57,906,816 -0.18(-2.80%)
Dec 10, 2007 5.761 7.300 5.679 6.490 107,815,936 +0.76(+13.17%)
Dec 07, 2007 5.746 5.786 5.507 5.735 46,569,028 +0.03(+0.54%)
Dec 06, 2007 5.331 5.895 5.180 5.704 86,006,960 +0.46(+8.83%)
Dec 05, 2007 6.327 6.729 4.939 5.241 152,154,592 -1.00(-15.97%)
Dec 04, 2007 6.281 6.455 6.132 6.237 22,639,142 -0.24(-3.69%)
Dec 03, 2007 6.786 6.864 6.385 6.476 37,883,144 -0.50(-7.20%)
Nov 30, 2007 6.610 7.055 6.562 6.979 86,069,184 +1.10(+18.77%)
Nov 29, 2007 5.708 5.903 5.450 5.876 43,082,644 +0.09(+1.52%)
Nov 28, 2007 6.115 6.323 5.643 5.788 73,808,376 -0.03(-0.59%)
Nov 27, 2007 6.365 6.423 5.660 5.823 58,963,724 -0.50(-7.86%)
Nov 26, 2007 6.539 6.562 6.306 6.320 25,866,556 -0.21(-3.16%)
Nov 23, 2007 6.329 6.652 6.308 6.526 17,590,280 +0.37(+6.09%)
Nov 21, 2007 6.499 6.796 6.117 6.151 58,568,240 -0.56(-8.32%)
Nov 20, 2007 6.346 6.715 5.916 6.710 59,575,400 +0.12(+1.77%)
Nov 19, 2007 6.922 7.052 6.312 6.593 43,905,532 -0.52(-7.26%)
Nov 16, 2007 7.461 7.461 6.987 7.109 26,880,776 -0.18(-2.49%)
Nov 15, 2007 7.503 7.552 7.141 7.291 28,376,190 -0.32(-4.19%)
Nov 14, 2007 8.007 8.315 7.474 7.610 33,696,476 -0.13(-1.66%)
Nov 13, 2007 6.895 8.044 6.859 7.738 55,549,268 +1.01(+15.03%)
Nov 12, 2007 6.687 8.678 6.629 6.727 31,301,902 +0.13(+2.03%)
Nov 09, 2007 5.763 6.920 5.639 6.593 61,699,024 +0.54(+8.87%)
Nov 08, 2007 6.308 6.497 5.744 6.056 57,246,860 -0.36(-5.63%)
Nov 07, 2007 6.604 7.429 6.364 6.417 54,323,956 -0.40(-5.83%)
Nov 06, 2007 6.545 7.340 6.545 6.815 66,805,560 +0.46(+7.28%)
Nov 05, 2007 6.354 7.061 6.012 6.352 95,353,576 -0.44(-6.42%)
Nov 02, 2007 6.958 7.403 6.308 6.788 83,777,368 -0.49(-6.70%)
Nov 01, 2007 7.837 8.011 7.025 7.275 69,142,112 -0.95(-11.57%)
Oct 31, 2007 9.065 9.065 8.076 8.227 50,174,792 -0.51(-5.88%)
Oct 30, 2007 9.019 9.175 8.673 8.741 20,551,520 -0.33(-3.67%)
Oct 29, 2007 9.510 9.690 9.038 9.074 27,217,358 -0.55(-5.76%)
Oct 26, 2007 9.514 9.890 8.340 9.628 64,718,060 +0.65(+7.19%)
Oct 25, 2007 10.50 11.00 8.367 8.982 90,644,448 -1.57(-14.86%)
Oct 24, 2007 10.92 10.93 9.974 10.55 39,940,624 -0.52(-4.73%)
Oct 23, 2007 11.26 11.36 10.85 11.07 14,070,768 -0.19(-1.68%)
Oct 22, 2007 10.82 11.37 10.81 11.26 13,724,554 +0.32(+2.88%)
Oct 19, 2007 11.42 11.43 10.93 10.95 23,497,316 -0.59(-5.15%)
Oct 18, 2007 11.57 11.73 11.35 11.54 20,933,410 -0.09(-0.80%)
Oct 17, 2007 12.22 12.37 11.53 11.64 21,501,540 -0.50(-4.14%)
Oct 16, 2007 12.44 12.50 12.11 12.14 9,792,641 -0.33(-2.68%)
Oct 15, 2007 12.82 12.98 12.41 12.47 7,962,177 -0.35(-2.76%)
Oct 12, 2007 12.88 12.98 12.75 12.83 6,326,457 +0.02(+0.18%)
Oct 11, 2007 12.56 13.19 12.53 12.80 15,023,509 +0.21(+1.69%)
Oct 10, 2007 12.82 12.91 12.54 12.59 8,600,407 -0.34(-2.66%)
Oct 09, 2007 12.75 12.98 12.62 12.94 9,263,747 +0.29(+2.28%)
Oct 08, 2007 13.03 13.05 12.62 12.65 8,324,189 -0.31(-2.39%)
Oct 05, 2007 12.54 13.12 12.54 12.96 18,139,848 +0.50(+4.04%)
Oct 04, 2007 12.38 12.49 12.31 12.45 5,973,725 +0.20(+1.62%)
Oct 03, 2007 12.17 12.61 12.12 12.25 11,713,084 +0.06(+0.52%)
Oct 02, 2007 12.19 12.25 12.07 12.19 8,058,958 +0.07(+0.60%)
Oct 01, 2007 11.70 12.12 11.68 12.12 10,352,923 +0.45(+3.85%)
Sep 28, 2007 11.86 11.89 11.56 11.67 12,437,632 -0.29(-2.45%)
Sep 27, 2007 11.47 12.12 11.43 11.96 8,973,928 +0.49(+4.30%)
Sep 26, 2007 11.48 11.56 11.33 11.47 7,205,195 +0.04(+0.38%)
Sep 25, 2007 11.31 11.57 11.27 11.43 8,038,032 -0.04(-0.33%)
Sep 24, 2007 11.66 11.72 11.41 11.46 7,399,896 -0.16(-1.38%)
Sep 21, 2007 11.60 11.76 11.42 11.62 16,148,258 +0.02(+0.20%)
Sep 20, 2007 12.26 12.27 11.57 11.60 15,533,062 -0.66(-5.41%)
Sep 19, 2007 11.85 12.66 11.76 12.26 22,890,998 +0.42(+3.52%)
Sep 18, 2007 10.99 12.00 10.98 11.85 22,851,238 +0.86(+7.83%)
Sep 17, 2007 11.09 11.12 10.85 10.99 5,418,151 -0.11(-0.98%)
Sep 14, 2007 11.07 11.14 10.89 11.10 8,259,843 +0.01(+0.09%)
Sep 13, 2007 10.91 11.20 10.91 11.09 9,378,315 +0.21(+1.97%)
Sep 12, 2007 11.08 11.08 10.81 10.87 9,869,542 -0.24(-2.17%)
Sep 11, 2007 11.02 11.18 10.95 11.11 9,074,894 +0.14(+1.24%)
Sep 10, 2007 11.01 11.11 10.68 10.98 10,643,788 +0.04(+0.35%)
Sep 07, 2007 11.09 11.18 10.84 10.94 16,683,429 -0.38(-3.33%)
Sep 06, 2007 11.52 11.57 11.24 11.32 9,930,226 -0.21(-1.81%)
Sep 05, 2007 11.66 11.75 11.47 11.52 19,774,134 -0.31(-2.63%)
Sep 04, 2007 11.47 11.95 11.26 11.84 18,373,168 +0.37(+3.20%)
Aug 31, 2007 11.74 11.77 11.29 11.47 17,588,982 +0.34(+3.06%)
Aug 30, 2007 10.76 11.23 10.55 11.13 16,850,310 +0.19(+1.75%)
Aug 29, 2007 10.91 11.08 10.45 10.94 13,230,711 +0.13(+1.24%)
Aug 28, 2007 11.07 11.10 10.64 10.80 13,957,351 -0.32(-2.90%)
Aug 27, 2007 11.37 11.37 11.08 11.13 13,431,900 -0.09(-0.82%)
Aug 24, 2007 11.56 11.56 11.15 11.22 12,650,550 -0.27(-2.31%)
Aug 23, 2007 11.59 11.89 11.35 11.48 16,660,411 -0.11(-0.94%)
Aug 22, 2007 11.51 11.96 11.47 11.59 18,583,470 +0.09(+0.76%)
Aug 21, 2007 11.83 11.91 11.46 11.51 17,593,690 -0.33(-2.75%)
Aug 20, 2007 12.08 12.20 11.52 11.83 21,967,134 -0.33(-2.69%)
Aug 17, 2007 11.65 12.16 11.30 12.16 49,318,416 +1.29(+11.85%)
Aug 16, 2007 9.799 10.97 9.644 10.87 60,170,564 +0.81(+8.04%)
Aug 15, 2007 9.800 10.65 9.758 10.06 40,468,540 +0.26(+2.65%)
Aug 14, 2007 10.21 10.42 9.749 9.800 31,831,088 -0.49(-4.79%)
Aug 13, 2007 11.33 11.67 10.19 10.29 38,580,984 -0.89(-7.95%)
Aug 10, 2007 11.00 11.47 10.82 11.18 27,411,494 -0.09(-0.83%)
Aug 09, 2007 11.45 11.80 10.94 11.28 28,876,206 -0.67(-5.60%)
Aug 08, 2007 11.39 12.17 11.09 11.95 44,176,100 +0.71(+6.28%)
Aug 07, 2007 10.74 11.47 10.56 11.24 49,710,672 +0.50(+4.63%)
Aug 06, 2007 9.713 10.74 9.357 10.74 40,989,412 +0.93(+9.44%)
Aug 03, 2007 9.917 10.58 9.751 9.816 42,154,264 -0.77(-7.26%)
Aug 02, 2007 10.84 11.31 10.48 10.58 41,281,080 -0.11(-1.04%)
Aug 01, 2007 10.31 10.83 10.11 10.70 46,347,520 -0.03(-0.27%)
Jul 31, 2007 11.39 11.49 10.69 10.72 34,594,008 -0.67(-5.89%)
Jul 30, 2007 11.38 11.62 11.03 11.39 15,880,651 -0.14(-1.19%)
Jul 27, 2007 11.05 11.70 11.00 11.53 21,861,518 +0.48(+4.36%)
Jul 26, 2007 11.58 11.58 10.94 11.05 30,854,696 -0.42(-3.63%)
Jul 25, 2007 10.91 11.91 10.86 11.47 32,430,178 +0.56(+5.10%)
Jul 24, 2007 11.11 11.11 10.91 10.91 26,784,904 -0.32(-2.83%)
Jul 23, 2007 11.28 11.35 11.16 11.23 15,020,370 +0.23(+2.05%)
Jul 20, 2007 11.16 11.16 10.82 11.00 19,976,892 -0.17(-1.52%)
Jul 19, 2007 11.32 11.38 11.11 11.17 12,242,151 -0.07(-0.60%)
Jul 18, 2007 11.29 11.39 11.10 11.24 22,468,694 -0.20(-1.76%)
Jul 17, 2007 11.57 11.61 11.41 11.44 16,073,972 -0.14(-1.22%)
Jul 16, 2007 11.61 11.73 11.58 11.58 4,430,988 -0.04(-0.31%)
Jul 13, 2007 11.66 11.73 11.60 11.62 4,841,129 -0.10(-0.88%)
Jul 12, 2007 11.76 11.81 11.64 11.72 9,279,964 +0.08(+0.71%)
Jul 11, 2007 11.41 11.64 11.36 11.64 13,425,319 +0.20(+1.76%)
Jul 10, 2007 11.66 11.69 11.32 11.44 23,447,622 -0.33(-2.76%)
Jul 09, 2007 11.98 11.95 11.74 11.76 9,444,753 -0.21(-1.79%)
Jul 06, 2007 11.82 12.01 11.79 11.98 12,105,439 +0.18(+1.52%)
Jul 05, 2007 12.04 12.04 11.78 11.80 6,818,595 -0.19(-1.58%)
Jul 03, 2007 11.76 12.00 11.71 11.99 5,424,429 +0.12(+1.03%)
Jul 02, 2007 11.90 11.93 11.81 11.86 8,016,060 -0.03(-0.24%)
Jun 29, 2007 12.13 12.16 11.88 11.89 18,435,944 -0.24(-1.97%)
Jun 28, 2007 12.09 12.25 12.01 12.13 17,525,568 +0.28(+2.37%)
Jun 27, 2007 11.68 11.87 11.55 11.85 11,815,096 +0.17(+1.46%)
Jun 26, 2007 11.87 11.90 11.68 11.68 16,669,827 -0.13(-1.07%)
Jun 25, 2007 11.76 12.11 11.67 11.81 24,606,370 -0.38(-3.11%)
Jun 22, 2007 12.29 12.36 12.13 12.19 20,097,434 -0.17(-1.41%)
Jun 21, 2007 11.98 12.36 12.07 12.36 15,658,599 +0.38(+3.14%)
Jun 20, 2007 12.32 12.34 11.98 11.98 9,521,655 -0.37(-2.99%)
Jun 19, 2007 12.42 12.43 12.32 12.35 5,122,578 -0.06(-0.51%)
Jun 18, 2007 12.36 12.47 12.36 12.42 6,626,603 +0.05(+0.43%)
Jun 15, 2007 12.43 12.48 12.36 12.36 7,268,494 -0.03(-0.28%)
Jun 14, 2007 12.36 12.45 12.32 12.40 5,270,103 +0.04(+0.31%)
Jun 13, 2007 12.33 12.37 12.21 12.36 7,726,764 +0.06(+0.51%)
Jun 12, 2007 12.49 12.49 12.22 12.29 10,343,506 -0.06(-0.45%)
Jun 11, 2007 12.46 12.49 12.33 12.35 10,195,981 -0.11(-0.86%)
Jun 08, 2007 12.07 12.46 12.00 12.46 18,053,530 +0.38(+3.12%)
Jun 07, 2007 12.40 12.40 12.08 12.08 10,192,842 -0.32(-2.54%)
Jun 06, 2007 12.47 12.52 12.35 12.40 9,785,317 -0.18(-1.40%)
Jun 05, 2007 12.83 12.83 12.57 12.57 8,308,809 -0.30(-2.30%)
Jun 04, 2007 12.73 12.88 12.70 12.87 5,263,302 +0.14(+1.10%)
Jun 01, 2007 12.72 12.81 12.71 12.73 6,327,367 +0.01(+0.06%)
May 31, 2007 12.88 12.90 12.69 12.72 7,358,997 -0.14(-1.08%)
May 30, 2007 12.82 12.87 12.69 12.86 7,436,422 +0.04(+0.34%)
May 29, 2007 12.77 12.84 12.76 12.82 9,366,544 +0.05(+0.37%)
May 25, 2007 12.82 12.93 12.73 12.77 7,563,545 -0.00(-0.01%)
May 24, 2007 13.13 13.13 12.77 12.77 20,824,446 -0.41(-3.10%)
May 23, 2007 13.29 13.35 13.16 13.18 8,402,660 -0.10(-0.73%)
May 22, 2007 13.25 13.35 13.22 13.28 7,943,469 +0.03(+0.22%)
May 21, 2007 13.25 13.29 13.20 13.25 6,968,213 -0.02(-0.17%)
May 18, 2007 13.29 13.34 13.20 13.27 7,302,566 +0.00(+0.01%)
May 17, 2007 13.29 13.30 13.20 13.27 4,887,688 -0.05(-0.39%)
May 16, 2007 13.31 13.35 13.24 13.32 4,164,187 +0.10(+0.77%)
May 15, 2007 13.26 13.35 13.20 13.22 5,450,063 -0.03(-0.25%)
May 14, 2007 13.40 13.43 13.25 13.25 5,220,928 -0.15(-1.10%)
May 11, 2007 13.43 13.49 13.36 13.40 6,227,448 +0.08(+0.62%)
May 10, 2007 13.42 13.46 13.32 13.32 5,272,138 -0.21(-1.54%)
May 09, 2007 13.49 13.54 13.36 13.53 5,247,085 +0.03(+0.25%)
May 08, 2007 13.39 13.51 13.39 13.49 3,885,877 -0.01(-0.06%)
May 07, 2007 13.52 13.61 13.48 13.50 4,527,769 -0.00(-0.01%)
May 04, 2007 13.57 13.65 13.43 13.50 7,340,531 -0.03(-0.21%)
May 03, 2007 13.47 13.72 13.46 13.53 6,382,820 +0.21(+1.59%)
May 02, 2007 13.22 13.37 13.19 13.32 6,760,003 +0.05(+0.37%)
May 01, 2007 13.36 13.41 13.20 13.27 8,172,793 -0.03(-0.22%)
Apr 30, 2007 13.67 13.67 13.29 13.30 7,271,994 -0.38(-2.77%)
Apr 27, 2007 13.66 13.81 13.59 13.68 9,279,530 +0.12(+0.86%)
Apr 26, 2007 12.76 13.84 12.76 13.56 12,460,127 +0.32(+2.43%)
Apr 25, 2007 12.81 13.34 12.80 13.24 14,893,278 +0.44(+3.42%)
Apr 24, 2007 13.01 13.06 12.78 12.80 7,466,241 -0.21(-1.60%)
Apr 23, 2007 13.09 13.15 13.01 13.01 3,552,114 -0.06(-0.48%)
Apr 20, 2007 13.12 13.12 12.98 13.07 6,305,395 +0.10(+0.77%)
Apr 19, 2007 13.13 13.13 12.90 12.97 5,851,834 -0.02(-0.16%)
Apr 18, 2007 12.72 13.06 12.72 12.99 6,142,678 +0.19(+1.51%)
Apr 17, 2007 12.88 12.90 12.80 12.80 2,931,148 -0.07(-0.53%)
Apr 16, 2007 12.70 12.87 12.68 12.87 3,826,794 +0.24(+1.94%)
Apr 13, 2007 12.60 12.66 12.56 12.62 4,939,584 +0.05(+0.36%)
Apr 12, 2007 12.57 12.62 12.49 12.58 7,022,619 -0.04(-0.35%)
Apr 11, 2007 12.71 12.72 12.60 12.62 6,594,707 -0.08(-0.66%)
Apr 10, 2007 12.63 12.74 12.60 12.71 4,861,008 +0.12(+0.96%)
Apr 09, 2007 12.61 12.64 12.54 12.59 5,089,620 -0.01(-0.11%)
Apr 05, 2007 12.53 12.62 12.51 12.60 2,898,190 +0.07(+0.55%)
Apr 04, 2007 12.57 12.62 12.46 12.53 4,304,911 -0.02(-0.18%)
Apr 03, 2007 12.43 12.56 12.42 12.55 5,577,709 +0.15(+1.22%)
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.