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

CMS Energy (NY: CMS )

62.98 +0.59 (+0.94%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
Aug 31, 2010 11.12 11.21 11.01 11.14 303,983 +0.03(+0.23%)
Aug 30, 2010 11.31 11.33 11.10 11.12 4,516,588 -0.21(-1.86%)
Aug 27, 2010 11.16 11.37 11.06 11.33 5,853,385 +0.13(+1.14%)
Aug 26, 2010 11.22 11.33 11.11 11.20 313 +0.04(+0.34%)
Aug 25, 2010 11.12 11.16 10.97 11.16 36,465 +0.00(+0.00%)
Aug 24, 2010 11.00 11.20 10.97 11.16 479 +0.11(+0.98%)
Aug 23, 2010 10.92 11.15 10.88 11.05 6,883,448 +0.19(+1.70%)
Aug 20, 2010 10.77 10.92 10.75 10.87 5,735,734 +0.00(+0.00%)
Aug 19, 2010 10.92 10.92 10.73 10.87 479 -0.06(-0.58%)
Aug 18, 2010 11.08 11.12 10.87 10.93 11,074,336 -0.13(-1.15%)
Aug 17, 2010 11.17 11.23 11.03 11.06 10,356,895 -0.04(-0.35%)
Aug 16, 2010 11.05 11.19 10.94 11.10 3,859,245 +0.03(+0.23%)
Aug 13, 2010 11.07 11.14 10.92 11.07 7,639,224 +0.12(+1.11%)
Aug 12, 2010 10.63 10.95 10.60 10.95 7,345,709 +0.13(+1.24%)
Aug 11, 2010 10.81 10.92 10.75 10.82 384 -0.13(-1.17%)
Aug 10, 2010 10.81 10.98 10.73 10.94 6,320,434 +0.06(+0.59%)
Aug 09, 2010 10.83 11.08 10.76 10.88 18,458,236 +0.11(+1.01%)
Aug 06, 2010 10.77 10.77 10.18 10.77 17,742,594 +0.45(+4.32%)
Aug 05, 2010 10.18 10.33 10.17 10.33 2,313,512 +0.08(+0.81%)
Aug 04, 2010 10.16 10.26 10.10 10.24 5,691,655 +0.03(+0.25%)
Aug 03, 2010 10.20 10.36 10.18 10.22 3,908,082 -0.04(-0.37%)
Aug 02, 2010 10.15 10.25 10.15 10.25 3,532,789 +0.20(+1.95%)
Jul 30, 2010 10.06 10.15 9.977 10.06 5,716,212 -0.15(-1.49%)
Jul 29, 2010 10.40 10.40 10.11 10.21 4,230,543 -0.26(-2.47%)
Jul 28, 2010 10.47 10.47 10.19 10.47 289 +0.00(+0.00%)
Jul 27, 2010 10.47 10.48 10.25 10.47 387 +0.18(+1.78%)
Jul 26, 2010 10.13 10.29 10.13 10.29 4,184,833 +0.14(+1.37%)
Jul 23, 2010 10.06 10.15 9.983 10.15 3,610,337 +0.09(+0.88%)
Jul 22, 2010 9.970 10.09 9.970 10.06 4,387,452 +0.15(+1.47%)
Jul 21, 2010 10.13 10.15 9.844 9.914 4,827,662 -0.18(-1.75%)
Jul 20, 2010 10.09 10.12 9.857 10.09 4,689,787 +0.08(+0.76%)
Jul 19, 2010 9.869 10.04 9.850 10.01 7,133,060 +0.15(+1.47%)
Jul 16, 2010 9.869 10.08 9.844 9.869 4,651,819 -0.24(-2.38%)
Jul 15, 2010 9.983 10.12 9.926 10.11 6,609,973 +0.12(+1.20%)
Jul 14, 2010 9.958 10.01 9.888 9.989 7,975,719 -0.02(-0.19%)
Jul 13, 2010 10.02 10.09 9.958 10.01 4,455,270 +0.05(+0.51%)
Jul 12, 2010 9.882 10.00 9.869 9.958 4,749,827 +0.06(+0.57%)
Jul 09, 2010 9.901 9.920 9.680 9.901 4,609,895 +0.15(+1.49%)
Jul 08, 2010 9.661 9.756 9.566 9.756 3,534,972 +0.13(+1.31%)
Jul 07, 2010 9.389 9.629 9.370 9.629 2,941,730 +0.23(+2.49%)
Jul 06, 2010 9.345 9.452 9.269 9.396 356 +0.12(+1.29%)
Jul 02, 2010 9.275 9.339 9.181 9.275 3,435,553 +0.00(+0.00%)
Jul 01, 2010 9.256 9.313 9.143 9.275 7,426,487 +0.02(+0.20%)
Jun 30, 2010 9.433 9.490 9.219 9.256 5,154 -0.18(-1.88%)
Jun 29, 2010 9.560 9.566 9.389 9.433 4,119,205 -0.16(-1.65%)
Jun 25, 2010 9.591 9.636 9.414 9.591 8,370,545 +0.06(+0.66%)
Jun 24, 2010 9.414 9.689 9.383 9.528 9,651,345 +0.12(+1.28%)
Jun 23, 2010 9.585 9.585 9.351 9.408 3,441,043 -0.15(-1.59%)
Jun 22, 2010 9.794 9.825 9.547 9.560 2,805,575 -0.21(-2.13%)
Jun 21, 2010 9.914 9.926 9.708 9.768 3,251,762 -0.05(-0.51%)
Jun 18, 2010 9.819 9.869 9.737 9.819 3,429,995 -0.01(-0.06%)
Jun 17, 2010 9.737 9.825 9.674 9.825 2,915,143 +0.10(+1.04%)
Jun 16, 2010 9.623 9.775 9.585 9.724 3,573,844 +0.06(+0.65%)
Jun 15, 2010 9.484 9.667 9.468 9.661 3,227,928 +0.21(+2.27%)
Jun 14, 2010 9.478 9.541 9.408 9.446 3,191,253 +0.03(+0.27%)
Jun 11, 2010 9.269 9.433 9.200 9.421 5,082,138 +0.07(+0.74%)
Jun 10, 2010 9.250 9.377 9.238 9.351 3,875,232 +0.22(+2.42%)
Jun 09, 2010 9.143 9.358 9.099 9.130 6,457,647 +0.02(+0.21%)
Jun 08, 2010 9.016 9.130 8.978 9.111 4,289,103 +0.07(+0.77%)
Jun 07, 2010 9.010 9.219 9.010 9.042 6,147,331 +0.03(+0.35%)
Jun 04, 2010 9.010 9.269 8.972 9.010 4,999,882 -0.32(-3.39%)
Jun 03, 2010 9.250 9.351 9.219 9.326 2,714,715 +0.09(+1.03%)
Jun 02, 2010 9.105 9.238 9.061 9.231 3,895,513 +0.18(+2.03%)
Jun 01, 2010 9.193 9.307 9.048 9.048 3,702,871 -0.23(-2.45%)
May 28, 2010 9.275 9.389 9.238 9.275 4,791,874 -0.02(-0.20%)
May 27, 2010 9.301 9.396 9.155 9.294 5,373,985 +0.13(+1.38%)
May 26, 2010 9.143 9.282 9.023 9.168 316 +0.08(+0.90%)
May 25, 2010 9.042 9.092 8.903 9.086 474 -0.15(-1.57%)
May 24, 2010 9.275 9.396 9.219 9.231 2,789,732 -0.11(-1.15%)
May 21, 2010 9.187 9.377 9.111 9.339 4,927,120 +0.03(+0.27%)
May 20, 2010 9.389 9.509 9.294 9.313 6,135,140 -0.35(-3.66%)
May 19, 2010 9.699 9.781 9.566 9.667 4,964,487 -0.09(-0.97%)
May 18, 2010 9.907 9.977 9.730 9.762 4,922,172 -0.09(-0.90%)
May 17, 2010 9.838 9.901 9.697 9.850 4,151,371 +0.02(+0.19%)
May 14, 2010 9.831 9.945 9.759 9.831 6,421,841 -0.08(-0.77%)
May 13, 2010 9.914 10.04 9.852 9.907 4,953,883 +0.17(+1.79%)
May 12, 2010 9.749 9.964 9.724 9.734 3,541,575 -0.03(-0.36%)
May 11, 2010 9.850 9.888 9.749 9.768 5,746,009 -0.03(-0.26%)
May 10, 2010 9.689 9.794 9.680 9.794 5,408,310 +0.27(+2.85%)
May 07, 2010 9.680 9.781 9.383 9.522 11,957,281 -0.11(-1.18%)
May 06, 2010 9.642 9.958 9.181 9.636 1,107 -0.35(-3.51%)
May 05, 2010 10.03 10.04 9.876 9.986 7,335,650 -0.10(-0.97%)
May 04, 2010 10.24 10.27 10.03 10.08 5,580,886 -0.25(-2.42%)
May 03, 2010 10.20 10.34 10.14 10.33 6,563,495 +0.16(+1.54%)
Apr 30, 2010 10.25 10.32 10.17 10.18 4,602,402 -0.03(-0.31%)
Apr 29, 2010 10.27 10.32 10.18 10.21 4,316,673 -0.03(-0.24%)
Apr 28, 2010 10.14 10.26 10.08 10.23 5,074,248 +0.14(+1.36%)
Apr 27, 2010 10.33 10.40 10.08 10.10 9,565,573 -0.26(-2.54%)
Apr 26, 2010 10.30 10.43 10.28 10.36 10,183,695 +0.11(+1.04%)
Apr 23, 2010 9.953 10.32 9.896 10.25 9,601,614 +0.36(+3.67%)
Apr 22, 2010 9.840 9.928 9.803 9.890 5,572,304 +0.02(+0.19%)
Apr 21, 2010 9.871 9.921 9.834 9.871 15,924 -0.02(-0.19%)
Apr 20, 2010 9.928 9.978 9.878 9.890 7,991,353 +0.02(+0.19%)
Apr 19, 2010 9.809 9.884 9.765 9.871 5,097,561 +0.03(+0.32%)
Apr 16, 2010 9.903 9.965 9.815 9.840 5,786,142 -0.08(-0.82%)
Apr 15, 2010 9.940 9.984 9.890 9.921 3,800,783 -0.04(-0.44%)
Apr 14, 2010 9.972 10.00 9.896 9.965 2,346,365 +0.01(+0.06%)
Apr 13, 2010 10.03 10.07 9.921 9.959 3,817,043 -0.09(-0.87%)
Apr 12, 2010 9.959 10.06 9.959 10.05 3,469,376 +0.09(+0.94%)
Apr 09, 2010 9.871 9.959 9.796 9.953 3,033,404 +0.08(+0.76%)
Apr 08, 2010 9.934 9.978 9.818 9.878 3,389,866 -0.10(-1.00%)
Apr 07, 2010 9.940 10.04 9.921 9.978 6,502,777 -0.03(-0.25%)
Apr 06, 2010 9.890 10.02 9.859 10.00 3,207,603 +0.11(+1.14%)
Apr 05, 2010 9.815 9.921 9.759 9.890 3,254,848 +0.11(+1.15%)
Apr 01, 2010 9.715 9.777 9.777 9.777 4,941,856 +0.10(+1.03%)
Mar 31, 2010 9.677 9.727 9.640 9.677 4,777,257 -0.04(-0.45%)
Mar 30, 2010 9.721 9.859 9.709 9.721 3,353,432 -0.01(-0.13%)
Mar 29, 2010 9.709 9.809 9.665 9.734 4,653,776 +0.01(+0.13%)
Mar 26, 2010 9.696 9.784 9.646 9.721 4,956,825 +0.06(+0.65%)
Mar 25, 2010 9.759 9.846 9.659 9.659 3,991,535 -0.08(-0.77%)
Mar 24, 2010 9.809 9.834 9.684 9.734 3,483,420 -0.09(-0.89%)
Mar 23, 2010 9.803 9.853 9.771 9.821 4,087,603 +0.01(+0.13%)
Mar 22, 2010 9.853 9.859 9.771 9.809 3,589,355 -0.09(-0.95%)
Mar 19, 2010 10.01 10.02 9.815 9.903 3,376,464 -0.01(-0.06%)
Mar 18, 2010 9.834 9.972 9.815 9.909 3,510,155 +0.05(+0.51%)
Mar 17, 2010 9.859 9.909 9.759 9.859 3,037,667 +0.01(+0.06%)
Mar 16, 2010 9.796 9.865 9.752 9.853 2,957,848 +0.06(+0.58%)
Mar 15, 2010 9.715 9.796 9.715 9.796 1,897,603 -0.04(-0.38%)
Mar 12, 2010 9.878 9.890 9.784 9.834 2,359,563 -0.04(-0.38%)
Mar 11, 2010 9.828 9.871 9.777 9.871 2,228,680 +0.03(+0.25%)
Mar 10, 2010 9.859 9.865 9.738 9.846 5,056,906 -0.02(-0.19%)
Mar 09, 2010 9.777 9.884 9.690 9.865 6,431,633 +0.09(+0.90%)
Mar 08, 2010 9.759 9.854 9.746 9.777 5,642,785 -0.04(-0.45%)
Mar 05, 2010 9.740 9.821 9.696 9.821 4,072,588 +0.12(+1.23%)
Mar 04, 2010 9.709 9.721 9.577 9.702 7,232,297 -0.01(-0.06%)
Mar 03, 2010 9.790 9.859 9.684 9.709 8,657,493 -0.06(-0.58%)
Mar 02, 2010 9.702 9.815 9.665 9.765 8,238,846 +0.14(+1.43%)
Mar 01, 2010 9.596 9.671 9.508 9.627 8,790,575 +0.07(+0.72%)
Feb 26, 2010 9.577 9.677 9.515 9.558 4,219,441 -0.01(-0.13%)
Feb 25, 2010 9.477 9.602 9.427 9.571 4,817,095 -0.07(-0.71%)
Feb 24, 2010 9.446 9.652 9.339 9.640 7,421,192 +0.05(+0.52%)
Feb 23, 2010 9.684 9.709 9.533 9.590 4,880,015 -0.11(-1.10%)
Feb 22, 2010 9.696 9.759 9.665 9.696 3,699,444 -0.06(-0.58%)
Feb 19, 2010 9.477 9.771 9.421 9.752 6,876,535 +0.24(+2.57%)
Feb 18, 2010 9.490 9.558 9.421 9.508 5,076,186 +0.04(+0.40%)
Feb 17, 2010 9.502 9.527 9.414 9.471 2,357,241 +0.01(+0.07%)
Feb 16, 2010 9.383 9.471 9.302 9.464 3,054,758 +0.18(+1.96%)
Feb 12, 2010 9.270 9.283 9.283 9.283 5,423,676 -0.04(-0.40%)
Feb 11, 2010 9.095 9.352 9.058 9.321 6,378,499 +0.20(+2.20%)
Feb 10, 2010 9.133 9.164 9.014 9.120 3,829,823 -0.05(-0.55%)
Feb 09, 2010 9.252 9.302 9.145 9.170 4,115,388 -0.09(-0.95%)
Feb 08, 2010 9.283 9.295 9.120 9.258 4,346,828 -0.01(-0.14%)
Feb 05, 2010 9.302 9.333 9.120 9.270 4,350,541 -0.05(-0.54%)
Feb 04, 2010 9.490 9.521 9.321 9.321 4,816,985 -0.20(-2.10%)
Feb 03, 2010 9.583 9.626 9.471 9.521 3,941,923 -0.09(-0.97%)
Feb 02, 2010 9.490 9.620 9.378 9.614 3,945,660 +0.20(+2.17%)
Feb 01, 2010 9.440 9.471 9.347 9.409 5,063,727 +0.01(+0.07%)
Jan 29, 2010 9.484 9.595 9.378 9.403 6,683,333 -0.08(-0.85%)
Jan 28, 2010 9.558 9.595 9.440 9.484 4,837,868 -0.06(-0.58%)
Jan 27, 2010 9.620 9.620 9.440 9.539 4,938,168 -0.09(-0.97%)
Jan 26, 2010 9.577 9.701 9.477 9.632 5,232,152 +0.10(+1.04%)
Jan 25, 2010 9.527 9.586 9.415 9.533 4,423,104 +0.10(+1.05%)
Jan 22, 2010 9.670 9.670 9.422 9.434 6,945,092 -0.20(-2.06%)
Jan 21, 2010 9.868 9.930 9.632 9.632 4,869,963 -0.20(-2.02%)
Jan 20, 2010 9.818 9.843 9.645 9.831 5,227,495 -0.02(-0.25%)
Jan 19, 2010 9.725 9.862 9.701 9.856 3,001,799 +0.13(+1.34%)
Jan 15, 2010 9.781 9.725 9.725 9.725 6,451,274 -0.07(-0.70%)
Jan 14, 2010 9.775 9.887 9.732 9.794 4,266,914 +0.01(+0.13%)
Jan 13, 2010 9.719 9.831 9.645 9.781 3,344,263 +0.07(+0.77%)
Jan 12, 2010 9.725 9.775 9.645 9.707 4,689,596 -0.06(-0.57%)
Jan 11, 2010 9.725 9.787 9.632 9.763 7,319,121 +0.12(+1.29%)
Jan 08, 2010 9.558 9.657 9.481 9.639 3,869,865 +0.04(+0.39%)
Jan 07, 2010 9.744 9.744 9.502 9.601 9,533,486 -0.12(-1.27%)
Jan 06, 2010 9.756 9.818 9.707 9.725 7,536,986 -0.03(-0.32%)
Jan 05, 2010 9.849 9.849 9.694 9.756 6,918,689 -0.03(-0.32%)
Jan 04, 2010 9.713 9.831 9.676 9.787 9,478,865 +0.08(+0.83%)
Dec 31, 2009 9.942 9.707 9.707 9.707 4,384,472 -0.24(-2.37%)
Dec 30, 2009 9.899 9.955 9.837 9.942 5,767,190 +0.06(+0.63%)
Dec 29, 2009 9.868 9.911 9.825 9.880 5,302,005 +0.00(+0.00%)
Dec 28, 2009 9.874 9.905 9.806 9.880 3,175,945 +0.03(+0.31%)
Dec 24, 2009 9.701 9.874 9.701 9.849 2,234,259 +0.12(+1.27%)
Dec 23, 2009 9.732 9.763 9.608 9.725 3,043,600 +0.04(+0.38%)
Dec 22, 2009 9.763 9.856 9.639 9.688 5,576,104 -0.07(-0.70%)
Dec 21, 2009 9.725 9.874 9.713 9.756 6,608,561 +0.04(+0.45%)
Dec 18, 2009 9.589 9.719 9.577 9.713 5,472,578 +0.19(+1.95%)
Dec 17, 2009 9.477 9.614 9.446 9.527 5,301,678 +0.02(+0.26%)
Dec 16, 2009 9.564 9.626 9.446 9.502 6,888,196 -0.08(-0.84%)
Dec 15, 2009 9.670 9.707 9.527 9.583 10,093,477 -0.09(-0.90%)
Dec 14, 2009 9.682 9.707 9.632 9.670 5,242,323 +0.09(+0.91%)
Dec 11, 2009 9.422 9.583 9.372 9.583 4,497,848 +0.20(+2.18%)
Dec 10, 2009 9.409 9.477 9.322 9.378 4,687,534 +0.04(+0.40%)
Dec 09, 2009 9.434 9.558 9.242 9.341 7,869,436 +0.01(+0.07%)
Dec 08, 2009 9.310 9.422 9.211 9.335 3,322,154 -0.04(-0.40%)
Dec 07, 2009 9.230 9.465 9.155 9.372 6,085,315 +0.16(+1.75%)
Dec 04, 2009 9.242 9.316 9.068 9.211 3,556,980 +0.04(+0.41%)
Dec 03, 2009 9.211 9.267 9.130 9.174 3,289,670 -0.04(-0.47%)
Dec 02, 2009 9.044 9.254 9.025 9.217 5,953,652 +0.20(+2.27%)
Dec 01, 2009 8.907 9.031 8.864 9.013 5,815,355 +0.19(+2.11%)
Nov 30, 2009 8.789 8.889 8.752 8.827 3,585,329 +0.06(+0.71%)
Nov 27, 2009 8.703 8.851 8.678 8.765 1,512,167 -0.14(-1.60%)
Nov 25, 2009 8.740 8.926 8.715 8.907 3,926,516 +0.20(+2.28%)
Nov 24, 2009 8.727 8.746 8.634 8.709 4,910,052 -0.02(-0.28%)
Nov 23, 2009 8.758 8.895 8.690 8.734 5,705,768 +0.02(+0.28%)
Nov 20, 2009 8.641 8.734 8.585 8.709 5,497,112 +0.05(+0.57%)
Nov 19, 2009 8.975 8.975 8.610 8.659 17,433,686 -0.28(-3.12%)
Nov 18, 2009 9.087 9.124 8.901 8.938 7,300,292 -0.18(-1.97%)
Nov 17, 2009 9.378 9.384 8.969 9.118 12,180,996 +0.09(+1.03%)
Nov 16, 2009 8.969 9.081 8.932 9.025 5,123,547 +0.12(+1.32%)
Nov 13, 2009 8.789 8.913 8.740 8.907 10,233,873 +0.16(+1.84%)
Nov 12, 2009 8.820 8.920 8.709 8.746 6,064,083 -0.07(-0.84%)
Nov 11, 2009 8.765 8.913 8.765 8.820 9,445,629 +0.09(+0.99%)
Nov 10, 2009 8.548 8.746 8.548 8.734 7,276,733 +0.15(+1.73%)
Nov 09, 2009 8.436 8.585 8.424 8.585 8,836,054 +0.20(+2.37%)
Nov 06, 2009 8.306 8.436 8.256 8.387 6,203,675 +0.07(+0.89%)
Nov 05, 2009 8.194 8.368 8.176 8.312 5,975,320 +0.15(+1.82%)
Nov 04, 2009 8.132 8.263 8.083 8.163 8,349,325 +0.02(+0.30%)
Nov 03, 2009 8.070 8.213 8.064 8.139 9,419,331 +0.05(+0.61%)
Nov 02, 2009 8.275 8.374 8.058 8.089 16,777,166 -0.15(-1.88%)
Oct 30, 2009 8.244 8.523 8.213 8.244 11,317,765 -0.27(-3.20%)
Oct 29, 2009 8.318 8.541 8.256 8.517 12,322,572 +0.21(+2.54%)
Oct 28, 2009 8.380 8.424 8.287 8.306 6,332,817 -0.07(-0.89%)
Oct 27, 2009 8.405 8.461 8.325 8.380 5,305,788 -0.01(-0.07%)
Oct 26, 2009 8.449 8.653 8.368 8.387 8,179,521 -0.04(-0.44%)
Oct 23, 2009 8.455 8.479 8.393 8.424 5,776,252 -0.14(-1.59%)
Oct 22, 2009 8.597 8.628 8.523 8.560 3,714,269 -0.04(-0.50%)
Oct 21, 2009 8.622 8.758 8.548 8.603 6,171,416 -0.02(-0.29%)
Oct 20, 2009 8.572 8.665 8.554 8.628 6,849,287 +0.02(+0.29%)
Oct 19, 2009 8.510 8.616 8.442 8.603 4,049,410 +0.08(+0.95%)
Oct 16, 2009 8.479 8.563 8.405 8.523 2,388,439 +0.00(+0.00%)
Oct 15, 2009 8.504 8.604 8.461 8.523 4,644,493 -0.01(-0.07%)
Oct 14, 2009 8.492 8.529 8.442 8.529 7,676,722 +0.08(+0.95%)
Oct 13, 2009 8.418 8.461 8.331 8.449 6,156,444 +0.02(+0.29%)
Oct 12, 2009 8.424 8.486 8.349 8.424 5,036,425 +0.07(+0.89%)
Oct 09, 2009 8.244 8.405 8.201 8.349 3,752,275 +0.14(+1.66%)
Oct 08, 2009 8.281 8.294 8.207 8.213 8,334,154 -0.03(-0.38%)
Oct 07, 2009 8.250 8.294 8.201 8.244 3,142,682 -0.03(-0.37%)
Oct 06, 2009 8.250 8.325 8.207 8.275 3,592,785 +0.03(+0.38%)
Oct 05, 2009 8.201 8.275 8.114 8.244 3,554,006 +0.06(+0.68%)
Oct 02, 2009 8.145 8.238 8.089 8.188 4,348,971 +0.00(+0.00%)
Oct 01, 2009 8.300 8.318 8.188 8.188 4,738,359 -0.12(-1.42%)
Sep 30, 2009 8.387 8.387 8.244 8.306 4,910,971 -0.07(-0.81%)
Sep 29, 2009 8.405 8.455 8.356 8.374 3,842,362 -0.01(-0.12%)
Sep 28, 2009 8.281 8.430 8.263 8.384 1,969,447 +0.11(+1.32%)
Sep 25, 2009 8.263 8.349 8.219 8.275 2,887,787 +0.00(+0.00%)
Sep 24, 2009 8.312 8.393 8.256 8.275 3,141,979 -0.02(-0.22%)
Sep 23, 2009 8.318 8.455 8.275 8.294 5,576,136 +0.00(+0.00%)
Sep 22, 2009 8.337 8.405 8.263 8.294 3,475,216 -0.04(-0.45%)
Sep 21, 2009 8.331 8.356 8.225 8.331 4,563,242 +0.01(+0.07%)
Sep 18, 2009 8.250 8.380 8.238 8.325 6,424,157 +0.10(+1.21%)
Sep 17, 2009 8.163 8.275 8.108 8.225 5,860,779 +0.05(+0.55%)
Sep 16, 2009 8.083 8.207 8.058 8.180 16,135,588 +0.09(+1.13%)
Sep 15, 2009 8.170 8.188 8.083 8.089 9,284,352 -0.11(-1.29%)
Sep 14, 2009 8.015 8.201 8.015 8.194 3,551,809 +0.14(+1.77%)
Sep 11, 2009 8.077 8.132 8.039 8.052 4,297,786 -0.02(-0.31%)
Sep 10, 2009 8.033 8.101 8.008 8.077 2,934,994 +0.06(+0.70%)
Sep 09, 2009 8.151 8.182 8.015 8.021 5,303,944 -0.13(-1.60%)
Sep 08, 2009 8.058 8.151 8.002 8.151 4,754,325 +0.10(+1.23%)
Sep 04, 2009 8.015 8.089 7.946 8.052 2,907,080 +0.02(+0.23%)
Sep 03, 2009 8.095 8.126 7.928 8.033 4,605,355 -0.04(-0.46%)
Sep 02, 2009 8.176 8.188 8.046 8.070 8,040,839 -0.12(-1.44%)
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.