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

NRG Energy (NY: NRG )

81.76 +5.94 (+7.83%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2007 30.26 30.65 29.45 29.56 7,530,531 -0.23(-0.77%)
Jul 30, 2007 28.43 30.15 28.43 29.79 9,276,587 +1.69(+6.00%)
Jul 27, 2007 28.83 29.48 27.91 28.10 9,336,057 -0.83(-2.86%)
Jul 26, 2007 29.52 30.14 28.46 28.93 18,335,528 -1.83(-5.96%)
Jul 25, 2007 31.72 32.21 30.40 30.76 9,747,689 -0.60(-1.91%)
Jul 24, 2007 33.09 33.21 31.14 31.36 7,508,377 -2.14(-6.39%)
Jul 23, 2007 33.86 33.89 33.37 33.50 2,700,733 -0.04(-0.11%)
Jul 20, 2007 34.16 34.31 33.29 33.54 5,285,267 -0.54(-1.57%)
Jul 19, 2007 33.84 34.16 33.42 34.08 4,616,246 +0.55(+1.65%)
Jul 18, 2007 33.62 33.73 33.28 33.52 4,391,415 -0.17(-0.50%)
Jul 17, 2007 33.88 34.25 33.69 33.69 2,822,148 +0.03(+0.09%)
Jul 16, 2007 33.75 34.29 33.60 33.66 2,941,476 -0.08(-0.23%)
Jul 13, 2007 33.73 34.02 33.54 33.74 2,465,728 +0.20(+0.59%)
Jul 12, 2007 32.82 33.69 32.79 33.54 4,097,331 +0.98(+3.01%)
Jul 11, 2007 33.11 33.34 32.43 32.56 3,309,503 -0.41(-1.23%)
Jul 10, 2007 33.21 33.39 32.84 32.96 3,237,486 -0.28(-0.85%)
Jul 09, 2007 33.15 33.42 33.03 33.25 2,652,610 +0.28(+0.86%)
Jul 06, 2007 32.93 33.08 32.59 32.96 1,590,783 +0.05(+0.14%)
Jul 05, 2007 32.54 32.97 32.43 32.92 2,417,083 +0.31(+0.94%)
Jul 03, 2007 32.72 32.93 32.38 32.61 1,061,435 +0.10(+0.31%)
Jul 02, 2007 32.15 32.66 31.98 32.51 3,661,468 +0.64(+2.00%)
Jun 29, 2007 31.88 32.47 31.47 31.88 3,893,234 -0.01(-0.02%)
Jun 28, 2007 32.35 32.57 31.83 31.88 5,223,582 -0.33(-1.02%)
Jun 27, 2007 31.44 32.32 30.96 32.21 9,670,943 +0.49(+1.55%)
Jun 26, 2007 32.56 33.00 31.59 31.72 3,780,817 -0.65(-2.01%)
Jun 25, 2007 32.77 32.94 32.16 32.37 9,162,450 -0.15(-0.45%)
Jun 22, 2007 33.40 33.41 32.41 32.52 9,919,772 -0.84(-2.53%)
Jun 21, 2007 33.26 33.49 32.50 33.36 4,263,221 +0.15(+0.44%)
Jun 20, 2007 34.51 34.57 33.09 33.22 4,040,862 -1.12(-3.26%)
Jun 19, 2007 34.61 34.74 34.16 34.34 4,944,367 -0.41(-1.17%)
Jun 18, 2007 35.17 35.19 34.52 34.74 2,059,229 -0.30(-0.85%)
Jun 15, 2007 34.50 35.22 34.28 35.04 4,550,779 +0.83(+2.42%)
Jun 14, 2007 34.05 34.51 33.75 34.21 3,239,862 +0.48(+1.41%)
Jun 13, 2007 33.36 34.01 33.29 33.74 5,505,014 +0.45(+1.36%)
Jun 12, 2007 32.70 33.60 32.53 33.29 14,642,566 +0.45(+1.38%)
Jun 11, 2007 32.57 33.30 32.47 32.83 2,913,438 +0.38(+1.18%)
Jun 08, 2007 31.69 32.60 31.54 32.45 4,741,965 +0.77(+2.42%)
Jun 07, 2007 32.57 32.91 31.34 31.68 5,825,258 -1.15(-3.50%)
Jun 06, 2007 33.22 33.41 32.66 32.83 3,795,554 -0.84(-2.50%)
Jun 05, 2007 34.17 34.28 33.46 33.68 2,926,478 -0.41(-1.19%)
Jun 04, 2007 34.11 34.48 33.85 34.08 3,195,000 +0.02(+0.04%)
Jun 01, 2007 33.71 34.47 33.57 34.07 5,327,098 +17.22(+102.21%)
May 31, 2007 16.81 17.00 16.64 16.85 5,575,367 +0.30(+1.83%)
May 30, 2007 16.10 16.58 16.07 16.55 5,526,663 +0.41(+2.52%)
May 29, 2007 16.17 16.32 16.09 16.14 3,997,630 +0.07(+0.44%)
May 25, 2007 16.10 16.28 15.93 16.07 3,876,410 +0.06(+0.38%)
May 24, 2007 16.46 16.52 15.93 16.01 6,052,253 -0.41(-2.50%)
May 23, 2007 16.42 16.56 16.34 16.42 4,369,634 -0.06(-0.34%)
May 22, 2007 16.71 16.76 16.46 16.47 4,748,094 -0.23(-1.37%)
May 21, 2007 16.54 16.74 16.40 16.70 5,197,460 +0.22(+1.34%)
May 18, 2007 16.12 16.58 16.09 16.48 6,338,356 +0.41(+2.58%)
May 17, 2007 15.87 16.12 15.86 16.07 3,888,930 +0.11(+0.72%)
May 16, 2007 16.15 16.22 15.64 15.95 11,470,649 -0.11(-0.72%)
May 15, 2007 16.19 16.44 16.04 16.07 6,774,193 -0.05(-0.30%)
May 14, 2007 16.14 16.30 16.05 16.11 6,044,785 -0.03(-0.18%)
May 11, 2007 16.20 16.28 16.05 16.14 7,647,969 -0.06(-0.37%)
May 10, 2007 16.51 16.67 16.12 16.20 7,323,369 -0.30(-1.82%)
May 09, 2007 16.06 16.59 16.06 16.50 9,074,171 +0.44(+2.74%)
May 08, 2007 16.06 16.22 15.97 16.06 5,135,683 -0.03(-0.20%)
May 07, 2007 16.03 16.21 16.04 16.09 3,927,532 +0.06(+0.39%)
May 04, 2007 15.57 16.06 15.62 16.03 5,889,212 +0.47(+2.99%)
May 03, 2007 15.53 15.69 15.49 15.57 5,623,951 +0.19(+1.23%)
May 02, 2007 15.48 16.02 15.28 15.38 10,324,557 +0.12(+0.79%)
May 01, 2007 15.27 15.29 15.03 15.26 8,756,744 +0.12(+0.78%)
Apr 30, 2007 15.12 15.38 15.10 15.14 7,459,521 +0.02(+0.10%)
Apr 27, 2007 15.31 15.33 15.03 15.12 6,307,318 -0.27(-1.78%)
Apr 26, 2007 15.26 15.48 15.24 15.40 3,738,694 +0.12(+0.80%)
Apr 25, 2007 15.27 15.36 15.23 15.27 4,618,437 +0.01(+0.08%)
Apr 24, 2007 15.21 15.27 15.16 15.26 2,128,543 +0.06(+0.37%)
Apr 23, 2007 14.94 15.24 14.92 15.21 3,167,222 +0.27(+1.78%)
Apr 20, 2007 15.09 15.25 14.92 14.94 3,675,313 -0.12(-0.76%)
Apr 19, 2007 15.08 15.12 15.00 15.05 1,665,641 -0.08(-0.55%)
Apr 18, 2007 15.05 15.23 15.01 15.14 2,507,551 +0.03(+0.20%)
Apr 17, 2007 15.15 15.31 15.00 15.11 4,047,774 +0.01(+0.04%)
Apr 16, 2007 14.98 15.13 14.97 15.10 3,395,445 +0.16(+1.04%)
Apr 13, 2007 14.90 14.98 14.74 14.94 2,738,683 +0.12(+0.80%)
Apr 12, 2007 14.84 14.93 14.69 14.83 8,268,505 -0.01(-0.08%)
Apr 11, 2007 14.83 14.89 14.72 14.84 4,027,575 +0.05(+0.32%)
Apr 10, 2007 14.71 14.82 14.69 14.79 6,461,206 +0.10(+0.68%)
Apr 09, 2007 14.35 14.83 14.33 14.69 9,502,970 +0.51(+3.58%)
Apr 05, 2007 14.09 14.31 14.04 14.18 3,598,778 +0.07(+0.49%)
Apr 04, 2007 14.09 14.12 13.97 14.11 2,248,524 +0.05(+0.35%)
Apr 03, 2007 14.16 14.19 14.06 14.06 3,086,365 -0.03(-0.20%)
Apr 02, 2007 13.81 14.14 13.79 14.09 4,677,932 +0.28(+2.04%)
Mar 30, 2007 14.16 14.22 13.54 13.81 7,782,555 -0.33(-2.32%)
Mar 29, 2007 14.17 14.22 14.06 14.14 3,690,962 +0.02(+0.14%)
Mar 28, 2007 14.14 14.21 13.97 14.12 4,364,679 -0.02(-0.15%)
Mar 27, 2007 14.01 14.17 13.93 14.14 4,042,557 +0.14(+0.97%)
Mar 26, 2007 13.93 14.01 13.80 14.00 3,847,198 +0.09(+0.63%)
Mar 23, 2007 13.84 13.95 13.78 13.92 3,065,238 +0.07(+0.54%)
Mar 22, 2007 13.80 13.94 13.68 13.84 3,625,495 +0.04(+0.28%)
Mar 21, 2007 13.63 13.81 13.52 13.80 4,182,671 +0.19(+1.41%)
Mar 20, 2007 13.53 13.66 13.47 13.61 5,666,466 +0.06(+0.47%)
Mar 19, 2007 13.44 13.60 13.39 13.55 4,649,241 +0.19(+1.45%)
Mar 16, 2007 13.39 13.45 13.30 13.35 2,243,633 -0.01(-0.09%)
Mar 15, 2007 13.31 13.45 13.20 13.37 4,909,807 +0.10(+0.74%)
Mar 14, 2007 13.09 13.27 13.01 13.27 5,390,529 +0.20(+1.54%)
Mar 13, 2007 13.35 13.31 13.03 13.07 7,649,794 -0.29(-2.14%)
Mar 12, 2007 13.40 13.42 13.31 13.35 4,543,997 -0.06(-0.43%)
Mar 09, 2007 13.34 13.51 13.30 13.41 4,133,064 +0.05(+0.36%)
Mar 08, 2007 13.32 13.55 13.26 13.36 7,688,645 +0.10(+0.74%)
Mar 07, 2007 13.02 13.35 12.98 13.26 6,043,361 +0.24(+1.86%)
Mar 06, 2007 12.89 13.11 12.86 13.02 6,707,948 +0.18(+1.37%)
Mar 05, 2007 12.88 13.05 12.77 12.85 3,974,481 -0.08(-0.61%)
Mar 02, 2007 12.88 13.11 12.87 12.92 6,686,300 +0.02(+0.13%)
Mar 01, 2007 12.80 13.02 12.51 12.91 7,575,521 +0.19(+1.48%)
Feb 28, 2007 12.68 12.86 12.56 12.72 6,495,374 +0.02(+0.15%)
Feb 27, 2007 12.87 12.98 12.65 12.70 7,848,805 -0.29(-2.21%)
Feb 26, 2007 13.04 13.42 12.90 12.99 31,086,884 +0.81(+6.66%)
Feb 23, 2007 11.92 12.23 11.92 12.18 3,269,205 +0.22(+1.88%)
Feb 22, 2007 11.82 11.97 11.79 11.95 2,184,947 +0.17(+1.47%)
Feb 21, 2007 11.84 11.88 11.70 11.78 2,364,657 -0.05(-0.41%)
Feb 20, 2007 11.81 11.86 11.77 11.83 6,527,195 -0.00(-0.03%)
Feb 16, 2007 11.61 11.84 11.55 11.83 3,163,831 +0.22(+1.90%)
Feb 15, 2007 11.58 11.66 11.48 11.61 2,396,217 +0.04(+0.31%)
Feb 14, 2007 11.50 11.66 11.50 11.57 2,188,964 +0.08(+0.72%)
Feb 13, 2007 11.49 11.52 11.45 11.49 1,792,082 +0.04(+0.33%)
Feb 12, 2007 11.54 11.54 11.42 11.45 3,283,598 -0.07(-0.58%)
Feb 09, 2007 11.58 11.62 11.48 11.52 1,574,612 -0.04(-0.36%)
Feb 08, 2007 11.49 11.62 11.49 11.56 2,973,427 +0.05(+0.42%)
Feb 07, 2007 11.67 11.70 11.50 11.52 2,455,425 -0.09(-0.76%)
Feb 06, 2007 11.81 11.81 11.54 11.60 3,223,300 -0.15(-1.24%)
Feb 05, 2007 11.73 11.78 11.69 11.75 2,036,276 +0.05(+0.41%)
Feb 02, 2007 11.61 11.70 11.60 11.70 1,884,214 +0.09(+0.76%)
Feb 01, 2007 11.49 11.62 11.46 11.61 3,190,435 +0.12(+1.08%)
Jan 31, 2007 11.40 11.51 11.32 11.49 2,598,097 +0.09(+0.81%)
Jan 30, 2007 11.38 11.43 11.33 11.40 4,105,416 +0.16(+1.45%)
Jan 29, 2007 11.23 11.55 11.21 11.23 6,617,702 +0.04(+0.39%)
Jan 26, 2007 11.18 11.21 11.07 11.19 2,139,042 +0.01(+0.10%)
Jan 25, 2007 11.20 11.31 11.14 11.18 2,094,701 +0.02(+0.22%)
Jan 24, 2007 11.14 11.15 11.08 11.15 1,697,201 +0.02(+0.21%)
Jan 23, 2007 11.04 11.20 10.99 11.13 2,500,809 +0.11(+1.01%)
Jan 22, 2007 10.95 11.04 10.93 11.02 2,169,559 +0.11(+1.04%)
Jan 19, 2007 10.73 10.93 10.71 10.91 3,009,161 +0.16(+1.52%)
Jan 18, 2007 10.76 10.80 10.67 10.74 2,774,938 +0.01(+0.11%)
Jan 17, 2007 10.73 10.77 10.65 10.73 2,297,103 -0.01(-0.07%)
Jan 16, 2007 10.70 10.77 10.67 10.74 1,643,731 +0.01(+0.09%)
Jan 12, 2007 10.75 10.82 10.67 10.73 3,888,148 -0.06(-0.57%)
Jan 11, 2007 10.73 10.84 10.70 10.79 3,556,376 +0.06(+0.55%)
Jan 10, 2007 10.59 10.74 10.57 10.73 3,511,774 +0.11(+1.07%)
Jan 09, 2007 10.51 10.67 10.47 10.62 3,553,246 +0.08(+0.80%)
Jan 08, 2007 10.50 10.60 10.46 10.53 3,564,461 +0.08(+0.81%)
Jan 05, 2007 10.64 10.67 10.43 10.45 4,095,505 -0.17(-1.61%)
Jan 04, 2007 10.71 10.74 10.55 10.62 3,580,893 -0.08(-0.77%)
Jan 03, 2007 10.80 10.95 10.63 10.70 8,211,094 -0.03(-0.32%)
Dec 29, 2006 10.74 10.79 10.67 10.74 1,333,086 -0.03(-0.25%)
Dec 28, 2006 10.78 10.85 10.71 10.76 1,022,180 +0.02(+0.18%)
Dec 27, 2006 10.81 10.83 10.70 10.74 1,254,317 -0.05(-0.44%)
Dec 26, 2006 10.75 10.87 10.75 10.79 996,359 +0.02(+0.14%)
Dec 22, 2006 10.81 10.88 10.71 10.78 1,611,650 -0.02(-0.23%)
Dec 21, 2006 10.94 10.96 10.79 10.80 3,393,620 -0.12(-1.05%)
Dec 20, 2006 11.11 11.15 10.92 10.92 2,113,220 -0.19(-1.74%)
Dec 19, 2006 11.08 11.29 10.98 11.11 2,633,570 +0.02(+0.19%)
Dec 18, 2006 11.06 11.12 10.98 11.09 1,732,673 +0.05(+0.47%)
Dec 15, 2006 11.09 11.12 11.03 11.04 2,060,794 -0.03(-0.28%)
Dec 14, 2006 11.28 11.40 10.93 11.07 5,767,406 -0.20(-1.77%)
Dec 13, 2006 11.16 11.31 11.16 11.27 2,791,370 +0.13(+1.21%)
Dec 12, 2006 11.09 11.28 11.04 11.13 3,901,450 +0.03(+0.26%)
Dec 11, 2006 11.07 11.15 11.01 11.11 2,603,314 +0.02(+0.21%)
Dec 08, 2006 11.23 11.30 11.02 11.08 1,713,372 -0.09(-0.81%)
Dec 07, 2006 11.28 11.34 11.12 11.17 2,489,332 -0.05(-0.44%)
Dec 06, 2006 11.24 11.30 11.20 11.22 4,137,759 -0.02(-0.15%)
Dec 05, 2006 11.12 11.30 11.10 11.24 6,556,669 +0.15(+1.31%)
Dec 04, 2006 11.03 11.12 10.99 11.09 4,034,211 +0.07(+0.63%)
Dec 01, 2006 10.96 11.03 10.91 11.02 2,789,023 +0.11(+1.04%)
Nov 30, 2006 11.05 11.11 10.89 10.91 3,980,480 -0.16(-1.40%)
Nov 29, 2006 10.83 11.14 10.83 11.07 5,472,150 +0.20(+1.85%)
Nov 28, 2006 10.62 10.89 10.62 10.87 3,246,774 +0.24(+2.29%)
Nov 27, 2006 10.64 10.68 10.57 10.62 3,100,711 -0.06(-0.52%)
Nov 24, 2006 10.73 10.76 10.62 10.68 1,047,742 -0.03(-0.30%)
Nov 22, 2006 10.64 10.76 10.58 10.71 2,898,570 +0.17(+1.58%)
Nov 21, 2006 10.54 10.59 10.47 10.54 3,626,016 +0.09(+0.90%)
Nov 20, 2006 10.30 10.47 10.30 10.45 3,170,352 +0.14(+1.34%)
Nov 17, 2006 10.33 10.42 10.28 10.31 6,292,712 -0.02(-0.19%)
Nov 16, 2006 10.43 10.49 10.32 10.33 2,377,177 -0.08(-0.76%)
Nov 15, 2006 10.47 10.52 10.33 10.41 3,063,413 -0.10(-0.97%)
Nov 14, 2006 10.47 10.52 10.44 10.51 2,466,380 +0.07(+0.72%)
Nov 13, 2006 10.42 10.49 10.38 10.44 2,331,271 +0.01(+0.07%)
Nov 10, 2006 10.40 10.50 10.40 10.43 3,736,607 -0.10(-0.93%)
Nov 09, 2006 10.43 10.58 10.42 10.53 5,036,830 +0.08(+0.75%)
Nov 08, 2006 10.33 10.55 10.30 10.45 6,956,255 +0.12(+1.13%)
Nov 07, 2006 10.24 10.36 10.16 10.33 8,631,547 +0.16(+1.53%)
Nov 06, 2006 10.11 10.22 10.03 10.18 5,238,971 -0.01(-0.09%)
Nov 03, 2006 9.585 10.29 9.585 10.18 34,362,652 +0.92(+9.98%)
Nov 02, 2006 9.259 9.322 9.203 9.261 3,335,455 -0.01(-0.12%)
Nov 01, 2006 9.221 9.374 9.188 9.272 2,956,995 +0.04(+0.46%)
Oct 31, 2006 9.226 9.274 9.163 9.230 3,093,408 -0.00(-0.04%)
Oct 30, 2006 9.297 9.336 9.223 9.234 1,273,879 -0.05(-0.58%)
Oct 27, 2006 9.384 9.395 9.282 9.288 2,056,360 -0.12(-1.32%)
Oct 26, 2006 9.386 9.424 9.246 9.412 3,243,644 +0.00(+0.00%)
Oct 25, 2006 9.403 9.537 9.374 9.412 4,748,616 +0.01(+0.10%)
Oct 24, 2006 9.255 9.433 9.232 9.403 6,820,886 +0.15(+1.59%)
Oct 23, 2006 9.154 9.272 9.125 9.255 4,323,729 +0.10(+1.13%)
Oct 20, 2006 9.163 9.223 9.138 9.152 3,777,818 -0.00(-0.02%)
Oct 19, 2006 8.977 9.161 8.964 9.154 5,872,259 +0.18(+1.96%)
Oct 18, 2006 9.039 9.081 8.935 8.977 2,932,738 -0.01(-0.15%)
Oct 17, 2006 9.144 9.236 8.970 8.991 10,326,662 -0.17(-1.86%)
Oct 16, 2006 9.067 9.169 9.008 9.161 3,435,613 +0.10(+1.10%)
Oct 13, 2006 9.039 9.129 9.031 9.062 2,805,455 +0.04(+0.40%)
Oct 12, 2006 8.952 9.052 8.845 9.025 5,051,697 +0.09(+1.03%)
Oct 11, 2006 8.828 8.968 8.807 8.933 3,575,677 +0.06(+0.65%)
Oct 10, 2006 8.743 8.947 8.743 8.876 3,426,223 +0.15(+1.69%)
Oct 09, 2006 8.648 8.818 8.638 8.728 4,319,295 +0.07(+0.82%)
Oct 06, 2006 8.571 8.740 8.519 8.657 9,463,325 +0.07(+0.78%)
Oct 05, 2006 8.640 8.703 8.550 8.590 6,630,743 -0.06(-0.69%)
Oct 04, 2006 8.665 8.701 8.486 8.649 8,788,565 -0.02(-0.22%)
Oct 03, 2006 8.711 8.743 8.630 8.669 6,723,859 -0.09(-0.99%)
Oct 02, 2006 8.669 8.868 8.655 8.755 7,810,986 +0.07(+0.82%)
Sep 29, 2006 8.669 8.726 8.626 8.684 5,436,938 -0.00(-0.04%)
Sep 28, 2006 8.713 8.736 8.601 8.688 5,862,347 -0.03(-0.40%)
Sep 27, 2006 8.540 8.787 8.540 8.722 8,872,291 +0.11(+1.29%)
Sep 26, 2006 8.876 8.885 8.483 8.611 19,873,712 -0.35(-3.85%)
Sep 25, 2006 9.048 9.050 8.703 8.956 9,792,488 -0.10(-1.08%)
Sep 22, 2006 9.050 9.071 8.996 9.054 4,952,843 -0.02(-0.21%)
Sep 21, 2006 9.125 9.177 9.048 9.073 5,636,210 +0.00(+0.02%)
Sep 20, 2006 9.213 9.213 9.050 9.071 5,698,026 -0.15(-1.58%)
Sep 19, 2006 9.278 9.315 9.169 9.217 6,009,975 +0.00(+0.00%)
Sep 18, 2006 9.301 9.361 9.096 9.217 5,775,231 +0.15(+1.65%)
Sep 15, 2006 9.106 9.148 9.035 9.067 6,574,926 -0.05(-0.50%)
Sep 14, 2006 9.211 9.255 9.031 9.113 5,910,339 -0.07(-0.75%)
Sep 13, 2006 9.278 9.317 9.159 9.182 7,017,289 -0.10(-1.03%)
Sep 12, 2006 9.432 9.453 9.192 9.278 6,528,760 -0.12(-1.26%)
Sep 11, 2006 9.673 9.673 9.374 9.397 5,625,777 -0.28(-2.85%)
Sep 08, 2006 9.610 9.698 9.610 9.673 5,603,868 +0.07(+0.72%)
Sep 07, 2006 9.527 9.631 9.489 9.604 4,939,541 +0.06(+0.66%)
Sep 06, 2006 9.585 9.611 9.499 9.541 3,621,061 -0.04(-0.46%)
Sep 05, 2006 9.729 9.740 9.547 9.585 2,026,104 -0.08(-0.85%)
Sep 01, 2006 9.708 9.742 9.594 9.667 1,741,541 -0.04(-0.41%)
Aug 31, 2006 9.731 9.805 9.669 9.708 2,511,503 -0.01(-0.06%)
Aug 30, 2006 9.700 9.727 9.652 9.713 3,384,751 +0.05(+0.52%)
Aug 29, 2006 9.642 9.687 9.539 9.663 2,613,747 +0.10(+1.04%)
Aug 28, 2006 9.633 9.658 9.476 9.564 4,729,576 -0.09(-0.91%)
Aug 25, 2006 9.560 9.719 9.547 9.652 2,542,802 +0.09(+0.96%)
Aug 24, 2006 9.585 9.606 9.460 9.560 4,242,612 -0.06(-0.58%)
Aug 23, 2006 9.432 9.654 9.393 9.616 9,585,392 +0.07(+0.74%)
Aug 22, 2006 9.317 9.562 9.317 9.545 3,618,713 +0.19(+2.03%)
Aug 21, 2006 9.343 9.424 9.249 9.355 1,755,365 +0.01(+0.12%)
Aug 18, 2006 9.215 9.366 9.190 9.343 2,648,959 +0.08(+0.91%)
Aug 17, 2006 9.364 9.426 9.180 9.259 3,353,191 -0.10(-1.11%)
Aug 16, 2006 9.317 9.412 9.244 9.363 4,382,415 +0.08(+0.91%)
Aug 15, 2006 9.249 9.307 9.203 9.278 2,236,069 +0.05(+0.54%)
Aug 14, 2006 9.223 9.295 9.152 9.228 3,411,877 +0.01(+0.06%)
Aug 11, 2006 9.261 9.294 9.180 9.223 3,414,225 -0.05(-0.52%)
Aug 10, 2006 9.154 9.278 9.154 9.271 12,218,440 -0.08(-0.82%)
Aug 09, 2006 9.192 9.428 9.171 9.347 5,384,512 +0.22(+2.37%)
Aug 08, 2006 8.966 9.144 8.895 9.131 3,383,447 +0.17(+1.95%)
Aug 07, 2006 8.981 9.012 8.885 8.956 4,072,031 -0.05(-0.60%)
Aug 04, 2006 9.192 9.240 8.989 9.010 3,684,181 -0.10(-1.07%)
Aug 03, 2006 9.349 9.351 9.073 9.108 5,654,207 -0.26(-2.74%)
Aug 02, 2006 9.326 9.504 9.297 9.364 7,424,440 +0.05(+0.54%)
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.