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

MBIA Inc (NY: MBI )

5.755 -0.045 (-0.78%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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, 2012 1.877 1.936 1.816 1.826 12,647,437 -0.06(-3.14%)
Jul 30, 2012 1.843 1.938 1.837 1.885 9,380,109 +0.04(+2.39%)
Jul 27, 2012 1.860 1.886 1.835 1.841 11,148,152 +0.00(+0.00%)
Jul 26, 2012 1.889 1.917 1.828 1.841 9,603,311 -0.02(-0.82%)
Jul 25, 2012 1.925 1.927 1.845 1.856 9,257,281 -0.05(-2.61%)
Jul 24, 2012 1.959 1.963 1.883 1.906 7,680,801 -0.04(-2.06%)
Jul 23, 2012 1.959 2.005 1.944 1.946 11,839,763 -0.06(-3.05%)
Jul 20, 2012 2.013 2.028 1.988 2.007 8,174,645 -0.04(-1.96%)
Jul 19, 2012 2.049 2.053 2.013 2.047 6,525,783 +0.00(+0.19%)
Jul 18, 2012 2.084 2.107 2.001 2.043 17,006,300 +0.01(+0.66%)
Jul 17, 2012 2.007 2.032 1.952 2.030 8,288,260 +0.03(+1.34%)
Jul 16, 2012 1.980 2.164 1.961 2.003 28,878,476 +0.01(+0.67%)
Jul 13, 2012 2.007 2.030 1.963 1.990 10,689,531 -0.02(-0.86%)
Jul 12, 2012 1.868 2.034 1.841 2.007 52,748,528 +0.13(+6.71%)
Jul 11, 2012 1.847 1.915 1.833 1.881 14,365,745 +0.03(+1.86%)
Jul 10, 2012 1.904 1.956 1.787 1.847 38,122,532 -0.18(-8.95%)
Jul 09, 2012 2.074 2.082 2.017 2.028 5,913,836 -0.05(-2.57%)
Jul 06, 2012 2.059 2.094 2.047 2.082 5,191,674 -0.01(-0.55%)
Jul 05, 2012 2.095 2.108 2.057 2.093 7,209,610 -0.02(-0.91%)
Jul 03, 2012 2.084 2.120 2.070 2.112 5,888,344 +0.03(+1.28%)
Jul 02, 2012 2.072 2.089 2.040 2.085 9,797,108 +0.02(+0.93%)
Jun 29, 2012 2.064 2.070 2.034 2.066 13,618,299 +0.05(+2.27%)
Jun 28, 2012 1.956 2.021 1.956 2.021 13,796,779 +0.04(+2.13%)
Jun 27, 2012 1.942 1.988 1.931 1.978 12,419,322 +0.04(+2.27%)
Jun 26, 2012 1.887 1.944 1.877 1.934 10,452,419 +0.06(+3.16%)
Jun 25, 2012 1.900 1.902 1.864 1.875 7,336,691 -0.06(-3.25%)
Jun 22, 2012 1.881 1.948 1.869 1.938 11,037,754 +0.04(+2.01%)
Jun 21, 2012 1.933 1.956 1.894 1.900 7,708,637 -0.03(-1.58%)
Jun 20, 2012 1.927 1.948 1.902 1.931 15,727,424 -0.00(-0.10%)
Jun 19, 2012 1.912 1.936 1.894 1.933 7,214,669 +0.04(+2.12%)
Jun 18, 2012 1.864 1.919 1.856 1.892 7,347,258 +0.02(+1.02%)
Jun 15, 2012 1.866 1.887 1.847 1.873 9,751,553 +0.00(+0.10%)
Jun 14, 2012 1.829 1.883 1.809 1.871 6,413,000 +0.05(+2.73%)
Jun 13, 2012 1.804 1.848 1.787 1.822 7,323,560 +0.01(+0.42%)
Jun 12, 2012 1.782 1.816 1.768 1.814 7,736,359 +0.05(+2.71%)
Jun 11, 2012 1.850 1.850 1.766 1.766 8,603,739 -0.06(-3.04%)
Jun 08, 2012 1.824 1.837 1.789 1.822 11,004,859 -0.01(-0.52%)
Jun 07, 2012 1.826 1.885 1.820 1.831 14,392,148 +0.01(+0.42%)
Jun 06, 2012 1.715 1.828 1.715 1.824 14,184,833 +0.12(+7.07%)
Jun 05, 2012 1.625 1.711 1.615 1.703 10,072,750 +0.08(+4.82%)
Jun 04, 2012 1.676 1.680 1.625 1.625 8,591,895 -0.05(-2.97%)
Jun 01, 2012 1.682 1.707 1.673 1.675 10,662,401 -0.04(-2.34%)
May 31, 2012 1.676 1.732 1.648 1.715 7,510,143 +0.04(+2.16%)
May 30, 2012 1.673 1.692 1.652 1.678 7,784,796 -0.01(-0.79%)
May 29, 2012 1.619 1.696 1.608 1.692 12,463,700 +0.08(+4.86%)
May 25, 2012 1.613 1.625 1.606 1.613 5,118,644 -0.01(-0.71%)
May 24, 2012 1.629 1.634 1.596 1.625 7,205,576 +0.00(+0.12%)
May 23, 2012 1.590 1.623 1.546 1.623 5,545,719 +0.01(+0.59%)
May 22, 2012 1.627 1.638 1.602 1.613 7,849,446 -0.00(-0.24%)
May 21, 2012 1.560 1.625 1.545 1.617 8,661,222 +0.07(+4.32%)
May 18, 2012 1.642 1.657 1.537 1.550 21,944,466 -0.09(-5.70%)
May 17, 2012 1.732 1.743 1.610 1.644 27,589,890 -0.09(-5.18%)
May 16, 2012 1.822 1.824 1.726 1.734 19,026,742 -0.07(-4.12%)
May 15, 2012 1.776 1.845 1.766 1.808 18,651,614 +0.03(+1.61%)
May 14, 2012 1.755 1.797 1.734 1.780 10,479,690 -0.01(-0.64%)
May 11, 2012 1.787 1.816 1.724 1.791 27,756,918 -0.09(-4.58%)
May 10, 2012 1.866 1.913 1.845 1.877 14,018,412 +0.03(+1.76%)
May 09, 2012 1.826 1.862 1.799 1.845 12,389,838 -0.01(-0.41%)
May 08, 2012 1.835 1.884 1.816 1.852 11,821,113 +0.02(+0.94%)
May 07, 2012 1.826 1.848 1.787 1.835 5,856,809 +0.00(+0.00%)
May 04, 2012 1.873 1.879 1.826 1.835 10,219,810 -0.05(-2.54%)
May 03, 2012 1.963 1.971 1.847 1.883 12,625,125 -0.08(-4.00%)
May 02, 2012 1.975 1.980 1.923 1.961 7,393,096 -0.04(-1.82%)
May 01, 2012 1.921 2.036 1.921 1.998 15,342,728 +0.07(+3.67%)
Apr 30, 2012 1.931 1.934 1.892 1.927 6,478,486 -0.01(-0.49%)
Apr 27, 2012 1.950 1.950 1.883 1.936 9,346,006 -0.01(-0.39%)
Apr 26, 2012 1.925 1.950 1.908 1.944 5,654,924 +0.02(+1.29%)
Apr 25, 2012 1.892 1.927 1.862 1.919 8,561,658 +0.04(+2.34%)
Apr 24, 2012 1.812 1.877 1.799 1.875 19,799,450 +0.07(+3.81%)
Apr 23, 2012 1.808 1.847 1.795 1.806 10,175,322 -0.03(-1.67%)
Apr 20, 2012 1.919 1.940 1.829 1.837 15,771,718 -0.08(-4.00%)
Apr 19, 2012 1.925 1.940 1.887 1.913 11,353,316 -0.01(-0.50%)
Apr 18, 2012 1.915 1.938 1.878 1.923 8,839,523 -0.01(-0.59%)
Apr 17, 2012 1.940 1.965 1.921 1.934 8,061,197 +0.00(+0.10%)
Apr 16, 2012 1.967 1.971 1.898 1.933 9,531,040 -0.01(-0.59%)
Apr 13, 2012 1.950 2.017 1.902 1.944 22,392,498 -0.02(-1.07%)
Apr 12, 2012 1.797 1.984 1.783 1.965 37,651,564 +0.23(+13.34%)
Apr 11, 2012 1.728 1.757 1.696 1.734 10,127,628 +0.04(+2.49%)
Apr 10, 2012 1.783 1.797 1.692 1.692 16,701,268 -0.10(-5.45%)
Apr 09, 2012 1.774 1.806 1.774 1.789 8,980,839 -0.02(-1.27%)
Apr 05, 2012 1.826 1.858 1.810 1.812 5,915,165 -0.02(-0.94%)
Apr 04, 2012 1.827 1.864 1.814 1.829 9,045,106 -0.03(-1.44%)
Apr 03, 2012 1.931 1.944 1.852 1.856 10,689,767 -0.07(-3.77%)
Apr 02, 2012 1.869 1.950 1.848 1.929 17,639,052 +0.06(+2.96%)
Mar 30, 2012 1.915 1.919 1.866 1.873 11,320,060 -0.03(-1.51%)
Mar 29, 2012 1.927 1.936 1.860 1.902 16,570,117 -0.05(-2.36%)
Mar 28, 2012 1.818 1.971 1.818 1.948 35,225,528 +0.14(+7.72%)
Mar 27, 2012 1.873 1.891 1.801 1.808 16,752,363 -0.01(-0.53%)
Mar 26, 2012 1.839 1.847 1.797 1.818 4,404,046 +0.00(+0.21%)
Mar 23, 2012 1.795 1.827 1.770 1.814 11,453,780 +0.03(+1.61%)
Mar 22, 2012 1.829 1.837 1.783 1.785 9,915,160 -0.07(-3.71%)
Mar 21, 2012 1.868 1.885 1.812 1.854 16,989,412 -0.03(-1.62%)
Mar 20, 2012 1.906 1.915 1.864 1.885 14,755,756 -0.04(-2.18%)
Mar 19, 2012 1.919 1.965 1.912 1.927 11,033,317 +0.01(+0.70%)
Mar 16, 2012 1.934 1.934 1.875 1.913 10,892,572 -0.02(-1.28%)
Mar 15, 2012 1.931 1.994 1.908 1.938 18,824,830 +0.08(+4.21%)
Mar 14, 2012 1.866 1.898 1.839 1.860 7,821,562 -0.04(-2.01%)
Mar 13, 2012 1.816 1.900 1.806 1.898 11,782,149 +0.10(+5.41%)
Mar 12, 2012 1.837 1.858 1.793 1.801 5,942,933 -0.04(-1.98%)
Mar 09, 2012 1.833 1.862 1.806 1.837 12,594,767 -0.01(-0.62%)
Mar 08, 2012 1.881 1.881 1.818 1.848 9,562,590 +0.00(+0.21%)
Mar 07, 2012 1.908 1.908 1.841 1.845 14,837,637 -0.04(-2.23%)
Mar 06, 2012 1.931 1.942 1.860 1.887 16,508,795 -0.07(-3.61%)
Mar 05, 2012 1.961 2.017 1.944 1.957 14,027,310 +0.00(+0.10%)
Mar 02, 2012 1.996 2.007 1.952 1.956 11,794,898 -0.03(-1.54%)
Mar 01, 2012 2.022 2.085 1.923 1.986 31,738,274 -0.07(-3.62%)
Feb 29, 2012 2.082 2.116 2.047 2.061 15,413,252 -0.03(-1.28%)
Feb 28, 2012 2.168 2.172 2.072 2.087 18,808,394 -0.08(-3.79%)
Feb 27, 2012 2.126 2.175 2.122 2.170 11,531,173 +0.03(+1.25%)
Feb 24, 2012 2.217 2.225 2.143 2.143 7,983,306 -0.07(-3.36%)
Feb 23, 2012 2.187 2.250 2.187 2.217 5,889,547 +0.03(+1.40%)
Feb 22, 2012 2.236 2.265 2.173 2.187 7,371,940 -0.05(-2.39%)
Feb 21, 2012 2.183 2.256 2.170 2.240 11,518,780 +0.06(+2.72%)
Feb 17, 2012 2.242 2.256 2.172 2.181 11,711,546 -0.04(-1.98%)
Feb 16, 2012 2.219 2.242 2.191 2.225 7,865,522 -0.01(-0.34%)
Feb 15, 2012 2.282 2.294 2.220 2.233 8,187,760 -0.05(-2.18%)
Feb 14, 2012 2.292 2.315 2.265 2.282 5,916,556 -0.02(-1.08%)
Feb 13, 2012 2.313 2.336 2.284 2.307 9,255,618 +0.03(+1.26%)
Feb 10, 2012 2.280 2.311 2.271 2.279 6,056,397 -0.02(-0.75%)
Feb 09, 2012 2.330 2.349 2.286 2.296 11,614,980 -0.02(-1.07%)
Feb 08, 2012 2.303 2.462 2.294 2.321 20,027,794 +0.02(+0.66%)
Feb 07, 2012 2.313 2.338 2.282 2.305 13,451,130 -0.02(-0.66%)
Feb 06, 2012 2.370 2.407 2.313 2.321 16,904,502 -0.06(-2.72%)
Feb 03, 2012 2.458 2.472 2.334 2.386 27,721,140 -0.04(-1.50%)
Feb 02, 2012 2.475 2.521 2.411 2.422 8,456,198 -0.06(-2.31%)
Feb 01, 2012 2.372 2.493 2.372 2.479 17,152,978 +0.12(+5.28%)
Jan 31, 2012 2.303 2.372 2.287 2.355 7,983,207 +0.06(+2.67%)
Jan 30, 2012 2.294 2.313 2.288 2.294 5,628,265 -0.03(-1.48%)
Jan 27, 2012 2.273 2.338 2.267 2.328 5,603,437 +0.03(+1.50%)
Jan 26, 2012 2.359 2.359 2.288 2.294 8,757,950 -0.07(-2.91%)
Jan 25, 2012 2.345 2.366 2.295 2.363 5,971,601 +0.01(+0.57%)
Jan 24, 2012 2.294 2.359 2.246 2.349 6,334,372 +0.03(+1.40%)
Jan 23, 2012 2.374 2.410 2.309 2.317 7,688,120 -0.06(-2.65%)
Jan 20, 2012 2.349 2.382 2.323 2.380 11,173,597 +0.02(+0.81%)
Jan 19, 2012 2.426 2.428 2.353 2.361 8,479,729 -0.06(-2.45%)
Jan 18, 2012 2.351 2.428 2.311 2.420 6,544,496 +0.07(+3.01%)
Jan 17, 2012 2.477 2.477 2.349 2.349 8,810,133 -0.09(-3.83%)
Jan 13, 2012 2.479 2.504 2.414 2.443 13,751,051 -0.08(-3.33%)
Jan 12, 2012 2.546 2.554 2.460 2.527 18,642,444 -0.02(-0.75%)
Jan 11, 2012 2.483 2.569 2.430 2.546 15,831,324 +0.08(+3.42%)
Jan 10, 2012 2.370 2.467 2.328 2.462 31,328,122 +0.13(+5.66%)
Jan 09, 2012 2.363 2.378 2.321 2.330 9,119,518 -0.03(-1.38%)
Jan 06, 2012 2.326 2.388 2.292 2.363 11,542,044 +0.03(+1.15%)
Jan 05, 2012 2.294 2.365 2.248 2.336 14,070,731 +0.02(+0.83%)
Jan 04, 2012 2.412 2.428 2.296 2.317 29,654,674 +0.10(+4.57%)
Dec 30, 2011 2.221 2.229 2.179 2.215 10,221,971 -0.01(-0.26%)
Dec 29, 2011 2.242 2.242 2.162 2.221 7,285,564 +0.01(+0.26%)
Dec 28, 2011 2.269 2.269 2.187 2.215 8,356,352 -0.05(-2.36%)
Dec 27, 2011 2.332 2.355 2.269 2.269 6,441,307 -0.07(-3.10%)
Dec 23, 2011 2.315 2.361 2.303 2.342 6,770,251 +0.05(+2.25%)
Dec 21, 2011 2.212 2.301 2.200 2.290 17,955,452 +0.07(+3.10%)
Dec 20, 2011 2.279 2.294 2.202 2.221 12,128,038 +0.02(+0.96%)
Dec 19, 2011 2.275 2.279 2.198 2.200 10,448,296 -0.07(-2.95%)
Dec 16, 2011 2.300 2.324 2.233 2.267 19,048,536 -0.06(-2.55%)
Dec 15, 2011 2.374 2.380 2.275 2.326 23,434,084 +0.03(+1.25%)
Dec 14, 2011 2.168 2.321 2.133 2.298 31,679,928 +0.10(+4.70%)
Dec 13, 2011 2.418 2.418 2.124 2.194 62,913,832 +0.02(+0.70%)
Dec 12, 2011 2.126 2.194 2.068 2.179 19,594,976 +0.02(+0.97%)
Dec 09, 2011 2.107 2.168 2.096 2.158 12,119,119 +0.07(+3.58%)
Dec 08, 2011 2.118 2.135 2.032 2.084 14,409,134 -0.06(-2.94%)
Dec 07, 2011 2.064 2.170 2.045 2.147 18,066,646 +0.07(+3.50%)
Dec 06, 2011 2.061 2.103 2.021 2.074 13,933,402 +0.01(+0.65%)
Dec 05, 2011 2.070 2.139 2.017 2.061 19,383,560 +0.03(+1.51%)
Dec 02, 2011 1.961 2.064 1.921 2.030 31,150,920 +0.08(+4.02%)
Dec 01, 2011 1.854 1.969 1.791 1.952 37,048,040 +0.10(+5.26%)
Nov 30, 2011 1.611 1.868 1.577 1.854 61,316,092 +0.29(+18.73%)
Nov 29, 2011 1.504 1.588 1.503 1.562 11,916,026 +0.07(+5.01%)
Nov 28, 2011 1.445 1.497 1.439 1.487 7,680,670 +0.07(+4.85%)
Nov 25, 2011 1.422 1.457 1.411 1.418 3,026,856 -0.01(-0.54%)
Nov 23, 2011 1.371 1.457 1.363 1.426 10,981,516 +0.04(+2.75%)
Nov 22, 2011 1.416 1.434 1.367 1.388 7,945,797 -0.03(-2.29%)
Nov 21, 2011 1.424 1.437 1.357 1.420 8,823,913 -0.02(-1.46%)
Nov 18, 2011 1.441 1.449 1.409 1.441 5,800,273 +0.01(+0.94%)
Nov 17, 2011 1.449 1.468 1.420 1.428 6,847,723 -0.02(-1.32%)
Nov 16, 2011 1.457 1.480 1.443 1.447 5,018,468 -0.03(-1.82%)
Nov 15, 2011 1.493 1.493 1.447 1.474 8,116,288 -0.02(-1.53%)
Nov 14, 2011 1.539 1.541 1.478 1.497 9,112,283 -0.06(-3.69%)
Nov 11, 2011 1.552 1.566 1.508 1.554 7,378,118 +0.02(+1.63%)
Nov 10, 2011 1.558 1.636 1.518 1.529 10,055,958 +0.02(+1.52%)
Nov 09, 2011 1.535 1.581 1.504 1.506 10,141,130 -0.11(-6.86%)
Nov 08, 2011 1.610 1.642 1.545 1.617 8,165,610 +0.03(+1.68%)
Nov 07, 2011 1.569 1.671 1.522 1.590 15,579,255 +0.00(+0.00%)
Nov 04, 2011 1.652 1.652 1.577 1.590 5,030,777 -0.07(-4.15%)
Nov 03, 2011 1.629 1.661 1.564 1.659 6,479,161 +0.04(+2.48%)
Nov 02, 2011 1.617 1.631 1.550 1.619 9,837,966 +0.03(+1.80%)
Nov 01, 2011 1.634 1.720 1.574 1.590 17,002,680 -0.09(-5.45%)
Oct 31, 2011 1.611 1.757 1.560 1.682 15,856,320 +0.03(+1.85%)
Oct 28, 2011 1.661 1.699 1.625 1.652 8,062,557 -0.03(-1.82%)
Oct 27, 2011 1.715 1.738 1.619 1.682 10,212,078 +0.06(+3.41%)
Oct 26, 2011 1.602 1.643 1.560 1.627 6,451,524 +0.04(+2.78%)
Oct 25, 2011 1.640 1.657 1.573 1.583 7,105,437 -0.06(-3.72%)
Oct 24, 2011 1.577 1.653 1.564 1.644 9,284,887 +0.06(+3.99%)
Oct 21, 2011 1.588 1.590 1.537 1.581 14,029,534 +0.02(+1.47%)
Oct 20, 2011 1.508 1.558 1.481 1.558 5,522,533 +0.05(+3.30%)
Oct 19, 2011 1.543 1.588 1.502 1.508 10,004,659 -0.04(-2.59%)
Oct 18, 2011 1.451 1.569 1.411 1.548 14,759,862 +0.11(+8.00%)
Oct 17, 2011 1.458 1.483 1.426 1.434 5,546,258 -0.05(-3.23%)
Oct 14, 2011 1.489 1.514 1.415 1.481 7,156,464 +0.01(+0.65%)
Oct 13, 2011 1.520 1.524 1.447 1.472 5,609,908 -0.06(-3.75%)
Oct 12, 2011 1.529 1.566 1.512 1.529 6,916,396 +0.02(+1.14%)
Oct 11, 2011 1.525 1.567 1.497 1.512 5,433,982 -0.03(-1.98%)
Oct 10, 2011 1.518 1.552 1.506 1.543 6,367,256 +0.06(+3.73%)
Oct 07, 2011 1.596 1.598 1.478 1.487 8,940,233 -0.09(-5.92%)
Oct 06, 2011 1.579 1.644 1.522 1.581 31,338,444 +0.07(+4.95%)
Oct 05, 2011 1.338 1.520 1.288 1.506 18,108,460 +0.16(+12.09%)
Oct 04, 2011 1.281 1.359 1.237 1.344 12,352,763 +0.04(+2.78%)
Oct 03, 2011 1.394 1.418 1.302 1.307 13,530,077 -0.08(-5.91%)
Sep 30, 2011 1.420 1.430 1.386 1.390 8,491,400 -0.06(-3.84%)
Sep 29, 2011 1.415 1.462 1.380 1.445 9,059,242 +0.05(+3.56%)
Sep 28, 2011 1.451 1.462 1.392 1.395 9,912,293 -0.05(-3.57%)
Sep 27, 2011 1.497 1.524 1.430 1.447 13,492,469 -0.00(-0.13%)
Sep 26, 2011 1.416 1.449 1.369 1.449 11,213,779 +0.03(+2.43%)
Sep 23, 2011 1.348 1.424 1.348 1.415 10,945,587 +0.04(+2.92%)
Sep 22, 2011 1.457 1.458 1.342 1.374 23,728,962 -0.13(-8.87%)
Sep 21, 2011 1.629 1.686 1.506 1.508 12,219,085 -0.12(-7.61%)
Sep 20, 2011 1.629 1.684 1.598 1.632 11,127,587 +0.02(+1.43%)
Sep 19, 2011 1.600 1.631 1.579 1.610 11,422,345 -0.03(-1.98%)
Sep 16, 2011 1.621 1.653 1.585 1.642 13,021,785 +0.02(+1.30%)
Sep 15, 2011 1.573 1.640 1.537 1.621 12,544,828 +0.07(+4.56%)
Sep 14, 2011 1.514 1.564 1.472 1.550 12,816,165 +0.05(+3.18%)
Sep 13, 2011 1.481 1.512 1.455 1.502 11,855,645 +0.03(+1.81%)
Sep 12, 2011 1.384 1.483 1.380 1.476 13,902,484 +0.07(+4.61%)
Sep 09, 2011 1.457 1.487 1.388 1.411 10,834,838 -0.07(-4.65%)
Sep 08, 2011 1.493 1.508 1.462 1.480 9,867,287 -0.04(-2.40%)
Sep 07, 2011 1.462 1.529 1.455 1.516 13,520,598 +0.08(+5.31%)
Sep 06, 2011 1.403 1.457 1.382 1.439 10,004,355 -0.02(-1.44%)
Sep 02, 2011 1.416 1.483 1.365 1.460 13,884,671 +0.00(+0.26%)
Sep 01, 2011 1.483 1.541 1.445 1.457 13,206,809 -0.03(-1.80%)
Aug 31, 2011 1.501 1.520 1.451 1.483 10,405,535 +0.01(+0.39%)
Aug 30, 2011 1.464 1.491 1.426 1.478 8,906,741 +0.00(+0.13%)
Aug 29, 2011 1.384 1.478 1.384 1.476 11,812,742 +0.12(+8.73%)
Aug 26, 2011 1.296 1.367 1.267 1.357 13,195,676 +0.04(+2.90%)
Aug 25, 2011 1.315 1.430 1.267 1.319 25,260,760 +0.03(+2.37%)
Aug 24, 2011 1.200 1.292 1.197 1.288 14,397,902 +0.08(+6.65%)
Aug 23, 2011 1.156 1.214 1.155 1.208 12,963,110 +0.06(+4.81%)
Aug 22, 2011 1.262 1.262 1.145 1.153 16,420,253 -0.06(-4.74%)
Aug 19, 2011 1.178 1.246 1.166 1.210 12,530,704 +0.01(+0.48%)
Aug 18, 2011 1.223 1.246 1.195 1.204 15,206,754 -0.06(-4.54%)
Aug 17, 2011 1.273 1.302 1.244 1.262 7,717,918 -0.00(-0.30%)
Aug 16, 2011 1.262 1.327 1.260 1.265 13,190,429 -0.02(-1.78%)
Aug 15, 2011 1.244 1.316 1.244 1.288 13,896,196 +0.06(+4.82%)
Aug 12, 2011 1.304 1.338 1.223 1.229 15,932,091 -0.05(-4.03%)
Aug 11, 2011 1.267 1.313 1.227 1.281 26,245,178 +0.03(+2.60%)
Aug 10, 2011 1.355 1.472 1.218 1.248 36,303,792 -0.04(-3.12%)
Aug 09, 2011 1.344 1.367 1.231 1.288 34,005,396 +0.04(+2.90%)
Aug 08, 2011 1.344 1.384 1.204 1.252 40,890,520 -0.18(-12.43%)
Aug 05, 2011 1.474 1.491 1.376 1.430 19,218,372 -0.05(-3.36%)
Aug 04, 2011 1.596 1.602 1.457 1.480 35,673,424 -0.14(-8.83%)
Aug 03, 2011 1.678 1.691 1.587 1.623 21,227,038 -0.06(-3.30%)
Aug 02, 2011 1.738 1.772 1.672 1.678 13,973,500 -0.07(-4.15%)
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.