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

MBIA Inc (NY: MBI )

5.600 -0.200 (-3.45%)
Official Closing Price Updated: 7:00 PM 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, 2013 2.554 2.617 2.537 2.581 12,826,445 +0.04(+1.43%)
Jul 30, 2013 2.561 2.579 2.533 2.544 5,897,734 -0.01(-0.45%)
Jul 29, 2013 2.565 2.623 2.548 2.556 7,397,767 -0.02(-0.67%)
Jul 26, 2013 2.552 2.584 2.550 2.573 3,829,911 +0.01(+0.30%)
Jul 25, 2013 2.556 2.604 2.556 2.565 5,693,160 -0.01(-0.30%)
Jul 24, 2013 2.596 2.642 2.548 2.573 8,852,858 -0.02(-0.59%)
Jul 23, 2013 2.638 2.668 2.584 2.588 11,318,590 -0.02(-0.66%)
Jul 22, 2013 2.560 2.607 2.539 2.605 18,345,108 +0.05(+2.02%)
Jul 19, 2013 2.594 2.611 2.546 2.554 17,912,466 -0.07(-2.62%)
Jul 18, 2013 2.596 2.695 2.596 2.623 14,417,870 +0.04(+1.48%)
Jul 17, 2013 2.573 2.629 2.573 2.584 10,531,575 +0.01(+0.52%)
Jul 16, 2013 2.619 2.623 2.533 2.571 9,375,301 -0.05(-1.82%)
Jul 15, 2013 2.663 2.667 2.611 2.619 5,636,400 -0.03(-1.23%)
Jul 12, 2013 2.586 2.667 2.581 2.651 10,869,763 +0.07(+2.59%)
Jul 11, 2013 2.571 2.596 2.539 2.584 5,861,459 +0.06(+2.27%)
Jul 10, 2013 2.600 2.605 2.512 2.527 7,820,610 -0.08(-3.08%)
Jul 09, 2013 2.636 2.642 2.592 2.607 5,764,161 +0.00(+0.07%)
Jul 08, 2013 2.623 2.646 2.604 2.605 7,912,934 +0.01(+0.22%)
Jul 05, 2013 2.548 2.602 2.508 2.600 4,436,517 +0.08(+3.19%)
Jul 03, 2013 2.531 2.558 2.502 2.519 3,916,486 -0.04(-1.49%)
Jul 02, 2013 2.594 2.640 2.539 2.558 7,879,835 -0.04(-1.47%)
Jul 01, 2013 2.575 2.647 2.569 2.596 10,621,931 +0.05(+2.03%)
Jun 28, 2013 2.535 2.562 2.461 2.544 11,502,437 +0.00(+0.00%)
Jun 27, 2013 2.575 2.605 2.528 2.544 13,354,972 -0.02(-0.82%)
Jun 26, 2013 2.472 2.586 2.453 2.565 16,230,035 +0.12(+4.93%)
Jun 25, 2013 2.407 2.451 2.382 2.445 13,046,304 +0.07(+2.98%)
Jun 24, 2013 2.407 2.458 2.302 2.374 24,132,050 -0.07(-3.04%)
Jun 21, 2013 2.491 2.508 2.370 2.449 28,173,024 -0.02(-0.93%)
Jun 20, 2013 2.516 2.550 2.441 2.472 21,327,648 -0.07(-2.71%)
Jun 19, 2013 2.623 2.623 2.539 2.540 11,497,133 -0.09(-3.49%)
Jun 18, 2013 2.573 2.642 2.573 2.632 10,499,485 +0.07(+2.61%)
Jun 17, 2013 2.590 2.642 2.539 2.565 12,090,053 +0.00(+0.07%)
Jun 14, 2013 2.634 2.646 2.546 2.563 8,683,272 -0.08(-3.04%)
Jun 13, 2013 2.537 2.649 2.515 2.644 13,878,964 +0.10(+4.06%)
Jun 12, 2013 2.630 2.667 2.539 2.540 12,747,016 -0.07(-2.64%)
Jun 11, 2013 2.682 2.694 2.600 2.609 16,190,757 -0.12(-4.34%)
Jun 10, 2013 2.686 2.749 2.676 2.728 14,751,126 +0.05(+1.93%)
Jun 07, 2013 2.579 2.690 2.574 2.676 25,066,220 +0.11(+4.09%)
Jun 06, 2013 2.544 2.571 2.483 2.571 13,822,250 +0.05(+1.82%)
Jun 05, 2013 2.542 2.561 2.504 2.525 17,019,210 -0.05(-1.93%)
Jun 04, 2013 2.676 2.711 2.540 2.575 21,028,654 -0.08(-3.16%)
Jun 03, 2013 2.724 2.753 2.604 2.659 21,359,006 -0.06(-2.39%)
May 31, 2013 2.735 2.770 2.715 2.724 9,458,470 -0.02(-0.84%)
May 30, 2013 2.705 2.802 2.688 2.747 22,005,636 +0.05(+1.70%)
May 29, 2013 2.688 2.733 2.630 2.701 22,527,400 +0.00(+0.00%)
May 28, 2013 2.821 2.867 2.651 2.701 47,154,596 -0.08(-3.02%)
May 24, 2013 2.793 2.812 2.772 2.785 9,580,806 -0.04(-1.55%)
May 23, 2013 2.776 2.898 2.739 2.829 34,551,412 +0.03(+1.23%)
May 22, 2013 2.863 2.881 2.735 2.795 29,068,936 -0.03(-1.22%)
May 21, 2013 2.938 2.951 2.827 2.829 18,740,124 -0.11(-3.65%)
May 20, 2013 2.904 2.982 2.892 2.936 17,697,434 +0.00(+0.07%)
May 17, 2013 2.919 2.944 2.915 2.934 27,141,486 +0.02(+0.52%)
May 16, 2013 2.938 2.965 2.896 2.919 18,354,738 -0.02(-0.78%)
May 15, 2013 2.995 3.024 2.927 2.942 28,093,186 -0.06(-1.97%)
May 13, 2013 2.946 3.032 2.890 3.001 37,232,176 +0.05(+1.82%)
May 10, 2013 3.039 3.047 2.802 2.948 95,858,976 -0.05(-1.60%)
May 09, 2013 2.974 3.087 2.944 2.995 103,779,896 +0.04(+1.23%)
May 08, 2013 2.714 3.011 2.690 2.959 107,171,728 +0.21(+7.57%)
May 07, 2013 2.856 2.892 2.657 2.751 122,261,784 +0.02(+0.70%)
May 06, 2013 1.877 2.953 1.875 2.732 352,469,984 +0.85(+45.37%)
May 03, 2013 1.795 1.948 1.783 1.879 54,155,884 +0.14(+8.26%)
May 02, 2013 1.778 1.803 1.669 1.736 49,978,404 -0.07(-4.12%)
May 01, 2013 1.797 1.826 1.768 1.810 18,172,388 +0.00(+0.11%)
Apr 30, 2013 1.791 1.856 1.715 1.808 50,153,540 -0.07(-3.96%)
Apr 29, 2013 1.927 1.927 1.866 1.883 20,269,386 -0.09(-4.37%)
Apr 26, 2013 2.030 2.036 1.957 1.969 14,452,079 -0.07(-3.29%)
Apr 25, 2013 1.982 2.059 1.965 2.036 20,800,026 +0.05(+2.50%)
Apr 24, 2013 1.923 1.999 1.908 1.986 13,893,125 +0.06(+3.18%)
Apr 23, 2013 1.881 1.956 1.875 1.925 15,280,098 +0.06(+2.97%)
Apr 22, 2013 1.892 1.898 1.818 1.869 8,759,692 -0.02(-1.11%)
Apr 19, 2013 1.847 1.898 1.822 1.891 9,856,390 +0.06(+3.02%)
Apr 18, 2013 1.871 1.908 1.808 1.835 16,151,998 -0.04(-2.14%)
Apr 17, 2013 1.892 1.898 1.868 1.875 12,742,235 -0.04(-2.00%)
Apr 16, 2013 1.906 1.956 1.879 1.913 19,012,548 +0.03(+1.83%)
Apr 15, 2013 1.971 1.978 1.873 1.879 18,478,894 -0.11(-5.66%)
Apr 12, 2013 1.994 2.022 1.975 1.992 11,908,142 -0.02(-0.76%)
Apr 11, 2013 2.036 2.051 2.005 2.007 13,116,750 -0.03(-1.69%)
Apr 10, 2013 2.005 2.049 2.001 2.042 15,018,989 +0.04(+2.01%)
Apr 09, 2013 2.103 2.143 1.999 2.001 18,668,674 -0.11(-4.99%)
Apr 08, 2013 1.965 2.107 1.957 2.107 23,855,530 +0.14(+7.09%)
Apr 05, 2013 1.908 1.982 1.883 1.967 12,964,935 +0.01(+0.68%)
Apr 04, 2013 1.913 1.963 1.900 1.954 14,515,404 +0.04(+2.10%)
Apr 03, 2013 1.963 2.030 1.887 1.913 33,332,158 -0.03(-1.67%)
Apr 02, 2013 1.948 2.042 1.847 1.946 74,790,840 +0.01(+0.39%)
Apr 01, 2013 1.963 1.967 1.906 1.938 17,321,920 -0.02(-1.27%)
Mar 28, 2013 1.977 1.990 1.938 1.963 20,372,140 -0.02(-1.06%)
Mar 27, 2013 2.007 2.022 1.971 1.984 16,069,792 -0.05(-2.35%)
Mar 26, 2013 2.064 2.091 2.019 2.032 8,865,246 -0.03(-1.48%)
Mar 25, 2013 2.149 2.160 2.026 2.063 16,191,579 -0.08(-3.57%)
Mar 22, 2013 2.124 2.150 2.110 2.139 14,543,466 +0.01(+0.36%)
Mar 21, 2013 2.202 2.206 2.103 2.131 15,955,763 -0.08(-3.55%)
Mar 20, 2013 2.112 2.229 2.112 2.210 20,346,664 +0.02(+0.96%)
Mar 19, 2013 2.269 2.292 2.166 2.189 20,700,614 -0.06(-2.88%)
Mar 18, 2013 2.271 2.312 2.248 2.254 18,826,682 -0.03(-1.50%)
Mar 15, 2013 2.351 2.351 2.273 2.288 21,464,764 -0.07(-2.92%)
Mar 14, 2013 2.397 2.407 2.294 2.357 24,693,086 -0.04(-1.67%)
Mar 13, 2013 2.382 2.414 2.365 2.397 13,400,129 +0.02(+0.97%)
Mar 12, 2013 2.391 2.428 2.361 2.374 27,444,134 -0.02(-0.72%)
Mar 11, 2013 2.388 2.453 2.357 2.391 23,065,962 +0.00(+0.08%)
Mar 08, 2013 2.468 2.485 2.357 2.389 27,663,674 -0.06(-2.42%)
Mar 07, 2013 2.491 2.504 2.409 2.449 30,454,694 -0.04(-1.61%)
Mar 06, 2013 2.399 2.619 2.361 2.489 61,563,464 +0.11(+4.49%)
Mar 05, 2013 2.409 2.437 2.313 2.382 49,419,524 -0.06(-2.50%)
Mar 04, 2013 1.978 2.472 1.978 2.443 149,071,024 +0.47(+23.96%)
Mar 01, 2013 1.854 1.984 1.852 1.971 24,919,924 +0.12(+6.62%)
Feb 28, 2013 1.891 1.896 1.816 1.848 37,243,048 -0.06(-3.11%)
Feb 27, 2013 1.887 1.921 1.856 1.908 12,021,553 +0.02(+0.81%)
Feb 26, 2013 1.894 1.923 1.866 1.892 9,817,762 +0.01(+0.41%)
Feb 25, 2013 1.952 1.973 1.883 1.885 10,467,365 -0.05(-2.38%)
Feb 22, 2013 1.988 1.994 1.919 1.931 19,767,408 -0.02(-1.27%)
Feb 21, 2013 1.984 2.027 1.956 1.956 15,154,461 -0.03(-1.73%)
Feb 20, 2013 2.091 2.114 1.980 1.990 13,641,841 -0.10(-4.67%)
Feb 19, 2013 2.068 2.150 2.045 2.087 16,680,871 +0.04(+1.77%)
Feb 15, 2013 2.085 2.141 2.042 2.051 15,269,661 -0.04(-2.01%)
Feb 14, 2013 2.005 2.150 1.982 2.093 20,389,718 +0.08(+3.99%)
Feb 13, 2013 2.019 2.074 1.978 2.013 19,023,316 +0.01(+0.29%)
Feb 12, 2013 1.996 2.034 1.975 2.007 13,350,086 +0.01(+0.29%)
Feb 11, 2013 1.950 2.080 1.910 2.001 21,397,278 +0.05(+2.65%)
Feb 08, 2013 1.940 2.040 1.912 1.950 22,256,068 +0.01(+0.59%)
Feb 07, 2013 1.984 1.998 1.885 1.938 25,690,152 -0.05(-2.59%)
Feb 06, 2013 1.770 2.023 1.738 1.990 58,376,368 +0.35(+21.47%)
Feb 04, 2013 1.646 1.673 1.627 1.638 5,992,239 -0.03(-1.83%)
Feb 01, 2013 1.676 1.684 1.653 1.669 7,120,770 +0.02(+1.39%)
Jan 31, 2013 1.646 1.671 1.606 1.646 10,311,108 -0.01(-0.58%)
Jan 30, 2013 1.587 1.740 1.567 1.655 24,986,886 +0.06(+3.84%)
Jan 29, 2013 1.554 1.594 1.548 1.594 22,914,496 +0.04(+2.71%)
Jan 28, 2013 1.602 1.610 1.550 1.552 9,235,351 -0.06(-3.56%)
Jan 25, 2013 1.587 1.615 1.581 1.610 5,165,690 +0.03(+1.69%)
Jan 24, 2013 1.644 1.655 1.581 1.583 9,417,953 -0.05(-3.16%)
Jan 23, 2013 1.642 1.675 1.604 1.634 7,997,395 -0.02(-0.93%)
Jan 22, 2013 1.539 1.652 1.539 1.650 12,282,312 +0.11(+7.07%)
Jan 18, 2013 1.531 1.577 1.529 1.541 8,339,318 +0.01(+0.37%)
Jan 17, 2013 1.539 1.546 1.510 1.535 9,555,580 +0.00(+0.00%)
Jan 16, 2013 1.585 1.590 1.531 1.535 7,475,291 -0.05(-3.25%)
Jan 15, 2013 1.537 1.594 1.489 1.587 23,682,486 +0.04(+2.34%)
Jan 14, 2013 1.579 1.592 1.546 1.550 6,399,152 -0.03(-1.82%)
Jan 11, 2013 1.629 1.638 1.569 1.579 7,601,378 -0.06(-3.73%)
Jan 10, 2013 1.581 1.696 1.567 1.640 20,782,412 +0.07(+4.76%)
Jan 09, 2013 1.550 1.606 1.550 1.566 9,359,618 +0.01(+0.37%)
Jan 08, 2013 1.646 1.653 1.541 1.560 23,648,288 -0.10(-5.77%)
Jan 07, 2013 1.738 1.751 1.644 1.655 17,264,360 -0.08(-4.73%)
Jan 04, 2013 1.562 1.810 1.556 1.738 52,542,652 +0.18(+11.67%)
Jan 03, 2013 1.560 1.575 1.545 1.556 15,185,656 -0.00(-0.24%)
Jan 02, 2013 1.546 1.564 1.501 1.560 10,455,003 +0.06(+3.95%)
Dec 31, 2012 1.483 1.529 1.481 1.501 11,177,359 +0.01(+0.64%)
Dec 28, 2012 1.480 1.504 1.464 1.491 5,693,302 +0.00(+0.26%)
Dec 27, 2012 1.518 1.527 1.463 1.487 8,499,232 -0.03(-2.14%)
Dec 26, 2012 1.491 1.522 1.489 1.520 5,897,912 +0.03(+1.92%)
Dec 24, 2012 1.493 1.499 1.478 1.491 2,811,449 -0.01(-0.51%)
Dec 21, 2012 1.512 1.522 1.474 1.499 13,270,752 -0.03(-1.88%)
Dec 20, 2012 1.548 1.552 1.512 1.527 9,176,488 -0.03(-1.72%)
Dec 19, 2012 1.537 1.571 1.529 1.554 9,155,787 +0.01(+0.74%)
Dec 18, 2012 1.537 1.548 1.518 1.543 9,856,846 +0.02(+1.00%)
Dec 17, 2012 1.518 1.548 1.506 1.527 10,603,219 +0.01(+0.50%)
Dec 14, 2012 1.623 1.623 1.508 1.520 17,670,608 -0.11(-6.69%)
Dec 13, 2012 1.562 1.703 1.559 1.629 24,157,544 +0.07(+4.67%)
Dec 12, 2012 1.604 1.606 1.554 1.556 10,596,862 -0.04(-2.63%)
Dec 11, 2012 1.629 1.642 1.592 1.598 8,006,236 -0.01(-0.71%)
Dec 10, 2012 1.608 1.632 1.604 1.610 8,611,984 +0.00(+0.12%)
Dec 07, 2012 1.631 1.634 1.599 1.608 11,092,050 -0.01(-0.47%)
Dec 06, 2012 1.688 1.688 1.576 1.615 23,891,134 -0.03(-2.09%)
Dec 05, 2012 1.709 1.709 1.642 1.650 12,982,853 -0.01(-0.80%)
Dec 04, 2012 1.675 1.690 1.652 1.663 11,071,428 -0.05(-2.68%)
Nov 30, 2012 1.678 1.713 1.676 1.709 7,983,055 +0.01(+0.68%)
Nov 29, 2012 1.701 1.717 1.675 1.697 10,381,873 +0.01(+0.45%)
Nov 28, 2012 1.629 1.732 1.617 1.690 17,351,404 +0.05(+3.27%)
Nov 27, 2012 1.673 1.722 1.634 1.636 25,216,356 -0.05(-3.17%)
Nov 26, 2012 1.707 1.755 1.663 1.690 35,490,584 +0.09(+5.74%)
Nov 23, 2012 1.552 1.600 1.522 1.598 16,152,056 +0.05(+3.47%)
Nov 21, 2012 1.374 1.558 1.367 1.545 42,611,664 +0.17(+12.07%)
Nov 20, 2012 1.353 1.386 1.317 1.378 25,874,862 +0.01(+0.98%)
Nov 19, 2012 1.344 1.372 1.319 1.365 35,398,632 +0.04(+3.18%)
Nov 16, 2012 1.350 1.357 1.317 1.323 18,016,240 -0.01(-0.58%)
Nov 15, 2012 1.317 1.351 1.317 1.330 31,798,596 +0.01(+0.58%)
Nov 14, 2012 1.348 1.413 1.323 1.323 45,232,784 +0.02(+1.61%)
Nov 13, 2012 1.594 1.631 1.296 1.302 93,958,240 -0.31(-19.02%)
Nov 12, 2012 1.655 1.665 1.600 1.608 8,892,386 -0.03(-1.87%)
Nov 09, 2012 1.638 1.650 1.598 1.638 17,014,706 -0.02(-1.27%)
Nov 08, 2012 1.743 1.795 1.652 1.659 26,527,898 -0.10(-5.65%)
Nov 07, 2012 1.854 1.854 1.759 1.759 15,016,786 -0.14(-7.16%)
Nov 06, 2012 1.881 1.906 1.871 1.894 4,691,757 +0.03(+1.43%)
Nov 05, 2012 1.854 1.884 1.837 1.868 7,109,188 +0.01(+0.51%)
Nov 02, 2012 1.913 1.936 1.839 1.858 7,649,125 -0.05(-2.51%)
Nov 01, 2012 1.900 1.930 1.867 1.906 7,041,248 +0.01(+0.71%)
Oct 31, 2012 1.854 1.898 1.854 1.892 4,967,137 +0.05(+2.48%)
Oct 26, 2012 1.929 1.847 1.847 1.847 8,828,495 -0.08(-4.17%)
Oct 25, 2012 1.961 1.973 1.898 1.927 5,216,319 -0.02(-0.98%)
Oct 24, 2012 1.946 2.003 1.887 1.946 9,522,146 +0.01(+0.59%)
Oct 23, 2012 1.944 1.952 1.919 1.934 4,631,894 -0.03(-1.65%)
Oct 19, 2012 2.057 2.061 1.957 1.967 8,687,133 -0.10(-4.72%)
Oct 18, 2012 2.107 2.107 2.059 2.064 5,577,515 -0.04(-1.82%)
Oct 17, 2012 2.093 2.126 2.068 2.103 7,840,484 +0.00(+0.00%)
Oct 16, 2012 2.074 2.105 2.061 2.103 12,439,024 +0.03(+1.38%)
Oct 15, 2012 2.028 2.085 2.028 2.074 8,426,782 +0.06(+2.84%)
Oct 12, 2012 2.019 2.034 1.992 2.017 4,952,840 +0.01(+0.28%)
Oct 11, 2012 1.990 2.019 1.950 2.011 9,235,979 +0.04(+2.24%)
Oct 10, 2012 2.021 2.047 1.954 1.967 15,150,814 -0.05(-2.46%)
Oct 09, 2012 2.028 2.043 1.992 2.017 9,027,796 -0.02(-0.85%)
Oct 08, 2012 2.057 2.133 2.022 2.034 9,020,043 -0.03(-1.66%)
Oct 05, 2012 2.087 2.105 2.043 2.068 9,362,207 -0.02(-0.73%)
Oct 04, 2012 2.019 2.099 2.013 2.084 11,790,797 +0.08(+3.91%)
Oct 03, 2012 1.977 2.013 1.954 2.005 7,125,301 +0.03(+1.55%)
Oct 02, 2012 1.957 1.980 1.952 1.975 6,221,348 +0.02(+0.78%)
Oct 01, 2012 1.959 1.969 1.917 1.959 6,400,481 +0.02(+1.18%)
Sep 28, 2012 1.954 1.956 1.904 1.936 6,915,862 -0.02(-1.27%)
Sep 27, 2012 1.961 1.992 1.927 1.961 6,236,712 +0.01(+0.69%)
Sep 26, 2012 1.965 1.988 1.917 1.948 9,270,192 -0.02(-1.16%)
Sep 25, 2012 2.038 2.064 1.967 1.971 11,755,270 -0.06(-2.83%)
Sep 24, 2012 2.120 2.162 2.024 2.028 14,730,341 -0.11(-4.93%)
Sep 21, 2012 2.154 2.166 2.103 2.133 12,717,987 -0.01(-0.27%)
Sep 20, 2012 2.143 2.154 2.112 2.139 5,249,664 -0.02(-1.06%)
Sep 19, 2012 2.145 2.181 2.099 2.162 8,832,424 +0.02(+1.16%)
Sep 18, 2012 2.214 2.215 2.135 2.137 8,352,564 -0.08(-3.54%)
Sep 17, 2012 2.229 2.246 2.212 2.215 8,347,552 -0.03(-1.36%)
Sep 14, 2012 2.267 2.294 2.217 2.246 10,825,851 -0.02(-0.84%)
Sep 13, 2012 2.227 2.282 2.210 2.265 7,176,296 +0.04(+1.98%)
Sep 12, 2012 2.208 2.244 2.208 2.221 6,403,704 +0.02(+0.78%)
Sep 11, 2012 2.191 2.215 2.154 2.204 11,060,191 +0.01(+0.44%)
Sep 10, 2012 2.168 2.217 2.168 2.194 7,863,105 +0.02(+0.79%)
Sep 07, 2012 2.150 2.187 2.141 2.177 7,256,781 +0.04(+1.88%)
Sep 06, 2012 2.107 2.152 2.098 2.137 9,018,552 +0.05(+2.29%)
Sep 05, 2012 2.101 2.189 2.072 2.089 13,649,316 -0.02(-0.82%)
Sep 04, 2012 2.074 2.126 2.074 2.107 6,298,359 +0.03(+1.29%)
Aug 31, 2012 2.095 2.103 2.067 2.080 4,493,095 +0.00(+0.00%)
Aug 30, 2012 2.070 2.097 2.055 2.080 6,071,149 -0.01(-0.46%)
Aug 29, 2012 2.072 2.094 2.043 2.089 8,198,181 +0.10(+4.89%)
Aug 27, 2012 2.032 2.032 1.990 1.992 5,300,508 -0.02(-1.23%)
Aug 24, 2012 2.007 2.053 1.998 2.017 5,135,049 +0.01(+0.28%)
Aug 23, 2012 2.028 2.040 2.007 2.011 7,355,613 -0.02(-0.85%)
Aug 22, 2012 2.074 2.097 2.022 2.028 8,756,857 -0.06(-3.02%)
Aug 21, 2012 2.103 2.147 2.084 2.091 9,610,128 -0.00(-0.18%)
Aug 20, 2012 2.108 2.120 2.068 2.095 11,678,092 +0.01(+0.27%)
Aug 17, 2012 2.063 2.112 2.043 2.089 14,125,007 +0.04(+1.77%)
Aug 16, 2012 1.999 2.059 1.999 2.053 19,623,848 +0.06(+3.27%)
Aug 15, 2012 1.986 2.021 1.977 1.988 6,717,153 -0.00(-0.10%)
Aug 14, 2012 1.986 2.013 1.969 1.990 9,910,305 +0.00(+0.19%)
Aug 13, 2012 1.990 2.005 1.950 1.986 13,754,347 -0.00(-0.19%)
Aug 10, 2012 1.927 2.005 1.894 1.990 16,216,140 +0.07(+3.48%)
Aug 09, 2012 1.877 1.952 1.787 1.923 45,050,180 +0.25(+14.84%)
Aug 08, 2012 1.740 1.743 1.657 1.675 19,719,288 -0.06(-3.20%)
Aug 07, 2012 1.726 1.761 1.722 1.730 8,788,747 +0.02(+0.89%)
Aug 06, 2012 1.757 1.778 1.713 1.715 9,881,941 -0.05(-2.61%)
Aug 03, 2012 1.741 1.762 1.701 1.761 7,019,271 +0.05(+2.68%)
Aug 02, 2012 1.755 1.803 1.682 1.715 18,029,016 -0.06(-3.65%)
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.