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

MBIA Inc (NY: MBI )

5.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2008 2.246 2.389 2.179 2.275 22,324,212 +0.20(+9.68%)
Sep 29, 2008 2.772 2.772 1.902 2.074 27,818,654 -0.55(-21.03%)
Sep 26, 2008 2.351 2.657 2.342 2.626 0 +0.06(+2.31%)
Sep 25, 2008 2.475 2.676 2.361 2.567 26,716,092 +0.21(+8.74%)
Sep 24, 2008 2.422 2.422 2.244 2.361 17,656,860 +0.06(+2.49%)
Sep 23, 2008 2.351 2.500 2.256 2.303 24,755,994 -0.02(-0.82%)
Sep 22, 2008 2.389 2.416 2.131 2.323 33,697,520 -0.14(-5.67%)
Sep 19, 2008 3.192 3.250 2.236 2.462 0 -0.21(-8.00%)
Sep 18, 2008 1.915 2.676 1.806 2.676 155,736,832 +0.82(+44.18%)
Sep 17, 2008 2.147 2.160 1.856 1.856 83,473,640 -0.35(-16.00%)
Sep 16, 2008 1.959 2.210 1.904 2.210 110,593,344 +0.02(+0.96%)
Sep 15, 2008 2.263 2.483 2.162 2.189 93,667,520 -0.29(-11.86%)
Sep 12, 2008 2.529 2.743 2.410 2.483 0 -0.13(-5.11%)
Sep 11, 2008 2.554 2.844 2.250 2.617 111,843,872 -0.10(-3.59%)
Sep 10, 2008 2.705 2.825 2.468 2.714 72,390,056 +0.02(+0.78%)
Sep 09, 2008 3.112 3.339 2.688 2.693 90,753,288 -0.40(-13.02%)
Sep 08, 2008 3.502 3.647 3.016 3.097 86,630,976 -0.08(-2.47%)
Sep 05, 2008 2.909 3.250 2.873 3.175 0 +0.13(+4.27%)
Sep 04, 2008 3.045 3.173 2.900 3.045 74,811,488 -0.09(-2.92%)
Sep 03, 2008 3.024 3.211 2.967 3.137 110,417,696 +0.05(+1.67%)
Sep 02, 2008 3.267 3.267 2.921 3.085 79,792,176 -0.02(-0.49%)
Aug 29, 2008 3.003 3.139 2.821 3.101 0 +0.01(+0.43%)
Aug 28, 2008 2.737 3.114 2.663 3.087 256,897,744 +0.80(+34.81%)
Aug 27, 2008 2.164 2.340 2.103 2.290 64,253,844 +0.20(+9.71%)
Aug 26, 2008 2.160 2.175 2.043 2.087 47,842,244 +0.02(+0.83%)
Aug 25, 2008 1.906 2.095 1.894 2.070 62,325,468 +0.12(+6.18%)
Aug 22, 2008 1.948 1.988 1.826 1.950 0 +0.11(+5.92%)
Aug 21, 2008 1.925 1.977 1.812 1.841 73,214,216 -0.16(-8.20%)
Aug 20, 2008 2.064 2.101 1.892 2.005 86,431,624 -0.13(-6.17%)
Aug 19, 2008 2.179 2.338 2.085 2.137 61,114,220 -0.12(-5.49%)
Aug 18, 2008 2.141 2.311 1.984 2.261 102,266,264 +0.12(+5.44%)
Aug 15, 2008 2.126 2.194 2.045 2.145 0 +0.17(+8.72%)
Aug 14, 2008 1.655 2.015 1.655 1.973 104,607,248 +0.30(+17.94%)
Aug 13, 2008 1.590 1.720 1.569 1.673 53,086,728 +0.06(+3.92%)
Aug 12, 2008 1.642 1.701 1.569 1.610 54,415,772 -0.05(-3.11%)
Aug 11, 2008 1.669 1.717 1.585 1.661 72,194,424 +0.02(+1.40%)
Aug 08, 2008 1.730 1.812 1.590 1.638 173,856,560 +0.06(+3.50%)
Aug 07, 2008 1.596 1.740 1.522 1.583 85,729,968 -0.10(-5.80%)
Aug 06, 2008 1.659 1.692 1.512 1.680 74,881,504 +0.07(+4.39%)
Aug 05, 2008 1.510 1.663 1.480 1.610 100,913,784 +0.13(+8.79%)
Aug 04, 2008 1.388 1.579 1.346 1.480 95,001,576 +0.01(+0.91%)
Aug 01, 2008 1.246 1.489 1.227 1.466 192,539,248 +0.33(+29.34%)
Jul 31, 2008 1.032 1.210 1.004 1.134 57,742,096 +0.05(+4.40%)
Jul 30, 2008 1.040 1.099 0.9825 1.086 69,115,832 +0.15(+15.45%)
Jul 29, 2008 0.9405 0.9634 0.8373 0.9405 64,612,744 +0.12(+15.22%)
Jul 28, 2008 0.9118 0.9175 0.8162 0.8162 45,358,304 -0.11(-12.32%)
Jul 25, 2008 1.076 1.076 0.9194 0.9309 56,873,712 -0.11(-10.15%)
Jul 24, 2008 1.248 1.260 1.021 1.036 57,198,412 -0.20(-16.10%)
Jul 23, 2008 1.059 1.273 1.051 1.235 64,121,788 +0.17(+16.40%)
Jul 22, 2008 0.9596 1.067 0.9175 1.061 48,734,880 +0.04(+3.93%)
Jul 21, 2008 1.097 1.103 0.9634 1.021 48,383,712 -0.02(-1.48%)
Jul 18, 2008 1.057 1.091 0.9921 1.036 47,292,864 -0.02(-2.17%)
Jul 17, 2008 0.9787 1.061 0.9061 1.059 68,551,352 +0.08(+8.41%)
Jul 16, 2008 0.8755 0.9921 0.7895 0.9768 61,773,756 +0.13(+15.87%)
Jul 15, 2008 0.7398 0.9749 0.7111 0.8430 66,394,324 +0.08(+10.53%)
Jul 14, 2008 0.7837 0.8220 0.7531 0.7627 34,676,700 +0.02(+2.31%)
Jul 11, 2008 0.7493 0.8220 0.7073 0.7455 71,334,136 -0.06(-7.14%)
Jul 10, 2008 0.7723 0.8334 0.7302 0.8028 54,229,520 +0.01(+1.20%)
Jul 09, 2008 0.9844 0.9978 0.7914 0.7933 100,639,352 -0.12(-12.82%)
Jul 08, 2008 0.7493 0.9156 0.7264 0.9099 69,414,984 +0.16(+21.74%)
Jul 07, 2008 0.7837 0.8028 0.7187 0.7474 42,193,076 -0.03(-3.46%)
Jul 04, 2008 0.7837 0.7914 0.7283 0.7742 38,644,548 +0.00(+0.00%)
Jul 03, 2008 0.7837 0.7914 0.7283 0.7742 38,644,548 +0.02(+2.02%)
Jul 02, 2008 0.8162 0.8181 0.7589 0.7589 32,981,430 -0.06(-7.24%)
Jul 01, 2008 0.8200 0.8755 0.7245 0.8181 61,706,944 -0.02(-2.51%)
Jun 30, 2008 0.7837 0.8602 0.6920 0.8392 120,265,368 +0.04(+5.28%)
Jun 27, 2008 0.8296 0.8487 0.7703 0.7971 62,724,744 -0.04(-5.01%)
Jun 26, 2008 0.9118 0.9118 0.8028 0.8392 138,370,720 -0.10(-10.59%)
Jun 25, 2008 0.9539 0.9902 0.9099 0.9386 69,285,464 +0.00(+0.20%)
Jun 24, 2008 0.9233 0.9519 0.8124 0.9367 75,756,008 +0.02(+1.66%)
Jun 23, 2008 1.114 1.116 0.9003 0.9214 106,779,864 -0.15(-13.77%)
Jun 20, 2008 1.105 1.164 1.055 1.069 90,563,488 -0.16(-13.33%)
Jun 19, 2008 1.153 1.233 1.113 1.233 44,370,196 +0.06(+4.88%)
Jun 18, 2008 1.147 1.179 1.074 1.176 45,255,776 +0.01(+0.99%)
Jun 17, 2008 1.195 1.212 1.130 1.164 46,662,824 -0.01(-0.98%)
Jun 16, 2008 1.124 1.189 1.091 1.176 50,213,732 +0.05(+4.77%)
Jun 13, 2008 1.065 1.128 1.032 1.122 56,554,224 +0.11(+10.55%)
Jun 12, 2008 0.9519 1.166 0.9519 1.015 120,257,136 +0.09(+9.48%)
Jun 11, 2008 0.9730 0.9730 0.9099 0.9271 52,039,328 -0.03(-3.19%)
Jun 10, 2008 0.9844 1.015 0.9175 0.9577 75,098,896 +0.02(+2.45%)
Jun 09, 2008 1.051 1.067 0.9137 0.9347 62,442,876 -0.11(-10.11%)
Jun 06, 2008 1.116 1.128 1.040 1.040 56,580,836 -0.11(-9.93%)
Jun 05, 2008 1.097 1.204 0.9959 1.155 158,302,000 +0.08(+7.28%)
Jun 04, 2008 1.262 1.294 1.036 1.076 155,990,320 -0.20(-15.84%)
Jun 03, 2008 1.346 1.363 1.258 1.279 39,788,596 -0.05(-3.88%)
Jun 02, 2008 1.330 1.348 1.292 1.330 26,176,912 +0.00(+0.00%)
May 30, 2008 1.409 1.409 1.329 1.330 28,569,526 -0.08(-5.56%)
May 29, 2008 1.344 1.430 1.334 1.409 30,391,200 +0.06(+4.54%)
May 28, 2008 1.424 1.436 1.304 1.348 59,633,632 -0.03(-2.35%)
May 27, 2008 1.411 1.457 1.350 1.380 47,283,120 -0.03(-2.04%)
May 26, 2008 1.569 1.569 1.405 1.409 0 +0.00(+0.00%)
May 23, 2008 1.569 1.569 1.405 1.409 56,599,412 -0.13(-8.33%)
May 22, 2008 1.585 1.596 1.472 1.537 49,486,784 -0.02(-0.99%)
May 21, 2008 1.749 1.757 1.541 1.552 48,894,104 -0.19(-10.67%)
May 20, 2008 1.803 1.803 1.730 1.738 27,044,146 -0.08(-4.62%)
May 19, 2008 1.829 1.871 1.768 1.822 23,940,414 +0.00(+0.00%)
May 16, 2008 1.848 1.881 1.808 1.822 24,184,114 -0.03(-1.55%)
May 15, 2008 1.827 1.850 1.728 1.850 37,210,856 +0.07(+4.09%)
May 14, 2008 1.803 1.850 1.699 1.778 52,963,000 -0.00(-0.21%)
May 13, 2008 1.908 1.928 1.703 1.782 67,351,416 -0.10(-5.38%)
May 12, 2008 1.787 2.015 1.766 1.883 77,059,648 +0.08(+4.45%)
May 09, 2008 1.877 1.967 1.766 1.803 52,362,520 -0.18(-8.98%)
May 08, 2008 2.078 2.080 1.938 1.980 25,551,390 -0.06(-2.72%)
May 07, 2008 2.236 2.244 2.019 2.036 23,048,828 -0.14(-6.50%)
May 06, 2008 2.070 2.214 2.017 2.177 21,283,302 +0.06(+3.08%)
May 05, 2008 2.145 2.223 2.070 2.112 20,921,034 -0.07(-3.24%)
May 02, 2008 2.311 2.361 2.124 2.183 26,693,502 -0.06(-2.73%)
May 01, 2008 1.959 2.290 1.946 2.244 35,241,924 +0.26(+12.88%)
Apr 30, 2008 2.053 2.099 1.923 1.988 26,396,558 -0.07(-3.26%)
Apr 29, 2008 1.988 2.089 1.986 2.055 28,900,668 +0.06(+3.27%)
Apr 28, 2008 1.910 2.007 1.816 1.990 23,786,852 +0.11(+5.79%)
Apr 25, 2008 1.900 1.931 1.770 1.881 36,267,980 +0.01(+0.41%)
Apr 24, 2008 1.743 1.965 1.587 1.873 112,321,352 +0.16(+9.25%)
Apr 23, 2008 2.290 2.370 1.650 1.715 127,352,272 -0.82(-32.45%)
Apr 22, 2008 2.510 2.567 2.412 2.539 15,124,998 +0.06(+2.31%)
Apr 21, 2008 2.502 2.512 2.374 2.481 13,068,737 -0.01(-0.46%)
Apr 18, 2008 2.508 2.584 2.433 2.493 18,040,812 +0.06(+2.60%)
Apr 17, 2008 2.191 2.470 2.191 2.430 28,299,346 +0.20(+9.10%)
Apr 16, 2008 2.206 2.317 2.166 2.227 17,597,572 +0.02(+1.04%)
Apr 15, 2008 2.261 2.294 2.143 2.204 19,510,348 -0.04(-1.62%)
Apr 14, 2008 2.317 2.317 2.126 2.240 14,003,576 -0.02(-0.68%)
Apr 11, 2008 2.206 2.323 2.200 2.256 12,704,245 -0.02(-0.76%)
Apr 10, 2008 2.342 2.351 2.248 2.273 16,531,101 -0.02(-0.67%)
Apr 09, 2008 2.466 2.535 2.248 2.288 21,350,364 -0.19(-7.85%)
Apr 08, 2008 2.625 2.625 2.447 2.483 14,133,068 -0.11(-4.41%)
Apr 07, 2008 2.634 2.676 2.485 2.598 18,915,804 -0.00(-0.15%)
Apr 04, 2008 2.766 2.766 2.554 2.602 26,400,016 -0.13(-4.76%)
Apr 03, 2008 2.590 2.772 2.552 2.732 19,965,954 +0.10(+3.85%)
Apr 02, 2008 2.604 2.714 2.590 2.630 24,910,864 +0.05(+2.08%)
Apr 01, 2008 2.422 2.582 2.422 2.577 44,714,240 +0.24(+10.31%)
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%)
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.