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: 4:10 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 (%)
Sep 30, 2009 1.504 1.524 1.441 1.483 35,870,644 -0.01(-0.89%)
Sep 29, 2009 1.441 1.566 1.434 1.497 58,682,912 +0.01(+0.90%)
Sep 28, 2009 1.422 1.571 1.415 1.483 46,171,500 +0.07(+5.15%)
Sep 25, 2009 1.415 1.470 1.390 1.411 30,832,986 -0.02(-1.60%)
Sep 24, 2009 1.502 1.546 1.410 1.434 42,898,992 -0.05(-3.23%)
Sep 23, 2009 1.539 1.583 1.478 1.481 82,768,288 -0.09(-5.95%)
Sep 22, 2009 1.319 1.632 1.304 1.575 212,828,176 +0.28(+21.89%)
Sep 21, 2009 1.313 1.332 1.281 1.292 34,826,736 -0.05(-3.43%)
Sep 18, 2009 1.307 1.363 1.269 1.338 47,206,952 +0.06(+4.63%)
Sep 17, 2009 1.321 1.376 1.279 1.279 30,950,216 -0.02(-1.18%)
Sep 16, 2009 1.311 1.374 1.267 1.294 43,130,440 -0.01(-0.59%)
Sep 15, 2009 1.346 1.346 1.281 1.302 35,524,488 -0.02(-1.45%)
Sep 14, 2009 1.206 1.329 1.204 1.321 48,243,056 +0.08(+6.64%)
Sep 11, 2009 1.267 1.281 1.206 1.239 29,658,236 -0.03(-2.26%)
Sep 10, 2009 1.239 1.277 1.189 1.267 28,315,558 +0.02(+2.00%)
Sep 09, 2009 1.212 1.260 1.199 1.242 22,689,656 +0.02(+1.88%)
Sep 08, 2009 1.195 1.229 1.170 1.220 26,776,848 +0.03(+2.24%)
Sep 04, 2009 1.164 1.197 1.132 1.193 24,317,478 +0.04(+3.14%)
Sep 03, 2009 1.166 1.176 1.128 1.156 19,802,656 +0.04(+3.77%)
Sep 02, 2009 1.137 1.170 1.111 1.114 33,926,084 -0.06(-5.06%)
Sep 01, 2009 1.218 1.286 1.158 1.174 63,137,072 -0.11(-8.62%)
Aug 31, 2009 1.176 1.346 1.158 1.285 75,803,736 +0.04(+3.38%)
Aug 28, 2009 1.332 1.338 1.156 1.242 125,108,528 -0.02(-1.22%)
Aug 27, 2009 1.067 1.290 1.015 1.258 131,080,616 +0.19(+17.50%)
Aug 26, 2009 1.084 1.091 1.042 1.070 16,570,896 -0.01(-0.89%)
Aug 25, 2009 1.074 1.103 1.051 1.080 26,279,312 +0.04(+4.24%)
Aug 24, 2009 1.067 1.107 1.025 1.036 26,659,054 -0.01(-0.91%)
Aug 21, 2009 1.023 1.067 1.023 1.046 22,770,488 +0.03(+3.40%)
Aug 20, 2009 0.9959 1.032 0.9864 1.011 24,805,284 +0.03(+3.32%)
Aug 19, 2009 0.9653 1.002 0.9596 0.9787 22,428,568 -0.00(-0.39%)
Aug 18, 2009 0.9691 1.004 0.9577 0.9825 26,004,806 +0.02(+2.38%)
Aug 17, 2009 0.9864 0.9921 0.9519 0.9597 28,030,232 -0.06(-6.34%)
Aug 14, 2009 1.036 1.036 0.9844 1.025 23,373,536 -0.01(-0.92%)
Aug 13, 2009 1.076 1.076 0.9749 1.034 34,489,880 -0.01(-1.28%)
Aug 12, 2009 1.023 1.069 0.9997 1.048 46,025,628 +0.02(+1.67%)
Aug 11, 2009 1.048 1.105 0.9749 1.030 88,957,136 -0.15(-12.64%)
Aug 10, 2009 1.147 1.187 1.111 1.179 45,859,564 +0.05(+4.75%)
Aug 07, 2009 1.176 1.178 1.096 1.126 74,344,352 -0.06(-4.85%)
Aug 06, 2009 1.288 1.329 1.149 1.183 136,780,464 +0.13(+11.93%)
Aug 05, 2009 1.118 1.134 1.015 1.057 71,566,952 -0.01(-1.23%)
Aug 04, 2009 0.8506 1.099 0.8487 1.070 105,159,640 +0.22(+26.06%)
Aug 03, 2009 0.8162 0.8525 0.8124 0.8490 13,458,391 +0.05(+6.00%)
Jul 31, 2009 0.8200 0.8277 0.7971 0.8009 12,622,232 -0.02(-2.10%)
Jul 30, 2009 0.8124 0.8602 0.7990 0.8181 13,347,392 +0.03(+3.63%)
Jul 29, 2009 0.8124 0.8277 0.7856 0.7895 13,598,718 -0.05(-5.71%)
Jul 28, 2009 0.8468 0.8678 0.8086 0.8373 15,026,846 -0.04(-4.78%)
Jul 27, 2009 0.8736 0.8870 0.8564 0.8793 14,578,778 +0.04(+4.78%)
Jul 24, 2009 0.7952 0.8564 0.7876 0.8392 523 +0.03(+4.28%)
Jul 23, 2009 0.7799 0.8067 0.7780 0.8048 10,579,290 +0.02(+2.68%)
Jul 22, 2009 0.7799 0.8009 0.7703 0.7837 10,138,535 -0.00(-0.49%)
Jul 21, 2009 0.8258 0.8392 0.7837 0.7876 8,590,247 -0.03(-3.51%)
Jul 20, 2009 0.7646 0.8220 0.7646 0.8162 14,337,605 +0.06(+7.56%)
Jul 17, 2009 0.7665 0.7780 0.7531 0.7589 7,352,547 -0.02(-2.46%)
Jul 16, 2009 0.8028 0.8105 0.7570 0.7780 15,395,230 -0.03(-4.24%)
Jul 15, 2009 0.7914 0.8143 0.7837 0.8124 14,942,344 +0.05(+5.98%)
Jul 14, 2009 0.7531 0.7876 0.7398 0.7665 15,237,279 +0.02(+2.82%)
Jul 13, 2009 0.7092 0.7474 0.7092 0.7455 13,099,670 +0.05(+6.85%)
Jul 10, 2009 0.7073 0.7130 0.6824 0.6977 7,938,086 -0.02(-2.93%)
Jul 09, 2009 0.7302 0.7379 0.7025 0.7187 11,601,635 +0.00(+0.27%)
Jul 08, 2009 0.7646 0.7703 0.7015 0.7168 17,819,838 -0.04(-5.06%)
Jul 07, 2009 0.7742 0.7837 0.7512 0.7551 15,057,084 -0.02(-2.95%)
Jul 06, 2009 0.7684 0.7837 0.7512 0.7780 17,075,622 +0.02(+2.78%)
Jul 02, 2009 0.7933 0.8028 0.7570 0.7570 12,649,158 -0.05(-5.94%)
Jul 01, 2009 0.8239 0.8334 0.7914 0.8048 12,696,905 -0.02(-2.77%)
Jun 30, 2009 0.8602 0.8621 0.8076 0.8277 15,573,720 -0.03(-3.13%)
Jun 29, 2009 0.8105 0.8583 0.8009 0.8545 15,565,831 +0.05(+5.92%)
Jun 26, 2009 0.7876 0.8162 0.7780 0.8067 20,323,264 -0.01(-0.71%)
Jun 25, 2009 0.8105 0.8296 0.7876 0.8124 17,442,890 -0.00(-0.23%)
Jun 24, 2009 0.8430 0.8831 0.8067 0.8143 18,852,646 -0.01(-0.93%)
Jun 23, 2009 0.8698 0.8831 0.8086 0.8220 32,994,828 -0.02(-2.71%)
Jun 22, 2009 0.9347 0.9386 0.8449 0.8449 25,553,640 -0.10(-10.53%)
Jun 19, 2009 0.9539 0.9644 0.9405 0.9443 18,403,474 +0.01(+0.61%)
Jun 18, 2009 0.9653 0.9806 0.9328 0.9386 16,391,099 -0.01(-1.41%)
Jun 17, 2009 0.9653 0.9940 0.9481 0.9519 20,477,882 -0.01(-1.39%)
Jun 16, 2009 1.021 1.044 0.9634 0.9653 29,729,498 -0.06(-5.43%)
Jun 15, 2009 1.095 1.107 1.021 1.021 23,489,782 -0.10(-8.72%)
Jun 12, 2009 1.091 1.137 1.091 1.118 15,564,649 +0.00(+0.17%)
Jun 11, 2009 1.178 1.191 1.109 1.116 24,607,694 -0.06(-5.04%)
Jun 10, 2009 1.248 1.250 1.166 1.176 17,338,128 -0.05(-3.91%)
Jun 09, 2009 1.176 1.233 1.170 1.223 17,702,964 +0.05(+4.57%)
Jun 08, 2009 1.185 1.193 1.156 1.170 23,348,844 -0.03(-2.55%)
Jun 05, 2009 1.283 1.300 1.176 1.200 27,734,110 -0.07(-5.42%)
Jun 04, 2009 1.273 1.285 1.221 1.269 19,194,110 +0.01(+0.76%)
Jun 03, 2009 1.296 1.340 1.244 1.260 17,568,266 -0.06(-4.35%)
Jun 02, 2009 1.313 1.357 1.296 1.317 18,612,676 -0.01(-0.72%)
Jun 01, 2009 1.250 1.355 1.223 1.327 36,923,748 +0.09(+7.60%)
May 29, 2009 1.239 1.265 1.204 1.233 23,719,624 -0.01(-1.07%)
May 28, 2009 1.262 1.285 1.193 1.246 21,064,536 +0.00(+0.31%)
May 27, 2009 1.285 1.306 1.237 1.242 19,718,034 -0.03(-2.40%)
May 26, 2009 1.155 1.292 1.139 1.273 27,747,914 +0.11(+9.00%)
May 22, 2009 1.170 1.189 1.128 1.168 15,318,821 +0.01(+0.99%)
May 21, 2009 1.147 1.191 1.128 1.156 20,186,060 -0.04(-3.04%)
May 20, 2009 1.241 1.307 1.183 1.193 23,605,156 -0.02(-1.27%)
May 19, 2009 1.204 1.268 1.162 1.208 19,418,018 -0.02(-1.25%)
May 18, 2009 1.111 1.229 1.099 1.223 25,426,396 +0.14(+13.27%)
May 15, 2009 1.149 1.162 1.059 1.080 24,306,638 -0.08(-6.77%)
May 14, 2009 0.9883 1.185 0.9844 1.158 48,488,816 +0.07(+6.50%)
May 13, 2009 1.126 1.155 1.076 1.088 51,548,608 -0.09(-7.33%)
May 12, 2009 1.478 1.510 1.151 1.174 156,624,544 -0.16(-11.78%)
May 11, 2009 1.329 1.478 1.307 1.330 79,156,080 -0.05(-3.47%)
May 08, 2009 1.242 1.378 1.233 1.378 47,096,564 +0.16(+12.83%)
May 07, 2009 1.132 1.283 1.131 1.221 48,458,244 +0.06(+5.10%)
May 06, 2009 1.162 1.181 1.044 1.162 46,157,388 +0.05(+4.65%)
May 05, 2009 0.9443 1.137 0.9175 1.111 68,219,976 +0.14(+13.92%)
May 04, 2009 0.9042 0.9864 0.9022 0.9749 39,511,236 +0.10(+10.87%)
May 01, 2009 0.8965 0.9194 0.8793 0.8793 11,962,899 -0.02(-2.75%)
Apr 30, 2009 0.9405 0.9462 0.8755 0.9042 18,111,112 -0.02(-2.07%)
Apr 29, 2009 0.8698 0.9347 0.8659 0.9233 24,014,654 +0.06(+6.62%)
Apr 28, 2009 0.8602 0.9061 0.8315 0.8659 13,989,357 -0.00(-0.22%)
Apr 27, 2009 0.8755 0.9099 0.8678 0.8678 12,906,971 -0.02(-2.16%)
Apr 24, 2009 0.9003 0.9118 0.8621 0.8870 21,299,100 -0.01(-0.85%)
Apr 23, 2009 0.8927 0.9156 0.8373 0.8946 15,733,110 +0.01(+1.52%)
Apr 22, 2009 0.8774 0.9386 0.8220 0.8812 25,400,056 -0.04(-3.96%)
Apr 21, 2009 0.8353 0.9309 0.8191 0.9175 29,905,456 +0.06(+7.62%)
Apr 20, 2009 1.007 1.007 0.8506 0.8525 23,299,098 -0.17(-16.64%)
Apr 17, 2009 1.019 1.051 0.9730 1.023 22,045,480 +0.00(+0.00%)
Apr 16, 2009 1.048 1.051 0.9844 1.023 20,351,026 -0.01(-0.56%)
Apr 15, 2009 0.9386 1.032 0.9194 1.028 19,504,644 +0.08(+8.03%)
Apr 14, 2009 0.9921 1.044 0.9481 0.9519 23,301,468 -0.08(-8.12%)
Apr 13, 2009 0.9749 1.061 0.9443 1.036 39,574,020 +0.07(+7.75%)
Apr 09, 2009 0.9347 0.9691 0.9175 0.9615 29,317,380 +0.08(+8.87%)
Apr 08, 2009 0.9424 0.9634 0.8678 0.8831 17,799,870 -0.04(-3.95%)
Apr 07, 2009 0.9405 0.9711 0.9080 0.9194 15,409,434 -0.05(-5.13%)
Apr 06, 2009 0.9519 0.9864 0.9290 0.9691 19,833,772 -0.02(-2.12%)
Apr 03, 2009 0.9424 1.023 0.9042 0.9902 19,821,876 +0.05(+5.07%)
Apr 02, 2009 0.9768 0.9902 0.9042 0.9424 24,083,818 +0.01(+0.61%)
Apr 01, 2009 0.8411 0.9367 0.8373 0.9367 18,252,270 +0.06(+6.99%)
Mar 31, 2009 0.8449 0.8889 0.7971 0.8755 35,337,476 +0.07(+8.79%)
Mar 30, 2009 0.9003 0.9080 0.8028 0.8048 28,561,464 -0.14(-14.95%)
Mar 26, 2009 0.9462 0.9653 0.8831 0.9462 27,577,388 +0.01(+1.23%)
Mar 25, 2009 0.9462 0.9825 0.8392 0.9347 29,017,160 -0.00(-0.20%)
Mar 24, 2009 0.9367 0.9806 0.8640 0.9367 26,884,698 -0.03(-2.97%)
Mar 23, 2009 0.8717 0.9653 0.8698 0.9653 31,796,850 +0.17(+21.69%)
Mar 20, 2009 0.8812 0.8984 0.7665 0.7933 36,000,992 -0.14(-14.57%)
Mar 19, 2009 1.004 1.023 0.8449 0.9285 35,865,636 -0.04(-4.38%)
Mar 18, 2009 0.8124 0.9711 0.7876 0.9711 42,142,376 +0.14(+17.05%)
Mar 17, 2009 0.7723 0.8296 0.7398 0.8296 26,669,208 +0.06(+7.43%)
Mar 16, 2009 0.8181 0.8602 0.7646 0.7723 30,302,294 -0.04(-4.94%)
Mar 13, 2009 0.7646 0.8124 0.7340 0.8124 0 +0.06(+7.59%)
Mar 12, 2009 0.6748 0.7551 0.6327 0.7551 35,073,724 +0.04(+5.61%)
Mar 11, 2009 0.7092 0.7570 0.6671 0.7149 42,166,168 +0.02(+3.31%)
Mar 10, 2009 0.6040 0.7034 0.6040 0.6920 54,586,268 +0.10(+17.15%)
Mar 09, 2009 0.5046 0.5983 0.4874 0.5907 47,868,368 +0.11(+22.13%)
Mar 06, 2009 0.4435 0.4913 0.4282 0.4836 0 +0.05(+10.48%)
Mar 05, 2009 0.5352 0.5352 0.4148 0.4377 58,504,324 -0.11(-20.49%)
Mar 04, 2009 0.4874 0.6270 0.4760 0.5505 45,346,336 +0.07(+14.29%)
Mar 02, 2009 0.5008 0.5276 0.4635 0.4817 44,293,404 -0.04(-8.03%)
Feb 27, 2009 0.5563 0.5696 0.4798 0.5238 0 -0.05(-8.67%)
Feb 26, 2009 0.6557 0.6671 0.5658 0.5735 39,786,156 -0.05(-7.41%)
Feb 25, 2009 0.6595 0.6882 0.6174 0.6193 45,082,512 -0.04(-5.81%)
Feb 24, 2009 0.6499 0.6633 0.6289 0.6576 42,822,272 +0.00(+0.29%)
Feb 23, 2009 0.7723 0.7799 0.6537 0.6557 36,873,768 -0.11(-14.25%)
Feb 20, 2009 0.7092 0.7818 0.6805 0.7646 0 +0.03(+4.17%)
Feb 19, 2009 0.8392 0.8621 0.7321 0.7340 42,504,828 -0.13(-14.86%)
Feb 18, 2009 0.9252 0.9424 0.6710 0.8621 150,587,904 +0.20(+29.60%)
Feb 17, 2009 0.6710 0.7321 0.6499 0.6652 33,932,140 -0.09(-12.12%)
Feb 13, 2009 0.7359 0.7971 0.7264 0.7570 0 -0.01(-1.49%)
Feb 12, 2009 0.7665 0.7780 0.7015 0.7684 27,856,556 -0.01(-1.23%)
Feb 11, 2009 0.7799 0.8143 0.7436 0.7780 20,988,884 +0.01(+1.50%)
Feb 10, 2009 0.8793 0.9061 0.7608 0.7665 33,518,672 -0.12(-13.95%)
Feb 09, 2009 0.9042 0.9137 0.8659 0.8908 19,886,736 -0.01(-0.85%)
Feb 06, 2009 0.8334 0.9386 0.7971 0.8984 0 +0.09(+10.59%)
Feb 05, 2009 0.7417 0.8430 0.7187 0.8124 26,521,760 +0.07(+10.10%)
Feb 04, 2009 0.7589 0.7703 0.7168 0.7379 18,453,188 -0.01(-1.53%)
Feb 03, 2009 0.7359 0.7703 0.7130 0.7493 22,601,404 +0.02(+2.89%)
Feb 02, 2009 0.7340 0.7436 0.6920 0.7283 20,274,476 -0.01(-1.30%)
Jan 30, 2009 0.7799 0.7837 0.7283 0.7379 0 -0.02(-2.28%)
Jan 29, 2009 0.7914 0.8277 0.7379 0.7551 29,334,240 -0.10(-12.03%)
Jan 28, 2009 0.7436 0.8602 0.7187 0.8583 44,265,052 +0.19(+27.56%)
Jan 27, 2009 0.6805 0.6843 0.5945 0.6729 32,402,598 -0.01(-1.95%)
Jan 26, 2009 0.6843 0.7379 0.6690 0.6862 30,235,594 +0.01(+0.84%)
Jan 23, 2009 0.5639 0.6843 0.5467 0.6805 0 +0.10(+17.49%)
Jan 22, 2009 0.6404 0.6404 0.5792 0.5792 21,457,758 -0.07(-10.62%)
Jan 21, 2009 0.6652 0.6652 0.5735 0.6480 46,162,788 +0.03(+4.95%)
Jan 20, 2009 0.7761 0.7761 0.6136 0.6174 47,407,336 -0.17(-21.22%)
Jan 16, 2009 0.7876 0.8143 0.7340 0.7837 0 +0.03(+4.33%)
Jan 15, 2009 0.8162 0.8258 0.7283 0.7512 48,172,036 -0.07(-8.39%)
Jan 14, 2009 0.8659 0.9022 0.8105 0.8200 41,788,172 -0.08(-8.92%)
Jan 13, 2009 0.8870 0.9405 0.8621 0.9003 29,060,236 -0.00(-0.21%)
Jan 12, 2009 0.9558 0.9749 0.8870 0.9022 28,779,692 -0.06(-6.53%)
Jan 09, 2009 1.095 1.095 0.9539 0.9653 25,715,922 -0.11(-9.98%)
Jan 08, 2009 0.9653 1.103 0.9386 1.072 56,849,728 +0.11(+11.53%)
Jan 07, 2009 0.9347 1.034 0.9194 0.9615 33,587,868 -0.01(-0.79%)
Jan 06, 2009 0.9691 0.9844 0.9328 0.9691 47,989,808 +0.04(+4.54%)
Jan 05, 2009 0.8449 0.9749 0.8277 0.9271 47,229,928 +0.07(+7.78%)
Jan 02, 2009 0.8105 0.8850 0.7684 0.8602 0 +0.08(+10.57%)
Jan 01, 2009 0.7799 0.7981 0.7665 0.7780 0 +0.00(+0.00%)
Dec 31, 2008 0.7799 0.7981 0.7665 0.7780 23,910,930 -0.01(-1.45%)
Dec 30, 2008 0.7742 0.7952 0.7570 0.7895 22,040,776 +0.02(+2.23%)
Dec 29, 2008 0.8048 0.8124 0.7589 0.7723 14,604,563 -0.03(-3.58%)
Dec 26, 2008 0.8239 0.8506 0.7799 0.8009 0 -0.02(-1.87%)
Dec 24, 2008 0.8564 0.8602 0.7971 0.8162 9,132,356 -0.02(-2.06%)
Dec 23, 2008 0.8927 0.9022 0.8048 0.8334 16,363,189 -0.05(-5.42%)
Dec 22, 2008 0.9672 0.9672 0.8602 0.8812 26,335,622 -0.09(-9.07%)
Dec 19, 2008 1.019 1.021 0.9252 0.9691 27,209,124 -0.02(-1.55%)
Dec 18, 2008 1.113 1.128 0.9653 0.9844 36,456,076 -0.12(-10.59%)
Dec 17, 2008 1.149 1.164 1.093 1.101 25,381,302 -0.08(-6.49%)
Dec 16, 2008 1.166 1.206 1.111 1.178 37,708,132 +0.02(+1.99%)
Dec 15, 2008 1.279 1.279 1.109 1.155 21,339,994 -0.09(-7.50%)
Dec 12, 2008 1.195 1.290 1.176 1.248 0 -0.02(-1.21%)
Dec 11, 2008 1.300 1.367 1.244 1.264 26,580,728 -0.08(-5.84%)
Dec 10, 2008 1.351 1.384 1.304 1.342 26,068,320 +0.01(+1.01%)
Dec 09, 2008 1.357 1.382 1.281 1.329 32,176,308 -0.03(-2.11%)
Dec 08, 2008 1.357 1.376 1.309 1.357 34,347,816 +0.06(+4.87%)
Dec 05, 2008 1.202 1.300 1.187 1.294 0 +0.05(+4.31%)
Dec 04, 2008 1.185 1.296 1.147 1.241 41,848,660 +0.04(+3.67%)
Dec 03, 2008 1.048 1.197 0.9844 1.197 53,143,280 +0.13(+11.99%)
Dec 02, 2008 1.002 1.105 0.9252 1.069 43,268,172 +0.18(+19.96%)
Dec 01, 2008 1.032 1.059 0.8831 0.8908 31,759,298 -0.23(-20.34%)
Nov 28, 2008 1.107 1.120 1.055 1.118 12,045,189 +0.01(+1.04%)
Nov 26, 2008 0.9539 1.145 0.8965 1.107 26,673,848 +0.14(+14.20%)
Nov 25, 2008 0.8373 0.9768 0.7914 0.9691 50,535,376 +0.15(+17.63%)
Nov 24, 2008 0.8793 0.9175 0.7474 0.8239 53,603,828 +0.01(+1.65%)
Nov 21, 2008 0.8487 0.8793 0.7168 0.8105 47,164,444 +0.03(+4.18%)
Nov 20, 2008 0.7780 0.9462 0.6690 0.7780 57,999,340 +0.05(+7.39%)
Nov 19, 2008 0.9137 0.9175 0.7245 0.7245 45,890,660 -0.24(-24.50%)
Nov 18, 2008 1.099 1.109 0.8850 0.9596 40,714,868 -0.13(-12.08%)
Nov 17, 2008 1.118 1.147 1.023 1.091 22,972,922 -0.04(-3.22%)
Nov 14, 2008 1.118 1.179 1.101 1.128 0 -0.03(-2.80%)
Nov 13, 2008 1.235 1.260 0.9558 1.160 71,148,464 -0.05(-4.26%)
Nov 12, 2008 1.242 1.260 1.162 1.212 35,571,036 -0.06(-4.52%)
Nov 11, 2008 1.290 1.348 1.178 1.269 26,190,672 -0.08(-5.68%)
Nov 10, 2008 1.346 1.604 1.319 1.346 38,425,920 -0.18(-11.78%)
Nov 07, 2008 1.481 1.613 1.365 1.525 0 +0.06(+3.91%)
Nov 06, 2008 1.506 1.566 1.434 1.468 42,927,220 -0.09(-5.88%)
Nov 05, 2008 1.623 1.722 1.558 1.560 53,548,948 -0.44(-21.99%)
Nov 04, 2008 1.782 2.038 1.728 1.999 51,493,428 +0.26(+15.07%)
Nov 03, 2008 1.803 1.892 1.673 1.738 36,140,508 -0.14(-7.53%)
Oct 31, 2008 1.688 1.879 1.655 1.879 0 +0.14(+7.79%)
Oct 30, 2008 1.690 1.766 1.621 1.743 42,895,664 +0.13(+7.80%)
Oct 29, 2008 1.365 1.741 1.325 1.617 55,660,584 +0.25(+18.16%)
Oct 28, 2008 1.338 1.369 1.220 1.369 33,416,378 +0.12(+9.65%)
Oct 27, 2008 1.242 1.397 1.237 1.248 24,228,230 +0.00(+0.15%)
Oct 24, 2008 1.078 1.466 1.078 1.246 0 -0.04(-2.98%)
Oct 23, 2008 1.434 1.434 1.239 1.285 32,952,594 -0.12(-8.45%)
Oct 22, 2008 1.642 1.642 1.399 1.403 34,296,796 -0.28(-16.50%)
Oct 21, 2008 1.881 1.881 1.669 1.680 25,472,742 -0.21(-11.30%)
Oct 20, 2008 1.852 1.931 1.780 1.894 43,912,700 +0.10(+5.43%)
Oct 17, 2008 1.594 1.950 1.577 1.797 0 +0.08(+4.44%)
Oct 16, 2008 1.327 1.881 1.242 1.720 57,117,856 +0.42(+32.16%)
Oct 15, 2008 1.386 1.394 1.279 1.302 31,509,678 -0.08(-6.07%)
Oct 14, 2008 1.548 1.625 1.365 1.386 48,014,312 +0.03(+1.97%)
Oct 13, 2008 1.344 1.407 1.248 1.359 45,547,080 +0.24(+20.92%)
Oct 10, 2008 1.046 1.195 0.9921 1.124 0 -0.10(-8.13%)
Oct 09, 2008 1.550 1.625 1.195 1.223 62,277,412 -0.30(-19.50%)
Oct 08, 2008 1.608 1.711 1.481 1.520 65,086,708 -0.16(-9.66%)
Oct 07, 2008 1.957 1.957 1.648 1.682 24,513,896 -0.21(-11.20%)
Oct 06, 2008 1.856 1.978 1.740 1.894 23,540,580 -0.08(-4.25%)
Oct 03, 2008 2.347 2.418 1.852 1.978 0 -0.22(-10.00%)
Oct 02, 2008 2.279 2.420 2.183 2.198 21,144,336 -0.08(-3.52%)
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.