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, 2015 1.162 1.172 1.146 1.162 22,836,822 +0.01(+1.00%)
Sep 29, 2015 1.155 1.159 1.128 1.151 16,536,500 +0.00(+0.00%)
Sep 28, 2015 1.218 1.220 1.147 1.151 16,816,396 -0.07(-5.94%)
Sep 25, 2015 1.241 1.260 1.200 1.223 19,184,368 -0.01(-1.08%)
Sep 24, 2015 1.242 1.250 1.204 1.237 10,677,755 -0.01(-0.77%)
Sep 23, 2015 1.285 1.318 1.246 1.246 9,717,842 -0.04(-2.83%)
Sep 22, 2015 1.262 1.286 1.250 1.283 8,866,088 +0.00(+0.30%)
Sep 21, 2015 1.307 1.311 1.265 1.279 6,535,576 -0.02(-1.47%)
Sep 18, 2015 1.304 1.323 1.283 1.298 17,436,938 -0.02(-1.31%)
Sep 17, 2015 1.321 1.363 1.304 1.315 13,662,965 -0.02(-1.15%)
Sep 16, 2015 1.325 1.338 1.313 1.330 5,700,568 +0.00(+0.14%)
Sep 15, 2015 1.317 1.338 1.296 1.329 7,297,607 +0.01(+0.58%)
Sep 14, 2015 1.325 1.330 1.304 1.321 5,954,071 -0.01(-0.43%)
Sep 11, 2015 1.309 1.332 1.306 1.327 11,233,784 +0.01(+0.58%)
Sep 10, 2015 1.319 1.337 1.302 1.319 11,017,948 +0.00(+0.29%)
Sep 09, 2015 1.334 1.361 1.290 1.315 25,414,542 -0.02(-1.29%)
Sep 08, 2015 1.371 1.380 1.330 1.332 16,010,735 -0.02(-1.55%)
Sep 04, 2015 1.426 1.353 1.353 1.353 16,054,093 -0.09(-6.47%)
Sep 03, 2015 1.462 1.472 1.415 1.447 14,423,766 -0.02(-1.43%)
Sep 02, 2015 1.332 1.481 1.332 1.468 40,137,000 +0.18(+13.61%)
Sep 01, 2015 1.315 1.355 1.290 1.292 15,826,490 -0.05(-3.70%)
Aug 31, 2015 1.283 1.342 1.277 1.342 24,584,916 +0.06(+4.46%)
Aug 28, 2015 1.271 1.309 1.265 1.285 13,320,968 +0.01(+0.45%)
Aug 27, 2015 1.248 1.302 1.239 1.279 15,791,220 +0.05(+3.88%)
Aug 26, 2015 1.242 1.248 1.190 1.231 17,160,908 +0.01(+0.78%)
Aug 25, 2015 1.242 1.250 1.189 1.221 23,480,968 +0.01(+0.79%)
Aug 24, 2015 1.155 1.248 1.135 1.212 27,830,964 -0.01(-0.63%)
Aug 21, 2015 1.216 1.246 1.208 1.220 19,094,112 -0.02(-1.39%)
Aug 20, 2015 1.235 1.258 1.225 1.237 15,663,287 -0.01(-1.07%)
Aug 19, 2015 1.275 1.286 1.246 1.250 17,277,590 -0.03(-2.53%)
Aug 18, 2015 1.302 1.307 1.267 1.283 17,509,852 -0.02(-1.90%)
Aug 17, 2015 1.296 1.325 1.287 1.307 17,709,022 +0.01(+0.44%)
Aug 14, 2015 1.244 1.307 1.242 1.302 24,334,280 +0.06(+4.77%)
Aug 13, 2015 1.258 1.267 1.234 1.242 40,367,828 -0.04(-3.42%)
Aug 12, 2015 1.329 1.338 1.262 1.286 22,599,478 -0.06(-4.67%)
Aug 11, 2015 1.246 1.360 1.242 1.350 32,811,074 +0.12(+9.63%)
Aug 10, 2015 1.155 1.239 1.155 1.231 27,690,726 +0.09(+7.69%)
Aug 07, 2015 1.155 1.220 1.135 1.143 35,773,200 -0.03(-2.29%)
Aug 06, 2015 1.116 1.179 1.105 1.170 13,993,704 +0.06(+5.52%)
Aug 05, 2015 1.107 1.196 1.088 1.109 21,914,344 -0.06(-5.07%)
Aug 04, 2015 1.120 1.176 1.111 1.168 20,794,738 +0.05(+4.80%)
Aug 03, 2015 1.137 1.158 1.099 1.114 31,100,420 -0.02(-2.02%)
Jul 31, 2015 1.176 1.195 1.135 1.137 21,350,996 -0.04(-3.25%)
Jul 30, 2015 1.193 1.214 1.172 1.176 13,453,997 -0.03(-2.84%)
Jul 29, 2015 1.191 1.231 1.185 1.210 19,131,542 +0.03(+2.26%)
Jul 28, 2015 1.193 1.233 1.183 1.183 20,451,878 -0.00(-0.32%)
Jul 27, 2015 1.197 1.223 1.160 1.187 24,737,302 -0.02(-1.27%)
Jul 24, 2015 1.262 1.273 1.199 1.202 24,549,024 -0.07(-5.41%)
Jul 23, 2015 1.113 1.294 1.113 1.271 48,426,616 +0.16(+14.06%)
Jul 22, 2015 1.105 1.135 1.091 1.114 16,101,813 +0.01(+0.52%)
Jul 21, 2015 1.105 1.121 1.091 1.109 23,798,524 +0.01(+0.52%)
Jul 20, 2015 1.162 1.166 1.099 1.103 15,929,287 -0.06(-5.25%)
Jul 17, 2015 1.166 1.194 1.160 1.164 15,947,780 -0.01(-0.49%)
Jul 16, 2015 1.191 1.200 1.162 1.170 15,493,063 -0.01(-1.13%)
Jul 15, 2015 1.178 1.204 1.166 1.183 16,020,847 +0.00(+0.32%)
Jul 14, 2015 1.179 1.223 1.162 1.179 19,303,896 -0.00(-0.16%)
Jul 13, 2015 1.168 1.193 1.162 1.181 23,855,838 +0.02(+1.48%)
Jul 10, 2015 1.174 1.206 1.162 1.164 25,794,738 +0.00(+0.00%)
Jul 09, 2015 1.181 1.193 1.155 1.164 33,584,488 -0.00(-0.16%)
Jul 08, 2015 1.070 1.195 1.051 1.166 59,735,120 +0.06(+5.90%)
Jul 07, 2015 1.080 1.103 1.011 1.101 30,200,402 +0.03(+3.23%)
Jul 06, 2015 1.084 1.095 1.026 1.067 40,344,864 -0.03(-2.96%)
Jul 02, 2015 1.155 1.099 1.099 1.099 51,957,652 -0.02(-2.21%)
Jul 01, 2015 1.214 1.225 1.116 1.124 90,470,984 -0.02(-2.16%)
Jun 30, 2015 1.204 1.254 0.9443 1.149 226,255,024 -0.07(-5.65%)
Jun 29, 2015 1.405 1.405 1.216 1.218 108,590,600 -0.37(-23.44%)
Jun 26, 2015 1.650 1.653 1.573 1.590 96,359,080 -0.06(-3.48%)
Jun 25, 2015 1.734 1.749 1.646 1.648 28,622,614 -0.08(-4.86%)
Jun 24, 2015 1.801 1.806 1.728 1.732 20,750,292 -0.07(-3.82%)
Jun 23, 2015 1.824 1.847 1.782 1.801 17,865,216 +0.01(+0.43%)
Jun 22, 2015 1.734 1.795 1.727 1.793 18,354,748 +0.07(+4.22%)
Jun 19, 2015 1.701 1.724 1.701 1.720 13,122,285 +0.02(+0.90%)
Jun 18, 2015 1.673 1.717 1.667 1.705 15,838,993 +0.04(+2.29%)
Jun 17, 2015 1.720 1.726 1.665 1.667 11,309,017 -0.06(-3.22%)
Jun 16, 2015 1.720 1.732 1.707 1.722 8,304,838 -0.00(-0.11%)
Jun 15, 2015 1.703 1.726 1.680 1.724 9,531,291 +0.01(+0.67%)
Jun 12, 2015 1.703 1.715 1.701 1.713 7,012,475 +0.00(+0.22%)
Jun 11, 2015 1.697 1.718 1.697 1.709 10,487,249 +0.01(+0.79%)
Jun 10, 2015 1.678 1.701 1.675 1.696 15,908,942 +0.03(+1.60%)
Jun 09, 2015 1.696 1.707 1.652 1.669 11,666,630 -0.03(-1.69%)
Jun 08, 2015 1.701 1.713 1.684 1.697 11,575,002 -0.00(-0.22%)
Jun 05, 2015 1.709 1.738 1.696 1.701 12,356,294 -0.03(-1.87%)
Jun 04, 2015 1.757 1.782 1.724 1.734 9,615,542 -0.03(-1.84%)
Jun 03, 2015 1.720 1.768 1.717 1.766 19,014,558 +0.05(+2.90%)
Jun 02, 2015 1.676 1.726 1.675 1.717 12,006,921 +0.03(+1.93%)
Jun 01, 2015 1.730 1.732 1.669 1.684 23,191,122 -0.04(-2.33%)
May 29, 2015 1.747 1.768 1.717 1.724 14,715,986 -0.02(-1.42%)
May 28, 2015 1.720 1.749 1.720 1.749 11,458,436 +0.03(+1.67%)
May 27, 2015 1.740 1.749 1.715 1.720 19,839,506 -0.02(-1.10%)
May 26, 2015 1.724 1.755 1.720 1.740 20,118,998 +0.01(+0.33%)
May 22, 2015 1.743 1.734 1.734 1.734 26,403,354 +0.04(+2.14%)
May 21, 2015 1.732 1.740 1.694 1.697 23,345,662 -0.03(-1.99%)
May 20, 2015 1.722 1.759 1.718 1.732 30,242,666 +0.01(+0.78%)
May 19, 2015 1.768 1.782 1.717 1.718 104,911,288 -0.16(-8.36%)
May 18, 2015 1.877 1.887 1.859 1.875 10,957,870 +0.00(+0.10%)
May 15, 2015 1.827 1.908 1.824 1.873 16,794,058 +0.06(+3.38%)
May 14, 2015 1.799 1.843 1.787 1.812 9,523,256 +0.03(+1.61%)
May 13, 2015 1.740 1.797 1.738 1.783 17,608,936 +0.05(+2.64%)
May 12, 2015 1.718 1.761 1.701 1.738 12,868,918 +0.03(+1.56%)
May 11, 2015 1.669 1.715 1.659 1.711 11,013,412 +0.04(+2.40%)
May 08, 2015 1.665 1.684 1.641 1.671 9,547,022 +0.02(+1.51%)
May 07, 2015 1.623 1.653 1.585 1.646 10,240,809 +0.02(+1.17%)
May 06, 2015 1.653 1.663 1.623 1.627 9,712,747 -0.03(-1.62%)
May 05, 2015 1.665 1.683 1.652 1.653 8,947,196 -0.02(-1.03%)
May 04, 2015 1.676 1.682 1.665 1.671 6,345,865 -0.00(-0.11%)
May 01, 2015 1.676 1.705 1.661 1.673 12,720,383 +0.00(+0.00%)
Apr 30, 2015 1.740 1.741 1.659 1.673 20,003,160 -0.08(-4.48%)
Apr 29, 2015 1.751 1.769 1.741 1.751 4,696,680 -0.01(-0.33%)
Apr 28, 2015 1.741 1.764 1.730 1.757 9,559,661 +0.02(+0.88%)
Apr 27, 2015 1.738 1.749 1.720 1.741 12,809,997 +0.00(+0.11%)
Apr 24, 2015 1.732 1.764 1.720 1.740 7,646,232 +0.01(+0.44%)
Apr 23, 2015 1.785 1.785 1.730 1.732 9,557,830 -0.05(-3.00%)
Apr 22, 2015 1.785 1.801 1.757 1.785 4,737,009 +0.01(+0.43%)
Apr 21, 2015 1.816 1.818 1.774 1.778 4,905,407 -0.03(-1.80%)
Apr 20, 2015 1.835 1.850 1.806 1.810 5,311,473 -0.02(-1.04%)
Apr 17, 2015 1.858 1.859 1.827 1.829 5,703,539 -0.04(-2.05%)
Apr 16, 2015 1.847 1.907 1.843 1.868 10,935,396 +0.02(+1.24%)
Apr 15, 2015 1.827 1.852 1.824 1.845 6,868,220 +0.02(+0.84%)
Apr 14, 2015 1.848 1.854 1.827 1.829 5,496,664 -0.02(-1.24%)
Apr 13, 2015 1.837 1.864 1.829 1.852 6,370,568 +0.02(+1.04%)
Apr 10, 2015 1.816 1.843 1.812 1.833 4,755,078 +0.01(+0.63%)
Apr 09, 2015 1.810 1.826 1.795 1.822 4,908,520 +0.01(+0.32%)
Apr 08, 2015 1.822 1.845 1.814 1.816 5,622,312 -0.00(-0.21%)
Apr 07, 2015 1.804 1.822 1.799 1.820 8,481,283 +0.00(+0.21%)
Apr 06, 2015 1.791 1.820 1.785 1.816 6,128,930 +0.01(+0.32%)
Apr 02, 2015 1.761 1.810 1.810 1.810 13,231,757 +0.05(+2.94%)
Apr 01, 2015 1.806 1.826 1.755 1.759 11,953,953 -0.02(-1.08%)
Mar 31, 2015 1.738 1.797 1.728 1.778 12,029,657 +0.03(+1.53%)
Mar 30, 2015 1.650 1.760 1.648 1.751 13,780,724 +0.11(+6.51%)
Mar 27, 2015 1.701 1.701 1.642 1.644 12,292,105 -0.06(-3.37%)
Mar 26, 2015 1.759 1.759 1.697 1.701 7,531,497 -0.06(-3.37%)
Mar 25, 2015 1.795 1.803 1.759 1.761 8,317,477 -0.04(-2.23%)
Mar 24, 2015 1.810 1.826 1.780 1.801 10,911,363 +0.00(+0.21%)
Mar 23, 2015 1.768 1.806 1.768 1.797 5,972,909 +0.03(+1.73%)
Mar 20, 2015 1.772 1.772 1.741 1.766 7,428,758 +0.01(+0.65%)
Mar 19, 2015 1.789 1.799 1.755 1.755 6,483,284 -0.04(-2.13%)
Mar 18, 2015 1.764 1.806 1.755 1.793 4,761,947 +0.02(+1.41%)
Mar 17, 2015 1.766 1.778 1.759 1.768 5,615,819 -0.01(-0.54%)
Mar 16, 2015 1.797 1.804 1.764 1.778 6,635,486 -0.02(-0.85%)
Mar 13, 2015 1.782 1.799 1.759 1.793 8,358,502 +0.01(+0.32%)
Mar 12, 2015 1.745 1.793 1.740 1.787 7,901,906 +0.04(+2.52%)
Mar 11, 2015 1.696 1.751 1.676 1.743 7,907,315 +0.05(+2.93%)
Mar 10, 2015 1.709 1.722 1.682 1.694 8,825,874 -0.04(-2.21%)
Mar 09, 2015 1.770 1.780 1.726 1.732 6,802,660 -0.04(-2.05%)
Mar 06, 2015 1.789 1.812 1.762 1.768 7,409,486 -0.02(-1.28%)
Mar 05, 2015 1.785 1.807 1.773 1.791 9,020,869 +0.00(+0.00%)
Mar 04, 2015 1.774 1.795 1.730 1.791 17,611,634 +0.02(+0.97%)
Mar 03, 2015 1.697 1.831 1.692 1.774 20,501,360 +0.08(+4.50%)
Mar 02, 2015 1.720 1.766 1.675 1.697 14,162,652 -0.02(-1.33%)
Feb 27, 2015 1.722 1.749 1.707 1.720 7,157,113 -0.01(-0.44%)
Feb 26, 2015 1.730 1.755 1.709 1.728 9,706,485 -0.00(-0.11%)
Feb 25, 2015 1.743 1.753 1.724 1.730 8,105,109 -0.02(-1.09%)
Feb 24, 2015 1.653 1.753 1.652 1.749 13,893,319 +0.09(+5.17%)
Feb 23, 2015 1.644 1.669 1.623 1.663 7,107,211 +0.02(+1.28%)
Feb 20, 2015 1.621 1.657 1.611 1.642 5,961,682 +0.02(+1.06%)
Feb 19, 2015 1.625 1.640 1.594 1.625 6,649,045 +0.00(+0.12%)
Feb 18, 2015 1.650 1.653 1.623 1.623 8,248,135 -0.03(-2.08%)
Feb 17, 2015 1.669 1.676 1.650 1.657 7,835,771 -0.01(-0.57%)
Feb 13, 2015 1.625 1.667 1.667 1.667 7,886,322 +0.03(+1.99%)
Feb 12, 2015 1.627 1.653 1.625 1.634 12,715,560 +0.01(+0.59%)
Feb 11, 2015 1.606 1.629 1.593 1.625 6,411,315 +0.02(+1.19%)
Feb 10, 2015 1.640 1.644 1.602 1.606 8,101,960 -0.03(-1.87%)
Feb 09, 2015 1.657 1.694 1.636 1.636 11,874,829 -0.02(-1.38%)
Feb 06, 2015 1.632 1.675 1.632 1.659 6,538,966 +0.02(+1.40%)
Feb 05, 2015 1.610 1.642 1.608 1.636 6,208,782 +0.03(+1.78%)
Feb 04, 2015 1.610 1.624 1.588 1.608 9,345,080 -0.01(-0.83%)
Feb 03, 2015 1.579 1.625 1.579 1.621 10,285,914 +0.05(+3.04%)
Feb 02, 2015 1.537 1.575 1.514 1.573 12,397,764 +0.04(+2.62%)
Jan 30, 2015 1.543 1.566 1.527 1.533 9,229,570 -0.02(-1.11%)
Jan 29, 2015 1.550 1.575 1.541 1.550 10,866,106 +0.01(+0.75%)
Jan 28, 2015 1.632 1.640 1.539 1.539 21,148,568 -0.08(-4.96%)
Jan 27, 2015 1.631 1.655 1.611 1.619 9,797,511 -0.03(-1.85%)
Jan 26, 2015 1.682 1.692 1.638 1.650 12,531,190 -0.04(-2.15%)
Jan 23, 2015 1.686 1.715 1.672 1.686 7,606,615 +0.00(+0.23%)
Jan 22, 2015 1.675 1.690 1.651 1.682 11,360,222 +0.02(+1.15%)
Jan 21, 2015 1.671 1.699 1.643 1.663 8,773,037 -0.01(-0.46%)
Jan 20, 2015 1.678 1.692 1.647 1.671 16,137,863 +0.00(+0.11%)
Jan 16, 2015 1.636 1.675 1.627 1.669 10,779,637 +0.03(+2.11%)
Jan 15, 2015 1.701 1.701 1.627 1.634 10,244,832 -0.06(-3.28%)
Jan 14, 2015 1.688 1.697 1.650 1.690 9,109,259 -0.02(-1.34%)
Jan 13, 2015 1.772 1.774 1.688 1.713 10,542,582 -0.03(-1.75%)
Jan 12, 2015 1.762 1.770 1.726 1.743 8,607,396 -0.01(-0.76%)
Jan 09, 2015 1.772 1.783 1.734 1.757 8,149,089 -0.03(-1.50%)
Jan 08, 2015 1.749 1.791 1.749 1.783 10,182,568 +0.04(+2.41%)
Jan 07, 2015 1.827 1.835 1.722 1.741 15,095,697 -0.06(-3.39%)
Jan 06, 2015 1.835 1.860 1.787 1.803 8,274,475 -0.03(-1.46%)
Jan 05, 2015 1.835 1.848 1.807 1.829 7,561,076 -0.01(-0.62%)
Jan 02, 2015 1.833 1.850 1.812 1.841 5,264,825 +0.02(+0.94%)
Dec 31, 2014 1.864 1.824 1.824 1.824 6,901,774 -0.03(-1.85%)
Dec 30, 2014 1.856 1.867 1.847 1.858 5,193,369 +0.01(+0.31%)
Dec 29, 2014 1.852 1.879 1.847 1.852 4,948,294 +0.00(+0.10%)
Dec 26, 2014 1.864 1.866 1.847 1.850 5,177,711 +0.00(+0.21%)
Dec 24, 2014 1.806 1.847 1.847 1.847 7,540,004 +0.04(+2.11%)
Dec 23, 2014 1.782 1.829 1.782 1.808 12,408,394 +0.04(+2.38%)
Dec 22, 2014 1.785 1.793 1.734 1.766 13,087,292 -0.01(-0.65%)
Dec 19, 2014 1.780 1.791 1.768 1.778 11,565,899 -0.00(-0.21%)
Dec 18, 2014 1.791 1.820 1.764 1.782 9,285,724 +0.01(+0.76%)
Dec 17, 2014 1.728 1.777 1.715 1.768 14,639,603 +0.04(+2.55%)
Dec 16, 2014 1.736 1.742 1.699 1.724 10,450,431 -0.02(-1.20%)
Dec 15, 2014 1.762 1.766 1.704 1.745 10,466,779 -0.00(-0.22%)
Dec 12, 2014 1.799 1.801 1.738 1.749 17,585,672 -0.06(-3.48%)
Dec 11, 2014 1.789 1.833 1.774 1.812 10,947,774 +0.03(+1.61%)
Dec 10, 2014 1.833 1.833 1.778 1.783 13,517,130 -0.05(-2.91%)
Dec 09, 2014 1.845 1.860 1.824 1.837 10,315,816 -0.03(-1.54%)
Dec 08, 2014 1.850 1.892 1.843 1.866 10,662,359 +0.02(+0.83%)
Dec 05, 2014 1.871 1.915 1.841 1.850 7,688,151 -0.01(-0.72%)
Dec 04, 2014 1.894 1.900 1.852 1.864 9,259,902 -0.03(-1.71%)
Dec 03, 2014 1.889 1.927 1.882 1.896 9,181,708 +0.00(+0.10%)
Dec 02, 2014 1.936 1.946 1.879 1.894 11,473,220 -0.04(-2.17%)
Dec 01, 2014 1.961 1.980 1.910 1.936 16,875,698 -0.04(-1.84%)
Nov 28, 2014 1.965 1.981 1.954 1.973 3,624,543 +0.00(+0.00%)
Nov 26, 2014 1.978 1.973 1.973 1.973 10,325,196 -0.01(-0.29%)
Nov 25, 2014 1.980 1.992 1.963 1.978 7,010,953 -0.00(-0.10%)
Nov 24, 2014 1.984 2.003 1.967 1.980 5,220,625 +0.00(+0.19%)
Nov 21, 2014 2.013 2.015 1.959 1.977 7,408,387 -0.02(-0.96%)
Nov 20, 2014 1.936 1.998 1.915 1.996 8,541,078 +0.06(+2.96%)
Nov 19, 2014 1.961 1.961 1.919 1.938 11,172,452 -0.02(-1.17%)
Nov 18, 2014 1.967 2.003 1.957 1.961 10,453,664 +0.00(+0.10%)
Nov 17, 2014 1.988 2.003 1.951 1.959 19,347,594 -0.03(-1.54%)
Nov 14, 2014 1.978 2.009 1.961 1.990 9,463,780 +0.02(+0.77%)
Nov 13, 2014 2.007 2.007 1.956 1.975 11,958,259 -0.02(-1.05%)
Nov 12, 2014 1.944 2.007 1.934 1.996 10,668,261 +0.03(+1.75%)
Nov 11, 2014 1.954 1.969 1.940 1.961 8,644,936 +0.02(+0.79%)
Nov 10, 2014 1.969 1.973 1.926 1.946 14,247,997 -0.02(-0.78%)
Nov 07, 2014 1.925 1.965 1.915 1.961 10,980,350 +0.03(+1.48%)
Nov 06, 2014 1.934 1.980 1.872 1.933 17,357,556 +0.02(+1.00%)
Nov 05, 2014 1.889 1.917 1.874 1.913 12,885,538 +0.02(+0.91%)
Nov 04, 2014 1.852 1.898 1.845 1.896 14,726,135 +0.03(+1.74%)
Nov 03, 2014 1.873 1.879 1.848 1.864 5,657,535 -0.00(-0.10%)
Oct 31, 2014 1.858 1.885 1.845 1.866 7,080,876 +0.02(+1.24%)
Oct 30, 2014 1.831 1.843 1.810 1.843 5,427,568 +0.02(+0.84%)
Oct 29, 2014 1.831 1.833 1.798 1.827 4,287,083 -0.00(-0.10%)
Oct 28, 2014 1.812 1.840 1.791 1.829 9,753,656 +0.01(+0.74%)
Oct 27, 2014 1.829 1.837 1.837 1.816 4,902,179 -0.02(-1.14%)
Oct 24, 2014 1.839 1.849 1.818 1.837 4,197,506 +0.00(+0.10%)
Oct 23, 2014 1.814 1.850 1.799 1.835 6,655,731 +0.04(+2.13%)
Oct 22, 2014 1.841 1.866 1.787 1.797 7,378,228 -0.04(-2.08%)
Oct 21, 2014 1.780 1.839 1.772 1.835 8,620,935 +0.06(+3.45%)
Oct 20, 2014 1.766 1.780 1.736 1.774 7,457,599 +0.00(+0.11%)
Oct 17, 2014 1.804 1.816 1.751 1.772 7,926,619 -0.01(-0.32%)
Oct 16, 2014 1.682 1.795 1.678 1.778 10,905,201 +0.07(+4.14%)
Oct 15, 2014 1.659 1.728 1.617 1.707 13,194,986 +0.03(+1.94%)
Oct 14, 2014 1.650 1.712 1.647 1.675 7,743,562 +0.03(+1.62%)
Oct 13, 2014 1.699 1.732 1.646 1.648 6,637,730 -0.04(-2.60%)
Oct 10, 2014 1.701 1.730 1.684 1.692 11,537,801 -0.01(-0.56%)
Oct 09, 2014 1.762 1.770 1.675 1.701 11,791,817 -0.06(-3.47%)
Oct 08, 2014 1.749 1.766 1.701 1.762 9,673,794 +0.01(+0.66%)
Oct 07, 2014 1.772 1.787 1.713 1.751 17,962,578 -0.03(-1.61%)
Oct 06, 2014 1.785 1.826 1.776 1.780 5,773,766 +0.00(+0.00%)
Oct 03, 2014 1.762 1.793 1.751 1.780 5,734,907 +0.03(+1.97%)
Oct 02, 2014 1.732 1.757 1.696 1.745 8,294,490 +0.02(+1.00%)
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.