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 (%)
Sep 29, 2017 1.703 1.703 1.602 1.663 35,036,144 -0.03(-1.92%)
Sep 28, 2017 1.717 1.736 1.680 1.696 28,598,010 -0.03(-1.55%)
Sep 27, 2017 1.856 1.885 1.717 1.722 29,517,648 -0.10(-5.36%)
Sep 26, 2017 1.871 1.875 1.783 1.820 18,265,810 -0.06(-3.15%)
Sep 25, 2017 1.917 1.934 1.873 1.879 5,555,350 -0.05(-2.48%)
Sep 22, 2017 1.841 1.936 1.841 1.927 9,700,526 +0.08(+4.46%)
Sep 21, 2017 1.944 1.963 1.837 1.845 12,085,021 -0.10(-5.30%)
Sep 20, 2017 1.883 1.951 1.877 1.948 9,124,901 +0.06(+3.45%)
Sep 19, 2017 1.915 1.938 1.877 1.883 11,827,526 -0.03(-1.70%)
Sep 18, 2017 1.986 2.005 1.913 1.915 13,336,521 -0.07(-3.56%)
Sep 15, 2017 1.957 2.001 1.954 1.986 12,067,898 +0.03(+1.47%)
Sep 14, 2017 1.969 1.984 1.946 1.957 5,244,945 -0.02(-0.87%)
Sep 13, 2017 1.982 1.986 1.961 1.975 5,926,004 -0.01(-0.67%)
Sep 12, 2017 1.990 2.017 1.984 1.988 8,115,593 +0.00(+0.10%)
Sep 11, 2017 1.948 1.990 1.946 1.986 6,695,375 +0.06(+3.28%)
Sep 08, 2017 1.887 1.927 1.875 1.923 7,757,091 +0.03(+1.62%)
Sep 07, 2017 1.908 1.912 1.856 1.892 13,076,620 -0.02(-1.00%)
Sep 06, 2017 1.881 1.944 1.858 1.912 13,348,783 +0.03(+1.63%)
Sep 05, 2017 1.921 1.923 1.879 1.881 11,747,868 -0.05(-2.67%)
Sep 01, 2017 1.925 1.939 1.915 1.933 3,509,138 +0.01(+0.50%)
Aug 31, 2017 1.946 1.949 1.923 1.923 6,526,746 -0.02(-0.79%)
Aug 30, 2017 1.902 1.948 1.891 1.938 5,346,194 +0.05(+2.42%)
Aug 29, 2017 1.885 1.913 1.864 1.892 9,298,154 -0.00(-0.20%)
Aug 28, 2017 1.910 1.914 1.881 1.896 5,414,971 -0.01(-0.70%)
Aug 25, 2017 1.921 1.921 1.899 1.910 3,675,387 -0.00(-0.20%)
Aug 24, 2017 1.933 1.934 1.908 1.913 3,874,085 -0.02(-0.79%)
Aug 23, 2017 1.908 1.942 1.908 1.929 5,827,053 +0.00(+0.20%)
Aug 22, 2017 1.912 1.933 1.912 1.925 5,654,746 +0.01(+0.60%)
Aug 21, 2017 1.929 1.944 1.908 1.913 6,866,933 -0.02(-1.28%)
Aug 18, 2017 1.957 1.970 1.936 1.938 11,311,816 -0.04(-1.93%)
Aug 17, 2017 2.013 2.032 1.973 1.977 10,580,237 -0.04(-1.90%)
Aug 16, 2017 2.009 2.032 1.990 2.015 7,810,053 +0.01(+0.48%)
Aug 15, 2017 2.022 2.026 1.988 2.005 5,179,009 -0.01(-0.57%)
Aug 14, 2017 1.969 2.024 1.967 2.017 8,760,226 +0.05(+2.73%)
Aug 11, 2017 1.957 1.995 1.919 1.963 13,234,441 -0.02(-1.06%)
Aug 10, 2017 1.936 2.049 1.922 1.984 15,184,473 +0.03(+1.76%)
Aug 09, 2017 1.845 1.978 1.783 1.950 18,081,696 +0.10(+5.48%)
Aug 08, 2017 1.881 1.894 1.839 1.848 11,588,823 -0.04(-2.32%)
Aug 07, 2017 1.889 1.906 1.869 1.892 6,305,835 +0.01(+0.30%)
Aug 04, 2017 1.927 1.927 1.887 1.887 4,064,037 -0.03(-1.69%)
Aug 03, 2017 1.915 1.925 1.904 1.919 5,258,343 +0.00(+0.20%)
Aug 02, 2017 1.938 1.948 1.901 1.915 4,484,892 -0.03(-1.38%)
Aug 01, 2017 1.961 1.973 1.938 1.942 4,158,286 -0.00(-0.10%)
Jul 31, 2017 1.959 1.980 1.933 1.944 4,456,899 -0.01(-0.39%)
Jul 28, 2017 1.954 1.961 1.923 1.952 5,679,747 +0.00(+0.00%)
Jul 27, 2017 1.946 1.963 1.937 1.952 6,434,417 +0.01(+0.39%)
Jul 26, 2017 1.973 1.978 1.919 1.944 12,413,766 -0.03(-1.45%)
Jul 25, 2017 1.986 1.994 1.940 1.973 14,632,551 -0.00(-0.10%)
Jul 24, 2017 1.994 2.003 1.969 1.975 7,634,666 -0.02(-0.96%)
Jul 21, 2017 2.032 2.036 1.965 1.994 6,838,934 -0.01(-0.38%)
Jul 20, 2017 2.009 2.021 1.986 2.001 11,098,553 +0.00(+0.10%)
Jul 19, 2017 1.988 2.019 1.983 1.999 12,121,986 +0.01(+0.67%)
Jul 18, 2017 1.992 2.011 1.971 1.986 9,098,665 -0.02(-0.76%)
Jul 17, 2017 1.978 2.024 1.961 2.001 11,619,856 +0.03(+1.36%)
Jul 14, 2017 1.898 1.994 1.887 1.975 16,414,583 +0.06(+3.40%)
Jul 13, 2017 1.891 1.952 1.891 1.910 20,089,566 +0.02(+0.91%)
Jul 12, 2017 1.854 1.936 1.839 1.892 50,061,692 +0.06(+3.45%)
Jul 11, 2017 1.862 1.862 1.812 1.829 6,534,708 -0.03(-1.64%)
Jul 10, 2017 1.847 1.883 1.837 1.860 4,585,722 +0.01(+0.41%)
Jul 07, 2017 1.871 1.871 1.845 1.852 5,396,734 -0.02(-0.82%)
Jul 06, 2017 1.858 1.892 1.845 1.868 9,267,686 +0.01(+0.72%)
Jul 05, 2017 1.856 1.859 1.822 1.854 6,015,890 +0.00(+0.00%)
Jul 03, 2017 1.818 1.873 1.816 1.854 5,615,291 +0.05(+2.86%)
Jun 30, 2017 1.797 1.809 1.750 1.803 9,429,138 +0.02(+0.96%)
Jun 29, 2017 1.774 1.795 1.741 1.785 8,605,408 +0.03(+1.52%)
Jun 28, 2017 1.736 1.785 1.718 1.759 29,714,358 +0.06(+3.72%)
Jun 27, 2017 1.699 1.732 1.696 1.696 8,237,039 -0.01(-0.56%)
Jun 26, 2017 1.636 1.718 1.610 1.705 11,493,931 +0.07(+4.57%)
Jun 23, 2017 1.671 1.671 1.625 1.631 8,230,903 -0.03(-1.84%)
Jun 22, 2017 1.688 1.703 1.659 1.661 6,968,223 +0.03(+1.64%)
Jun 21, 2017 1.667 1.667 1.631 1.634 6,781,677 -0.02(-1.38%)
Jun 20, 2017 1.696 1.696 1.653 1.657 4,979,227 -0.05(-2.80%)
Jun 19, 2017 1.701 1.722 1.690 1.705 6,663,086 +0.02(+1.02%)
Jun 16, 2017 1.652 1.690 1.650 1.688 8,327,297 +0.01(+0.80%)
Jun 15, 2017 1.644 1.680 1.640 1.675 6,679,513 +0.02(+1.16%)
Jun 14, 2017 1.661 1.665 1.615 1.655 9,124,325 -0.01(-0.46%)
Jun 13, 2017 1.646 1.692 1.644 1.663 8,775,444 +0.01(+0.81%)
Jun 12, 2017 1.688 1.692 1.639 1.650 9,178,303 -0.03(-1.82%)
Jun 09, 2017 1.751 1.761 1.675 1.680 19,997,316 -0.06(-3.19%)
Jun 08, 2017 1.657 1.745 1.652 1.736 17,387,490 +0.08(+4.61%)
Jun 07, 2017 1.548 1.673 1.537 1.659 19,288,640 +0.12(+7.69%)
Jun 06, 2017 1.548 1.557 1.529 1.541 7,121,696 -0.01(-0.49%)
Jun 05, 2017 1.577 1.577 1.546 1.548 5,308,480 -0.03(-2.17%)
Jun 02, 2017 1.585 1.598 1.571 1.583 4,524,645 -0.01(-0.36%)
Jun 01, 2017 1.573 1.601 1.550 1.588 7,236,756 +0.02(+1.47%)
May 31, 2017 1.564 1.569 1.543 1.566 10,387,764 +0.00(+0.12%)
May 30, 2017 1.571 1.571 1.548 1.564 7,340,913 -0.01(-0.61%)
May 26, 2017 1.546 1.585 1.539 1.573 5,897,300 +0.03(+1.73%)
May 25, 2017 1.548 1.569 1.537 1.546 6,133,424 +0.00(+0.25%)
May 24, 2017 1.537 1.546 1.525 1.543 7,145,646 +0.00(+0.25%)
May 23, 2017 1.529 1.546 1.514 1.539 4,019,581 +0.01(+0.63%)
May 22, 2017 1.527 1.538 1.508 1.529 6,499,213 +0.00(+0.25%)
May 19, 2017 1.501 1.537 1.493 1.525 9,254,179 +0.02(+1.66%)
May 18, 2017 1.525 1.525 1.493 1.501 10,010,669 -0.02(-1.51%)
May 17, 2017 1.502 1.537 1.495 1.524 10,092,959 -0.01(-0.50%)
May 16, 2017 1.577 1.585 1.524 1.531 10,904,500 -0.05(-2.91%)
May 15, 2017 1.529 1.610 1.525 1.577 12,156,680 +0.04(+2.74%)
May 12, 2017 1.675 1.684 1.522 1.535 28,396,048 -0.16(-9.27%)
May 11, 2017 1.550 1.708 1.550 1.692 18,687,172 +0.15(+10.07%)
May 10, 2017 1.529 1.555 1.528 1.537 10,350,030 +0.01(+0.63%)
May 09, 2017 1.531 1.550 1.519 1.527 7,416,658 -0.00(-0.12%)
May 08, 2017 1.541 1.560 1.529 1.529 4,997,720 -0.02(-1.11%)
May 05, 2017 1.533 1.568 1.531 1.546 6,353,090 +0.02(+1.00%)
May 04, 2017 1.533 1.543 1.510 1.531 7,007,919 +0.00(+0.25%)
May 03, 2017 1.539 1.564 1.514 1.527 16,228,601 -0.01(-0.87%)
May 02, 2017 1.560 1.569 1.535 1.541 9,290,558 -0.02(-1.10%)
May 01, 2017 1.610 1.611 1.533 1.558 13,537,317 -0.05(-2.98%)
Apr 28, 2017 1.631 1.636 1.604 1.606 8,540,005 -0.02(-1.29%)
Apr 27, 2017 1.653 1.655 1.619 1.627 7,511,315 -0.03(-1.62%)
Apr 26, 2017 1.671 1.699 1.653 1.653 7,816,399 -0.02(-1.14%)
Apr 25, 2017 1.680 1.706 1.665 1.673 5,743,544 +0.01(+0.46%)
Apr 24, 2017 1.657 1.688 1.650 1.665 6,034,404 +0.03(+2.11%)
Apr 21, 2017 1.657 1.671 1.627 1.631 7,324,188 -0.04(-2.18%)
Apr 20, 2017 1.676 1.684 1.655 1.667 6,009,466 +0.00(+0.23%)
Apr 19, 2017 1.678 1.694 1.661 1.663 3,969,077 -0.00(-0.23%)
Apr 18, 2017 1.657 1.673 1.646 1.667 4,344,194 +0.00(+0.00%)
Apr 17, 2017 1.665 1.680 1.650 1.667 7,315,498 +0.01(+0.34%)
Apr 13, 2017 1.713 1.726 1.652 1.661 7,990,698 -0.06(-3.23%)
Apr 12, 2017 1.726 1.753 1.711 1.717 5,269,350 -0.00(-0.22%)
Apr 11, 2017 1.720 1.730 1.701 1.720 11,822,379 -0.01(-0.33%)
Apr 10, 2017 1.707 1.745 1.701 1.726 7,010,425 +0.02(+1.12%)
Apr 07, 2017 1.747 1.703 1.707 18,364,960 -0.02(-1.43%)
Apr 06, 2017 1.648 1.806 1.640 1.732 29,351,572 +0.09(+5.35%)
Apr 05, 2017 1.682 1.682 1.642 1.644 17,847,090 -0.02(-1.38%)
Apr 04, 2017 1.566 1.678 1.560 1.667 22,101,450 +0.10(+6.08%)
Apr 03, 2017 1.619 1.625 1.560 1.571 12,864,681 -0.05(-2.95%)
Mar 31, 2017 1.608 1.634 1.602 1.619 15,130,103 +0.01(+0.47%)
Mar 30, 2017 1.575 1.623 1.571 1.611 16,048,176 +0.03(+2.18%)
Mar 29, 2017 1.560 1.583 1.556 1.577 9,066,471 +0.01(+0.86%)
Mar 28, 2017 1.548 1.579 1.548 1.564 9,409,232 +0.00(+0.25%)
Mar 27, 2017 1.505 1.571 1.501 1.560 9,823,945 +0.01(+0.49%)
Mar 24, 2017 1.554 1.585 1.541 1.552 9,751,240 +0.01(+0.87%)
Mar 23, 2017 1.527 1.560 1.510 1.539 10,955,553 +0.01(+0.75%)
Mar 22, 2017 1.556 1.556 1.493 1.527 16,798,362 -0.04(-2.56%)
Mar 21, 2017 1.625 1.629 1.546 1.567 18,138,044 -0.04(-2.61%)
Mar 20, 2017 1.696 1.699 1.610 1.610 30,864,024 -0.09(-5.50%)
Mar 17, 2017 1.785 1.795 1.703 1.703 15,985,980 -0.08(-4.60%)
Mar 16, 2017 1.778 1.803 1.753 1.785 8,423,957 +0.02(+1.19%)
Mar 15, 2017 1.772 1.782 1.761 1.764 4,814,920 -0.00(-0.22%)
Mar 14, 2017 1.764 1.778 1.749 1.768 7,773,219 -0.01(-0.75%)
Mar 13, 2017 1.766 1.792 1.766 1.782 6,002,639 +0.01(+0.54%)
Mar 10, 2017 1.770 1.799 1.746 1.772 6,879,499 +0.01(+0.43%)
Mar 09, 2017 1.782 1.810 1.747 1.764 9,917,268 -0.02(-0.86%)
Mar 08, 2017 1.856 1.866 1.780 1.780 8,134,860 -0.07(-3.62%)
Mar 07, 2017 1.826 1.866 1.814 1.847 8,447,750 +0.02(+0.84%)
Mar 06, 2017 1.852 1.873 1.824 1.831 9,491,872 -0.04(-1.94%)
Mar 03, 2017 1.894 1.913 1.862 1.868 10,920,989 -0.04(-1.91%)
Mar 02, 2017 1.910 1.950 1.820 1.904 11,628,880 -0.03(-1.58%)
Mar 01, 2017 2.019 2.022 1.904 1.934 20,248,936 -0.04(-1.94%)
Feb 28, 2017 1.988 1.994 1.961 1.973 5,927,270 -0.02(-0.77%)
Feb 27, 2017 1.998 1.999 1.967 1.988 5,320,460 -0.01(-0.67%)
Feb 24, 2017 2.055 2.072 1.999 2.001 5,080,931 -0.08(-3.68%)
Feb 23, 2017 2.036 2.082 2.022 2.078 6,296,026 +0.05(+2.45%)
Feb 22, 2017 2.007 2.030 1.998 2.028 3,809,739 +0.01(+0.28%)
Feb 21, 2017 1.975 2.022 1.971 2.022 5,628,469 +0.06(+3.22%)
Feb 17, 2017 1.959 1.959 1.959 0 -0.06(-2.94%)
Feb 16, 2017 2.021 2.036 1.998 2.019 5,929,452 -0.01(-0.28%)
Feb 15, 2017 2.021 2.034 1.999 2.024 5,957,382 +0.00(+0.19%)
Feb 14, 2017 2.007 2.038 2.007 2.021 4,850,640 +0.00(+0.10%)
Feb 13, 2017 2.017 2.043 1.998 2.019 4,385,449 +0.01(+0.57%)
Feb 10, 2017 2.005 2.045 2.001 2.007 5,736,277 +0.01(+0.67%)
Feb 09, 2017 1.969 2.010 1.955 1.994 4,693,227 +0.03(+1.36%)
Feb 08, 2017 1.969 1.973 1.946 1.967 5,057,311 -0.01(-0.58%)
Feb 07, 2017 1.980 1.990 1.942 1.978 7,913,561 +0.01(+0.29%)
Feb 06, 2017 1.986 2.015 1.968 1.973 5,764,647 -0.02(-1.05%)
Feb 03, 2017 2.017 2.017 1.977 1.994 5,265,981 +0.02(+0.77%)
Feb 02, 2017 1.977 2.009 1.971 1.978 4,330,268 -0.02(-0.96%)
Feb 01, 2017 1.971 2.017 1.969 1.998 11,303,932 +0.05(+2.45%)
Jan 31, 2017 1.980 1.994 1.927 1.950 9,527,995 -0.03(-1.73%)
Jan 30, 2017 2.021 2.021 1.963 1.984 9,148,097 -0.05(-2.26%)
Jan 27, 2017 2.118 2.118 2.003 2.030 16,694,860 -0.08(-3.89%)
Jan 26, 2017 2.122 2.137 2.105 2.112 4,777,918 -0.01(-0.45%)
Jan 25, 2017 2.217 2.217 2.102 2.122 9,092,733 -0.07(-3.39%)
Jan 24, 2017 2.191 2.227 2.179 2.196 5,745,207 +0.02(+1.14%)
Jan 23, 2017 2.191 2.198 2.166 2.172 3,162,480 -0.02(-0.87%)
Jan 20, 2017 2.179 2.208 2.170 2.191 5,118,032 +0.01(+0.53%)
Jan 19, 2017 2.189 2.202 2.156 2.179 8,764,965 +0.00(+0.00%)
Jan 18, 2017 2.128 2.181 2.099 2.179 6,844,553 +0.06(+2.70%)
Jan 17, 2017 2.120 2.135 2.099 2.122 8,070,718 -0.02(-0.89%)
Jan 13, 2017 2.141 2.141 2.141 0 +0.04(+1.82%)
Jan 12, 2017 2.057 2.105 2.030 2.103 9,024,688 +0.03(+1.38%)
Jan 11, 2017 2.066 2.090 2.049 2.074 2,989,509 +0.00(+0.18%)
Jan 10, 2017 2.036 2.076 2.022 2.070 4,983,899 +0.04(+1.88%)
Jan 09, 2017 2.061 2.061 2.016 2.032 5,232,154 -0.05(-2.21%)
Jan 06, 2017 2.061 2.121 2.045 2.078 6,250,753 +0.03(+1.30%)
Jan 05, 2017 2.126 2.131 2.047 2.051 7,749,327 -0.08(-3.77%)
Jan 04, 2017 2.110 2.156 2.105 2.131 5,858,933 +0.03(+1.55%)
Jan 03, 2017 2.070 2.099 2.053 2.099 8,720,551 +0.05(+2.62%)
Dec 30, 2016 2.045 2.045 2.045 0 -0.03(-1.38%)
Dec 29, 2016 2.082 2.105 2.054 2.074 3,730,939 -0.01(-0.55%)
Dec 28, 2016 2.143 2.143 2.082 2.085 4,152,950 -0.05(-2.15%)
Dec 27, 2016 2.141 2.160 2.113 2.131 7,325,673 -0.01(-0.54%)
Dec 23, 2016 2.143 2.143 2.143 0 +0.02(+0.90%)
Dec 22, 2016 2.095 2.143 2.089 2.124 8,181,723 +0.02(+1.18%)
Dec 21, 2016 2.064 2.136 2.031 2.099 11,227,439 +0.04(+1.76%)
Dec 20, 2016 2.080 2.105 2.061 2.063 6,133,319 -0.01(-0.37%)
Dec 19, 2016 2.110 2.116 2.039 2.070 14,033,661 -0.05(-2.26%)
Dec 16, 2016 2.179 2.191 2.116 2.118 12,060,182 -0.04(-1.95%)
Dec 15, 2016 2.131 2.172 2.112 2.160 6,192,957 +0.03(+1.44%)
Dec 14, 2016 2.116 2.160 2.093 2.129 7,082,702 +0.01(+0.27%)
Dec 13, 2016 2.139 2.175 2.107 2.124 7,626,049 -0.01(-0.27%)
Dec 12, 2016 2.141 2.158 2.115 2.129 7,214,716 -0.02(-1.15%)
Dec 09, 2016 2.131 2.156 2.108 2.154 6,211,539 +0.02(+0.99%)
Dec 08, 2016 2.099 2.137 2.085 2.133 12,243,856 +0.04(+2.01%)
Dec 07, 2016 2.059 2.098 2.051 2.091 6,689,191 +0.03(+1.48%)
Dec 06, 2016 2.055 2.071 2.022 2.061 7,367,614 +0.02(+1.03%)
Dec 05, 2016 2.028 2.047 2.019 2.040 6,654,606 +0.02(+1.23%)
Dec 02, 2016 2.049 2.049 2.010 2.015 6,258,799 -0.03(-1.68%)
Dec 01, 2016 1.999 2.061 1.998 2.049 11,241,297 +0.06(+3.18%)
Nov 30, 2016 1.988 2.001 1.965 1.986 8,017,609 +0.02(+0.97%)
Nov 29, 2016 1.963 1.982 1.952 1.967 8,641,614 +0.00(+0.19%)
Nov 28, 2016 1.835 1.990 1.826 1.963 25,904,608 +0.15(+8.22%)
Nov 25, 2016 1.824 1.834 1.799 1.814 1,808,565 -0.01(-0.31%)
Nov 23, 2016 1.820 1.820 1.820 0 +0.04(+2.15%)
Nov 22, 2016 1.778 1.789 1.762 1.782 3,724,551 +0.02(+0.97%)
Nov 21, 2016 1.780 1.780 1.745 1.764 7,016,990 -0.00(-0.22%)
Nov 18, 2016 1.768 1.791 1.762 1.768 9,005,850 +0.01(+0.54%)
Nov 17, 2016 1.753 1.782 1.740 1.759 5,520,854 +0.01(+0.66%)
Nov 16, 2016 1.722 1.757 1.717 1.747 6,083,359 +0.01(+0.77%)
Nov 15, 2016 1.755 1.768 1.726 1.734 9,361,422 -0.04(-2.37%)
Nov 14, 2016 1.753 1.812 1.741 1.776 10,352,201 +0.05(+2.77%)
Nov 11, 2016 1.663 1.732 1.663 1.728 11,157,045 +0.04(+2.49%)
Nov 10, 2016 1.606 1.699 1.600 1.686 10,913,911 +0.10(+6.27%)
Nov 09, 2016 1.533 1.621 1.502 1.587 13,913,073 +0.10(+6.55%)
Nov 08, 2016 1.464 1.508 1.448 1.489 9,264,532 +0.02(+1.30%)
Nov 07, 2016 1.472 1.501 1.457 1.470 6,852,651 +0.04(+2.67%)
Nov 04, 2016 1.367 1.457 1.367 1.432 8,178,066 +0.06(+4.76%)
Nov 03, 2016 1.395 1.410 1.366 1.367 4,710,642 -0.02(-1.52%)
Nov 02, 2016 1.401 1.407 1.386 1.388 6,519,924 -0.02(-1.36%)
Nov 01, 2016 1.474 1.481 1.392 1.407 7,460,628 -0.06(-4.42%)
Oct 31, 2016 1.499 1.504 1.472 1.472 4,905,616 -0.02(-1.03%)
Oct 28, 2016 1.518 1.524 1.480 1.487 3,252,638 -0.03(-2.01%)
Oct 27, 2016 1.533 1.543 1.510 1.518 2,119,942 -0.01(-0.38%)
Oct 26, 2016 1.560 1.567 1.520 1.524 3,149,930 -0.04(-2.80%)
Oct 25, 2016 1.564 1.575 1.550 1.567 3,148,104 +0.01(+0.37%)
Oct 24, 2016 1.558 1.573 1.547 1.562 5,988,912 +0.02(+0.99%)
Oct 21, 2016 1.506 1.558 1.504 1.546 5,170,435 +0.02(+1.00%)
Oct 20, 2016 1.527 1.545 1.514 1.531 3,861,493 -0.01(-0.50%)
Oct 19, 2016 1.533 1.558 1.508 1.539 6,384,593 +0.01(+0.63%)
Oct 18, 2016 1.518 1.535 1.506 1.529 5,750,245 +0.03(+2.17%)
Oct 17, 2016 1.460 1.502 1.460 1.497 4,350,524 +0.04(+2.49%)
Oct 14, 2016 1.462 1.485 1.459 1.460 3,848,833 +0.01(+0.66%)
Oct 13, 2016 1.474 1.481 1.443 1.451 3,447,648 -0.04(-2.44%)
Oct 12, 2016 1.481 1.506 1.476 1.487 3,538,847 +0.01(+0.65%)
Oct 11, 2016 1.518 1.522 1.466 1.478 4,291,864 -0.04(-2.52%)
Oct 10, 2016 1.529 1.552 1.514 1.516 6,367,157 -0.00(-0.25%)
Oct 07, 2016 1.518 1.531 1.499 1.520 3,721,313 +0.01(+0.38%)
Oct 06, 2016 1.516 1.525 1.497 1.514 2,647,308 -0.01(-0.50%)
Oct 05, 2016 1.520 1.545 1.510 1.522 4,645,956 +0.01(+0.76%)
Oct 04, 2016 1.489 1.518 1.480 1.510 3,297,508 +0.02(+1.41%)
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.