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

MBIA Inc (NY: MBI )

6.150 -0.570 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 1.770 1.770 1.770 0 +0.00(+0.11%)
Mar 28, 2018 1.780 1.791 1.740 1.768 10,556,471 -0.01(-0.64%)
Mar 27, 2018 1.816 1.816 1.761 1.780 6,649,788 -0.04(-2.00%)
Mar 26, 2018 1.774 1.869 1.768 1.816 19,139,342 +0.08(+4.40%)
Mar 23, 2018 1.745 1.751 1.696 1.740 8,186,661 -0.00(-0.22%)
Mar 22, 2018 1.692 1.763 1.682 1.743 12,740,226 +0.05(+2.93%)
Mar 21, 2018 1.669 1.736 1.663 1.694 7,446,304 +0.01(+0.80%)
Mar 20, 2018 1.665 1.684 1.635 1.680 4,721,042 +0.02(+1.03%)
Mar 19, 2018 1.669 1.703 1.644 1.663 6,451,864 +0.00(+0.00%)
Mar 16, 2018 1.652 1.708 1.636 1.663 7,993,963 +0.02(+1.05%)
Mar 15, 2018 1.632 1.646 1.598 1.646 4,629,802 +0.01(+0.70%)
Mar 14, 2018 1.650 1.663 1.625 1.634 3,489,285 -0.02(-1.16%)
Mar 13, 2018 1.676 1.699 1.642 1.653 4,436,136 -0.01(-0.80%)
Mar 12, 2018 1.631 1.675 1.610 1.667 7,506,298 +0.03(+1.87%)
Mar 09, 2018 1.608 1.636 1.585 1.636 4,198,845 +0.04(+2.39%)
Mar 08, 2018 1.610 1.611 1.586 1.598 9,791,526 -0.02(-1.30%)
Mar 07, 2018 1.600 1.619 13,716,503 -0.02(-1.28%)
Mar 06, 2018 1.625 1.650 1.608 1.640 11,750,290 +0.01(+0.82%)
Mar 05, 2018 1.539 1.663 1.539 1.627 10,114,774 +0.08(+5.32%)
Mar 02, 2018 1.525 1.550 1.439 1.545 8,906,600 -0.06(-3.47%)
Mar 01, 2018 1.529 1.608 1.516 1.600 8,319,319 +0.07(+4.76%)
Feb 28, 2018 1.506 1.543 1.485 1.527 8,366,103 +0.03(+1.91%)
Feb 27, 2018 1.564 1.581 1.485 1.499 8,355,347 -0.07(-4.27%)
Feb 26, 2018 1.617 1.617 1.555 1.566 6,366,011 -0.05(-3.19%)
Feb 23, 2018 1.667 1.675 1.600 1.617 7,519,659 -0.05(-2.98%)
Feb 22, 2018 1.667 10,143,406 -0.01(-0.68%)
Feb 21, 2018 1.665 1.697 1.644 1.678 9,588,114 +0.01(+0.46%)
Feb 20, 2018 1.671 1.697 1.626 1.671 7,944,762 -0.00(-0.23%)
Feb 16, 2018 1.675 1.675 1.675 0 +0.10(+6.31%)
Feb 15, 2018 1.611 1.615 1.529 1.575 14,149,746 -0.03(-2.02%)
Feb 14, 2018 1.470 1.650 1.443 1.608 27,585,176 +0.14(+9.79%)
Feb 13, 2018 1.390 1.469 1.383 1.464 8,642,525 +0.06(+4.64%)
Feb 12, 2018 1.386 1.418 1.363 1.399 10,006,568 +0.01(+0.97%)
Feb 09, 2018 1.348 1.395 1.315 1.386 8,891,005 +0.05(+3.42%)
Feb 08, 2018 1.348 1.390 1.338 1.340 7,372,683 -0.00(-0.28%)
Feb 07, 2018 1.346 1.353 1.332 1.344 8,522,171 -0.01(-0.57%)
Feb 06, 2018 1.336 1.382 1.329 1.351 10,621,780 -0.01(-0.84%)
Feb 05, 2018 1.369 1.403 1.350 1.363 6,333,027 -0.02(-1.52%)
Feb 02, 2018 1.424 1.424 1.372 1.384 7,148,151 -0.05(-3.47%)
Feb 01, 2018 1.399 1.443 1.399 1.434 8,436,664 +0.03(+2.18%)
Jan 31, 2018 1.415 1.426 1.369 1.403 7,667,644 +0.00(+0.14%)
Jan 30, 2018 1.458 1.466 1.399 1.401 4,906,202 -0.06(-4.18%)
Jan 29, 2018 1.441 1.481 1.430 1.462 8,001,993 +0.02(+1.59%)
Jan 26, 2018 1.422 1.447 1.397 1.439 8,413,719 +0.03(+2.31%)
Jan 25, 2018 1.420 1.432 1.376 1.407 5,536,480 -0.01(-0.81%)
Jan 24, 2018 1.449 1.478 1.416 1.418 5,697,419 -0.02(-1.59%)
Jan 23, 2018 1.422 1.516 1.405 1.441 12,997,307 +0.02(+1.62%)
Jan 22, 2018 1.428 1.437 1.405 1.418 5,132,355 -0.01(-0.40%)
Jan 19, 2018 1.424 1.441 1.411 1.424 4,419,589 -0.01(-0.40%)
Jan 18, 2018 1.422 1.446 1.395 1.430 11,837,408 +0.02(+1.22%)
Jan 17, 2018 1.418 1.432 1.392 1.413 5,061,193 +0.00(+0.00%)
Jan 16, 2018 1.428 1.434 1.406 1.413 4,853,956 -0.02(-1.07%)
Jan 12, 2018 1.428 1.428 1.428 0 -0.02(-1.19%)
Jan 11, 2018 1.416 1.452 1.411 1.445 5,127,082 +0.03(+2.30%)
Jan 10, 2018 1.445 1.413 7,314,248 +0.02(+1.51%)
Jan 09, 2018 1.432 1.439 1.382 1.392 7,186,126 -0.04(-2.67%)
Jan 08, 2018 1.464 1.470 1.428 1.430 6,758,104 -0.04(-2.86%)
Jan 05, 2018 1.485 1.487 1.461 1.472 3,589,498 -0.01(-0.77%)
Jan 04, 2018 1.439 1.490 1.437 1.483 8,700,740 +0.05(+3.47%)
Jan 03, 2018 1.445 1.455 1.432 1.434 6,773,631 -0.01(-0.53%)
Jan 02, 2018 1.399 1.447 1.397 1.441 9,291,003 +0.04(+3.01%)
Dec 29, 2017 1.399 1.399 1.399 0 -0.03(-2.01%)
Dec 28, 2017 1.426 1.451 1.409 1.428 4,901,881 -0.00(-0.27%)
Dec 27, 2017 1.455 1.478 1.432 1.432 8,023,850 -0.03(-1.96%)
Dec 26, 2017 1.470 1.491 1.437 1.460 5,880,905 -0.02(-1.16%)
Dec 22, 2017 1.541 1.549 1.441 1.478 8,574,742 -0.07(-4.57%)
Dec 21, 2017 1.474 1.583 1.472 1.548 19,170,154 +0.12(+8.14%)
Dec 20, 2017 1.374 1.432 1.374 1.432 9,248,398 +0.06(+4.17%)
Dec 19, 2017 1.436 1.453 1.369 1.374 17,930,808 -0.06(-4.13%)
Dec 18, 2017 1.481 1.501 1.428 1.434 17,169,854 -0.04(-2.47%)
Dec 15, 2017 1.403 1.494 1.403 1.470 41,919,680 +0.05(+3.78%)
Dec 14, 2017 1.430 1.430 1.362 1.416 19,871,110 -0.02(-1.20%)
Dec 13, 2017 1.478 1.480 1.423 1.434 15,176,318 -0.05(-3.23%)
Dec 12, 2017 1.560 1.577 1.464 1.481 11,091,946 -0.07(-4.67%)
Dec 11, 2017 1.531 1.600 1.501 1.554 16,831,002 +0.01(+0.62%)
Dec 08, 2017 1.548 1.575 1.532 1.545 8,657,042 +0.00(+0.00%)
Dec 07, 2017 1.581 1.607 1.529 9,717,916 +0.00(+0.00%)
Dec 06, 2017 1.610 1.634 1.583 1.588 6,228,530 -0.02(-1.54%)
Dec 05, 2017 1.661 1.661 1.613 1.613 9,185,737 -0.05(-2.76%)
Dec 04, 2017 1.657 1.669 1.636 1.659 9,815,026 +0.02(+1.05%)
Dec 01, 2017 1.600 1.646 1.561 1.642 17,066,120 +0.03(+2.02%)
Nov 30, 2017 1.636 1.646 1.598 1.610 12,555,370 -0.03(-1.64%)
Nov 29, 2017 1.627 1.707 1.611 1.636 14,270,486 +0.02(+0.94%)
Nov 28, 2017 1.562 1.629 1.539 1.621 9,568,392 +0.06(+3.54%)
Nov 27, 2017 1.587 1.608 1.560 1.566 10,987,851 -0.03(-2.15%)
Nov 24, 2017 1.625 1.636 1.594 1.600 3,837,387 -0.02(-1.41%)
Nov 22, 2017 1.604 1.652 1.602 1.623 7,591,616 +0.02(+0.95%)
Nov 21, 2017 1.713 1.717 1.594 1.608 14,325,249 -0.10(-6.03%)
Nov 20, 2017 1.726 1.738 1.705 1.711 9,362,197 -0.01(-0.67%)
Nov 17, 2017 1.680 1.741 1.680 1.722 18,500,344 +0.02(+1.46%)
Nov 16, 2017 1.667 1.717 1.648 1.697 18,451,178 +0.04(+2.42%)
Nov 15, 2017 1.770 1.776 1.652 1.657 21,186,150 -0.12(-6.57%)
Nov 14, 2017 1.732 1.802 1.711 1.774 19,014,600 +0.03(+1.53%)
Nov 13, 2017 1.690 1.782 1.657 1.747 19,658,124 +0.05(+2.70%)
Nov 10, 2017 1.699 1.713 1.653 1.701 18,344,808 +0.01(+0.68%)
Nov 09, 2017 1.676 1.718 1.616 1.690 31,227,790 -0.01(-0.56%)
Nov 08, 2017 1.787 1.847 1.673 1.699 108,169,176 +0.37(+28.28%)
Nov 07, 2017 1.275 1.353 1.251 1.325 32,443,234 +0.04(+3.28%)
Nov 06, 2017 1.325 1.355 1.206 1.283 29,883,666 -0.05(-3.87%)
Nov 03, 2017 1.365 1.386 1.298 1.334 25,643,002 -0.02(-1.55%)
Nov 02, 2017 1.388 1.422 1.346 1.355 27,624,004 -0.04(-2.61%)
Nov 01, 2017 1.384 1.458 1.369 1.392 29,090,358 +0.01(+0.41%)
Oct 31, 2017 1.350 1.432 1.345 1.386 31,695,382 +0.03(+2.40%)
Oct 30, 2017 1.307 1.374 1.307 1.353 27,961,968 +0.03(+2.46%)
Oct 27, 2017 1.242 1.357 1.242 1.321 38,795,012 +0.08(+6.14%)
Oct 26, 2017 1.195 1.272 1.195 1.244 41,693,872 +0.06(+4.66%)
Oct 25, 2017 1.271 1.307 1.155 1.189 55,148,980 -0.08(-6.47%)
Oct 24, 2017 1.288 1.306 1.239 1.271 30,679,026 -0.02(-1.19%)
Oct 23, 2017 1.323 1.339 1.279 1.286 26,257,094 -0.05(-3.86%)
Oct 20, 2017 1.340 1.401 1.338 1.338 23,519,748 +0.01(+0.43%)
Oct 19, 2017 1.353 1.376 1.309 1.332 25,878,018 -0.02(-1.83%)
Oct 18, 2017 1.342 1.380 1.342 1.357 18,599,630 +0.02(+1.28%)
Oct 17, 2017 1.307 1.382 1.306 1.340 27,943,370 +0.03(+2.64%)
Oct 16, 2017 1.290 1.336 1.275 1.306 21,801,148 +0.01(+0.89%)
Oct 13, 2017 1.306 1.327 1.267 1.294 29,916,228 -0.01(-0.59%)
Oct 12, 2017 1.363 1.382 1.268 1.302 56,478,684 -0.06(-4.49%)
Oct 11, 2017 1.424 1.441 1.359 1.363 33,479,876 -0.07(-4.93%)
Oct 10, 2017 1.460 1.475 1.430 1.434 25,197,726 -0.03(-2.34%)
Oct 09, 2017 1.453 1.499 1.447 1.468 20,445,814 +0.01(+0.39%)
Oct 06, 2017 1.460 1.506 1.447 1.462 29,132,836 +0.00(+0.13%)
Oct 05, 2017 1.533 1.558 1.431 1.460 61,621,296 -0.06(-3.90%)
Oct 04, 2017 1.559 1.571 1.462 1.520 105,016,784 -0.14(-8.41%)
Oct 03, 2017 1.680 1.740 1.642 1.659 38,031,084 -0.01(-0.57%)
Oct 02, 2017 1.657 1.671 1.604 1.669 22,259,082 +0.01(+0.34%)
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%)
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.