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

MBIA Inc (NY: MBI )

5.960 -0.190 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 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%)
Oct 01, 2014 1.747 1.757 1.715 1.728 8,777,751 -0.03(-1.52%)
Sep 30, 2014 1.762 1.785 1.734 1.755 8,438,642 -0.01(-0.54%)
Sep 29, 2014 1.780 1.795 1.755 1.764 6,975,479 -0.04(-2.02%)
Sep 26, 2014 1.787 1.814 1.787 1.801 4,135,388 +0.02(+0.96%)
Sep 25, 2014 1.783 1.797 1.764 1.783 12,649,843 -0.01(-0.53%)
Sep 24, 2014 1.772 1.795 1.764 1.793 10,493,815 +0.02(+1.41%)
Sep 23, 2014 1.793 1.812 1.762 1.768 7,739,712 -0.03(-1.60%)
Sep 22, 2014 1.818 1.843 1.793 1.797 11,345,799 -0.02(-1.36%)
Sep 19, 2014 1.881 1.889 1.822 1.822 14,314,723 -0.06(-2.95%)
Sep 18, 2014 1.896 1.908 1.873 1.877 5,706,694 -0.01(-0.71%)
Sep 17, 2014 1.900 1.933 1.885 1.891 6,981,296 -0.01(-0.40%)
Sep 16, 2014 1.892 1.930 1.892 1.898 10,020,939 +0.00(+0.00%)
Sep 15, 2014 1.917 1.925 1.879 1.898 8,382,749 -0.02(-1.19%)
Sep 12, 2014 1.917 1.946 1.909 1.921 13,714,107 -0.00(-0.10%)
Sep 11, 2014 1.860 1.944 1.858 1.923 14,645,750 +0.05(+2.86%)
Sep 10, 2014 1.847 1.877 1.847 1.869 5,842,637 +0.02(+0.93%)
Sep 09, 2014 1.892 1.892 1.839 1.852 7,349,785 -0.04(-2.32%)
Sep 08, 2014 1.912 1.934 1.881 1.896 6,123,170 -0.02(-1.00%)
Sep 05, 2014 1.936 1.948 1.887 1.915 8,529,699 -0.02(-1.09%)
Sep 04, 2014 1.942 1.981 1.933 1.936 6,856,297 -0.02(-0.78%)
Sep 03, 2014 1.990 2.003 1.950 1.952 9,103,075 -0.04(-1.92%)
Sep 02, 2014 1.998 2.022 1.988 1.990 8,143,157 -0.00(-0.19%)
Aug 29, 2014 1.982 1.994 1.994 1.994 4,862,578 +0.02(+0.77%)
Aug 28, 2014 1.982 1.992 1.961 1.978 4,468,633 -0.02(-0.86%)
Aug 27, 2014 1.978 2.011 1.978 1.996 5,806,702 +0.01(+0.58%)
Aug 26, 2014 1.973 1.999 1.959 1.984 5,173,542 +0.01(+0.58%)
Aug 25, 2014 2.007 2.015 1.973 1.973 4,574,307 -0.02(-0.86%)
Aug 22, 2014 1.959 2.007 1.952 1.990 8,132,385 +0.02(+1.26%)
Aug 21, 2014 1.978 1.984 1.944 1.965 8,251,583 -0.00(-0.10%)
Aug 20, 2014 1.982 1.996 1.952 1.967 12,905,784 -0.03(-1.44%)
Aug 19, 2014 2.009 2.022 1.978 1.996 14,234,824 -0.01(-0.38%)
Aug 18, 2014 2.011 2.036 1.984 2.003 25,781,586 -0.00(-0.10%)
Aug 15, 2014 1.931 2.013 1.931 2.005 39,500,208 +0.12(+6.17%)
Aug 14, 2014 1.820 1.892 1.816 1.889 19,782,856 +0.07(+3.89%)
Aug 13, 2014 1.749 1.843 1.736 1.818 21,695,948 +0.08(+4.39%)
Aug 12, 2014 1.778 1.783 1.726 1.741 15,642,121 -0.04(-2.46%)
Aug 11, 2014 1.789 1.801 1.776 1.785 7,705,525 +0.00(+0.00%)
Aug 08, 2014 1.812 1.820 1.745 1.785 15,244,660 -0.02(-1.37%)
Aug 07, 2014 1.845 1.944 1.793 1.810 28,861,578 +0.02(+1.28%)
Aug 06, 2014 1.770 1.795 1.761 1.787 9,187,521 +0.01(+0.54%)
Aug 05, 2014 1.791 1.827 1.761 1.778 13,672,999 -0.03(-1.59%)
Aug 04, 2014 1.795 1.806 1.766 1.806 9,390,038 +0.02(+1.18%)
Aug 01, 2014 1.820 1.829 1.766 1.785 14,740,391 -0.05(-2.50%)
Jul 31, 2014 1.869 1.873 1.826 1.831 11,064,272 -0.04(-1.94%)
Jul 30, 2014 1.913 1.927 1.850 1.868 14,419,393 -0.04(-1.91%)
Jul 29, 2014 1.908 1.927 1.893 1.904 9,533,708 +0.00(+0.20%)
Jul 28, 2014 1.910 1.915 1.872 1.900 15,078,511 -0.01(-0.60%)
Jul 25, 2014 1.913 1.934 1.908 1.912 14,656,223 -0.01(-0.60%)
Jul 24, 2014 1.906 1.933 1.904 1.923 15,530,179 +0.01(+0.70%)
Jul 23, 2014 1.866 1.915 1.860 1.910 15,931,437 +0.04(+2.36%)
Jul 22, 2014 1.841 1.888 1.839 1.866 15,161,173 +0.02(+1.03%)
Jul 21, 2014 1.841 1.858 1.824 1.847 13,695,551 -0.00(-0.10%)
Jul 18, 2014 1.804 1.856 1.797 1.848 14,268,671 +0.05(+2.76%)
Jul 17, 2014 1.803 1.829 1.795 1.799 12,100,715 -0.01(-0.63%)
Jul 16, 2014 1.816 1.835 1.804 1.810 10,077,563 -0.00(-0.11%)
Jul 15, 2014 1.827 1.843 1.787 1.812 16,346,815 -0.01(-0.73%)
Jul 14, 2014 1.778 1.831 1.778 1.826 21,255,382 +0.03(+1.81%)
Jul 11, 2014 1.770 1.812 1.768 1.793 16,823,898 +0.01(+0.64%)
Jul 10, 2014 1.791 1.810 1.759 1.782 25,100,314 -0.05(-2.51%)
Jul 09, 2014 1.858 1.883 1.808 1.827 23,146,608 -0.02(-0.93%)
Jul 08, 2014 1.900 1.901 1.801 1.845 42,897,232 -0.07(-3.50%)
Jul 07, 2014 1.940 1.980 1.885 1.912 47,955,664 -0.06(-2.82%)
Jul 03, 2014 2.066 1.967 1.967 1.967 28,751,202 -0.09(-4.55%)
Jul 02, 2014 2.095 2.124 2.055 2.061 27,119,510 -0.02(-1.10%)
Jul 01, 2014 2.128 2.186 2.055 2.084 39,123,704 -0.03(-1.27%)
Jun 30, 2014 2.147 2.166 2.047 2.110 55,377,604 -0.09(-3.92%)
Jun 27, 2014 2.238 2.250 2.183 2.196 29,044,578 -0.05(-2.13%)
Jun 26, 2014 2.261 2.277 2.223 2.244 11,503,907 -0.01(-0.51%)
Jun 25, 2014 2.359 2.368 2.248 2.256 29,874,356 -0.11(-4.53%)
Jun 24, 2014 2.407 2.415 2.363 2.363 10,656,181 -0.05(-2.06%)
Jun 23, 2014 2.449 2.458 2.395 2.412 12,090,032 -0.03(-1.41%)
Jun 20, 2014 2.466 2.477 2.433 2.447 8,995,874 -0.02(-0.70%)
Jun 19, 2014 2.487 2.487 2.445 2.464 8,266,942 -0.02(-0.69%)
Jun 18, 2014 2.481 2.495 2.430 2.481 18,807,258 +0.01(+0.31%)
Jun 17, 2014 2.368 2.533 2.355 2.474 42,706,580 +0.10(+4.02%)
Jun 16, 2014 2.388 2.412 2.368 2.378 7,059,097 -0.01(-0.48%)
Jun 13, 2014 2.409 2.416 2.381 2.389 7,123,255 -0.01(-0.40%)
Jun 12, 2014 2.409 2.430 2.380 2.399 6,156,604 -0.01(-0.40%)
Jun 11, 2014 2.445 2.445 2.405 2.409 6,699,560 -0.04(-1.79%)
Jun 10, 2014 2.464 2.485 2.443 2.453 8,238,944 +0.01(+0.47%)
Jun 06, 2014 2.391 2.451 2.391 2.441 14,037,852 +0.06(+2.57%)
Jun 05, 2014 2.363 2.399 2.359 2.380 16,035,390 +0.02(+1.06%)
Jun 04, 2014 2.275 2.388 2.271 2.355 28,658,726 +0.12(+5.48%)
Jun 03, 2014 2.259 2.263 2.223 2.233 11,688,952 -0.04(-1.77%)
Jun 02, 2014 2.250 2.279 2.217 2.273 10,672,137 +0.02(+1.11%)
May 30, 2014 2.265 2.275 2.219 2.248 15,240,669 -0.02(-1.01%)
May 29, 2014 2.288 2.292 2.263 2.271 6,254,797 -0.00(-0.08%)
May 28, 2014 2.279 2.295 2.261 2.273 10,637,578 +0.00(+0.08%)
May 27, 2014 2.280 2.300 2.268 2.271 12,457,543 +0.00(+0.08%)
May 23, 2014 2.288 2.269 2.269 2.269 8,260,889 -0.02(-0.84%)
May 22, 2014 2.217 2.303 2.214 2.288 5,394,312 +0.02(+0.76%)
May 21, 2014 2.290 2.296 2.246 2.271 8,635,195 -0.01(-0.34%)
May 20, 2014 2.280 2.303 2.258 2.279 10,110,762 -0.01(-0.42%)
May 19, 2014 2.240 2.288 2.225 2.288 10,409,668 +0.03(+1.44%)
May 16, 2014 2.233 2.265 2.194 2.256 16,778,844 +0.03(+1.29%)
May 15, 2014 2.280 2.284 2.210 2.227 20,842,312 -0.07(-3.00%)
May 14, 2014 2.340 2.365 2.282 2.296 15,438,599 -0.04(-1.88%)
May 13, 2014 2.410 2.443 2.286 2.340 30,984,712 -0.04(-1.77%)
May 12, 2014 2.311 2.386 2.305 2.382 24,871,514 +0.09(+3.92%)
May 09, 2014 2.263 2.309 2.256 2.292 11,486,377 +0.02(+0.76%)
May 08, 2014 2.305 2.340 2.259 2.275 10,773,542 -0.03(-1.41%)
May 07, 2014 2.248 2.319 2.225 2.307 21,160,742 +0.06(+2.90%)
May 06, 2014 2.298 2.299 2.236 2.242 14,656,396 -0.07(-2.90%)
May 05, 2014 2.315 2.342 2.279 2.309 8,083,760 -0.03(-1.39%)
May 02, 2014 2.313 2.363 2.305 2.342 10,568,346 +0.03(+1.49%)
May 01, 2014 2.309 2.353 2.282 2.307 10,812,323 -0.01(-0.41%)
Apr 30, 2014 2.296 2.321 2.258 2.317 8,081,887 +0.02(+0.75%)
Apr 29, 2014 2.258 2.303 2.258 2.300 14,202,374 +0.05(+2.21%)
Apr 28, 2014 2.288 2.290 2.206 2.250 13,790,496 -0.03(-1.26%)
Apr 25, 2014 2.307 2.319 2.267 2.279 10,544,423 -0.04(-1.89%)
Apr 24, 2014 2.361 2.374 2.311 2.323 13,088,339 -0.03(-1.22%)
Apr 23, 2014 2.378 2.391 2.334 2.351 13,790,888 -0.03(-1.20%)
Apr 22, 2014 2.309 2.386 2.309 2.380 22,191,132 +0.08(+3.58%)
Apr 21, 2014 2.307 2.324 2.272 2.298 11,313,778 +0.01(+0.42%)
Apr 17, 2014 2.311 2.288 2.288 2.288 16,979,002 -0.03(-1.40%)
Apr 16, 2014 2.363 2.374 2.296 2.321 18,193,476 -0.02(-0.98%)
Apr 15, 2014 2.351 2.384 2.292 2.344 13,466,322 -0.01(-0.33%)
Apr 14, 2014 2.445 2.479 2.332 2.351 16,135,540 -0.07(-2.84%)
Apr 11, 2014 2.458 2.493 2.405 2.420 12,302,327 -0.07(-2.99%)
Apr 10, 2014 2.584 2.590 2.485 2.495 13,628,433 -0.10(-3.76%)
Apr 09, 2014 2.489 2.600 2.441 2.592 25,102,150 +0.11(+4.47%)
Apr 08, 2014 2.458 2.489 2.420 2.481 11,772,597 +0.02(+0.85%)
Apr 07, 2014 2.525 2.544 2.460 2.460 13,790,763 -0.07(-2.94%)
Apr 04, 2014 2.626 2.630 2.531 2.535 9,408,819 -0.07(-2.57%)
Apr 03, 2014 2.657 2.686 2.590 2.602 13,001,550 -0.06(-2.09%)
Apr 02, 2014 2.661 2.674 2.640 2.657 8,107,730 -0.00(-0.07%)
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.