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, 2011 1.944 1.956 1.912 1.919 6,717,446 -0.03(-1.47%)
Mar 30, 2011 1.996 2.003 1.938 1.948 11,862,367 -0.03(-1.74%)
Mar 29, 2011 1.988 1.998 1.961 1.982 8,134,499 -0.00(-0.19%)
Mar 28, 2011 1.988 2.009 1.984 1.986 9,041,178 +0.00(+0.10%)
Mar 25, 2011 1.999 2.015 1.980 1.984 12,528,726 -0.01(-0.67%)
Mar 24, 2011 2.024 2.026 1.980 1.998 9,521,220 -0.01(-0.48%)
Mar 23, 2011 2.005 2.032 1.971 2.007 14,242,901 +0.00(+0.00%)
Mar 22, 2011 2.034 2.047 2.001 2.007 10,454,474 -0.03(-1.32%)
Mar 21, 2011 1.992 2.038 1.990 2.034 15,528,097 +0.11(+5.87%)
Mar 18, 2011 1.910 1.944 1.877 1.921 17,095,270 +0.05(+2.45%)
Mar 17, 2011 1.904 1.912 1.862 1.875 10,551,328 +0.01(+0.62%)
Mar 16, 2011 1.921 1.954 1.854 1.864 15,699,179 -0.06(-3.08%)
Mar 15, 2011 1.906 1.933 1.900 1.923 15,370,172 -0.00(-0.10%)
Mar 14, 2011 1.940 1.946 1.892 1.925 14,875,429 -0.04(-1.95%)
Mar 11, 2011 1.959 1.969 1.934 1.963 22,028,922 -0.01(-0.29%)
Mar 10, 2011 2.043 2.045 1.963 1.969 18,844,302 -0.09(-4.54%)
Mar 09, 2011 2.162 2.162 2.061 2.063 16,164,569 -0.09(-4.09%)
Mar 08, 2011 2.137 2.172 2.089 2.150 18,059,740 +0.04(+1.90%)
Mar 07, 2011 2.001 2.193 1.986 2.110 60,963,036 +0.11(+5.34%)
Mar 04, 2011 2.063 2.080 1.965 2.003 23,851,988 -0.07(-3.41%)
Mar 03, 2011 2.043 2.080 2.011 2.074 14,904,296 +0.09(+4.63%)
Mar 02, 2011 2.087 2.114 1.942 1.982 51,767,976 -0.13(-6.15%)
Mar 01, 2011 2.150 2.194 2.080 2.112 26,479,162 -0.03(-1.43%)
Feb 28, 2011 2.177 2.200 2.110 2.143 15,313,134 -0.02(-0.80%)
Feb 25, 2011 2.099 2.160 2.087 2.160 15,599,908 +0.08(+4.05%)
Feb 24, 2011 2.080 2.141 2.030 2.076 19,050,592 -0.02(-0.82%)
Feb 23, 2011 2.128 2.181 2.038 2.093 17,181,024 -0.02(-0.91%)
Feb 22, 2011 2.265 2.292 2.103 2.112 36,472,116 -0.19(-8.30%)
Feb 18, 2011 2.288 2.323 2.288 2.303 17,302,888 +0.00(+0.00%)
Feb 17, 2011 2.288 2.332 2.240 2.303 16,880,402 +0.00(+0.17%)
Feb 16, 2011 2.259 2.349 2.259 2.300 28,476,600 +0.06(+2.65%)
Feb 15, 2011 2.162 2.300 2.162 2.240 32,023,662 +0.07(+3.44%)
Feb 14, 2011 2.154 2.208 2.150 2.166 14,826,855 +0.01(+0.44%)
Feb 11, 2011 2.141 2.231 2.124 2.156 28,318,294 +0.05(+2.36%)
Feb 10, 2011 2.066 2.116 2.059 2.107 13,920,679 +0.02(+0.92%)
Feb 09, 2011 2.122 2.149 2.059 2.087 16,057,477 -0.04(-1.97%)
Feb 08, 2011 2.091 2.158 2.066 2.129 19,120,388 +0.02(+0.81%)
Feb 07, 2011 2.070 2.141 2.034 2.112 24,702,926 +0.05(+2.60%)
Feb 04, 2011 2.049 2.084 2.049 2.059 11,531,100 +0.00(+0.09%)
Feb 03, 2011 2.030 2.092 2.030 2.057 15,783,368 -0.01(-0.46%)
Feb 02, 2011 2.082 2.135 2.045 2.066 22,038,260 -0.01(-0.37%)
Feb 01, 2011 2.072 2.154 1.925 2.074 62,129,632 +0.03(+1.40%)
Jan 31, 2011 2.082 2.108 2.021 2.045 20,476,408 -0.01(-0.46%)
Jan 28, 2011 2.149 2.170 2.055 2.055 23,065,558 -0.08(-3.85%)
Jan 27, 2011 2.156 2.198 2.128 2.137 29,332,132 -0.00(-0.18%)
Jan 26, 2011 2.204 2.217 2.089 2.141 39,614,856 -0.03(-1.50%)
Jan 25, 2011 2.334 2.342 2.124 2.173 51,437,912 -0.17(-7.34%)
Jan 24, 2011 2.376 2.433 2.334 2.345 22,123,412 -0.05(-1.92%)
Jan 21, 2011 2.388 2.418 2.343 2.391 19,538,178 +0.03(+1.46%)
Jan 20, 2011 2.384 2.435 2.336 2.357 21,869,428 -0.01(-0.24%)
Jan 19, 2011 2.514 2.525 2.344 2.363 31,050,550 -0.17(-6.86%)
Jan 18, 2011 2.523 2.581 2.493 2.537 24,710,658 +0.04(+1.45%)
Jan 14, 2011 2.540 2.544 2.485 2.500 19,486,016 -0.05(-1.88%)
Jan 13, 2011 2.621 2.621 2.523 2.548 20,916,776 -0.05(-2.06%)
Jan 12, 2011 2.605 2.703 2.517 2.602 58,199,500 +0.02(+0.59%)
Jan 11, 2011 2.376 2.860 2.340 2.586 179,746,976 +0.24(+10.18%)
Jan 10, 2011 2.363 2.388 2.309 2.347 16,815,224 -0.03(-1.44%)
Jan 07, 2011 2.420 2.439 2.328 2.382 27,534,264 -0.02(-0.72%)
Jan 06, 2011 2.430 2.479 2.397 2.399 25,742,576 -0.03(-1.41%)
Jan 05, 2011 2.439 2.481 2.405 2.433 35,972,112 -0.02(-0.86%)
Jan 04, 2011 2.433 2.517 2.384 2.454 33,210,440 +0.02(+0.78%)
Jan 03, 2011 2.326 2.454 2.326 2.435 47,983,384 +0.14(+6.26%)
Dec 31, 2010 2.265 2.412 2.236 2.292 80,891,960 +0.02(+1.01%)
Dec 30, 2010 1.986 2.277 1.982 2.269 93,948,360 +0.29(+14.58%)
Dec 29, 2010 1.829 2.011 1.814 1.980 60,570,316 +0.16(+8.82%)
Dec 28, 2010 1.885 1.889 1.803 1.820 14,469,180 -0.05(-2.86%)
Dec 27, 2010 1.875 1.892 1.847 1.873 9,863,782 -0.01(-0.61%)
Dec 23, 2010 1.902 2.026 1.883 1.885 23,486,608 -0.01(-0.40%)
Dec 22, 2010 1.925 1.927 1.873 1.892 13,539,499 -0.02(-0.90%)
Dec 21, 2010 1.902 1.929 1.877 1.910 14,882,240 +0.02(+1.32%)
Dec 20, 2010 1.883 1.912 1.835 1.885 16,068,332 +0.00(+0.20%)
Dec 17, 2010 1.913 1.934 1.879 1.881 13,558,243 -0.03(-1.40%)
Dec 16, 2010 1.887 1.938 1.873 1.908 13,579,796 +0.03(+1.53%)
Dec 15, 2010 1.912 1.927 1.871 1.879 12,600,182 -0.03(-1.50%)
Dec 14, 2010 1.978 1.984 1.904 1.908 16,112,757 -0.07(-3.76%)
Dec 13, 2010 1.921 2.024 1.910 1.982 26,075,214 +0.07(+3.70%)
Dec 10, 2010 1.881 1.919 1.858 1.912 11,045,564 +0.04(+2.35%)
Dec 09, 2010 1.866 1.887 1.826 1.868 17,981,216 +0.02(+1.14%)
Dec 08, 2010 1.885 1.894 1.816 1.847 20,077,916 -0.04(-2.23%)
Dec 07, 2010 1.961 1.961 1.860 1.889 39,243,112 -0.03(-1.69%)
Dec 06, 2010 1.978 1.980 1.919 1.921 15,468,930 -0.06(-2.99%)
Dec 03, 2010 1.887 1.992 1.869 1.980 22,672,614 +0.07(+3.91%)
Dec 02, 2010 1.877 1.925 1.866 1.906 25,143,278 +0.03(+1.84%)
Dec 01, 2010 1.948 1.957 1.871 1.871 35,184,416 -0.04(-2.00%)
Nov 30, 2010 1.942 1.954 1.902 1.910 18,791,826 -0.06(-2.82%)
Nov 29, 2010 1.971 1.973 1.913 1.965 14,167,883 -0.02(-1.25%)
Nov 26, 2010 1.982 2.005 1.965 1.990 4,486,367 -0.02(-0.86%)
Nov 24, 2010 1.950 2.007 2.007 2.007 19,476,248 +0.08(+4.37%)
Nov 23, 2010 1.946 1.957 1.910 1.923 19,242,694 -0.06(-2.80%)
Nov 22, 2010 2.003 2.038 1.963 1.978 22,189,772 -0.05(-2.27%)
Nov 19, 2010 1.912 2.024 1.900 2.024 33,887,432 +0.14(+7.29%)
Nov 18, 2010 1.904 1.936 1.871 1.887 18,618,730 +0.02(+1.13%)
Nov 17, 2010 1.915 1.938 1.852 1.866 27,340,630 -0.03(-1.61%)
Nov 16, 2010 2.042 2.050 1.880 1.896 46,544,940 -0.20(-9.49%)
Nov 15, 2010 2.095 2.108 2.040 2.095 22,291,250 -0.00(-0.09%)
Nov 12, 2010 2.112 2.130 2.061 2.097 23,162,208 -0.03(-1.26%)
Nov 11, 2010 2.181 2.206 2.118 2.124 20,655,132 -0.08(-3.48%)
Nov 10, 2010 2.103 2.206 2.030 2.200 51,476,684 +0.04(+1.95%)
Nov 09, 2010 2.307 2.330 2.135 2.158 35,148,512 -0.15(-6.69%)
Nov 08, 2010 2.351 2.376 2.275 2.313 25,456,734 -0.05(-1.95%)
Nov 05, 2010 2.307 2.407 2.294 2.359 31,204,546 +0.04(+1.65%)
Nov 04, 2010 2.210 2.328 2.183 2.321 27,359,018 +0.15(+7.15%)
Nov 03, 2010 2.139 2.170 2.116 2.166 17,950,980 +0.02(+1.16%)
Nov 02, 2010 2.172 2.200 2.114 2.141 13,842,825 -0.00(-0.09%)
Nov 01, 2010 2.120 2.269 2.120 2.143 25,553,724 +0.00(+0.00%)
Oct 29, 2010 2.128 2.193 2.112 2.143 16,879,888 +0.01(+0.36%)
Oct 28, 2010 2.340 2.344 2.122 2.135 43,392,684 -0.19(-8.29%)
Oct 27, 2010 2.344 2.361 2.298 2.328 11,174,058 +0.01(+0.41%)
Oct 25, 2010 2.389 2.449 2.296 2.319 33,922,208 -0.05(-2.02%)
Oct 22, 2010 2.393 2.424 2.323 2.366 20,581,940 -0.03(-1.35%)
Oct 21, 2010 2.468 2.498 2.366 2.399 37,137,416 -0.06(-2.33%)
Oct 20, 2010 2.338 2.517 2.336 2.456 64,559,512 +0.14(+5.85%)
Oct 19, 2010 2.349 2.405 2.298 2.321 49,104,356 -0.09(-3.65%)
Oct 18, 2010 2.395 2.495 2.382 2.409 32,124,706 +0.02(+1.04%)
Oct 15, 2010 2.454 2.506 2.305 2.384 65,675,212 -0.10(-4.08%)
Oct 14, 2010 2.145 2.504 2.114 2.485 103,387,560 +0.35(+16.18%)
Oct 13, 2010 2.055 2.170 2.042 2.139 26,195,652 +0.09(+4.58%)
Oct 12, 2010 2.001 2.053 1.980 2.045 12,548,229 +0.04(+1.81%)
Oct 11, 2010 2.051 2.055 2.007 2.009 8,592,094 -0.04(-2.05%)
Oct 08, 2010 2.051 2.066 1.982 2.051 11,605,726 +0.06(+2.78%)
Oct 07, 2010 2.007 2.040 1.973 1.996 7,433 -0.01(-0.48%)
Oct 06, 2010 2.057 2.072 1.998 2.005 18,203,504 -0.07(-3.23%)
Oct 05, 2010 1.938 2.093 1.913 2.072 4,185 +0.15(+7.86%)
Oct 04, 2010 1.938 1.950 1.906 1.921 17,590,940 -0.02(-1.28%)
Oct 01, 2010 1.946 1.973 1.917 1.946 24,620,416 +0.03(+1.33%)
Sep 30, 2010 1.922 1.999 1.915 1.920 16,740 -0.05(-2.36%)
Sep 29, 2010 2.034 2.038 1.950 1.967 4,969 -0.09(-4.55%)
Sep 28, 2010 2.061 2.082 2.011 2.061 43,781 -0.01(-0.55%)
Sep 27, 2010 2.095 2.112 2.072 2.072 10,102,245 -0.03(-1.36%)
Sep 24, 2010 2.036 2.103 2.017 2.101 12,744,003 +0.12(+6.08%)
Sep 23, 2010 1.980 2.053 1.980 1.980 16,619,125 -0.05(-2.45%)
Sep 22, 2010 2.093 2.137 2.011 2.030 25,540,582 -0.08(-3.63%)
Sep 21, 2010 2.137 2.200 2.089 2.107 784 -0.03(-1.25%)
Sep 20, 2010 2.103 2.147 2.091 2.133 14,398,540 +0.03(+1.64%)
Sep 17, 2010 2.099 2.168 2.080 2.099 17,170,120 -0.01(-0.63%)
Sep 15, 2010 2.036 2.129 2.021 2.112 20,213,200 +0.06(+3.08%)
Sep 14, 2010 1.999 2.063 1.980 2.049 18,703,530 +0.03(+1.61%)
Sep 13, 2010 1.969 2.022 1.952 2.017 14,841,948 +0.07(+3.84%)
Sep 10, 2010 1.950 1.975 1.933 1.942 11,124,600 -0.01(-0.59%)
Sep 09, 2010 1.971 1.999 1.940 1.954 7,705 +0.01(+0.29%)
Sep 08, 2010 1.921 1.975 1.921 1.948 9,546,457 +0.03(+1.70%)
Sep 07, 2010 1.929 1.948 1.904 1.915 852 -0.03(-1.76%)
Sep 03, 2010 1.973 1.990 1.915 1.950 21,105,252 +0.01(+0.30%)
Sep 02, 2010 1.862 1.959 1.856 1.944 2,615 +0.07(+3.78%)
Sep 01, 2010 1.816 1.879 1.816 1.873 23,377,386 +0.09(+5.15%)
Aug 31, 2010 1.780 1.852 1.770 1.782 22,808 -0.02(-0.96%)
Aug 30, 2010 1.803 1.841 1.789 1.799 20,297,106 +0.00(+0.11%)
Aug 27, 2010 1.797 1.797 1.678 1.797 23,390,810 +0.13(+7.68%)
Aug 26, 2010 1.734 1.740 1.653 1.669 22,829 -0.03(-2.02%)
Aug 25, 2010 1.655 1.711 1.638 1.703 12,424,444 +0.04(+2.30%)
Aug 24, 2010 1.673 1.692 1.644 1.665 1,067 -0.02(-1.02%)
Aug 23, 2010 1.761 1.768 1.678 1.682 19,858,668 -0.05(-2.87%)
Aug 20, 2010 1.749 1.768 1.728 1.732 13,923,870 -0.03(-1.52%)
Aug 19, 2010 1.778 1.806 1.751 1.759 2,113 -0.02(-0.97%)
Aug 18, 2010 1.772 1.827 1.749 1.776 12,032 +0.01(+0.43%)
Aug 17, 2010 1.780 1.810 1.753 1.768 4,624 +0.01(+0.65%)
Aug 16, 2010 1.761 1.790 1.734 1.757 15,723,887 -0.01(-0.33%)
Aug 13, 2010 1.762 1.816 1.741 1.762 19,271,508 +0.01(+0.55%)
Aug 12, 2010 1.741 1.789 1.728 1.753 17,416,812 -0.03(-1.50%)
Aug 11, 2010 1.783 1.837 1.751 1.780 6,084 -0.05(-2.72%)
Aug 10, 2010 1.831 1.898 1.789 1.829 21,501 +0.07(+4.14%)
Aug 09, 2010 1.713 1.793 1.703 1.757 41,987,652 +0.06(+3.61%)
Aug 06, 2010 1.696 1.701 1.629 1.696 17,867,104 +0.03(+1.72%)
Aug 05, 2010 1.678 1.697 1.653 1.667 11,861,300 -0.03(-1.91%)
Aug 04, 2010 1.673 1.709 1.663 1.699 2,348 +0.04(+2.66%)
Aug 03, 2010 1.718 1.720 1.646 1.655 15,427 -0.09(-5.04%)
Aug 02, 2010 1.699 1.747 1.676 1.743 16,444,626 +0.08(+5.07%)
Jul 30, 2010 1.659 1.699 1.636 1.659 18,891,452 -0.01(-0.57%)
Jul 29, 2010 1.688 1.711 1.627 1.669 23,052,542 +0.02(+1.16%)
Jul 28, 2010 1.650 1.680 1.587 1.650 11,404 +0.03(+1.77%)
Jul 27, 2010 1.621 1.667 1.600 1.621 8,569 -0.02(-1.40%)
Jul 26, 2010 1.632 1.653 1.613 1.644 23,689,804 +0.02(+1.30%)
Jul 23, 2010 1.527 1.625 1.493 1.623 36,063,336 +0.11(+6.93%)
Jul 22, 2010 1.397 1.527 1.386 1.518 34,298,072 +0.15(+10.89%)
Jul 21, 2010 1.397 1.401 1.354 1.369 23,284,252 -0.01(-0.42%)
Jul 20, 2010 1.374 1.382 1.246 1.374 7,449 +0.09(+6.99%)
Jul 19, 2010 1.235 1.292 1.235 1.285 13,929,897 +0.04(+3.23%)
Jul 16, 2010 1.244 1.294 1.242 1.244 20,133,494 -0.06(-4.40%)
Jul 15, 2010 1.357 1.359 1.267 1.302 35,395,052 -0.05(-3.54%)
Jul 14, 2010 1.382 1.415 1.332 1.350 15,694 -0.02(-1.53%)
Jul 13, 2010 1.336 1.374 1.329 1.371 18,524 +0.14(+11.51%)
Jul 12, 2010 1.250 1.264 1.214 1.229 16,930,796 -0.03(-2.58%)
Jul 09, 2010 1.262 1.262 1.195 1.262 15,118,704 +0.05(+4.10%)
Jul 08, 2010 1.185 1.214 1.172 1.212 20,655,248 +0.05(+4.45%)
Jul 07, 2010 1.072 1.166 1.070 1.160 21,827,874 +0.09(+8.20%)
Jul 06, 2010 1.072 1.124 1.055 1.072 3,086 +0.00(+0.00%)
Jul 02, 2010 1.072 1.088 1.038 1.072 16,374,636 +0.02(+1.81%)
Jul 01, 2010 1.057 1.082 1.002 1.053 27,661,424 -0.02(-1.78%)
Jun 30, 2010 1.088 1.122 1.070 1.072 1,391 -0.01(-1.06%)
Jun 29, 2010 1.084 1.118 1.070 1.084 4,655 -0.11(-9.42%)
Jun 25, 2010 1.197 1.197 1.134 1.197 19,349,608 +0.06(+5.03%)
Jun 24, 2010 1.155 1.189 1.128 1.139 15,849,713 -0.03(-2.45%)
Jun 23, 2010 1.200 1.206 1.149 1.168 15,264,801 -0.02(-1.61%)
Jun 22, 2010 1.202 1.237 1.185 1.187 3,138 -0.01(-0.64%)
Jun 21, 2010 1.271 1.275 1.187 1.195 16,765,750 -0.04(-3.10%)
Jun 18, 2010 1.233 1.241 1.170 1.233 21,798,390 +0.05(+4.37%)
Jun 17, 2010 1.218 1.221 1.164 1.181 15,995,281 -0.02(-1.75%)
Jun 16, 2010 1.210 1.221 1.174 1.202 20,022,358 -0.02(-2.02%)
Jun 15, 2010 1.174 1.231 1.130 1.227 28,194,054 +0.07(+6.29%)
Jun 14, 2010 1.191 1.200 1.147 1.155 33,968,812 +0.00(+0.17%)
Jun 11, 2010 1.107 1.156 1.101 1.153 28,483,036 +0.01(+0.50%)
Jun 10, 2010 1.113 1.155 1.080 1.147 31,573,422 +0.06(+5.63%)
Jun 09, 2010 1.126 1.151 1.076 1.086 41,099,304 -0.03(-2.91%)
Jun 08, 2010 1.158 1.176 1.070 1.118 1,569 -0.02(-1.85%)
Jun 07, 2010 1.220 1.250 1.135 1.139 36,558,816 -0.07(-6.14%)
Jun 04, 2010 1.214 1.285 1.212 1.214 31,715,668 -0.11(-8.10%)
Jun 03, 2010 1.340 1.367 1.277 1.321 29,961,468 -0.00(-0.29%)
Jun 02, 2010 1.348 1.361 1.294 1.325 25,461,714 -0.00(-0.14%)
Jun 01, 2010 1.384 1.411 1.319 1.327 5,231 -0.10(-6.85%)
May 28, 2010 1.424 1.445 1.346 1.424 48,920,148 +0.06(+4.05%)
May 27, 2010 1.327 1.372 1.302 1.369 29,457,298 +0.09(+7.35%)
May 26, 2010 1.332 1.359 1.271 1.275 523 -0.02(-1.77%)
May 25, 2010 1.183 1.307 1.183 1.298 27,726 +0.02(+1.95%)
May 24, 2010 1.350 1.380 1.273 1.273 32,254,806 -0.08(-6.20%)
May 21, 2010 1.252 1.380 1.248 1.357 49,855,048 +0.06(+4.26%)
May 20, 2010 1.292 1.350 1.281 1.302 3,400 -0.14(-9.56%)
May 19, 2010 1.481 1.522 1.413 1.439 60,774,440 -0.06(-4.32%)
May 18, 2010 1.608 1.615 1.491 1.504 27,987 -0.06(-3.91%)
May 17, 2010 1.585 1.600 1.522 1.566 41,291,988 -0.02(-1.44%)
May 14, 2010 1.588 1.631 1.569 1.588 33,772,912 -0.06(-3.60%)
May 13, 2010 1.684 1.724 1.636 1.648 31,475,390 -0.02(-1.49%)
May 12, 2010 1.692 1.740 1.638 1.673 47,849,540 +0.00(+0.00%)
May 11, 2010 1.701 1.717 1.650 1.673 8,370 -0.11(-6.22%)
May 10, 2010 1.774 1.801 1.747 1.783 59,294,888 +0.11(+6.87%)
May 07, 2010 1.730 1.772 1.621 1.669 83,960,328 -0.05(-3.11%)
May 06, 2010 1.841 1.959 1.529 1.722 106,299,392 -0.01(-0.55%)
May 05, 2010 1.787 1.902 1.724 1.732 109,545,944 -0.11(-6.11%)
May 04, 2010 1.856 1.925 1.808 1.845 13,078 -0.10(-5.11%)
May 03, 2010 1.831 1.957 1.831 1.944 41,623,028 +0.11(+6.16%)
Apr 30, 2010 1.929 1.936 1.814 1.831 44,011,264 -0.12(-5.99%)
Apr 29, 2010 1.938 1.982 1.826 1.948 71,281,544 +0.04(+2.31%)
Apr 28, 2010 1.887 1.990 1.885 1.904 67,863,504 +0.01(+0.50%)
Apr 27, 2010 2.013 2.070 1.871 1.894 14,020 -0.12(-6.07%)
Apr 26, 2010 1.996 2.087 1.988 2.017 59,289,644 +0.01(+0.67%)
Apr 23, 2010 1.956 2.046 1.898 2.003 73,844,376 +0.09(+4.80%)
Apr 22, 2010 1.785 1.965 1.751 1.912 99,360,688 +0.07(+3.95%)
Apr 21, 2010 1.845 1.927 1.826 1.839 32,241 +0.01(+0.63%)
Apr 20, 2010 1.793 1.852 1.741 1.827 523 +0.01(+0.31%)
Apr 19, 2010 1.673 1.860 1.667 1.822 150,699,776 +0.13(+7.44%)
Apr 16, 2010 1.585 1.787 1.543 1.696 227,926,352 +0.10(+6.23%)
Apr 15, 2010 1.524 1.619 1.520 1.596 81,825,728 +0.08(+5.16%)
Apr 14, 2010 1.514 1.541 1.476 1.518 57,589,664 +0.06(+4.20%)
Apr 13, 2010 1.608 1.629 1.439 1.457 142,233,248 -0.09(-5.93%)
Apr 12, 2010 1.478 1.571 1.447 1.548 80,696,720 +0.08(+5.33%)
Apr 09, 2010 1.539 1.585 1.462 1.470 110,382,184 +0.03(+1.85%)
Apr 08, 2010 1.338 1.447 1.330 1.443 57,170,936 +0.08(+5.89%)
Apr 07, 2010 1.380 1.432 1.329 1.363 56,090,180 -0.02(-1.52%)
Apr 06, 2010 1.306 1.407 1.285 1.384 96,548,792 +0.11(+8.87%)
Apr 05, 2010 1.254 1.300 1.221 1.271 40,855,172 +0.06(+4.56%)
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.