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, 2009 0.8449 0.8889 0.7971 0.8755 35,337,476 +0.07(+8.79%)
Mar 30, 2009 0.9003 0.9080 0.8028 0.8048 28,561,464 -0.14(-14.95%)
Mar 26, 2009 0.9462 0.9653 0.8831 0.9462 27,577,388 +0.01(+1.23%)
Mar 25, 2009 0.9462 0.9825 0.8392 0.9347 29,017,160 -0.00(-0.20%)
Mar 24, 2009 0.9367 0.9806 0.8640 0.9367 26,884,698 -0.03(-2.97%)
Mar 23, 2009 0.8717 0.9653 0.8698 0.9653 31,796,850 +0.17(+21.69%)
Mar 20, 2009 0.8812 0.8984 0.7665 0.7933 36,000,992 -0.14(-14.57%)
Mar 19, 2009 1.004 1.023 0.8449 0.9285 35,865,636 -0.04(-4.38%)
Mar 18, 2009 0.8124 0.9711 0.7876 0.9711 42,142,376 +0.14(+17.05%)
Mar 17, 2009 0.7723 0.8296 0.7398 0.8296 26,669,208 +0.06(+7.43%)
Mar 16, 2009 0.8181 0.8602 0.7646 0.7723 30,302,294 -0.04(-4.94%)
Mar 13, 2009 0.7646 0.8124 0.7340 0.8124 0 +0.06(+7.59%)
Mar 12, 2009 0.6748 0.7551 0.6327 0.7551 35,073,724 +0.04(+5.61%)
Mar 11, 2009 0.7092 0.7570 0.6671 0.7149 42,166,168 +0.02(+3.31%)
Mar 10, 2009 0.6040 0.7034 0.6040 0.6920 54,586,268 +0.10(+17.15%)
Mar 09, 2009 0.5046 0.5983 0.4874 0.5907 47,868,368 +0.11(+22.13%)
Mar 06, 2009 0.4435 0.4913 0.4282 0.4836 0 +0.05(+10.48%)
Mar 05, 2009 0.5352 0.5352 0.4148 0.4377 58,504,324 -0.11(-20.49%)
Mar 04, 2009 0.4874 0.6270 0.4760 0.5505 45,346,336 +0.07(+14.29%)
Mar 02, 2009 0.5008 0.5276 0.4635 0.4817 44,293,404 -0.04(-8.03%)
Feb 27, 2009 0.5563 0.5696 0.4798 0.5238 0 -0.05(-8.67%)
Feb 26, 2009 0.6557 0.6671 0.5658 0.5735 39,786,156 -0.05(-7.41%)
Feb 25, 2009 0.6595 0.6882 0.6174 0.6193 45,082,512 -0.04(-5.81%)
Feb 24, 2009 0.6499 0.6633 0.6289 0.6576 42,822,272 +0.00(+0.29%)
Feb 23, 2009 0.7723 0.7799 0.6537 0.6557 36,873,768 -0.11(-14.25%)
Feb 20, 2009 0.7092 0.7818 0.6805 0.7646 0 +0.03(+4.17%)
Feb 19, 2009 0.8392 0.8621 0.7321 0.7340 42,504,828 -0.13(-14.86%)
Feb 18, 2009 0.9252 0.9424 0.6710 0.8621 150,587,904 +0.20(+29.60%)
Feb 17, 2009 0.6710 0.7321 0.6499 0.6652 33,932,140 -0.09(-12.12%)
Feb 13, 2009 0.7359 0.7971 0.7264 0.7570 0 -0.01(-1.49%)
Feb 12, 2009 0.7665 0.7780 0.7015 0.7684 27,856,556 -0.01(-1.23%)
Feb 11, 2009 0.7799 0.8143 0.7436 0.7780 20,988,884 +0.01(+1.50%)
Feb 10, 2009 0.8793 0.9061 0.7608 0.7665 33,518,672 -0.12(-13.95%)
Feb 09, 2009 0.9042 0.9137 0.8659 0.8908 19,886,736 -0.01(-0.85%)
Feb 06, 2009 0.8334 0.9386 0.7971 0.8984 0 +0.09(+10.59%)
Feb 05, 2009 0.7417 0.8430 0.7187 0.8124 26,521,760 +0.07(+10.10%)
Feb 04, 2009 0.7589 0.7703 0.7168 0.7379 18,453,188 -0.01(-1.53%)
Feb 03, 2009 0.7359 0.7703 0.7130 0.7493 22,601,404 +0.02(+2.89%)
Feb 02, 2009 0.7340 0.7436 0.6920 0.7283 20,274,476 -0.01(-1.30%)
Jan 30, 2009 0.7799 0.7837 0.7283 0.7379 0 -0.02(-2.28%)
Jan 29, 2009 0.7914 0.8277 0.7379 0.7551 29,334,240 -0.10(-12.03%)
Jan 28, 2009 0.7436 0.8602 0.7187 0.8583 44,265,052 +0.19(+27.56%)
Jan 27, 2009 0.6805 0.6843 0.5945 0.6729 32,402,598 -0.01(-1.95%)
Jan 26, 2009 0.6843 0.7379 0.6690 0.6862 30,235,594 +0.01(+0.84%)
Jan 23, 2009 0.5639 0.6843 0.5467 0.6805 0 +0.10(+17.49%)
Jan 22, 2009 0.6404 0.6404 0.5792 0.5792 21,457,758 -0.07(-10.62%)
Jan 21, 2009 0.6652 0.6652 0.5735 0.6480 46,162,788 +0.03(+4.95%)
Jan 20, 2009 0.7761 0.7761 0.6136 0.6174 47,407,336 -0.17(-21.22%)
Jan 16, 2009 0.7876 0.8143 0.7340 0.7837 0 +0.03(+4.33%)
Jan 15, 2009 0.8162 0.8258 0.7283 0.7512 48,172,036 -0.07(-8.39%)
Jan 14, 2009 0.8659 0.9022 0.8105 0.8200 41,788,172 -0.08(-8.92%)
Jan 13, 2009 0.8870 0.9405 0.8621 0.9003 29,060,236 -0.00(-0.21%)
Jan 12, 2009 0.9558 0.9749 0.8870 0.9022 28,779,692 -0.06(-6.53%)
Jan 09, 2009 1.095 1.095 0.9539 0.9653 25,715,922 -0.11(-9.98%)
Jan 08, 2009 0.9653 1.103 0.9386 1.072 56,849,728 +0.11(+11.53%)
Jan 07, 2009 0.9347 1.034 0.9194 0.9615 33,587,868 -0.01(-0.79%)
Jan 06, 2009 0.9691 0.9844 0.9328 0.9691 47,989,808 +0.04(+4.54%)
Jan 05, 2009 0.8449 0.9749 0.8277 0.9271 47,229,928 +0.07(+7.78%)
Jan 02, 2009 0.8105 0.8850 0.7684 0.8602 0 +0.08(+10.57%)
Jan 01, 2009 0.7799 0.7981 0.7665 0.7780 0 +0.00(+0.00%)
Dec 31, 2008 0.7799 0.7981 0.7665 0.7780 23,910,930 -0.01(-1.45%)
Dec 30, 2008 0.7742 0.7952 0.7570 0.7895 22,040,776 +0.02(+2.23%)
Dec 29, 2008 0.8048 0.8124 0.7589 0.7723 14,604,563 -0.03(-3.58%)
Dec 26, 2008 0.8239 0.8506 0.7799 0.8009 0 -0.02(-1.87%)
Dec 24, 2008 0.8564 0.8602 0.7971 0.8162 9,132,356 -0.02(-2.06%)
Dec 23, 2008 0.8927 0.9022 0.8048 0.8334 16,363,189 -0.05(-5.42%)
Dec 22, 2008 0.9672 0.9672 0.8602 0.8812 26,335,622 -0.09(-9.07%)
Dec 19, 2008 1.019 1.021 0.9252 0.9691 27,209,124 -0.02(-1.55%)
Dec 18, 2008 1.113 1.128 0.9653 0.9844 36,456,076 -0.12(-10.59%)
Dec 17, 2008 1.149 1.164 1.093 1.101 25,381,302 -0.08(-6.49%)
Dec 16, 2008 1.166 1.206 1.111 1.178 37,708,132 +0.02(+1.99%)
Dec 15, 2008 1.279 1.279 1.109 1.155 21,339,994 -0.09(-7.50%)
Dec 12, 2008 1.195 1.290 1.176 1.248 0 -0.02(-1.21%)
Dec 11, 2008 1.300 1.367 1.244 1.264 26,580,728 -0.08(-5.84%)
Dec 10, 2008 1.351 1.384 1.304 1.342 26,068,320 +0.01(+1.01%)
Dec 09, 2008 1.357 1.382 1.281 1.329 32,176,308 -0.03(-2.11%)
Dec 08, 2008 1.357 1.376 1.309 1.357 34,347,816 +0.06(+4.87%)
Dec 05, 2008 1.202 1.300 1.187 1.294 0 +0.05(+4.31%)
Dec 04, 2008 1.185 1.296 1.147 1.241 41,848,660 +0.04(+3.67%)
Dec 03, 2008 1.048 1.197 0.9844 1.197 53,143,280 +0.13(+11.99%)
Dec 02, 2008 1.002 1.105 0.9252 1.069 43,268,172 +0.18(+19.96%)
Dec 01, 2008 1.032 1.059 0.8831 0.8908 31,759,298 -0.23(-20.34%)
Nov 28, 2008 1.107 1.120 1.055 1.118 12,045,189 +0.01(+1.04%)
Nov 26, 2008 0.9539 1.145 0.8965 1.107 26,673,848 +0.14(+14.20%)
Nov 25, 2008 0.8373 0.9768 0.7914 0.9691 50,535,376 +0.15(+17.63%)
Nov 24, 2008 0.8793 0.9175 0.7474 0.8239 53,603,828 +0.01(+1.65%)
Nov 21, 2008 0.8487 0.8793 0.7168 0.8105 47,164,444 +0.03(+4.18%)
Nov 20, 2008 0.7780 0.9462 0.6690 0.7780 57,999,340 +0.05(+7.39%)
Nov 19, 2008 0.9137 0.9175 0.7245 0.7245 45,890,660 -0.24(-24.50%)
Nov 18, 2008 1.099 1.109 0.8850 0.9596 40,714,868 -0.13(-12.08%)
Nov 17, 2008 1.118 1.147 1.023 1.091 22,972,922 -0.04(-3.22%)
Nov 14, 2008 1.118 1.179 1.101 1.128 0 -0.03(-2.80%)
Nov 13, 2008 1.235 1.260 0.9558 1.160 71,148,464 -0.05(-4.26%)
Nov 12, 2008 1.242 1.260 1.162 1.212 35,571,036 -0.06(-4.52%)
Nov 11, 2008 1.290 1.348 1.178 1.269 26,190,672 -0.08(-5.68%)
Nov 10, 2008 1.346 1.604 1.319 1.346 38,425,920 -0.18(-11.78%)
Nov 07, 2008 1.481 1.613 1.365 1.525 0 +0.06(+3.91%)
Nov 06, 2008 1.506 1.566 1.434 1.468 42,927,220 -0.09(-5.88%)
Nov 05, 2008 1.623 1.722 1.558 1.560 53,548,948 -0.44(-21.99%)
Nov 04, 2008 1.782 2.038 1.728 1.999 51,493,428 +0.26(+15.07%)
Nov 03, 2008 1.803 1.892 1.673 1.738 36,140,508 -0.14(-7.53%)
Oct 31, 2008 1.688 1.879 1.655 1.879 0 +0.14(+7.79%)
Oct 30, 2008 1.690 1.766 1.621 1.743 42,895,664 +0.13(+7.80%)
Oct 29, 2008 1.365 1.741 1.325 1.617 55,660,584 +0.25(+18.16%)
Oct 28, 2008 1.338 1.369 1.220 1.369 33,416,378 +0.12(+9.65%)
Oct 27, 2008 1.242 1.397 1.237 1.248 24,228,230 +0.00(+0.15%)
Oct 24, 2008 1.078 1.466 1.078 1.246 0 -0.04(-2.98%)
Oct 23, 2008 1.434 1.434 1.239 1.285 32,952,594 -0.12(-8.45%)
Oct 22, 2008 1.642 1.642 1.399 1.403 34,296,796 -0.28(-16.50%)
Oct 21, 2008 1.881 1.881 1.669 1.680 25,472,742 -0.21(-11.30%)
Oct 20, 2008 1.852 1.931 1.780 1.894 43,912,700 +0.10(+5.43%)
Oct 17, 2008 1.594 1.950 1.577 1.797 0 +0.08(+4.44%)
Oct 16, 2008 1.327 1.881 1.242 1.720 57,117,856 +0.42(+32.16%)
Oct 15, 2008 1.386 1.394 1.279 1.302 31,509,678 -0.08(-6.07%)
Oct 14, 2008 1.548 1.625 1.365 1.386 48,014,312 +0.03(+1.97%)
Oct 13, 2008 1.344 1.407 1.248 1.359 45,547,080 +0.24(+20.92%)
Oct 10, 2008 1.046 1.195 0.9921 1.124 0 -0.10(-8.13%)
Oct 09, 2008 1.550 1.625 1.195 1.223 62,277,412 -0.30(-19.50%)
Oct 08, 2008 1.608 1.711 1.481 1.520 65,086,708 -0.16(-9.66%)
Oct 07, 2008 1.957 1.957 1.648 1.682 24,513,896 -0.21(-11.20%)
Oct 06, 2008 1.856 1.978 1.740 1.894 23,540,580 -0.08(-4.25%)
Oct 03, 2008 2.347 2.418 1.852 1.978 0 -0.22(-10.00%)
Oct 02, 2008 2.279 2.420 2.183 2.198 21,144,336 -0.08(-3.52%)
Oct 01, 2008 2.290 2.477 2.198 2.279 26,423,478 +0.00(+0.17%)
Sep 30, 2008 2.246 2.389 2.179 2.275 22,324,212 +0.20(+9.68%)
Sep 29, 2008 2.772 2.772 1.902 2.074 27,818,654 -0.55(-21.03%)
Sep 26, 2008 2.351 2.657 2.342 2.626 0 +0.06(+2.31%)
Sep 25, 2008 2.475 2.676 2.361 2.567 26,716,092 +0.21(+8.74%)
Sep 24, 2008 2.422 2.422 2.244 2.361 17,656,860 +0.06(+2.49%)
Sep 23, 2008 2.351 2.500 2.256 2.303 24,755,994 -0.02(-0.82%)
Sep 22, 2008 2.389 2.416 2.131 2.323 33,697,520 -0.14(-5.67%)
Sep 19, 2008 3.192 3.250 2.236 2.462 0 -0.21(-8.00%)
Sep 18, 2008 1.915 2.676 1.806 2.676 155,736,832 +0.82(+44.18%)
Sep 17, 2008 2.147 2.160 1.856 1.856 83,473,640 -0.35(-16.00%)
Sep 16, 2008 1.959 2.210 1.904 2.210 110,593,344 +0.02(+0.96%)
Sep 15, 2008 2.263 2.483 2.162 2.189 93,667,520 -0.29(-11.86%)
Sep 12, 2008 2.529 2.743 2.410 2.483 0 -0.13(-5.11%)
Sep 11, 2008 2.554 2.844 2.250 2.617 111,843,872 -0.10(-3.59%)
Sep 10, 2008 2.705 2.825 2.468 2.714 72,390,056 +0.02(+0.78%)
Sep 09, 2008 3.112 3.339 2.688 2.693 90,753,288 -0.40(-13.02%)
Sep 08, 2008 3.502 3.647 3.016 3.097 86,630,976 -0.08(-2.47%)
Sep 05, 2008 2.909 3.250 2.873 3.175 0 +0.13(+4.27%)
Sep 04, 2008 3.045 3.173 2.900 3.045 74,811,488 -0.09(-2.92%)
Sep 03, 2008 3.024 3.211 2.967 3.137 110,417,696 +0.05(+1.67%)
Sep 02, 2008 3.267 3.267 2.921 3.085 79,792,176 -0.02(-0.49%)
Aug 29, 2008 3.003 3.139 2.821 3.101 0 +0.01(+0.43%)
Aug 28, 2008 2.737 3.114 2.663 3.087 256,897,744 +0.80(+34.81%)
Aug 27, 2008 2.164 2.340 2.103 2.290 64,253,844 +0.20(+9.71%)
Aug 26, 2008 2.160 2.175 2.043 2.087 47,842,244 +0.02(+0.83%)
Aug 25, 2008 1.906 2.095 1.894 2.070 62,325,468 +0.12(+6.18%)
Aug 22, 2008 1.948 1.988 1.826 1.950 0 +0.11(+5.92%)
Aug 21, 2008 1.925 1.977 1.812 1.841 73,214,216 -0.16(-8.20%)
Aug 20, 2008 2.064 2.101 1.892 2.005 86,431,624 -0.13(-6.17%)
Aug 19, 2008 2.179 2.338 2.085 2.137 61,114,220 -0.12(-5.49%)
Aug 18, 2008 2.141 2.311 1.984 2.261 102,266,264 +0.12(+5.44%)
Aug 15, 2008 2.126 2.194 2.045 2.145 0 +0.17(+8.72%)
Aug 14, 2008 1.655 2.015 1.655 1.973 104,607,248 +0.30(+17.94%)
Aug 13, 2008 1.590 1.720 1.569 1.673 53,086,728 +0.06(+3.92%)
Aug 12, 2008 1.642 1.701 1.569 1.610 54,415,772 -0.05(-3.11%)
Aug 11, 2008 1.669 1.717 1.585 1.661 72,194,424 +0.02(+1.40%)
Aug 08, 2008 1.730 1.812 1.590 1.638 173,856,560 +0.06(+3.50%)
Aug 07, 2008 1.596 1.740 1.522 1.583 85,729,968 -0.10(-5.80%)
Aug 06, 2008 1.659 1.692 1.512 1.680 74,881,504 +0.07(+4.39%)
Aug 05, 2008 1.510 1.663 1.480 1.610 100,913,784 +0.13(+8.79%)
Aug 04, 2008 1.388 1.579 1.346 1.480 95,001,576 +0.01(+0.91%)
Aug 01, 2008 1.246 1.489 1.227 1.466 192,539,248 +0.33(+29.34%)
Jul 31, 2008 1.032 1.210 1.004 1.134 57,742,096 +0.05(+4.40%)
Jul 30, 2008 1.040 1.099 0.9825 1.086 69,115,832 +0.15(+15.45%)
Jul 29, 2008 0.9405 0.9634 0.8373 0.9405 64,612,744 +0.12(+15.22%)
Jul 28, 2008 0.9118 0.9175 0.8162 0.8162 45,358,304 -0.11(-12.32%)
Jul 25, 2008 1.076 1.076 0.9194 0.9309 56,873,712 -0.11(-10.15%)
Jul 24, 2008 1.248 1.260 1.021 1.036 57,198,412 -0.20(-16.10%)
Jul 23, 2008 1.059 1.273 1.051 1.235 64,121,788 +0.17(+16.40%)
Jul 22, 2008 0.9596 1.067 0.9175 1.061 48,734,880 +0.04(+3.93%)
Jul 21, 2008 1.097 1.103 0.9634 1.021 48,383,712 -0.02(-1.48%)
Jul 18, 2008 1.057 1.091 0.9921 1.036 47,292,864 -0.02(-2.17%)
Jul 17, 2008 0.9787 1.061 0.9061 1.059 68,551,352 +0.08(+8.41%)
Jul 16, 2008 0.8755 0.9921 0.7895 0.9768 61,773,756 +0.13(+15.87%)
Jul 15, 2008 0.7398 0.9749 0.7111 0.8430 66,394,324 +0.08(+10.53%)
Jul 14, 2008 0.7837 0.8220 0.7531 0.7627 34,676,700 +0.02(+2.31%)
Jul 11, 2008 0.7493 0.8220 0.7073 0.7455 71,334,136 -0.06(-7.14%)
Jul 10, 2008 0.7723 0.8334 0.7302 0.8028 54,229,520 +0.01(+1.20%)
Jul 09, 2008 0.9844 0.9978 0.7914 0.7933 100,639,352 -0.12(-12.82%)
Jul 08, 2008 0.7493 0.9156 0.7264 0.9099 69,414,984 +0.16(+21.74%)
Jul 07, 2008 0.7837 0.8028 0.7187 0.7474 42,193,076 -0.03(-3.46%)
Jul 04, 2008 0.7837 0.7914 0.7283 0.7742 38,644,548 +0.00(+0.00%)
Jul 03, 2008 0.7837 0.7914 0.7283 0.7742 38,644,548 +0.02(+2.02%)
Jul 02, 2008 0.8162 0.8181 0.7589 0.7589 32,981,430 -0.06(-7.24%)
Jul 01, 2008 0.8200 0.8755 0.7245 0.8181 61,706,944 -0.02(-2.51%)
Jun 30, 2008 0.7837 0.8602 0.6920 0.8392 120,265,368 +0.04(+5.28%)
Jun 27, 2008 0.8296 0.8487 0.7703 0.7971 62,724,744 -0.04(-5.01%)
Jun 26, 2008 0.9118 0.9118 0.8028 0.8392 138,370,720 -0.10(-10.59%)
Jun 25, 2008 0.9539 0.9902 0.9099 0.9386 69,285,464 +0.00(+0.20%)
Jun 24, 2008 0.9233 0.9519 0.8124 0.9367 75,756,008 +0.02(+1.66%)
Jun 23, 2008 1.114 1.116 0.9003 0.9214 106,779,864 -0.15(-13.77%)
Jun 20, 2008 1.105 1.164 1.055 1.069 90,563,488 -0.16(-13.33%)
Jun 19, 2008 1.153 1.233 1.113 1.233 44,370,196 +0.06(+4.88%)
Jun 18, 2008 1.147 1.179 1.074 1.176 45,255,776 +0.01(+0.99%)
Jun 17, 2008 1.195 1.212 1.130 1.164 46,662,824 -0.01(-0.98%)
Jun 16, 2008 1.124 1.189 1.091 1.176 50,213,732 +0.05(+4.77%)
Jun 13, 2008 1.065 1.128 1.032 1.122 56,554,224 +0.11(+10.55%)
Jun 12, 2008 0.9519 1.166 0.9519 1.015 120,257,136 +0.09(+9.48%)
Jun 11, 2008 0.9730 0.9730 0.9099 0.9271 52,039,328 -0.03(-3.19%)
Jun 10, 2008 0.9844 1.015 0.9175 0.9577 75,098,896 +0.02(+2.45%)
Jun 09, 2008 1.051 1.067 0.9137 0.9347 62,442,876 -0.11(-10.11%)
Jun 06, 2008 1.116 1.128 1.040 1.040 56,580,836 -0.11(-9.93%)
Jun 05, 2008 1.097 1.204 0.9959 1.155 158,302,000 +0.08(+7.28%)
Jun 04, 2008 1.262 1.294 1.036 1.076 155,990,320 -0.20(-15.84%)
Jun 03, 2008 1.346 1.363 1.258 1.279 39,788,596 -0.05(-3.88%)
Jun 02, 2008 1.330 1.348 1.292 1.330 26,176,912 +0.00(+0.00%)
May 30, 2008 1.409 1.409 1.329 1.330 28,569,526 -0.08(-5.56%)
May 29, 2008 1.344 1.430 1.334 1.409 30,391,200 +0.06(+4.54%)
May 28, 2008 1.424 1.436 1.304 1.348 59,633,632 -0.03(-2.35%)
May 27, 2008 1.411 1.457 1.350 1.380 47,283,120 -0.03(-2.04%)
May 26, 2008 1.569 1.569 1.405 1.409 0 +0.00(+0.00%)
May 23, 2008 1.569 1.569 1.405 1.409 56,599,412 -0.13(-8.33%)
May 22, 2008 1.585 1.596 1.472 1.537 49,486,784 -0.02(-0.99%)
May 21, 2008 1.749 1.757 1.541 1.552 48,894,104 -0.19(-10.67%)
May 20, 2008 1.803 1.803 1.730 1.738 27,044,146 -0.08(-4.62%)
May 19, 2008 1.829 1.871 1.768 1.822 23,940,414 +0.00(+0.00%)
May 16, 2008 1.848 1.881 1.808 1.822 24,184,114 -0.03(-1.55%)
May 15, 2008 1.827 1.850 1.728 1.850 37,210,856 +0.07(+4.09%)
May 14, 2008 1.803 1.850 1.699 1.778 52,963,000 -0.00(-0.21%)
May 13, 2008 1.908 1.928 1.703 1.782 67,351,416 -0.10(-5.38%)
May 12, 2008 1.787 2.015 1.766 1.883 77,059,648 +0.08(+4.45%)
May 09, 2008 1.877 1.967 1.766 1.803 52,362,520 -0.18(-8.98%)
May 08, 2008 2.078 2.080 1.938 1.980 25,551,390 -0.06(-2.72%)
May 07, 2008 2.236 2.244 2.019 2.036 23,048,828 -0.14(-6.50%)
May 06, 2008 2.070 2.214 2.017 2.177 21,283,302 +0.06(+3.08%)
May 05, 2008 2.145 2.223 2.070 2.112 20,921,034 -0.07(-3.24%)
May 02, 2008 2.311 2.361 2.124 2.183 26,693,502 -0.06(-2.73%)
May 01, 2008 1.959 2.290 1.946 2.244 35,241,924 +0.26(+12.88%)
Apr 30, 2008 2.053 2.099 1.923 1.988 26,396,558 -0.07(-3.26%)
Apr 29, 2008 1.988 2.089 1.986 2.055 28,900,668 +0.06(+3.27%)
Apr 28, 2008 1.910 2.007 1.816 1.990 23,786,852 +0.11(+5.79%)
Apr 25, 2008 1.900 1.931 1.770 1.881 36,267,980 +0.01(+0.41%)
Apr 24, 2008 1.743 1.965 1.587 1.873 112,321,352 +0.16(+9.25%)
Apr 23, 2008 2.290 2.370 1.650 1.715 127,352,272 -0.82(-32.45%)
Apr 22, 2008 2.510 2.567 2.412 2.539 15,124,998 +0.06(+2.31%)
Apr 21, 2008 2.502 2.512 2.374 2.481 13,068,737 -0.01(-0.46%)
Apr 18, 2008 2.508 2.584 2.433 2.493 18,040,812 +0.06(+2.60%)
Apr 17, 2008 2.191 2.470 2.191 2.430 28,299,346 +0.20(+9.10%)
Apr 16, 2008 2.206 2.317 2.166 2.227 17,597,572 +0.02(+1.04%)
Apr 15, 2008 2.261 2.294 2.143 2.204 19,510,348 -0.04(-1.62%)
Apr 14, 2008 2.317 2.317 2.126 2.240 14,003,576 -0.02(-0.68%)
Apr 11, 2008 2.206 2.323 2.200 2.256 12,704,245 -0.02(-0.76%)
Apr 10, 2008 2.342 2.351 2.248 2.273 16,531,101 -0.02(-0.67%)
Apr 09, 2008 2.466 2.535 2.248 2.288 21,350,364 -0.19(-7.85%)
Apr 08, 2008 2.625 2.625 2.447 2.483 14,133,068 -0.11(-4.41%)
Apr 07, 2008 2.634 2.676 2.485 2.598 18,915,804 -0.00(-0.15%)
Apr 04, 2008 2.766 2.766 2.554 2.602 26,400,016 -0.13(-4.76%)
Apr 03, 2008 2.590 2.772 2.552 2.732 19,965,954 +0.10(+3.85%)
Apr 02, 2008 2.604 2.714 2.590 2.630 24,910,864 +0.05(+2.08%)
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.