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

Intl Bancshares (NQ: IBOC )

58.06 -0.31 (-0.54%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Apr 30, 2010 17.70 17.81 17.19 17.19 685,477 -0.53(-3.01%)
Apr 29, 2010 17.42 17.78 17.33 17.72 535,361 +0.37(+2.13%)
Apr 28, 2010 17.22 17.56 17.05 17.35 431,553 +0.31(+1.79%)
Apr 27, 2010 17.15 17.64 16.97 17.05 467,078 -0.21(-1.20%)
Apr 26, 2010 17.57 17.57 17.17 17.25 287,100 -0.31(-1.78%)
Apr 23, 2010 17.39 17.58 17.20 17.56 460,716 +0.06(+0.37%)
Apr 22, 2010 17.22 17.57 16.92 17.50 355,518 +0.10(+0.57%)
Apr 21, 2010 16.99 17.44 16.95 17.40 479,598 +0.41(+2.38%)
Apr 20, 2010 16.79 17.00 16.60 17.00 355,043 +0.32(+1.92%)
Apr 19, 2010 16.71 16.94 16.36 16.68 256,153 -0.08(-0.47%)
Apr 16, 2010 17.34 17.34 16.58 16.75 430,664 -0.63(-3.60%)
Apr 15, 2010 17.33 17.58 17.26 17.38 519,118 +0.06(+0.33%)
Apr 14, 2010 17.00 17.34 16.91 17.32 617,085 +0.43(+2.57%)
Apr 13, 2010 16.86 16.94 16.62 16.89 330,728 +0.02(+0.13%)
Apr 12, 2010 16.87 17.00 16.68 16.87 229,055 +0.00(+0.00%)
Apr 09, 2010 16.97 16.97 16.63 16.87 236,656 -0.04(-0.25%)
Apr 08, 2010 16.70 17.04 16.58 16.91 382,570 +0.14(+0.85%)
Apr 07, 2010 16.66 16.89 16.61 16.77 493,040 +0.04(+0.21%)
Apr 06, 2010 16.51 16.83 16.38 16.73 762,617 +0.12(+0.73%)
Apr 05, 2010 16.49 16.71 16.41 16.61 259,595 +0.21(+1.26%)
Apr 01, 2010 16.43 16.41 16.41 16.41 355,915 +0.04(+0.26%)
Mar 31, 2010 16.38 16.79 16.35 16.36 436,141 -0.04(-0.26%)
Mar 30, 2010 16.64 16.71 16.28 16.41 374,547 -0.21(-1.24%)
Mar 29, 2010 16.80 16.80 16.47 16.61 282,264 -0.11(-0.63%)
Mar 26, 2010 17.01 17.11 16.56 16.72 525,839 -0.23(-1.37%)
Mar 25, 2010 17.08 17.45 16.94 16.95 493,983 -0.07(-0.41%)
Mar 24, 2010 17.19 17.37 16.99 17.02 493,265 -0.28(-1.63%)
Mar 23, 2010 17.41 17.41 16.89 17.30 313,432 -0.08(-0.45%)
Mar 22, 2010 16.94 17.46 16.76 17.38 324,545 +0.35(+2.07%)
Mar 19, 2010 17.15 17.24 16.87 17.03 980,311 -0.01(-0.04%)
Mar 18, 2010 17.40 17.45 16.99 17.04 498,921 -0.36(-2.07%)
Mar 17, 2010 16.29 17.75 16.29 17.40 1,495,390 +1.09(+6.71%)
Mar 16, 2010 16.03 16.31 15.92 16.30 212,297 +0.29(+1.81%)
Mar 15, 2010 15.85 16.06 15.67 16.01 289,518 +0.27(+1.70%)
Mar 12, 2010 15.70 15.88 15.44 15.74 315,289 +0.11(+0.72%)
Mar 11, 2010 15.48 15.67 15.47 15.63 353,768 +0.05(+0.32%)
Mar 10, 2010 15.26 15.67 15.26 15.58 423,778 +0.30(+1.99%)
Mar 09, 2010 15.16 15.48 15.14 15.28 425,322 +0.07(+0.46%)
Mar 08, 2010 15.39 15.44 15.18 15.21 339,506 -0.16(-1.06%)
Mar 05, 2010 15.21 15.51 15.15 15.37 629,123 +0.22(+1.44%)
Mar 04, 2010 15.15 15.23 15.02 15.15 382,271 +0.08(+0.52%)
Mar 03, 2010 15.27 15.43 14.97 15.07 653,737 -0.08(-0.51%)
Mar 02, 2010 15.19 15.35 15.00 15.15 729,575 -0.01(-0.05%)
Mar 01, 2010 15.07 15.43 14.98 15.16 657,713 +0.19(+1.27%)
Feb 26, 2010 15.53 15.53 14.95 14.97 356,485 -0.54(-3.50%)
Feb 25, 2010 15.31 15.51 15.21 15.51 196,252 +0.06(+0.41%)
Feb 24, 2010 15.21 15.60 15.21 15.45 215,693 +0.24(+1.58%)
Feb 23, 2010 15.48 15.52 15.14 15.21 193,818 -0.28(-1.82%)
Feb 22, 2010 15.31 15.53 15.21 15.49 333,297 +0.21(+1.39%)
Feb 19, 2010 14.99 15.32 14.92 15.28 475,989 +0.30(+1.98%)
Feb 18, 2010 14.97 15.00 14.77 14.98 228,082 +0.04(+0.24%)
Feb 17, 2010 14.89 15.00 14.78 14.95 401,232 +0.16(+1.05%)
Feb 16, 2010 14.44 14.80 14.37 14.79 295,038 +0.40(+2.80%)
Feb 12, 2010 14.07 14.39 14.39 14.39 418,421 +0.24(+1.70%)
Feb 11, 2010 14.20 14.22 13.85 14.15 289,758 -0.13(-0.89%)
Feb 10, 2010 13.89 14.28 13.79 14.28 423,109 +0.29(+2.07%)
Feb 09, 2010 13.99 14.11 13.66 13.99 380,070 +0.18(+1.33%)
Feb 08, 2010 14.03 14.13 13.70 13.80 259,666 -0.24(-1.71%)
Feb 05, 2010 13.96 14.22 13.59 14.04 581,697 +0.10(+0.71%)
Feb 04, 2010 14.35 14.44 13.92 13.94 522,009 -0.52(-3.56%)
Feb 03, 2010 14.66 14.77 14.23 14.46 382,237 -0.18(-1.25%)
Feb 02, 2010 14.74 14.90 14.55 14.64 530,045 -0.13(-0.91%)
Feb 01, 2010 14.82 14.91 14.56 14.78 582,898 +0.06(+0.43%)
Jan 29, 2010 14.68 15.07 14.53 14.71 514,240 +0.04(+0.24%)
Jan 28, 2010 14.93 14.97 14.51 14.68 632,171 -0.28(-1.84%)
Jan 27, 2010 14.66 15.12 14.59 14.95 451,971 +0.20(+1.39%)
Jan 26, 2010 14.75 15.03 14.61 14.75 497,959 +0.00(+0.00%)
Jan 25, 2010 14.89 14.89 14.51 14.75 471,871 -0.01(-0.10%)
Jan 22, 2010 15.11 15.31 14.66 14.76 1,044,941 -0.37(-2.47%)
Jan 21, 2010 14.47 15.32 14.39 15.14 1,349,078 +0.66(+4.53%)
Jan 20, 2010 14.15 14.54 13.96 14.48 615,038 +0.21(+1.48%)
Jan 19, 2010 13.84 14.28 13.82 14.27 695,338 +0.44(+3.22%)
Jan 15, 2010 13.99 13.82 13.82 13.82 754,688 -0.14(-1.01%)
Jan 14, 2010 13.60 14.01 13.56 13.96 458,798 +0.25(+1.85%)
Jan 13, 2010 13.73 13.90 13.57 13.71 205,923 +0.00(+0.00%)
Jan 12, 2010 13.52 13.75 13.46 13.71 400,027 +0.06(+0.41%)
Jan 11, 2010 14.09 14.09 13.58 13.65 314,733 -0.42(-2.96%)
Jan 08, 2010 13.80 14.08 13.78 14.07 308,943 +0.22(+1.58%)
Jan 07, 2010 13.43 13.91 13.36 13.85 348,149 +0.43(+3.21%)
Jan 06, 2010 13.48 13.53 13.36 13.42 499,747 -0.02(-0.16%)
Jan 05, 2010 13.74 13.78 13.41 13.44 719,832 -0.30(-2.16%)
Jan 04, 2010 13.58 13.81 13.51 13.74 526,184 +0.39(+2.91%)
Dec 31, 2009 13.46 13.35 13.35 13.35 600,294 -0.11(-0.79%)
Dec 30, 2009 13.34 13.64 13.22 13.46 502,578 +0.08(+0.63%)
Dec 29, 2009 13.39 13.41 13.29 13.37 450,855 +0.04(+0.26%)
Dec 28, 2009 13.19 13.38 13.17 13.34 327,506 +0.20(+1.56%)
Dec 24, 2009 13.12 13.19 12.98 13.13 120,017 +0.07(+0.54%)
Dec 23, 2009 13.02 13.16 12.88 13.06 357,935 +0.07(+0.54%)
Dec 22, 2009 12.77 13.02 12.71 12.99 327,593 +0.27(+2.11%)
Dec 21, 2009 12.37 12.75 12.34 12.72 455,603 +0.34(+2.74%)
Dec 18, 2009 12.10 12.39 11.93 12.38 1,141,967 +0.43(+3.60%)
Dec 17, 2009 11.86 12.12 11.79 11.95 351,441 -0.05(-0.41%)
Dec 16, 2009 11.95 12.16 11.89 12.00 368,767 +0.09(+0.77%)
Dec 15, 2009 11.98 12.14 11.91 11.91 324,877 -0.20(-1.69%)
Dec 14, 2009 11.99 12.11 11.85 12.11 301,189 +0.08(+0.64%)
Dec 11, 2009 11.95 12.07 11.87 12.04 376,317 +0.18(+1.55%)
Dec 10, 2009 12.14 12.14 11.79 11.85 474,141 -0.22(-1.81%)
Dec 09, 2009 12.00 12.14 11.83 12.07 382,321 +0.06(+0.53%)
Dec 08, 2009 11.85 12.07 11.68 12.01 521,172 +0.06(+0.47%)
Dec 07, 2009 11.97 12.07 11.83 11.95 274,636 -0.01(-0.12%)
Dec 04, 2009 11.87 12.17 11.83 11.97 410,380 +0.36(+3.10%)
Dec 03, 2009 12.00 12.21 11.60 11.61 382,919 -0.38(-3.18%)
Dec 02, 2009 11.78 12.05 11.75 11.99 560,683 +0.16(+1.37%)
Dec 01, 2009 11.99 12.00 11.73 11.83 491,674 -0.01(-0.12%)
Nov 30, 2009 11.65 11.88 11.57 11.84 613,352 +0.16(+1.39%)
Nov 27, 2009 11.79 11.99 11.68 11.68 362,934 -0.27(-2.25%)
Nov 25, 2009 12.02 12.08 11.80 11.95 724,019 -0.06(-0.53%)
Nov 24, 2009 11.80 12.06 11.65 12.01 626,800 +0.19(+1.61%)
Nov 23, 2009 11.63 11.92 11.59 11.82 655,857 +0.38(+3.33%)
Nov 20, 2009 11.38 11.53 11.32 11.44 633,877 +0.04(+0.31%)
Nov 19, 2009 11.34 11.49 11.13 11.40 704,378 -0.08(-0.74%)
Nov 18, 2009 11.56 11.59 11.39 11.49 349,881 -0.04(-0.37%)
Nov 17, 2009 11.20 11.65 11.01 11.53 636,758 +0.20(+1.74%)
Nov 16, 2009 11.35 11.49 11.20 11.33 770,450 +0.03(+0.25%)
Nov 13, 2009 11.32 11.54 11.15 11.30 449,713 -0.01(-0.12%)
Nov 12, 2009 11.47 11.65 11.31 11.32 708,442 -0.18(-1.60%)
Nov 11, 2009 11.53 11.72 11.39 11.50 399,336 +0.13(+1.18%)
Nov 10, 2009 11.55 11.63 11.19 11.37 553,651 -0.22(-1.89%)
Nov 09, 2009 11.44 11.64 11.43 11.59 714,710 +0.30(+2.69%)
Nov 06, 2009 10.94 11.31 10.87 11.28 656,995 +0.19(+1.72%)
Nov 05, 2009 10.99 11.11 10.69 11.09 425,441 +0.25(+2.28%)
Nov 04, 2009 11.26 11.29 10.82 10.84 574,201 -0.23(-2.10%)
Nov 03, 2009 10.91 11.17 10.62 11.08 607,080 +0.08(+0.77%)
Nov 02, 2009 10.65 11.78 10.65 10.99 1,440,482 +0.51(+4.85%)
Oct 30, 2009 11.40 11.40 10.43 10.48 1,750,254 -1.02(-8.90%)
Oct 29, 2009 11.39 11.52 11.23 11.51 550,824 +0.23(+2.00%)
Oct 28, 2009 11.53 11.61 11.23 11.28 703,708 -0.17(-1.48%)
Oct 27, 2009 11.56 11.72 11.40 11.45 393,185 -0.06(-0.49%)
Oct 26, 2009 11.72 11.79 11.47 11.51 436,237 -0.15(-1.27%)
Oct 23, 2009 11.70 11.92 11.57 11.66 461,168 -0.28(-2.31%)
Oct 22, 2009 11.51 11.93 11.40 11.93 681,982 +0.40(+3.43%)
Oct 21, 2009 11.71 11.87 11.54 11.54 550,313 -0.18(-1.51%)
Oct 20, 2009 11.57 11.75 11.49 11.71 436,468 +0.00(+0.00%)
Oct 19, 2009 11.73 11.87 11.47 11.71 320,532 +0.11(+0.91%)
Oct 16, 2009 11.71 11.71 11.49 11.61 481,006 -0.20(-1.67%)
Oct 15, 2009 11.71 11.94 11.59 11.80 353,233 -0.13(-1.07%)
Oct 14, 2009 11.91 11.93 11.65 11.93 557,596 +0.16(+1.38%)
Oct 13, 2009 11.78 11.83 11.47 11.77 460,847 -0.02(-0.18%)
Oct 12, 2009 11.73 11.87 11.65 11.79 393,045 -0.05(-0.42%)
Oct 09, 2009 11.73 11.84 11.54 11.84 703,559 +0.04(+0.36%)
Oct 08, 2009 11.85 11.85 11.65 11.80 710,088 +0.05(+0.42%)
Oct 07, 2009 11.86 11.92 11.61 11.75 610,141 -0.17(-1.42%)
Oct 06, 2009 11.44 11.92 11.31 11.92 815,814 +0.51(+4.46%)
Oct 05, 2009 11.11 11.63 11.07 11.41 529,869 +0.36(+3.26%)
Oct 02, 2009 11.05 11.26 10.84 11.05 417,245 -0.06(-0.51%)
Oct 01, 2009 11.48 11.56 11.08 11.11 494,755 -0.41(-3.56%)
Sep 30, 2009 11.81 11.87 11.38 11.51 526,760 -0.25(-2.10%)
Sep 29, 2009 11.83 11.95 11.44 11.76 572,721 -0.09(-0.77%)
Sep 28, 2009 11.40 11.90 11.37 11.85 397,936 +0.48(+4.22%)
Sep 25, 2009 11.37 11.47 11.25 11.37 374,358 -0.06(-0.49%)
Sep 24, 2009 11.80 11.93 11.30 11.43 349,356 -0.30(-2.59%)
Sep 23, 2009 11.91 11.95 11.43 11.73 443,287 -0.15(-1.25%)
Sep 22, 2009 11.50 11.96 11.30 11.88 497,194 +0.50(+4.40%)
Sep 21, 2009 11.43 11.61 11.20 11.38 395,610 -0.16(-1.35%)
Sep 18, 2009 11.66 11.80 11.30 11.54 1,276,387 -0.25(-2.10%)
Sep 17, 2009 11.95 12.13 11.60 11.78 553,697 -0.16(-1.30%)
Sep 16, 2009 11.18 12.00 11.09 11.94 1,383,301 +0.76(+6.82%)
Sep 15, 2009 11.03 11.27 10.82 11.18 622,868 +0.11(+1.02%)
Sep 14, 2009 10.73 11.08 10.69 11.06 416,143 +0.23(+2.15%)
Sep 11, 2009 10.87 10.96 10.78 10.83 596,325 -0.04(-0.39%)
Sep 10, 2009 10.98 11.05 10.67 10.87 519,472 -0.17(-1.53%)
Sep 09, 2009 10.74 11.08 10.63 11.04 825,945 +0.26(+2.42%)
Sep 08, 2009 10.72 10.79 10.53 10.78 468,617 +0.14(+1.33%)
Sep 04, 2009 10.73 10.79 10.45 10.64 357,778 -0.08(-0.79%)
Sep 03, 2009 10.49 10.73 10.41 10.72 420,774 +0.30(+2.84%)
Sep 02, 2009 10.58 10.79 10.41 10.43 766,832 -0.16(-1.47%)
Sep 01, 2009 10.89 11.11 10.45 10.58 817,518 -0.32(-2.91%)
Aug 31, 2009 10.68 10.94 10.60 10.90 738,670 +0.06(+0.59%)
Aug 28, 2009 10.92 11.08 10.75 10.84 719,237 +0.00(+0.00%)
Aug 27, 2009 10.65 10.84 10.45 10.84 553,381 +0.10(+0.92%)
Aug 26, 2009 10.74 10.90 10.53 10.74 476,663 +0.00(+0.00%)
Aug 25, 2009 10.57 10.84 10.53 10.74 364,132 +0.27(+2.56%)
Aug 24, 2009 10.83 11.03 10.44 10.47 489,589 -0.36(-3.32%)
Aug 21, 2009 10.59 10.90 10.44 10.83 669,088 +0.25(+2.40%)
Aug 20, 2009 10.37 10.59 10.33 10.58 590,821 +0.16(+1.56%)
Aug 19, 2009 10.44 10.59 10.35 10.41 584,625 -0.13(-1.21%)
Aug 18, 2009 10.39 10.66 10.30 10.54 417,640 +0.25(+2.40%)
Aug 17, 2009 10.52 10.69 10.28 10.29 474,194 -0.48(-4.46%)
Aug 14, 2009 11.05 11.08 10.60 10.77 482,489 -0.32(-2.93%)
Aug 13, 2009 11.15 11.23 10.77 11.10 970,669 +0.04(+0.32%)
Aug 12, 2009 10.84 11.25 10.61 11.06 827,596 +0.25(+2.35%)
Aug 11, 2009 11.11 11.17 10.47 10.81 851,828 -0.40(-3.53%)
Aug 10, 2009 11.01 11.47 10.91 11.20 888,631 +0.09(+0.83%)
Aug 07, 2009 10.21 11.24 10.07 11.11 1,663,873 +1.13(+11.32%)
Aug 06, 2009 9.884 10.23 9.736 9.983 989,798 +0.13(+1.29%)
Aug 05, 2009 10.09 10.24 9.665 9.856 798,905 -0.11(-1.13%)
Aug 04, 2009 9.990 10.06 9.418 9.969 1,011,596 -0.12(-1.19%)
Aug 03, 2009 9.418 10.34 9.284 10.09 1,168,166 +0.78(+8.42%)
Jul 31, 2009 8.684 9.390 8.641 9.305 1,520,608 +0.59(+6.81%)
Jul 30, 2009 8.119 8.740 8.006 8.712 842,956 +0.66(+8.25%)
Jul 29, 2009 7.865 8.084 7.702 8.048 441,104 +0.14(+1.79%)
Jul 28, 2009 7.646 7.935 7.420 7.907 495,720 +0.24(+3.13%)
Jul 27, 2009 7.236 7.674 7.180 7.667 591,134 +0.47(+6.58%)
Jul 24, 2009 7.222 7.250 7.053 7.194 464,454 -0.09(-1.26%)
Jul 23, 2009 6.996 7.420 6.869 7.286 1,056,557 +0.23(+3.30%)
Jul 22, 2009 6.940 7.208 6.912 7.053 584,805 +0.03(+0.40%)
Jul 21, 2009 7.462 7.519 6.890 7.025 606,324 -0.36(-4.88%)
Jul 20, 2009 7.335 7.392 7.138 7.385 418,764 +0.09(+1.26%)
Jul 17, 2009 7.653 7.695 7.265 7.293 596,375 -0.32(-4.26%)
Jul 16, 2009 7.434 7.681 7.279 7.618 590,360 +0.24(+3.25%)
Jul 15, 2009 7.046 7.526 6.848 7.378 1,434,710 +0.49(+7.07%)
Jul 14, 2009 6.926 6.926 6.650 6.890 452,548 +0.00(+0.00%)
Jul 13, 2009 6.707 6.897 6.509 6.890 725,252 +0.41(+6.32%)
Jul 10, 2009 6.686 6.721 6.432 6.481 640,215 -0.21(-3.16%)
Jul 09, 2009 6.742 6.848 6.665 6.693 392,586 -0.01(-0.21%)
Jul 08, 2009 6.947 6.989 6.601 6.707 506,250 -0.16(-2.26%)
Jul 07, 2009 7.081 7.095 6.862 6.862 354,338 -0.16(-2.21%)
Jul 06, 2009 7.187 7.272 6.890 7.018 592,457 -0.18(-2.45%)
Jul 02, 2009 7.512 7.533 7.152 7.194 740,206 -0.36(-4.77%)
Jul 01, 2009 7.406 7.660 7.243 7.554 708,663 +0.28(+3.78%)
Jun 30, 2009 7.272 7.392 7.081 7.279 1,110,546 +0.04(+0.59%)
Jun 29, 2009 7.250 7.321 7.074 7.236 582,550 -0.07(-0.97%)
Jun 26, 2009 7.173 7.314 7.074 7.307 1,301,957 +0.11(+1.47%)
Jun 25, 2009 7.060 7.201 6.890 7.201 758,787 +0.13(+1.90%)
Jun 24, 2009 7.018 7.145 6.926 7.067 1,045,202 +0.09(+1.32%)
Jun 23, 2009 7.236 7.293 6.912 6.975 946,047 -0.23(-3.23%)
Jun 22, 2009 7.632 7.632 7.138 7.208 732,577 -0.44(-5.81%)
Jun 19, 2009 7.653 7.738 7.540 7.653 1,164,683 +0.07(+0.93%)
Jun 18, 2009 7.307 7.625 7.152 7.582 523,899 +0.28(+3.87%)
Jun 17, 2009 7.526 7.526 7.116 7.300 490,931 -0.23(-3.00%)
Jun 16, 2009 7.646 7.646 7.455 7.526 691,804 -0.08(-1.11%)
Jun 15, 2009 7.596 7.639 7.356 7.611 1,027,227 -0.01(-0.09%)
Jun 12, 2009 7.328 7.618 7.258 7.618 626,119 +0.30(+4.15%)
Jun 11, 2009 7.512 7.646 7.307 7.314 695,160 -0.16(-2.17%)
Jun 10, 2009 7.625 7.660 7.236 7.476 723,580 -0.09(-1.21%)
Jun 09, 2009 7.625 7.646 7.491 7.568 609,678 +0.01(+0.19%)
Jun 08, 2009 7.611 7.667 7.265 7.554 545,134 +0.03(+0.38%)
Jun 05, 2009 7.907 7.935 7.483 7.526 713,486 -0.32(-4.05%)
Jun 04, 2009 7.971 8.041 7.709 7.844 1,203,923 -0.03(-0.36%)
Jun 03, 2009 7.914 7.971 7.731 7.872 662,475 -0.04(-0.54%)
Jun 02, 2009 7.815 8.062 7.526 7.914 1,290,232 +0.14(+1.82%)
Jun 01, 2009 7.773 8.034 7.688 7.773 862,850 -0.13(-1.61%)
May 29, 2009 7.766 7.923 7.625 7.900 610,797 +0.13(+1.63%)
May 28, 2009 7.822 7.900 7.554 7.773 595,250 +0.01(+0.18%)
May 27, 2009 8.239 8.239 7.752 7.759 653,556 -0.49(-5.99%)
May 26, 2009 7.822 8.363 7.822 8.253 717,564 +0.42(+5.41%)
May 22, 2009 7.999 8.147 7.822 7.829 345,231 -0.16(-1.95%)
May 21, 2009 8.119 8.119 7.893 7.985 774,146 -0.25(-3.08%)
May 20, 2009 8.684 9.015 8.211 8.239 823,012 -0.35(-4.11%)
May 19, 2009 8.938 8.994 8.542 8.592 614,970 -0.36(-4.02%)
May 18, 2009 8.458 9.008 8.317 8.952 1,405,713 +0.73(+8.84%)
May 15, 2009 8.564 8.761 8.161 8.225 1,095,596 -0.39(-4.51%)
May 14, 2009 8.613 8.825 8.415 8.613 1,382,522 +0.11(+1.24%)
May 13, 2009 9.545 9.594 8.422 8.507 2,296,561 -1.26(-12.87%)
May 12, 2009 10.00 10.13 9.481 9.764 1,174,533 -0.35(-3.42%)
May 11, 2009 9.898 10.24 9.651 10.11 1,247,616 -0.20(-1.92%)
May 08, 2009 9.771 10.34 9.750 10.31 2,519,582 +0.65(+6.73%)
May 07, 2009 10.82 10.94 9.467 9.658 2,773,421 -0.88(-8.31%)
May 06, 2009 9.954 10.70 9.884 10.53 1,454,531 +0.55(+5.52%)
May 05, 2009 9.806 10.26 9.707 9.983 1,523,038 -0.37(-3.55%)
May 04, 2009 9.961 10.35 9.453 10.35 1,487,496 +1.01(+10.81%)
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.