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

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jan 30, 2009 15.24 15.24 14.73 14.82 0 -0.47(-3.06%)
Jan 29, 2009 15.36 15.52 15.25 15.29 6,263,763 -0.13(-0.87%)
Jan 28, 2009 15.48 15.64 15.32 15.42 9,014,779 +0.15(+1.01%)
Jan 27, 2009 15.26 15.40 15.19 15.27 12,194,486 +0.08(+0.53%)
Jan 26, 2009 15.17 15.36 15.09 15.19 9,971,683 +0.10(+0.67%)
Jan 23, 2009 14.98 15.17 14.92 15.09 9,140,946 -0.15(-0.97%)
Jan 22, 2009 15.09 15.29 14.96 15.24 12,133,350 -0.01(-0.09%)
Jan 21, 2009 15.36 15.38 14.96 15.25 9,812,697 +0.07(+0.48%)
Jan 20, 2009 15.39 15.50 15.14 15.18 16,938,734 -0.18(-1.18%)
Jan 16, 2009 15.44 15.45 15.23 15.36 0 +0.14(+0.92%)
Jan 15, 2009 15.06 15.24 14.94 15.22 11,388,749 +0.07(+0.44%)
Jan 14, 2009 15.22 15.34 15.05 15.15 8,820,236 -0.34(-2.20%)
Jan 13, 2009 15.40 15.56 15.39 15.49 14,648,324 +0.09(+0.61%)
Jan 12, 2009 15.42 15.51 15.32 15.40 9,776,528 +0.01(+0.04%)
Jan 09, 2009 15.63 15.67 15.39 15.39 9,057,720 -0.27(-1.71%)
Jan 08, 2009 15.67 15.72 15.51 15.66 9,342,665 -0.21(-1.31%)
Jan 07, 2009 15.85 15.99 15.77 15.87 6,319,069 -0.16(-1.00%)
Jan 06, 2009 16.33 16.35 15.94 16.03 13,146,367 -0.24(-1.48%)
Jan 05, 2009 16.13 16.27 16.09 16.27 9,930,606 +0.07(+0.41%)
Jan 02, 2009 16.02 16.28 15.93 16.20 0 +0.23(+1.42%)
Jan 01, 2009 15.83 16.05 15.83 15.97 0 +0.00(+0.00%)
Dec 31, 2008 15.83 16.05 15.83 15.97 4,206,616 +0.15(+0.97%)
Dec 30, 2008 15.65 15.83 15.65 15.82 4,589,646 +0.25(+1.59%)
Dec 29, 2008 15.61 15.63 15.40 15.57 2,966,334 -0.03(-0.21%)
Dec 26, 2008 15.69 15.69 15.54 15.61 3,930,856 +0.01(+0.09%)
Dec 24, 2008 15.54 15.63 15.51 15.59 1,166,836 +0.13(+0.87%)
Dec 23, 2008 15.61 15.71 15.40 15.46 8,904,471 -0.13(-0.82%)
Dec 22, 2008 15.65 15.65 15.37 15.59 6,484,999 +0.04(+0.26%)
Dec 19, 2008 15.89 15.97 15.54 15.55 13,789,087 -0.26(-1.65%)
Dec 18, 2008 15.89 16.04 15.65 15.81 10,639,015 +0.05(+0.34%)
Dec 17, 2008 15.66 15.90 15.63 15.75 9,678,684 -0.08(-0.51%)
Dec 16, 2008 15.51 15.89 15.48 15.83 12,682,557 +0.36(+2.34%)
Dec 15, 2008 15.60 15.60 15.30 15.47 7,087,621 -0.01(-0.09%)
Dec 12, 2008 15.19 15.56 15.14 15.49 9,860,408 +0.02(+0.13%)
Dec 11, 2008 15.39 15.76 15.39 15.46 11,217,488 -0.17(-1.11%)
Dec 10, 2008 15.75 15.75 15.44 15.64 11,153,315 -0.01(-0.04%)
Dec 09, 2008 15.86 15.92 15.47 15.65 15,513,078 -0.31(-1.93%)
Dec 08, 2008 16.38 16.38 15.78 15.95 12,904,653 +0.09(+0.59%)
Dec 05, 2008 15.32 15.97 15.13 15.86 12,088,281 +0.44(+2.82%)
Dec 04, 2008 15.61 15.76 15.27 15.42 11,640,238 -0.20(-1.29%)
Dec 03, 2008 15.28 15.68 15.04 15.63 12,537,052 +0.19(+1.21%)
Dec 02, 2008 15.36 15.53 15.03 15.44 12,351,888 +0.22(+1.45%)
Dec 01, 2008 15.79 15.84 15.16 15.22 10,879,975 -0.89(-5.53%)
Nov 28, 2008 15.70 16.11 15.70 16.11 3,339,181 +0.24(+1.52%)
Nov 26, 2008 15.47 15.87 15.32 15.87 15,225,844 +0.20(+1.28%)
Nov 25, 2008 16.15 16.15 15.40 15.67 11,913,422 +0.09(+0.56%)
Nov 24, 2008 15.61 15.99 15.27 15.58 11,256,624 +0.19(+1.26%)
Nov 21, 2008 14.74 15.38 14.32 15.38 24,536,610 +0.70(+4.79%)
Nov 20, 2008 15.21 15.59 14.53 14.68 17,901,268 -0.53(-3.48%)
Nov 19, 2008 15.63 15.93 15.16 15.21 9,575,164 -0.40(-2.57%)
Nov 18, 2008 16.01 16.01 15.22 15.61 10,417,319 +0.11(+0.69%)
Nov 17, 2008 15.61 15.87 15.36 15.51 6,946,563 -0.21(-1.32%)
Nov 14, 2008 15.97 16.28 15.65 15.71 9,122,249 -0.48(-2.98%)
Nov 13, 2008 15.46 16.19 15.08 16.19 11,698,667 +0.62(+4.00%)
Nov 12, 2008 15.75 15.80 15.39 15.57 9,365,004 -0.34(-2.14%)
Nov 11, 2008 16.14 16.21 15.80 15.91 6,811,793 -0.37(-2.26%)
Nov 10, 2008 16.55 16.55 16.01 16.28 4,483,261 +0.05(+0.29%)
Nov 07, 2008 16.06 16.27 15.98 16.23 6,998,458 +0.51(+3.23%)
Nov 06, 2008 16.33 16.50 15.73 15.73 10,162,895 -0.61(-3.73%)
Nov 05, 2008 16.94 16.94 16.29 16.33 7,516,465 -0.17(-1.01%)
Nov 04, 2008 16.87 16.97 16.50 16.50 7,168,072 +0.10(+0.61%)
Nov 03, 2008 16.45 16.58 16.31 16.40 11,271,950 +0.26(+1.62%)
Oct 31, 2008 16.57 16.68 16.07 16.14 19,227,890 -0.10(-0.62%)
Oct 30, 2008 15.95 16.38 15.93 16.24 10,376,696 +0.66(+4.21%)
Oct 29, 2008 16.21 16.49 15.56 15.59 10,553,695 -0.31(-1.94%)
Oct 28, 2008 15.26 16.23 14.87 15.89 7,024,998 +1.02(+6.89%)
Oct 27, 2008 14.82 15.42 14.81 14.87 7,261,408 -0.39(-2.54%)
Oct 24, 2008 14.89 15.51 14.89 15.26 11,943,397 -0.46(-2.94%)
Oct 23, 2008 15.73 15.96 15.04 15.72 13,372,085 +0.09(+0.60%)
Oct 22, 2008 16.40 16.40 15.38 15.63 10,500,142 -0.62(-3.83%)
Oct 21, 2008 16.64 16.64 16.19 16.25 6,167,680 -0.20(-1.22%)
Oct 20, 2008 16.61 16.65 16.06 16.45 8,256,057 +0.18(+1.11%)
Oct 17, 2008 15.96 16.49 15.63 16.27 9,235,874 +0.27(+1.67%)
Oct 16, 2008 16.13 16.13 14.86 16.00 17,836,880 +0.48(+3.06%)
Oct 15, 2008 16.36 16.36 15.24 15.53 11,640,990 -0.84(-5.11%)
Oct 14, 2008 17.56 17.56 16.02 16.36 23,595,384 -0.63(-3.70%)
Oct 13, 2008 17.08 17.08 15.91 16.99 9,444,603 +1.20(+7.58%)
Oct 10, 2008 15.22 16.23 14.47 15.79 22,045,940 +0.00(+0.00%)
Oct 09, 2008 16.84 17.02 15.64 15.79 19,705,608 -0.93(-5.56%)
Oct 08, 2008 16.27 17.28 16.27 16.72 12,460,680 -0.27(-1.61%)
Oct 07, 2008 18.28 18.28 16.96 17.00 9,442,557 -0.67(-3.79%)
Oct 06, 2008 17.76 18.08 17.06 17.67 14,037,245 -0.56(-3.05%)
Oct 03, 2008 19.11 19.24 18.20 18.22 0 -0.29(-1.55%)
Oct 02, 2008 18.64 18.64 18.30 18.51 7,675,453 -0.09(-0.50%)
Oct 01, 2008 18.42 18.79 18.05 18.60 12,731,815 +0.17(+0.91%)
Sep 30, 2008 18.07 18.44 18.05 18.44 3,860,755 +0.21(+1.14%)
Sep 29, 2008 18.66 18.70 17.95 18.23 14,338,009 -0.31(-1.66%)
Sep 26, 2008 18.37 18.71 18.37 18.54 0 -0.06(-0.32%)
Sep 25, 2008 18.29 18.67 18.23 18.60 11,580,319 +0.20(+1.09%)
Sep 24, 2008 18.21 18.40 18.10 18.40 6,739,173 +0.21(+1.14%)
Sep 23, 2008 18.44 18.62 18.19 18.19 5,830,511 -0.25(-1.34%)
Sep 22, 2008 18.59 19.66 18.32 18.44 7,604,114 -0.10(-0.54%)
Sep 19, 2008 19.73 20.27 18.54 18.54 0 -0.47(-2.46%)
Sep 18, 2008 19.07 19.13 18.59 19.00 15,481,136 +0.42(+2.27%)
Sep 17, 2008 18.96 19.12 18.57 18.58 12,878,053 -0.11(-0.57%)
Sep 16, 2008 19.40 19.40 18.69 18.69 11,773,623 -0.54(-2.82%)
Sep 15, 2008 19.44 19.51 19.13 19.23 11,088,557 -0.27(-1.41%)
Sep 12, 2008 19.42 19.51 19.35 19.51 4,810,544 +0.01(+0.03%)
Sep 11, 2008 19.27 19.56 19.11 19.50 6,723,023 +0.20(+1.04%)
Sep 10, 2008 19.39 19.39 19.23 19.30 7,681,898 +0.07(+0.38%)
Sep 09, 2008 19.58 19.60 19.22 19.23 7,246,473 -0.27(-1.37%)
Sep 08, 2008 19.25 19.49 19.13 19.49 6,159,047 +0.54(+2.86%)
Sep 05, 2008 18.78 19.00 18.68 18.95 0 +0.17(+0.93%)
Sep 04, 2008 19.06 19.06 18.76 18.78 4,688,132 -0.13(-0.67%)
Sep 03, 2008 18.98 19.09 18.90 18.90 3,193,590 -0.06(-0.32%)
Sep 02, 2008 19.04 19.21 18.96 18.96 5,381,008 +0.13(+0.71%)
Aug 29, 2008 19.02 19.04 18.79 18.83 2,490,975 -0.19(-0.99%)
Aug 28, 2008 18.98 19.05 18.86 19.02 2,222,756 +0.12(+0.64%)
Aug 27, 2008 18.80 18.92 18.76 18.90 1,864,635 +0.09(+0.46%)
Aug 26, 2008 18.82 18.93 18.74 18.81 2,234,824 -0.05(-0.25%)
Aug 25, 2008 19.05 19.11 18.82 18.86 4,704,694 -0.33(-1.74%)
Aug 22, 2008 18.97 19.28 18.97 19.19 4,186,777 +0.23(+1.20%)
Aug 21, 2008 18.81 18.97 18.76 18.96 2,822,156 -0.03(-0.18%)
Aug 20, 2008 19.03 19.11 18.85 19.00 3,289,585 -0.05(-0.28%)
Aug 19, 2008 19.09 19.15 19.00 19.05 4,100,822 -0.25(-1.28%)
Aug 18, 2008 19.33 19.40 19.14 19.30 3,855,170 -0.09(-0.48%)
Aug 15, 2008 19.22 19.42 19.17 19.39 0 +0.21(+1.12%)
Aug 14, 2008 19.10 19.33 18.97 19.18 6,561,444 +0.06(+0.31%)
Aug 13, 2008 19.23 19.24 19.03 19.12 6,899,221 -0.13(-0.66%)
Aug 12, 2008 19.21 19.31 19.09 19.25 4,548,991 +0.10(+0.52%)
Aug 11, 2008 19.05 19.25 19.00 19.15 4,340,922 +0.13(+0.70%)
Aug 08, 2008 18.62 19.10 18.61 19.01 4,610,447 +0.29(+1.54%)
Aug 07, 2008 18.88 18.89 18.63 18.72 5,966,350 -0.29(-1.51%)
Aug 06, 2008 18.65 19.03 18.62 19.01 7,858,824 +0.21(+1.10%)
Aug 05, 2008 18.66 18.97 18.58 18.80 5,074,519 +0.33(+1.81%)
Aug 04, 2008 18.34 18.60 18.31 18.47 3,367,545 +0.17(+0.91%)
Aug 01, 2008 18.40 18.43 18.26 18.30 6,209,380 -0.03(-0.18%)
Jul 31, 2008 18.46 18.56 18.30 18.34 7,495,828 -0.25(-1.33%)
Jul 30, 2008 18.49 18.67 18.41 18.58 5,680,739 +0.18(+0.98%)
Jul 29, 2008 18.08 18.40 18.07 18.40 4,449,596 +0.41(+2.31%)
Jul 28, 2008 18.01 18.18 17.99 17.99 2,779,324 -0.15(-0.85%)
Jul 25, 2008 18.28 18.28 18.11 18.14 7,819,664 -0.02(-0.11%)
Jul 24, 2008 18.32 18.39 18.15 18.16 4,961,274 -0.19(-1.06%)
Jul 23, 2008 18.26 18.36 18.16 18.36 4,615,222 +0.13(+0.70%)
Jul 22, 2008 17.93 18.28 17.93 18.23 2,028,926 +0.13(+0.70%)
Jul 21, 2008 18.00 18.14 17.91 18.10 5,667,825 +0.13(+0.74%)
Jul 18, 2008 18.27 18.27 17.97 17.97 4,428,728 -0.23(-1.25%)
Jul 17, 2008 18.20 18.25 17.91 18.20 7,635,758 -0.03(-0.18%)
Jul 16, 2008 17.97 18.24 17.97 18.23 5,362,806 +0.14(+0.78%)
Jul 15, 2008 17.90 18.18 17.78 18.09 12,899,866 -0.01(-0.07%)
Jul 14, 2008 17.95 18.24 17.95 18.10 5,880,845 +0.01(+0.07%)
Jul 11, 2008 18.09 18.21 17.95 18.09 6,290,594 -0.06(-0.33%)
Jul 10, 2008 18.13 18.20 17.99 18.15 6,554,380 +0.07(+0.37%)
Jul 09, 2008 18.26 18.30 18.08 18.08 4,819,608 -0.16(-0.88%)
Jul 08, 2008 18.03 18.24 17.95 18.24 9,610,130 +0.30(+1.68%)
Jul 07, 2008 17.96 18.07 17.81 17.94 4,864,194 +0.09(+0.53%)
Jul 04, 2008 17.85 17.99 17.82 17.85 2,586,022 +0.00(+0.00%)
Jul 03, 2008 17.85 17.99 17.82 17.85 2,586,022 +0.01(+0.04%)
Jul 02, 2008 17.86 17.91 17.79 17.84 4,481,494 -0.04(-0.22%)
Jul 01, 2008 17.64 17.88 17.59 17.88 11,870,120 +0.04(+0.23%)
Jun 30, 2008 17.72 17.95 17.69 17.84 3,327,279 +0.06(+0.34%)
Jun 27, 2008 17.91 18.00 17.64 17.78 4,962,727 -0.12(-0.67%)
Jun 26, 2008 18.20 18.26 17.90 17.90 3,330,823 -0.30(-1.65%)
Jun 25, 2008 18.18 18.49 18.14 18.20 7,126,610 +0.03(+0.15%)
Jun 24, 2008 18.01 18.21 17.96 18.18 3,501,361 +0.15(+0.82%)
Jun 23, 2008 18.17 18.18 18.01 18.03 2,264,334 -0.06(-0.33%)
Jun 20, 2008 18.19 18.29 18.05 18.09 7,916,060 -0.31(-1.71%)
Jun 19, 2008 18.31 18.46 18.31 18.40 3,226,793 +0.05(+0.25%)
Jun 18, 2008 18.50 18.53 18.32 18.36 4,859,230 -0.18(-0.97%)
Jun 17, 2008 18.65 18.68 18.49 18.54 4,552,819 -0.05(-0.29%)
Jun 16, 2008 18.66 18.68 18.52 18.59 9,048,923 -0.23(-1.21%)
Jun 13, 2008 18.78 18.88 18.70 18.82 6,450,150 +0.04(+0.21%)
Jun 12, 2008 18.76 18.92 18.69 18.78 3,527,698 +0.19(+1.04%)
Jun 11, 2008 18.87 18.87 18.58 18.58 10,439,849 -0.26(-1.39%)
Jun 10, 2008 18.84 18.94 18.64 18.84 4,531,843 +0.07(+0.39%)
Jun 09, 2008 18.76 18.82 18.64 18.77 3,716,367 +0.09(+0.47%)
Jun 06, 2008 19.13 19.13 18.68 18.68 3,141,225 -0.47(-2.45%)
Jun 05, 2008 19.01 19.19 18.99 19.15 2,484,344 +0.19(+1.02%)
Jun 04, 2008 18.91 18.98 18.85 18.96 3,257,887 +0.07(+0.39%)
Jun 03, 2008 18.82 18.99 18.78 18.88 3,941,646 -0.01(-0.07%)
Jun 02, 2008 19.07 19.07 18.78 18.90 3,656,814 -0.17(-0.88%)
May 30, 2008 19.08 19.10 18.96 19.07 3,453,471 +0.05(+0.25%)
May 29, 2008 18.89 19.08 18.78 19.02 5,109,574 +0.22(+1.17%)
May 28, 2008 18.96 18.96 18.77 18.80 2,080,514 -0.10(-0.52%)
May 27, 2008 18.76 18.92 18.76 18.90 2,351,219 +0.11(+0.56%)
May 26, 2008 18.87 18.87 18.77 18.79 0 +0.00(+0.00%)
May 23, 2008 18.87 18.87 18.77 18.79 3,751,429 -0.09(-0.50%)
May 22, 2008 18.79 18.91 18.70 18.88 2,665,016 +0.19(+1.04%)
May 21, 2008 18.93 18.96 18.66 18.69 3,387,377 -0.19(-1.03%)
May 20, 2008 18.94 19.00 18.84 18.88 5,514,266 -0.13(-0.67%)
May 19, 2008 19.08 19.14 18.98 19.01 3,238,915 -0.05(-0.28%)
May 16, 2008 19.07 19.10 18.95 19.07 3,672,952 -0.01(-0.04%)
May 15, 2008 18.87 19.07 18.81 19.07 1,470,741 +0.23(+1.21%)
May 14, 2008 18.83 18.97 18.83 18.84 5,057,984 +0.07(+0.39%)
May 13, 2008 18.88 18.88 18.70 18.77 3,809,551 -0.07(-0.36%)
May 12, 2008 18.64 18.84 18.63 18.84 2,008,434 +0.23(+1.26%)
May 09, 2008 18.55 18.74 18.43 18.60 2,274,430 -0.13(-0.71%)
May 08, 2008 18.68 18.81 18.68 18.74 2,057,774 +0.05(+0.29%)
May 07, 2008 18.88 18.93 18.68 18.68 3,542,862 -0.18(-0.96%)
May 06, 2008 18.86 18.89 18.70 18.86 1,151,422 +0.04(+0.21%)
May 05, 2008 18.85 18.86 18.76 18.82 1,469,278 +0.01(+0.06%)
May 02, 2008 18.97 18.97 18.78 18.81 5,928,149 -0.03(-0.13%)
May 01, 2008 18.62 18.89 18.62 18.84 6,498,093 +0.16(+0.86%)
Apr 30, 2008 18.91 19.01 18.68 18.68 3,902,308 -0.15(-0.78%)
Apr 29, 2008 18.79 18.88 18.70 18.82 4,081,885 +0.06(+0.32%)
Apr 28, 2008 18.75 18.84 18.74 18.76 4,629,180 +0.07(+0.39%)
Apr 25, 2008 18.88 18.88 18.57 18.69 8,920,078 -0.11(-0.57%)
Apr 24, 2008 18.87 18.88 18.68 18.80 4,051,684 +0.03(+0.14%)
Apr 23, 2008 18.67 18.88 18.67 18.77 2,119,763 +0.12(+0.65%)
Apr 22, 2008 18.76 18.79 18.58 18.65 4,109,989 -0.10(-0.54%)
Apr 21, 2008 18.68 18.82 18.68 18.75 3,501,171 +0.04(+0.21%)
Apr 18, 2008 18.99 18.99 18.70 18.71 5,584,397 +0.01(+0.04%)
Apr 17, 2008 18.78 18.79 18.67 18.70 3,428,795 -0.11(-0.57%)
Apr 16, 2008 18.77 18.81 18.68 18.81 5,765,719 +0.11(+0.57%)
Apr 15, 2008 18.71 18.71 18.58 18.70 2,033,564 +0.11(+0.61%)
Apr 14, 2008 18.60 18.64 18.56 18.59 3,486,933 -0.01(-0.04%)
Apr 11, 2008 18.66 18.70 18.50 18.60 3,508,511 -0.12(-0.64%)
Apr 10, 2008 18.70 18.81 18.68 18.72 2,926,566 +0.05(+0.25%)
Apr 09, 2008 18.84 18.84 18.62 18.67 2,724,238 -0.19(-0.99%)
Apr 08, 2008 18.80 18.86 18.76 18.86 2,463,432 -0.01(-0.04%)
Apr 07, 2008 18.96 18.99 18.84 18.86 2,163,154 -0.03(-0.18%)
Apr 04, 2008 18.89 18.96 18.81 18.90 3,317,952 +0.07(+0.39%)
Apr 03, 2008 18.87 18.88 18.78 18.82 3,981,066 -0.05(-0.28%)
Apr 02, 2008 19.00 19.05 18.81 18.88 4,892,002 +0.01(+0.04%)
Apr 01, 2008 18.82 18.98 18.71 18.87 11,087,575 +0.22(+1.18%)
Mar 31, 2008 18.69 18.79 18.64 18.65 3,045,220 -0.02(-0.10%)
Mar 28, 2008 18.74 18.78 18.62 18.67 4,087,188 -0.01(-0.04%)
Mar 27, 2008 18.79 18.80 18.62 18.68 3,659,468 +0.09(+0.50%)
Mar 26, 2008 18.81 18.81 18.58 18.58 3,220,103 -0.15(-0.82%)
Mar 25, 2008 18.70 18.76 18.64 18.74 5,137,626 +0.05(+0.25%)
Mar 24, 2008 18.64 18.70 18.56 18.69 7,213,107 +0.21(+1.12%)
Mar 21, 2008 18.26 18.53 18.24 18.48 5,897,474 +0.00(+0.00%)
Mar 20, 2008 18.26 18.53 18.24 18.48 5,897,474 +0.11(+0.62%)
Mar 19, 2008 18.42 18.58 18.30 18.37 8,081,324 +0.10(+0.55%)
Mar 18, 2008 18.16 18.44 18.07 18.27 5,841,196 +0.33(+1.83%)
Mar 17, 2008 17.73 18.15 17.60 17.94 7,941,214 -0.10(-0.56%)
Mar 14, 2008 18.52 18.52 17.94 18.04 6,203,063 -0.31(-1.71%)
Mar 13, 2008 18.22 18.38 18.09 18.36 12,529,087 +0.00(+0.00%)
Mar 12, 2008 18.34 18.50 18.29 18.36 6,786,862 -0.05(-0.25%)
Mar 11, 2008 18.40 18.40 18.15 18.40 5,495,465 +0.38(+2.12%)
Mar 10, 2008 18.23 18.23 18.00 18.02 6,399,227 -0.09(-0.52%)
Mar 07, 2008 18.14 18.25 18.05 18.11 7,931,779 -0.09(-0.48%)
Mar 06, 2008 18.19 18.37 18.10 18.20 2,787,771 -0.17(-0.91%)
Mar 05, 2008 18.40 18.47 18.24 18.37 3,182,894 +0.05(+0.26%)
Mar 04, 2008 18.26 18.37 18.07 18.32 6,499,666 -0.01(-0.07%)
Mar 03, 2008 18.04 18.34 18.03 18.34 4,534,112 +0.18(+1.00%)
Feb 29, 2008 18.42 18.42 18.15 18.16 6,582,849 -0.35(-1.88%)
Feb 28, 2008 18.43 18.57 18.43 18.50 4,832,958 +0.03(+0.18%)
Feb 27, 2008 18.71 18.71 18.47 18.47 3,590,017 -0.25(-1.36%)
Feb 26, 2008 18.53 18.72 18.48 18.72 3,555,670 +0.23(+1.23%)
Feb 25, 2008 18.47 18.52 18.37 18.50 3,640,675 +0.03(+0.14%)
Feb 22, 2008 18.34 18.47 18.16 18.47 4,634,802 +0.20(+1.10%)
Feb 21, 2008 18.38 18.44 18.24 18.27 6,032,797 +0.07(+0.37%)
Feb 20, 2008 18.32 18.54 18.17 18.20 5,300,982 -0.39(-2.12%)
Feb 19, 2008 18.70 18.70 18.28 18.60 5,512,833 +0.29(+1.61%)
Feb 18, 2008 18.24 18.32 18.15 18.30 0 +0.00(+0.00%)
Feb 15, 2008 18.24 18.32 18.15 18.30 4,637,369 +0.08(+0.44%)
Feb 14, 2008 18.44 18.48 18.17 18.22 5,068,354 -0.09(-0.51%)
Feb 13, 2008 18.64 18.64 18.32 18.32 2,798,056 -0.09(-0.47%)
Feb 12, 2008 18.29 18.40 18.23 18.40 7,702,100 +0.24(+1.33%)
Feb 11, 2008 17.93 18.17 17.93 18.16 5,142,818 +0.23(+1.27%)
Feb 08, 2008 18.05 18.14 17.93 17.93 4,225,265 -0.20(-1.11%)
Feb 07, 2008 17.87 18.15 17.87 18.14 3,579,310 +0.19(+1.04%)
Feb 06, 2008 18.07 18.08 17.88 17.95 4,696,956 -0.07(-0.41%)
Feb 05, 2008 18.26 18.26 17.93 18.02 6,813,037 -0.25(-1.36%)
Feb 04, 2008 18.48 18.48 18.26 18.27 3,826,848 -0.11(-0.62%)
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.