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

Hudson City Bancorp (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 13.00 13.33 12.98 13.29 7,999,476 +0.34(+2.63%)
Nov 27, 2009 12.90 13.10 12.87 12.95 3,574,657 -0.10(-0.77%)
Nov 25, 2009 13.10 13.26 13.01 13.05 4,584,426 -0.05(-0.38%)
Nov 24, 2009 13.22 13.28 12.97 13.10 6,764,184 -0.16(-1.21%)
Nov 23, 2009 13.43 13.51 13.23 13.26 6,317,462 -0.04(-0.30%)
Nov 20, 2009 13.35 13.37 13.20 13.30 3,147,809 -0.02(-0.15%)
Nov 19, 2009 13.61 13.64 13.28 13.32 4,159,336 -0.31(-2.27%)
Nov 18, 2009 13.53 13.78 13.49 13.63 5,417,475 +0.14(+1.04%)
Nov 17, 2009 13.47 13.53 13.39 13.49 2,742,548 -0.04(-0.30%)
Nov 16, 2009 13.42 13.55 13.37 13.53 5,444,774 +0.23(+1.73%)
Nov 13, 2009 13.34 13.43 13.18 13.30 4,139,287 -0.05(-0.37%)
Nov 12, 2009 13.50 13.60 13.31 13.35 4,282,577 -0.11(-0.82%)
Nov 11, 2009 13.27 13.48 13.24 13.46 7,115,618 +0.31(+2.36%)
Nov 10, 2009 13.03 13.29 13.03 13.15 8,767,489 +0.04(+0.31%)
Nov 09, 2009 13.23 13.29 13.01 13.11 7,753,316 -0.11(-0.83%)
Nov 06, 2009 13.12 13.29 13.00 13.22 4,142,426 -0.04(-0.30%)
Nov 05, 2009 13.09 13.27 13.00 13.26 6,880,744 +0.32(+2.47%)
Nov 04, 2009 13.09 13.14 12.86 12.94 10,373,117 -0.13(-0.99%)
Nov 03, 2009 12.93 13.16 12.93 13.07 5,835,969 -0.04(-0.31%)
Nov 02, 2009 13.42 13.43 12.89 13.11 10,046,580 -0.03(-0.23%)
Oct 30, 2009 13.48 13.49 13.04 13.14 8,879,325 -0.44(-3.24%)
Oct 29, 2009 13.30 13.67 13.26 13.58 7,059,903 +0.40(+3.03%)
Oct 28, 2009 13.39 13.45 13.16 13.18 7,586,017 -0.12(-0.90%)
Oct 27, 2009 13.36 13.74 13.28 13.30 9,124,281 -0.08(-0.60%)
Oct 26, 2009 13.47 13.53 13.22 13.38 6,818,547 -0.03(-0.22%)
Oct 23, 2009 13.36 13.56 13.31 13.41 5,280,415 -0.11(-0.81%)
Oct 22, 2009 13.20 13.53 13.04 13.52 10,301,904 +0.41(+3.13%)
Oct 21, 2009 13.30 13.33 12.90 13.11 13,361,439 -0.01(-0.08%)
Oct 20, 2009 13.09 13.31 13.07 13.12 7,602,597 -0.11(-0.83%)
Oct 19, 2009 13.15 13.33 13.06 13.23 7,782,464 +0.14(+1.07%)
Oct 16, 2009 13.10 13.22 13.07 13.09 6,094,340 -0.16(-1.21%)
Oct 15, 2009 13.23 13.37 13.20 13.25 5,451,318 -0.02(-0.15%)
Oct 14, 2009 13.34 13.36 13.16 13.27 6,093,844 +0.10(+0.76%)
Oct 13, 2009 13.07 13.26 12.96 13.17 7,728,573 -0.05(-0.38%)
Oct 12, 2009 13.28 13.30 13.01 13.22 5,167,271 +0.14(+1.07%)
Oct 09, 2009 13.09 13.15 12.99 13.08 6,297,063 -0.02(-0.15%)
Oct 08, 2009 13.23 13.25 13.05 13.10 6,721,230 -0.04(-0.30%)
Oct 07, 2009 13.01 13.16 12.95 13.14 3,881,449 +0.11(+0.84%)
Oct 06, 2009 13.06 13.16 12.88 13.03 5,014,881 +0.05(+0.39%)
Oct 05, 2009 13.13 13.17 12.76 12.98 7,459,679 +0.06(+0.46%)
Oct 02, 2009 12.68 13.12 12.65 12.92 8,894,357 +0.08(+0.62%)
Oct 01, 2009 13.15 13.28 12.83 12.84 9,066,624 -0.31(-2.36%)
Sep 30, 2009 13.29 13.37 12.97 13.15 7,344,254 -0.06(-0.45%)
Sep 29, 2009 12.97 13.31 12.90 13.21 10,295,322 +0.29(+2.24%)
Sep 28, 2009 12.89 12.98 12.79 12.92 8,545,303 -0.15(-1.15%)
Sep 25, 2009 13.03 13.16 12.93 13.07 8,327,244 -0.05(-0.38%)
Sep 24, 2009 13.42 13.50 13.04 13.12 7,019,200 -0.26(-1.94%)
Sep 23, 2009 13.58 13.70 13.37 13.38 7,910,111 -0.21(-1.55%)
Sep 22, 2009 13.92 13.92 13.39 13.59 8,006,931 -0.15(-1.09%)
Sep 21, 2009 13.65 13.80 13.55 13.74 6,201,312 -0.06(-0.43%)
Sep 18, 2009 14.00 14.00 13.41 13.80 18,678,780 -0.12(-0.86%)
Sep 17, 2009 13.92 14.20 13.87 13.92 10,924,211 -0.05(-0.36%)
Sep 16, 2009 13.42 13.99 13.40 13.97 14,368,347 +0.59(+4.41%)
Sep 15, 2009 12.99 13.45 12.92 13.38 9,353,219 +0.41(+3.16%)
Sep 14, 2009 13.16 13.22 12.88 12.97 8,339,390 -0.32(-2.41%)
Sep 11, 2009 13.14 13.30 13.11 13.29 7,360,279 +0.11(+0.83%)
Sep 10, 2009 13.12 13.21 12.88 13.18 7,521,011 +0.00(+0.00%)
Sep 09, 2009 13.06 13.21 12.88 13.18 6,679,948 +0.12(+0.92%)
Sep 08, 2009 12.79 13.12 12.75 13.06 11,661,088 +0.38(+3.00%)
Sep 04, 2009 12.67 12.73 12.56 12.68 5,302,723 +0.03(+0.24%)
Sep 03, 2009 12.37 12.70 12.36 12.65 9,482,329 +0.35(+2.85%)
Sep 02, 2009 12.53 12.76 12.29 12.30 11,342,883 -0.33(-2.61%)
Sep 01, 2009 13.03 13.27 12.60 12.63 13,648,232 -0.49(-3.73%)
Aug 31, 2009 12.80 13.21 12.80 13.12 12,280,765 +0.25(+1.94%)
Aug 28, 2009 12.95 13.05 12.61 12.87 8,347,963 -0.06(-0.46%)
Aug 27, 2009 13.00 13.04 12.71 12.93 8,637,552 -0.13(-1.00%)
Aug 26, 2009 12.70 13.26 12.69 13.06 11,559,654 +0.24(+1.87%)
Aug 25, 2009 13.25 13.29 12.68 12.82 13,030,692 -0.36(-2.73%)
Aug 24, 2009 13.43 13.50 13.09 13.18 6,257,512 -0.19(-1.42%)
Aug 21, 2009 13.60 13.61 13.33 13.37 6,677,100 -0.06(-0.45%)
Aug 20, 2009 13.53 13.60 13.36 13.43 7,412,715 -0.01(-0.07%)
Aug 19, 2009 13.23 13.57 13.19 13.44 6,002,393 +0.09(+0.67%)
Aug 18, 2009 13.47 13.55 13.30 13.35 4,371,022 -0.10(-0.74%)
Aug 17, 2009 13.52 13.66 13.35 13.45 4,898,068 -0.39(-2.82%)
Aug 14, 2009 13.94 14.05 13.62 13.84 5,247,020 -0.20(-1.42%)
Aug 13, 2009 13.99 14.11 13.76 14.04 4,670,718 +0.15(+1.08%)
Aug 12, 2009 13.82 14.04 13.76 13.89 5,999,541 +0.06(+0.43%)
Aug 11, 2009 14.31 14.39 13.66 13.83 6,795,513 -0.50(-3.49%)
Aug 10, 2009 14.55 14.55 14.26 14.33 5,579,062 -0.17(-1.17%)
Aug 07, 2009 14.38 14.65 14.16 14.50 6,256,919 +0.23(+1.61%)
Aug 06, 2009 14.48 14.55 14.09 14.27 4,553,088 -0.15(-1.04%)
Aug 05, 2009 14.32 14.50 14.20 14.42 7,782,376 +0.02(+0.14%)
Aug 04, 2009 14.22 14.43 14.11 14.40 6,427,944 +0.17(+1.19%)
Aug 03, 2009 14.26 14.29 14.02 14.23 5,328,700 +0.17(+1.21%)
Jul 31, 2009 14.03 14.07 13.92 14.06 4,880,744 +0.04(+0.29%)
Jul 30, 2009 14.00 14.09 13.76 14.02 7,183,814 +0.15(+1.08%)
Jul 29, 2009 13.82 13.90 13.72 13.87 5,263,059 -0.01(-0.07%)
Jul 28, 2009 13.85 13.93 13.71 13.88 5,852,333 -0.04(-0.29%)
Jul 27, 2009 13.76 13.94 13.66 13.92 10,944,990 +0.27(+1.98%)
Jul 24, 2009 13.90 13.90 13.49 13.65 7,613,332 -0.28(-2.01%)
Jul 23, 2009 13.83 13.98 13.65 13.93 8,929,597 +0.29(+2.13%)
Jul 22, 2009 13.67 13.85 13.31 13.64 12,131,567 -0.32(-2.29%)
Jul 21, 2009 14.60 14.70 13.80 13.96 13,448,564 -0.65(-4.45%)
Jul 20, 2009 14.37 14.77 14.36 14.61 9,560,514 +0.34(+2.38%)
Jul 17, 2009 14.33 14.42 14.10 14.27 8,629,339 -0.04(-0.28%)
Jul 16, 2009 14.50 14.50 14.14 14.31 11,437,663 -0.36(-2.45%)
Jul 15, 2009 14.32 14.74 14.26 14.67 9,535,071 +0.42(+2.95%)
Jul 14, 2009 14.45 14.45 14.09 14.25 11,871,533 -0.14(-0.97%)
Jul 13, 2009 13.97 14.44 13.79 14.39 11,752,864 +0.73(+5.34%)
Jul 10, 2009 13.46 13.72 13.46 13.66 6,624,699 +0.11(+0.81%)
Jul 09, 2009 13.54 13.66 13.40 13.55 6,301,785 +0.16(+1.19%)
Jul 08, 2009 13.54 13.62 13.17 13.39 9,791,119 -0.08(-0.59%)
Jul 07, 2009 13.37 13.64 13.37 13.47 11,170,916 +0.08(+0.60%)
Jul 06, 2009 13.16 13.43 13.09 13.39 14,474,866 +0.27(+2.06%)
Jul 02, 2009 13.18 13.28 13.09 13.12 7,500,302 -0.18(-1.35%)
Jul 01, 2009 13.30 13.50 13.26 13.30 5,791,672 +0.01(+0.08%)
Jun 30, 2009 13.54 13.59 13.25 13.29 6,813,154 -0.21(-1.56%)
Jun 29, 2009 13.51 13.54 13.35 13.50 6,859,999 +0.06(+0.45%)
Jun 26, 2009 13.52 13.60 13.25 13.44 12,207,893 -0.09(-0.67%)
Jun 25, 2009 13.45 13.75 13.07 13.53 15,188,142 +0.49(+3.76%)
Jun 24, 2009 12.98 13.15 12.80 13.04 9,282,763 +0.13(+1.01%)
Jun 23, 2009 12.97 12.98 12.73 12.91 6,864,143 +0.28(+2.22%)
Jun 22, 2009 13.15 13.15 12.59 12.63 10,474,004 -0.69(-5.18%)
Jun 19, 2009 13.01 13.40 12.73 13.32 14,860,534 +0.45(+3.50%)
Jun 18, 2009 13.03 13.03 12.50 12.87 7,024,140 +0.02(+0.16%)
Jun 17, 2009 12.88 13.12 12.71 12.85 6,828,995 -0.10(-0.77%)
Jun 16, 2009 12.80 13.13 12.80 12.95 5,889,687 +0.05(+0.39%)
Jun 15, 2009 13.14 13.15 12.79 12.90 5,859,776 -0.27(-2.05%)
Jun 12, 2009 13.08 13.23 12.93 13.17 3,845,382 +0.03(+0.23%)
Jun 11, 2009 12.94 13.29 12.93 13.14 6,165,886 +0.18(+1.39%)
Jun 10, 2009 13.09 13.10 12.79 12.96 7,460,972 +0.12(+0.93%)
Jun 09, 2009 12.69 12.92 12.47 12.84 6,643,225 +0.23(+1.82%)
Jun 08, 2009 12.82 12.87 12.58 12.61 7,080,179 -0.25(-1.94%)
Jun 05, 2009 13.25 13.30 12.70 12.86 6,767,852 -0.24(-1.83%)
Jun 04, 2009 12.74 13.10 12.60 13.10 10,131,670 +0.47(+3.72%)
Jun 03, 2009 12.71 12.83 12.60 12.63 8,905,398 -0.23(-1.79%)
Jun 02, 2009 12.77 13.15 12.72 12.86 10,287,251 -0.03(-0.23%)
Jun 01, 2009 12.89 13.07 12.67 12.89 9,902,337 +0.06(+0.47%)
May 29, 2009 12.60 12.83 12.31 12.83 6,993,232 +0.33(+2.64%)
May 28, 2009 12.18 12.55 11.98 12.50 14,243,643 +0.56(+4.69%)
May 27, 2009 12.45 12.56 11.89 11.94 10,356,180 -0.48(-3.86%)
May 26, 2009 11.65 12.42 11.63 12.42 11,435,898 +0.79(+6.79%)
May 22, 2009 11.74 11.74 11.52 11.63 5,791,878 +0.09(+0.78%)
May 21, 2009 11.60 11.73 11.39 11.54 11,404,112 -0.23(-1.95%)
May 20, 2009 12.60 12.70 11.68 11.77 12,755,481 -0.71(-5.69%)
May 19, 2009 12.76 12.80 12.41 12.48 9,782,859 -0.43(-3.33%)
May 18, 2009 12.59 12.92 12.44 12.91 7,985,284 +0.51(+4.11%)
May 17, 2009 12.50 12.62 12.33 12.40 731,485 +0.12(+0.98%)
May 15, 2009 12.50 12.62 12.25 12.28 6,130,282 -0.35(-2.77%)
May 14, 2009 12.35 12.66 12.26 12.63 7,480,530 +0.36(+2.93%)
May 13, 2009 12.62 12.79 12.25 12.27 10,599,445 -0.56(-4.36%)
May 12, 2009 12.80 13.03 12.48 12.83 14,383,144 +0.07(+0.55%)
May 11, 2009 12.32 13.02 12.27 12.76 14,694,756 +0.13(+1.03%)
May 08, 2009 12.23 12.66 12.08 12.63 12,413,011 +0.40(+3.27%)
May 07, 2009 13.08 13.15 12.03 12.23 14,931,866 -0.72(-5.56%)
May 06, 2009 12.87 13.08 12.52 12.95 14,579,145 +0.28(+2.21%)
May 05, 2009 12.81 13.00 12.61 12.67 7,421,873 -0.31(-2.39%)
May 04, 2009 12.58 13.09 12.14 12.98 10,016,367 +0.85(+7.01%)
May 01, 2009 12.43 12.56 12.13 12.13 8,268,660 -0.43(-3.42%)
Apr 30, 2009 13.02 13.06 12.40 12.56 10,406,232 -0.32(-2.48%)
Apr 29, 2009 12.55 12.89 12.50 12.88 6,312,593 +0.47(+3.79%)
Apr 28, 2009 12.33 12.68 12.30 12.41 8,841,179 -0.11(-0.88%)
Apr 27, 2009 12.53 12.85 12.41 12.52 9,523,579 -0.29(-2.26%)
Apr 24, 2009 12.58 13.02 12.25 12.81 11,014,185 +0.28(+2.23%)
Apr 23, 2009 12.26 12.59 11.99 12.53 10,217,605 +0.35(+2.87%)
Apr 22, 2009 12.49 12.98 12.08 12.18 15,052,649 -0.35(-2.79%)
Apr 21, 2009 11.73 12.54 11.26 12.53 14,263,183 +0.80(+6.82%)
Apr 20, 2009 12.65 12.65 11.70 11.73 10,702,025 -1.07(-8.36%)
Apr 17, 2009 12.78 12.99 12.50 12.80 11,086,183 +0.06(+0.47%)
Apr 16, 2009 12.97 13.03 12.46 12.74 8,946,711 -0.12(-0.93%)
Apr 15, 2009 12.30 12.89 12.20 12.86 9,090,852 +0.49(+3.96%)
Apr 14, 2009 12.95 13.21 12.37 12.37 10,576,045 -0.99(-7.41%)
Apr 13, 2009 12.64 13.45 12.53 13.36 9,257,369 +0.46(+3.57%)
Apr 09, 2009 12.61 12.90 12.18 12.90 13,187,256 +0.90(+7.50%)
Apr 08, 2009 12.00 12.19 11.82 12.00 4,878,135 +0.05(+0.42%)
Apr 07, 2009 11.69 12.37 11.63 11.95 9,411,494 +0.06(+0.50%)
Apr 06, 2009 12.12 12.15 11.78 11.89 6,278,696 -0.37(-3.02%)
Apr 03, 2009 12.01 12.26 11.82 12.26 5,896,064 +0.05(+0.41%)
Apr 02, 2009 12.17 12.31 12.00 12.21 8,576,574 +0.41(+3.47%)
Apr 01, 2009 11.41 11.91 11.22 11.80 7,360,381 +0.11(+0.94%)
Mar 31, 2009 11.25 11.69 11.10 11.69 10,400,680 +0.73(+6.66%)
Mar 30, 2009 11.51 11.56 10.87 10.96 10,797,971 -1.24(-10.16%)
Mar 26, 2009 12.02 12.30 11.67 12.20 10,468,040 +0.33(+2.78%)
Mar 25, 2009 11.50 12.07 11.32 11.87 11,565,363 +0.46(+4.03%)
Mar 24, 2009 12.02 12.38 11.41 11.41 11,150,410 -1.00(-8.06%)
Mar 23, 2009 11.72 12.41 11.31 12.41 15,478,178 +1.32(+11.90%)
Mar 20, 2009 11.50 11.56 11.07 11.09 11,997,334 -0.13(-1.16%)
Mar 19, 2009 12.18 12.19 11.22 11.22 14,104,595 -0.80(-6.66%)
Mar 18, 2009 10.97 12.05 10.62 12.02 18,448,740 +1.23(+11.40%)
Mar 17, 2009 10.26 10.79 10.16 10.79 8,401,698 +0.45(+4.35%)
Mar 16, 2009 10.72 10.95 10.26 10.34 11,093,657 -0.21(-1.99%)
Mar 13, 2009 10.42 10.62 10.21 10.55 12,222,755 +0.22(+2.13%)
Mar 12, 2009 9.540 10.40 9.320 10.33 12,303,276 +0.73(+7.60%)
Mar 11, 2009 9.610 9.750 9.270 9.600 14,484,030 +0.01(+0.10%)
Mar 10, 2009 8.990 9.590 8.720 9.590 16,103,265 +1.06(+12.43%)
Mar 09, 2009 8.600 8.890 7.460 8.530 12,212,850 -0.27(-3.07%)
Mar 06, 2009 9.050 9.140 8.530 8.800 14,806,454 -0.13(-1.46%)
Mar 05, 2009 9.860 9.880 8.870 8.930 18,585,142 -1.12(-11.14%)
Mar 04, 2009 10.25 10.44 9.910 10.05 12,031,226 -0.10(-0.99%)
Mar 02, 2009 10.26 10.43 10.13 10.15 9,727,402 -0.22(-2.12%)
Feb 27, 2009 10.76 10.91 10.34 10.37 10,877,210 -0.49(-4.51%)
Feb 26, 2009 11.07 11.28 10.75 10.86 9,648,560 +0.14(+1.31%)
Feb 25, 2009 10.38 11.03 10.13 10.72 12,653,003 -0.04(-0.37%)
Feb 24, 2009 10.38 10.76 10.05 10.76 13,037,376 +0.57(+5.59%)
Feb 23, 2009 10.65 10.74 10.19 10.19 11,660,064 -0.29(-2.77%)
Feb 20, 2009 10.27 10.71 10.05 10.48 16,132,938 -0.02(-0.19%)
Feb 19, 2009 11.12 11.26 10.50 10.50 9,052,588 -0.57(-5.15%)
Feb 18, 2009 11.20 11.38 10.89 11.07 8,117,279 -0.08(-0.72%)
Feb 17, 2009 11.60 11.68 11.15 11.15 10,431,931 -0.70(-5.91%)
Feb 13, 2009 12.16 12.20 11.75 11.85 8,758,520 -0.34(-2.79%)
Feb 12, 2009 11.71 12.26 11.64 12.19 10,191,025 -0.14(-1.14%)
Feb 11, 2009 12.20 12.57 11.97 12.33 6,882,811 +0.25(+2.07%)
Feb 10, 2009 12.80 12.91 12.08 12.08 13,182,750 -0.81(-6.28%)
Feb 09, 2009 12.47 13.04 12.40 12.89 10,202,056 +0.33(+2.63%)
Feb 06, 2009 12.21 12.63 12.20 12.56 7,552,376 +0.46(+3.80%)
Feb 05, 2009 11.97 12.43 11.72 12.10 10,660,750 -0.02(-0.17%)
Feb 04, 2009 11.83 12.45 11.83 12.12 14,015,277 +0.29(+2.45%)
Feb 03, 2009 11.64 12.02 11.49 11.83 10,422,011 +0.19(+1.63%)
Feb 02, 2009 11.50 11.79 11.30 11.64 7,700,446 +0.04(+0.34%)
Jan 30, 2009 11.99 12.27 11.46 11.60 11,304,206 -0.39(-3.25%)
Jan 29, 2009 12.44 12.50 11.93 11.99 11,692,715 -0.54(-4.31%)
Jan 28, 2009 12.93 12.94 12.27 12.53 13,910,769 +0.21(+1.70%)
Jan 27, 2009 11.90 12.37 11.75 12.32 12,126,171 +0.56(+4.76%)
Jan 26, 2009 12.26 12.41 11.71 11.76 11,800,869 -0.27(-2.24%)
Jan 23, 2009 11.80 12.33 11.74 12.03 13,525,798 +0.06(+0.50%)
Jan 22, 2009 12.79 13.06 11.97 11.97 13,890,913 -1.09(-8.35%)
Jan 21, 2009 12.96 13.06 11.64 13.06 22,657,232 +0.82(+6.70%)
Jan 20, 2009 13.21 13.47 12.24 12.24 11,695,531 -1.05(-7.90%)
Jan 16, 2009 13.31 13.42 13.07 13.29 9,943,468 +0.13(+0.99%)
Jan 15, 2009 13.15 13.44 12.88 13.16 11,096,153 -0.02(-0.15%)
Jan 14, 2009 13.70 13.84 13.17 13.18 8,907,838 -0.87(-6.19%)
Jan 13, 2009 13.85 14.13 13.66 14.05 8,728,842 +0.24(+1.74%)
Jan 12, 2009 14.25 14.27 13.69 13.81 10,464,145 -0.40(-2.81%)
Jan 09, 2009 14.87 14.87 14.21 14.21 6,727,911 -0.42(-2.87%)
Jan 08, 2009 14.71 14.88 14.51 14.63 6,613,882 -0.17(-1.15%)
Jan 07, 2009 15.13 15.28 14.78 14.80 5,752,275 -0.49(-3.20%)
Jan 06, 2009 14.98 15.40 14.95 15.29 6,819,134 +0.22(+1.46%)
Jan 05, 2009 15.15 15.18 14.92 15.07 6,497,496 -0.15(-0.99%)
Jan 02, 2009 15.79 15.89 15.08 15.22 4,818,288 -0.74(-4.64%)
Dec 31, 2008 15.12 16.00 15.12 15.96 4,691,841 +0.71(+4.66%)
Dec 30, 2008 14.62 15.26 14.62 15.25 3,090,585 +0.56(+3.81%)
Dec 29, 2008 14.85 14.86 14.50 14.69 2,848,789 -0.22(-1.48%)
Dec 26, 2008 15.00 15.14 14.79 14.91 1,210,903 -0.07(-0.47%)
Dec 24, 2008 14.84 15.05 14.84 14.98 1,163,937 +0.21(+1.42%)
Dec 23, 2008 15.04 15.16 14.76 14.77 2,855,921 -0.21(-1.40%)
Dec 22, 2008 14.98 15.18 14.75 14.98 3,926,724 +0.10(+0.67%)
Dec 19, 2008 15.50 15.72 14.86 14.88 9,203,130 -0.61(-3.94%)
Dec 18, 2008 16.14 16.27 15.32 15.49 5,621,528 -0.53(-3.31%)
Dec 17, 2008 16.20 16.32 15.86 16.02 5,097,904 -0.28(-1.72%)
Dec 16, 2008 15.00 16.30 15.00 16.30 7,636,187 +1.33(+8.88%)
Dec 15, 2008 15.15 15.15 14.60 14.97 5,148,696 -0.03(-0.20%)
Dec 12, 2008 14.24 15.00 14.09 15.00 7,380,850 +0.50(+3.45%)
Dec 11, 2008 15.02 15.07 14.39 14.50 10,443,524 -0.99(-6.39%)
Dec 10, 2008 15.64 15.67 15.28 15.49 6,245,611 +0.21(+1.37%)
Dec 09, 2008 15.72 15.82 15.17 15.28 8,918,402 -0.49(-3.11%)
Dec 08, 2008 15.80 16.15 15.49 15.77 7,180,913 +0.13(+0.83%)
Dec 05, 2008 14.67 15.71 14.65 15.64 8,358,873 +0.68(+4.55%)
Dec 04, 2008 15.26 15.68 14.86 14.96 6,910,273 -0.63(-4.04%)
Dec 03, 2008 14.83 15.66 14.50 15.59 11,572,059 +0.38(+2.50%)
Dec 02, 2008 14.78 15.22 14.27 15.21 8,839,304 +0.85(+5.92%)
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.