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 (%)
Apr 30, 2015 9.340 9.430 9.250 9.300 6,203,056 -0.06(-0.64%)
Apr 29, 2015 9.230 9.500 9.110 9.360 7,060,060 -0.11(-1.16%)
Apr 28, 2015 9.270 9.480 9.260 9.470 3,382,869 +0.17(+1.83%)
Apr 27, 2015 9.380 9.450 9.250 9.300 1,985,499 -0.09(-0.96%)
Apr 24, 2015 9.400 9.440 9.320 9.390 1,837,226 -0.02(-0.21%)
Apr 23, 2015 9.410 9.470 9.380 9.410 3,694,828 -0.04(-0.42%)
Apr 22, 2015 9.370 9.470 9.350 9.450 3,289,765 +0.08(+0.85%)
Apr 21, 2015 9.350 9.430 9.330 9.370 4,732,185 +0.04(+0.43%)
Apr 20, 2015 9.510 9.560 9.330 9.330 5,551,368 -0.17(-1.79%)
Apr 17, 2015 9.660 9.810 9.480 9.500 14,552,033 +0.20(+2.15%)
Apr 16, 2015 9.340 9.390 9.280 9.300 4,920,902 -0.08(-0.85%)
Apr 15, 2015 9.420 9.520 8.850 9.380 18,019,064 -0.04(-0.42%)
Apr 14, 2015 9.510 9.540 9.340 9.420 9,948,481 -0.12(-1.26%)
Apr 13, 2015 9.560 9.645 9.490 9.540 7,515,557 -0.04(-0.42%)
Apr 10, 2015 9.680 9.735 9.550 9.580 8,045,141 -0.13(-1.34%)
Apr 09, 2015 9.670 9.780 9.610 9.710 16,427,704 -0.01(-0.10%)
Apr 08, 2015 9.720 9.800 9.630 9.720 11,162,913 +0.03(+0.31%)
Apr 07, 2015 9.710 9.820 9.670 9.690 20,907,454 -0.08(-0.82%)
Apr 06, 2015 9.910 10.06 9.510 9.770 36,871,840 -0.72(-6.86%)
Apr 02, 2015 10.49 10.49 10.49 0 +0.08(+0.77%)
Apr 01, 2015 10.49 10.50 10.34 10.41 2,409,851 -0.07(-0.67%)
Mar 31, 2015 10.42 10.50 10.37 10.48 5,436,849 +0.01(+0.10%)
Mar 30, 2015 10.38 10.54 10.33 10.47 1,864,188 +0.16(+1.50%)
Mar 27, 2015 10.21 10.33 10.15 10.31 3,434,000 +0.07(+0.73%)
Mar 26, 2015 10.14 10.27 10.10 10.24 2,857,992 +0.06(+0.59%)
Mar 25, 2015 10.44 10.44 10.18 10.18 4,553,363 -0.24(-2.30%)
Mar 24, 2015 10.47 10.49 10.35 10.42 13,293,540 -0.07(-0.67%)
Mar 23, 2015 10.41 10.77 10.41 10.49 12,795,751 +0.07(+0.67%)
Mar 20, 2015 10.29 10.46 10.29 10.42 4,308,855 +0.11(+1.07%)
Mar 19, 2015 10.39 10.42 10.21 10.31 3,355,865 -0.06(-0.58%)
Mar 18, 2015 10.28 10.43 10.28 10.37 4,078,532 +0.06(+0.58%)
Mar 17, 2015 10.29 10.32 10.18 10.31 5,970,623 +0.02(+0.19%)
Mar 16, 2015 10.25 10.30 10.18 10.29 4,345,065 +0.08(+0.78%)
Mar 13, 2015 10.25 10.26 10.12 10.21 2,353,731 -0.05(-0.49%)
Mar 12, 2015 9.990 10.27 9.990 10.26 4,220,396 +0.34(+3.43%)
Mar 11, 2015 9.890 9.940 9.860 9.920 3,283,184 +0.05(+0.51%)
Mar 10, 2015 10.06 10.08 9.850 9.870 3,843,013 -0.29(-2.81%)
Mar 09, 2015 10.07 10.19 10.02 10.15 2,124,155 +0.07(+0.74%)
Mar 06, 2015 9.980 10.23 9.960 10.08 3,698,670 +0.06(+0.60%)
Mar 05, 2015 9.910 10.02 9.850 10.02 3,154,406 +0.11(+1.11%)
Mar 04, 2015 9.950 9.810 9.910 3,535,865 -0.02(-0.20%)
Mar 03, 2015 9.930 2,595,597 +0.02(+0.20%)
Mar 02, 2015 9.800 9.940 9.710 9.910 3,213,472 +0.15(+1.54%)
Feb 27, 2015 9.690 9.780 9.640 9.760 2,895,924 +0.04(+0.41%)
Feb 26, 2015 9.740 9.720 942,167 +0.02(+0.21%)
Feb 25, 2015 9.760 9.760 9.670 9.700 1,507,552 -0.05(-0.51%)
Feb 24, 2015 9.670 9.760 9.630 9.750 4,901,075 +0.09(+0.93%)
Feb 23, 2015 9.650 9.690 9.600 9.660 1,849,414 -0.01(-0.10%)
Feb 20, 2015 9.650 9.727 9.530 9.670 2,849,122 -0.01(-0.10%)
Feb 19, 2015 9.610 9.740 9.610 9.680 4,253,250 -0.05(-0.51%)
Feb 18, 2015 9.930 9.930 9.690 9.730 4,818,111 -0.20(-2.01%)
Feb 17, 2015 9.900 9.990 9.750 9.930 2,421,477 +0.01(+0.10%)
Feb 13, 2015 9.920 9.920 9.920 0 +0.03(+0.30%)
Feb 12, 2015 9.650 9.890 9.650 9.890 1,981,955 +0.25(+2.59%)
Feb 11, 2015 9.750 9.750 9.590 9.640 1,026,297 -0.06(-0.62%)
Feb 10, 2015 9.650 9.700 9.580 9.700 1,038,599 +0.10(+1.04%)
Feb 09, 2015 9.550 9.710 9.510 9.600 2,633,085 -0.01(-0.10%)
Feb 06, 2015 9.560 9.880 9.560 9.610 4,303,445 +0.10(+1.05%)
Feb 05, 2015 9.490 9.570 9.430 9.510 1,732,332 +0.07(+0.74%)
Feb 04, 2015 9.390 9.510 9.330 9.440 2,506,574 +0.03(+0.32%)
Feb 03, 2015 9.200 9.420 9.200 9.410 2,448,623 +0.25(+2.73%)
Feb 02, 2015 9.040 9.190 8.950 9.160 3,492,717 +0.19(+2.12%)
Jan 30, 2015 9.050 9.130 8.950 8.970 2,653,575 -0.16(-1.75%)
Jan 29, 2015 9.020 9.150 8.970 9.130 2,412,685 +0.12(+1.33%)
Jan 28, 2015 9.320 9.320 9.010 9.010 2,772,499 -0.24(-2.59%)
Jan 27, 2015 9.230 9.360 9.160 9.250 1,813,848 -0.06(-0.64%)
Jan 26, 2015 9.180 9.330 9.130 9.310 1,064,763 +0.09(+0.98%)
Jan 23, 2015 9.360 9.380 9.200 9.220 1,454,949 -0.16(-1.71%)
Jan 22, 2015 9.040 9.410 8.990 9.380 3,062,374 +0.40(+4.45%)
Jan 21, 2015 9.020 9.110 8.920 8.980 3,595,985 -0.03(-0.33%)
Jan 20, 2015 9.140 9.180 9.000 9.010 3,348,312 -0.11(-1.15%)
Jan 16, 2015 9.030 9.190 9.010 9.115 3,088,827 +0.06(+0.72%)
Jan 15, 2015 9.035 9.050 3,284,784 -0.14(-1.52%)
Jan 14, 2015 9.400 9.410 8.990 9.190 5,097,183 -0.32(-3.36%)
Jan 13, 2015 9.510 3,576,661 +0.05(+0.53%)
Jan 12, 2015 9.530 9.540 9.399 9.460 2,467,375 -0.10(-1.05%)
Jan 09, 2015 9.810 9.820 9.550 9.560 3,996,180 -0.23(-2.35%)
Jan 08, 2015 9.660 9.810 9.560 9.790 2,341,797 +0.23(+2.41%)
Jan 07, 2015 9.610 9.650 9.470 9.560 2,891,197 +0.00(+0.00%)
Jan 06, 2015 9.740 9.800 9.505 9.560 3,293,776 -0.20(-2.00%)
Jan 05, 2015 10.06 10.07 9.720 9.755 2,183,290 -0.38(-3.70%)
Jan 02, 2015 10.20 10.24 10.03 10.13 1,721,021 +0.01(+0.10%)
Dec 31, 2014 10.12 10.12 10.12 0 -0.12(-1.17%)
Dec 30, 2014 10.21 10.26 10.14 10.24 1,075,347 +0.03(+0.29%)
Dec 29, 2014 10.10 10.29 10.10 10.21 1,442,436 +0.07(+0.69%)
Dec 26, 2014 9.900 10.25 9.870 10.14 684,631 -0.04(-0.39%)
Dec 24, 2014 10.18 10.18 10.18 0 -0.07(-0.68%)
Dec 23, 2014 10.12 10.26 10.12 10.25 1,846,410 +0.16(+1.59%)
Dec 22, 2014 10.03 10.10 9.950 10.09 1,613,744 +0.08(+0.80%)
Dec 19, 2014 9.930 10.07 9.930 10.01 4,661,118 +0.07(+0.70%)
Dec 18, 2014 9.780 9.950 9.750 9.940 4,297,428 +0.28(+2.90%)
Dec 17, 2014 9.490 9.710 9.450 9.660 4,395,051 +0.21(+2.22%)
Dec 16, 2014 9.610 9.430 9.450 5,432,347 -0.12(-1.25%)
Dec 15, 2014 9.590 9.660 9.530 9.570 4,591,328 +0.00(+0.00%)
Dec 12, 2014 9.730 9.790 9.570 9.570 4,416,059 -0.20(-2.00%)
Dec 11, 2014 9.730 9.900 9.730 9.765 2,129,295 +0.03(+0.26%)
Dec 10, 2014 10.03 10.05 9.730 9.740 3,051,041 -0.30(-2.99%)
Dec 09, 2014 9.800 10.05 9.730 10.04 4,327,672 +0.09(+0.90%)
Dec 08, 2014 9.930 9.985 9.850 9.950 2,106,742 +0.02(+0.20%)
Dec 05, 2014 9.910 10.02 9.890 9.930 2,013,174 +0.04(+0.40%)
Dec 04, 2014 9.890 9.950 9.850 9.890 1,471,632 +0.00(+0.00%)
Dec 03, 2014 9.720 9.935 9.720 9.890 2,009,270 +0.13(+1.33%)
Dec 02, 2014 9.640 9.810 9.620 9.760 3,107,862 +0.11(+1.14%)
Dec 01, 2014 9.780 9.800 9.640 9.650 6,499,763 -0.14(-1.43%)
Nov 28, 2014 9.830 9.850 9.760 9.790 1,020,652 -0.01(-0.10%)
Nov 26, 2014 9.800 9.800 9.800 0 +0.02(+0.15%)
Nov 25, 2014 9.780 9.830 9.740 9.785 2,619,831 +0.02(+0.15%)
Nov 24, 2014 9.660 9.780 9.620 9.770 1,201,205 +0.14(+1.45%)
Nov 21, 2014 9.830 9.830 9.630 9.630 3,423,085 -0.15(-1.53%)
Nov 20, 2014 9.600 9.787 9.600 9.780 2,869,949 +0.13(+1.35%)
Nov 19, 2014 9.730 9.730 9.550 9.650 7,080,426 -0.07(-0.72%)
Nov 18, 2014 9.660 9.750 9.660 9.720 2,195,984 +0.04(+0.41%)
Nov 17, 2014 9.760 9.805 9.660 9.680 3,477,160 -0.14(-1.43%)
Nov 14, 2014 9.840 9.910 9.790 9.820 1,205,206 -0.05(-0.51%)
Nov 13, 2014 9.910 9.940 9.840 9.870 1,690,087 -0.03(-0.30%)
Nov 12, 2014 9.820 9.920 9.790 9.900 1,965,223 +0.05(+0.51%)
Nov 11, 2014 9.760 9.850 9.760 9.850 2,311,285 +0.10(+1.03%)
Nov 10, 2014 9.760 9.870 9.740 9.750 2,239,634 -0.05(-0.51%)
Nov 07, 2014 9.720 9.830 9.697 9.800 1,993,684 +0.03(+0.31%)
Nov 06, 2014 9.690 9.785 9.670 9.770 2,056,847 +0.11(+1.14%)
Nov 05, 2014 9.600 9.710 9.560 9.660 2,070,579 +0.08(+0.84%)
Nov 04, 2014 9.600 9.620 9.490 9.580 1,292,764 -0.04(-0.42%)
Nov 03, 2014 9.620 9.740 9.570 9.620 1,911,667 -0.03(-0.31%)
Oct 31, 2014 9.510 9.670 9.450 9.650 6,122,942 +0.23(+2.44%)
Oct 30, 2014 9.410 9.480 9.310 9.420 4,218,730 +0.01(+0.11%)
Oct 29, 2014 9.340 9.410 9.250 9.410 4,397,368 +0.09(+0.97%)
Oct 28, 2014 9.220 9.330 9.210 9.320 5,587,669 +0.11(+1.19%)
Oct 27, 2014 9.140 9.230 9.140 9.210 2,879,166 +0.07(+0.77%)
Oct 24, 2014 9.080 9.170 9.040 9.140 2,221,760 +0.08(+0.88%)
Oct 23, 2014 8.970 9.070 8.930 9.060 5,852,738 +0.16(+1.80%)
Oct 22, 2014 8.870 8.900 4,245,411 +0.00(+0.00%)
Oct 21, 2014 8.880 9.020 8.870 8.900 3,525,867 +0.05(+0.56%)
Oct 20, 2014 8.890 8.957 8.790 8.850 2,784,137 -0.03(-0.34%)
Oct 17, 2014 8.820 8.880 8,277,888 -0.17(-1.88%)
Oct 16, 2014 8.680 9.120 8.530 9.050 6,125,058 +0.18(+2.03%)
Oct 15, 2014 9.380 9.440 8.830 8.870 8,246,839 -0.55(-5.84%)
Oct 14, 2014 9.340 9.510 9.340 9.420 1,771,153 +0.08(+0.86%)
Oct 13, 2014 9.430 9.520 9.340 9.340 1,972,228 -0.11(-1.16%)
Oct 10, 2014 9.570 9.650 9.440 9.450 4,331,253 -0.10(-1.05%)
Oct 09, 2014 9.760 9.760 9.550 9.550 3,936,817 -0.21(-2.15%)
Oct 08, 2014 9.470 9.760 9.430 9.760 3,522,902 +0.29(+3.06%)
Oct 07, 2014 9.530 9.550 9.440 9.470 5,692,137 -0.08(-0.84%)
Oct 06, 2014 9.770 9.790 9.550 9.550 2,433,859 -0.18(-1.85%)
Oct 03, 2014 9.750 9.830 9.720 9.730 3,335,752 +0.03(+0.31%)
Oct 02, 2014 9.660 9.720 9.580 9.700 4,744,660 +0.01(+0.10%)
Oct 01, 2014 9.730 9.780 9.660 9.690 3,249,408 -0.03(-0.31%)
Sep 30, 2014 9.820 9.870 9.720 9.720 2,693,922 -0.11(-1.12%)
Sep 29, 2014 9.820 9.880 9.800 9.830 1,352,621 -0.06(-0.61%)
Sep 26, 2014 9.890 9.920 9.801 9.890 1,613,538 +0.05(+0.51%)
Sep 25, 2014 10.00 10.00 9.830 9.840 2,134,740 -0.15(-1.50%)
Sep 24, 2014 10.06 10.12 9.940 9.990 3,718,925 -0.07(-0.70%)
Sep 23, 2014 10.18 10.19 10.06 10.06 1,572,780 -0.12(-1.18%)
Sep 22, 2014 10.21 10.25 10.16 10.18 1,724,866 -0.05(-0.49%)
Sep 19, 2014 10.23 10.35 10.16 10.23 3,901,350 +0.06(+0.59%)
Sep 18, 2014 10.15 10.25 10.12 10.17 2,620,825 +0.04(+0.39%)
Sep 17, 2014 10.05 10.19 10.04 10.13 1,726,724 +0.05(+0.50%)
Sep 16, 2014 10.03 10.11 9.990 10.08 1,569,118 +0.01(+0.10%)
Sep 15, 2014 10.08 10.12 10.02 10.07 822,712 -0.06(-0.59%)
Sep 12, 2014 10.10 10.20 10.07 10.13 2,374,979 +0.03(+0.30%)
Sep 11, 2014 10.01 10.12 10.01 10.10 1,286,585 +0.06(+0.60%)
Sep 10, 2014 9.970 10.07 9.960 10.04 1,314,129 +0.07(+0.70%)
Sep 09, 2014 10.02 10.02 9.910 9.970 1,466,648 -0.06(-0.65%)
Sep 08, 2014 9.970 10.04 9.910 10.04 907,711 +0.05(+0.55%)
Sep 05, 2014 9.900 9.970 9.835 9.980 1,058,560 +0.05(+0.50%)
Sep 04, 2014 9.940 10.05 9.910 9.930 1,418,336 +0.00(+0.00%)
Sep 03, 2014 9.990 10.00 9.920 9.930 1,668,035 -0.02(-0.20%)
Sep 02, 2014 9.900 9.980 9.880 9.950 1,218,935 +0.08(+0.81%)
Aug 29, 2014 9.870 9.870 9.870 0 +0.04(+0.41%)
Aug 28, 2014 9.900 9.930 9.800 9.830 1,693,137 -0.12(-1.21%)
Aug 27, 2014 9.980 9.980 9.910 9.950 1,556,927 -0.03(-0.30%)
Aug 26, 2014 9.900 9.980 9.880 9.980 5,524,043 +0.07(+0.71%)
Aug 25, 2014 9.800 9.930 9.790 9.910 4,025,133 +0.15(+1.54%)
Aug 22, 2014 9.850 9.890 9.750 9.760 1,407,521 -0.13(-1.31%)
Aug 21, 2014 9.680 9.890 9.680 9.890 2,126,783 +0.19(+1.96%)
Aug 20, 2014 9.690 9.720 9.690 9.700 1,403,652 +0.00(+0.00%)
Aug 19, 2014 9.700 9.760 9.640 9.700 1,169,016 +0.01(+0.10%)
Aug 18, 2014 9.670 9.700 9.640 9.690 1,562,333 +0.08(+0.83%)
Aug 15, 2014 9.610 9.670 9.520 9.610 2,319,117 +0.02(+0.21%)
Aug 14, 2014 9.580 9.630 9.540 9.590 479,054 +0.03(+0.31%)
Aug 13, 2014 9.530 9.630 9.500 9.560 1,753,441 +0.02(+0.21%)
Aug 12, 2014 9.570 9.610 9.460 9.540 1,274,862 -0.04(-0.42%)
Aug 11, 2014 9.660 9.660 9.570 9.580 779,937 -0.06(-0.62%)
Aug 08, 2014 9.560 9.580 9.485 9.640 1,692,250 +0.13(+1.37%)
Aug 07, 2014 9.650 9.650 9.480 9.510 2,679,751 -0.14(-1.45%)
Aug 06, 2014 9.590 9.680 9.570 9.650 1,548,007 +0.02(+0.21%)
Aug 05, 2014 9.580 9.700 9.570 9.630 1,519,014 +0.02(+0.21%)
Aug 04, 2014 9.630 9.650 9.500 9.610 1,991,160 -0.02(-0.21%)
Aug 01, 2014 9.700 9.780 9.570 9.630 1,886,615 -0.12(-1.23%)
Jul 31, 2014 9.750 9.800 9.730 9.750 3,425,488 -0.07(-0.71%)
Jul 30, 2014 9.830 9.870 9.740 9.820 2,242,133 +0.04(+0.41%)
Jul 29, 2014 9.760 9.860 9.750 9.780 2,839,545 +0.01(+0.10%)
Jul 28, 2014 9.910 9.920 9.750 9.770 1,217,209 -0.18(-1.76%)
Jul 25, 2014 9.840 9.980 9.840 9.945 3,165,416 +0.09(+0.86%)
Jul 24, 2014 9.800 9.900 9.740 9.860 3,920,695 +0.10(+1.02%)
Jul 23, 2014 9.750 9.810 9.690 9.760 1,872,015 +0.00(+0.00%)
Jul 22, 2014 9.740 9.870 9.720 9.760 2,938,464 +0.03(+0.31%)
Jul 21, 2014 9.660 9.750 9.650 9.730 1,759,374 +0.02(+0.21%)
Jul 18, 2014 9.700 9.760 9.650 9.710 4,407,870 +0.01(+0.10%)
Jul 17, 2014 9.750 9.900 9.680 9.700 3,264,202 -0.07(-0.72%)
Jul 16, 2014 9.770 9.820 9.680 9.770 3,465,265 +0.00(+0.00%)
Jul 15, 2014 9.620 9.770 9.620 9.770 1,834,540 +0.12(+1.24%)
Jul 14, 2014 9.670 9.710 9.590 9.650 1,207,108 +0.03(+0.31%)
Jul 11, 2014 9.610 9.660 9.550 9.620 1,837,735 -0.04(-0.41%)
Jul 10, 2014 9.710 9.710 9.613 9.660 1,328,434 -0.13(-1.33%)
Jul 09, 2014 9.780 9.835 9.740 9.790 2,026,112 +0.02(+0.20%)
Jul 08, 2014 9.870 9.900 9.740 9.770 2,714,114 -0.11(-1.11%)
Jul 07, 2014 10.00 10.00 9.840 9.880 2,692,012 -0.09(-0.90%)
Jul 03, 2014 9.970 9.970 9.970 0 +0.12(+1.22%)
Jul 02, 2014 9.930 9.930 9.810 9.850 2,455,858 -0.05(-0.51%)
Jul 01, 2014 9.830 9.970 9.830 9.900 2,015,815 +0.07(+0.71%)
Jun 30, 2014 9.840 9.880 9.800 9.830 1,808,449 -0.03(-0.30%)
Jun 27, 2014 9.840 9.930 9.830 9.860 3,932,250 -0.03(-0.30%)
Jun 26, 2014 9.880 9.930 9.830 9.890 5,623,656 +0.04(+0.41%)
Jun 25, 2014 9.820 9.910 9.760 9.850 7,229,805 +0.03(+0.31%)
Jun 24, 2014 9.950 10.01 9.810 9.820 6,368,037 -0.17(-1.70%)
Jun 23, 2014 10.07 10.07 9.920 9.990 3,459,620 -0.06(-0.60%)
Jun 20, 2014 9.970 10.06 9.940 10.05 4,740,197 +0.12(+1.21%)
Jun 19, 2014 9.980 9.990 9.860 9.930 2,720,763 -0.07(-0.70%)
Jun 18, 2014 9.960 10.01 9.850 10.00 2,495,709 +0.05(+0.50%)
Jun 17, 2014 9.800 10.00 9.800 9.950 2,907,368 +0.13(+1.32%)
Jun 16, 2014 9.820 9.860 9.770 9.820 1,818,762 -0.03(-0.30%)
Jun 13, 2014 9.910 9.970 9.840 9.850 2,271,886 -0.01(-0.10%)
Jun 12, 2014 9.920 9.970 9.860 9.860 2,653,733 -0.06(-0.60%)
Jun 11, 2014 10.01 10.03 9.910 9.920 2,041,089 -0.15(-1.49%)
Jun 10, 2014 10.10 10.16 10.05 10.07 2,855,477 +0.08(+0.80%)
Jun 06, 2014 9.950 10.07 9.950 9.990 1,521,542 +0.05(+0.50%)
Jun 05, 2014 9.880 9.940 9.820 9.940 869,686 +0.10(+1.02%)
Jun 04, 2014 9.870 9.920 9.810 9.840 1,163,125 -0.03(-0.30%)
Jun 03, 2014 9.800 9.900 9.780 9.870 1,235,190 +0.07(+0.71%)
Jun 02, 2014 9.780 9.840 9.690 9.800 971,308 +0.03(+0.31%)
May 30, 2014 9.740 9.890 9.725 9.770 4,385,535 -0.01(-0.10%)
May 29, 2014 9.840 9.860 9.710 9.780 1,716,651 -0.07(-0.71%)
May 28, 2014 9.790 9.850 9.735 9.850 1,926,773 +0.02(+0.20%)
May 27, 2014 9.810 9.880 9.770 9.830 1,231,506 +0.03(+0.31%)
May 23, 2014 9.800 9.800 9.800 0 +0.06(+0.56%)
May 22, 2014 9.650 9.760 9.650 9.745 896,240 +0.08(+0.88%)
May 21, 2014 9.660 9.750 9.640 9.660 2,069,630 +0.01(+0.10%)
May 20, 2014 9.660 9.710 9.590 9.650 2,406,008 -0.05(-0.52%)
May 19, 2014 9.570 9.710 9.540 9.700 2,675,964 +0.14(+1.46%)
May 16, 2014 9.570 9.640 9.490 9.560 5,513,384 -0.04(-0.42%)
May 15, 2014 9.660 9.660 9.470 9.600 1,605,995 -0.09(-0.93%)
May 14, 2014 9.860 9.870 9.660 9.690 1,605,225 -0.18(-1.82%)
May 13, 2014 9.990 9.990 9.860 9.870 1,753,593 -0.10(-1.00%)
May 12, 2014 9.960 9.990 9.870 9.970 3,697,766 +0.10(+1.01%)
May 09, 2014 9.870 9.920 9.780 9.870 8,261,874 +0.00(+0.00%)
May 08, 2014 9.840 9.930 9.815 9.870 1,820,800 +0.00(+0.00%)
May 07, 2014 9.740 9.880 9.740 9.870 1,901,767 +0.14(+1.44%)
May 06, 2014 9.880 9.895 9.720 9.730 2,854,588 -0.19(-1.92%)
May 05, 2014 9.910 9.920 9.840 9.920 1,553,039 -0.01(-0.10%)
May 02, 2014 9.890 10.04 9.860 9.930 2,188,929 +0.04(+0.40%)
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.