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

Mgic Investment Corp (NY: MTG )

21.05 +0.17 (+0.79%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 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, 2011 8.151 8.213 7.893 7.902 3,123,999 -0.29(-3.58%)
Mar 30, 2011 8.195 8.195 8.195 8.195 2,707,293 -0.04(-0.54%)
Mar 29, 2011 8.116 8.258 7.787 8.240 8,413,723 +0.39(+4.98%)
Mar 28, 2011 7.778 8.204 7.778 7.849 7,776,926 +0.07(+0.91%)
Mar 25, 2011 7.947 7.982 7.769 7.778 2,915,127 -0.13(-1.69%)
Mar 24, 2011 7.911 7.982 7.644 7.911 5,167,378 +0.08(+1.02%)
Mar 23, 2011 7.689 7.840 7.431 7.831 2,884,307 +0.06(+0.80%)
Mar 22, 2011 7.929 7.973 7.751 7.769 2,326,163 -0.17(-2.13%)
Mar 21, 2011 7.884 7.955 7.884 7.938 3,534,995 +0.26(+3.36%)
Mar 18, 2011 7.547 7.973 7.413 7.680 6,129,776 +0.28(+3.85%)
Mar 17, 2011 7.218 7.422 7.075 7.396 4,857,771 +0.38(+5.45%)
Mar 16, 2011 7.360 7.378 6.942 7.013 6,906,761 -0.35(-4.71%)
Mar 15, 2011 7.342 7.449 7.307 7.360 3,208,336 -0.03(-0.36%)
Mar 14, 2011 7.440 7.564 7.289 7.387 3,384,495 -0.24(-3.15%)
Mar 11, 2011 7.476 7.689 7.458 7.627 2,113,461 +0.07(+0.94%)
Mar 10, 2011 7.715 7.822 7.520 7.556 5,209,168 -0.36(-4.49%)
Mar 09, 2011 7.564 8.018 7.564 7.911 8,977,105 +0.28(+3.61%)
Mar 08, 2011 7.342 7.689 7.342 7.636 5,009,516 +0.30(+4.12%)
Mar 07, 2011 7.422 7.484 7.218 7.333 4,244,622 -0.08(-1.08%)
Mar 04, 2011 7.564 7.591 7.298 7.413 4,493,292 -0.19(-2.46%)
Mar 03, 2011 7.600 7.662 7.369 7.600 4,990,075 +0.22(+3.01%)
Mar 02, 2011 7.369 7.751 7.351 7.378 8,648,736 +0.12(+1.72%)
Mar 01, 2011 7.644 7.671 6.880 7.253 12,703,977 -0.38(-5.01%)
Feb 28, 2011 7.715 7.724 7.556 7.636 2,516,643 +0.02(+0.23%)
Feb 25, 2011 7.653 7.751 7.502 7.618 4,918,100 +0.04(+0.47%)
Feb 24, 2011 7.636 7.840 7.440 7.582 9,690,389 -0.02(-0.23%)
Feb 23, 2011 7.733 7.902 7.556 7.600 5,957,425 -0.09(-1.16%)
Feb 22, 2011 8.124 8.231 7.680 7.689 7,672,634 -0.60(-7.29%)
Feb 18, 2011 8.693 8.693 8.213 8.293 9,528,480 -0.40(-4.60%)
Feb 17, 2011 8.693 8.933 8.675 8.693 4,141,627 -0.01(-0.10%)
Feb 16, 2011 8.738 8.960 8.587 8.702 6,207,063 +0.03(+0.31%)
Feb 15, 2011 8.675 8.778 8.560 8.675 5,760,947 -0.02(-0.20%)
Feb 14, 2011 8.951 8.995 8.658 8.693 5,164,636 -0.24(-2.69%)
Feb 11, 2011 8.595 9.262 8.595 8.933 23,443,096 +0.78(+9.60%)
Feb 10, 2011 7.858 8.204 7.760 8.151 6,047,177 +0.23(+2.92%)
Feb 09, 2011 8.107 8.289 7.884 7.920 5,026,074 -0.19(-2.30%)
Feb 08, 2011 7.715 8.222 7.627 8.107 10,347,007 +0.34(+4.35%)
Feb 07, 2011 7.538 7.893 7.440 7.769 6,008,418 +0.34(+4.55%)
Feb 04, 2011 7.618 7.662 7.404 7.431 5,335,965 -0.20(-2.68%)
Feb 03, 2011 7.467 7.733 7.378 7.636 9,123,787 +0.05(+0.70%)
Feb 02, 2011 7.875 7.947 7.493 7.582 10,023,016 -0.39(-4.91%)
Feb 01, 2011 7.538 8.044 7.511 7.973 10,370,010 +0.52(+6.91%)
Jan 31, 2011 7.378 7.600 7.360 7.458 4,485,215 +0.11(+1.45%)
Jan 28, 2011 7.813 7.902 7.351 7.351 7,370,050 -0.45(-5.81%)
Jan 27, 2011 7.689 7.973 7.680 7.804 3,981,556 +0.07(+0.92%)
Jan 26, 2011 7.955 8.027 7.698 7.733 4,922,944 -0.21(-2.68%)
Jan 25, 2011 7.893 8.000 7.449 7.947 14,877,498 -0.04(-0.56%)
Jan 24, 2011 8.036 8.178 7.929 7.991 8,115,984 -0.07(-0.88%)
Jan 21, 2011 8.204 8.524 8.000 8.062 7,463,316 -0.12(-1.41%)
Jan 20, 2011 8.311 8.533 7.955 8.178 12,733,258 -0.23(-2.75%)
Jan 19, 2011 9.511 9.751 8.231 8.409 24,922,198 -1.95(-18.80%)
Jan 18, 2011 10.16 10.42 9.991 10.36 4,697,603 +0.11(+1.04%)
Jan 14, 2011 10.09 10.29 10.07 10.25 2,127,742 +0.14(+1.41%)
Jan 13, 2011 10.02 10.29 9.929 10.11 3,506,863 +0.06(+0.62%)
Jan 12, 2011 10.14 10.20 9.982 10.04 3,079,464 +0.07(+0.71%)
Jan 11, 2011 10.15 10.48 9.893 9.973 5,620,223 -0.10(-0.97%)
Jan 10, 2011 10.13 10.18 9.867 10.07 2,778,098 -0.16(-1.56%)
Jan 07, 2011 10.04 10.34 9.902 10.23 6,724,602 +0.18(+1.77%)
Jan 06, 2011 10.05 10.22 9.867 10.05 4,584,291 -0.01(-0.09%)
Jan 05, 2011 9.538 10.10 9.529 10.06 5,128,314 +0.35(+3.57%)
Jan 04, 2011 9.689 9.955 9.244 9.715 6,461,722 +0.13(+1.39%)
Jan 03, 2011 9.155 9.644 9.138 9.582 3,827,560 +0.52(+5.79%)
Dec 31, 2010 9.049 9.200 8.987 9.058 1,109,655 -0.01(-0.10%)
Dec 30, 2010 9.084 9.129 8.969 9.067 1,209,738 +0.00(+0.00%)
Dec 29, 2010 8.978 9.111 8.933 9.067 2,654,896 +0.08(+0.89%)
Dec 28, 2010 9.191 9.191 8.978 8.987 1,798,409 -0.21(-2.32%)
Dec 27, 2010 9.013 9.231 8.951 9.200 1,590,897 +0.11(+1.17%)
Dec 23, 2010 9.342 9.351 9.031 9.093 2,459,687 -0.21(-2.29%)
Dec 22, 2010 9.289 9.404 9.195 9.307 3,931,082 +0.09(+0.96%)
Dec 21, 2010 9.067 9.289 9.031 9.218 2,933,200 +0.20(+2.17%)
Dec 20, 2010 8.907 9.182 8.827 9.022 3,646,712 +0.12(+1.40%)
Dec 17, 2010 8.533 8.942 8.462 8.898 5,337,415 +0.42(+4.93%)
Dec 16, 2010 8.462 8.515 8.338 8.480 2,004,611 +0.07(+0.85%)
Dec 15, 2010 8.569 8.658 8.400 8.409 2,830,798 -0.15(-1.77%)
Dec 14, 2010 8.667 8.729 8.542 8.560 2,042,203 -0.04(-0.52%)
Dec 13, 2010 8.835 8.924 8.569 8.604 3,131,166 -0.17(-1.93%)
Dec 10, 2010 8.569 8.915 8.507 8.773 3,053,250 +0.20(+2.28%)
Dec 09, 2010 8.649 8.658 8.404 8.578 3,034,627 -0.01(-0.10%)
Dec 08, 2010 8.124 8.778 8.107 8.587 8,443,839 +0.54(+6.74%)
Dec 07, 2010 8.444 8.578 8.027 8.044 3,977,861 -0.26(-3.10%)
Dec 06, 2010 8.267 8.329 8.169 8.302 1,755,111 +0.03(+0.32%)
Dec 03, 2010 8.151 8.311 8.000 8.275 2,010,768 +0.03(+0.32%)
Dec 02, 2010 7.689 8.258 7.653 8.249 4,290,496 +0.55(+7.16%)
Dec 01, 2010 7.733 7.813 7.653 7.698 4,814,275 +0.12(+1.64%)
Nov 30, 2010 7.547 7.627 7.422 7.573 4,165,733 -0.08(-1.05%)
Nov 29, 2010 7.484 7.707 7.422 7.653 2,173,014 +0.12(+1.65%)
Nov 26, 2010 7.564 7.671 7.511 7.529 495,684 -0.10(-1.28%)
Nov 24, 2010 7.333 7.627 7.627 7.627 2,885,099 +0.35(+4.76%)
Nov 23, 2010 7.262 7.387 7.200 7.280 2,904,304 -0.09(-1.21%)
Nov 22, 2010 7.493 7.671 7.351 7.369 3,233,635 -0.17(-2.24%)
Nov 19, 2010 7.467 7.618 7.298 7.538 2,275,972 +0.07(+0.95%)
Nov 18, 2010 7.520 7.600 7.449 7.467 1,890,018 +0.20(+2.69%)
Nov 17, 2010 7.333 7.422 7.200 7.271 2,639,883 -0.05(-0.73%)
Nov 16, 2010 7.396 7.449 7.164 7.324 4,589,770 -0.13(-1.79%)
Nov 15, 2010 7.449 7.715 7.449 7.458 3,423,727 +0.04(+0.60%)
Nov 12, 2010 7.751 7.831 7.404 7.413 4,647,261 -0.42(-5.33%)
Nov 11, 2010 7.884 8.017 7.689 7.831 3,430,309 -0.18(-2.22%)
Nov 10, 2010 7.947 8.107 7.707 8.009 4,973,247 +0.12(+1.46%)
Nov 09, 2010 8.258 8.364 7.840 7.893 5,355,324 -0.36(-4.41%)
Nov 08, 2010 8.587 8.693 8.018 8.258 7,891,953 -0.34(-3.93%)
Nov 05, 2010 8.187 8.755 8.107 8.595 5,982,078 +0.40(+4.88%)
Nov 04, 2010 7.804 8.258 7.769 8.195 5,160,159 +0.49(+6.34%)
Nov 03, 2010 7.529 7.724 7.502 7.707 5,073,104 +0.05(+0.70%)
Nov 02, 2010 7.840 7.938 7.520 7.653 7,604,511 +0.10(+1.29%)
Nov 01, 2010 7.840 7.947 7.502 7.556 5,621,372 -0.28(-3.63%)
Oct 29, 2010 8.151 8.275 7.831 7.840 6,694,324 -0.35(-4.23%)
Oct 28, 2010 8.711 8.755 8.116 8.187 5,491,580 -0.44(-5.05%)
Oct 27, 2010 8.480 8.640 8.409 8.622 2,780,761 +0.01(+0.10%)
Oct 25, 2010 8.871 8.969 8.587 8.613 3,179,889 -0.16(-1.82%)
Oct 22, 2010 8.889 8.933 8.631 8.773 2,269,438 -0.07(-0.80%)
Oct 21, 2010 9.040 9.307 8.720 8.844 5,419,456 -0.14(-1.58%)
Oct 20, 2010 9.182 9.280 8.915 8.987 7,794,871 -0.20(-2.13%)
Oct 19, 2010 8.622 9.378 8.444 9.182 20,152,708 +0.68(+7.94%)
Oct 18, 2010 8.915 9.138 8.489 8.507 8,535,681 -0.44(-4.97%)
Oct 15, 2010 9.475 9.635 8.898 8.951 8,230,242 -0.39(-4.19%)
Oct 14, 2010 8.924 9.689 8.835 9.342 10,394,849 +0.43(+4.79%)
Oct 13, 2010 8.853 9.227 8.755 8.915 5,879,624 +0.14(+1.62%)
Oct 12, 2010 8.862 9.004 8.604 8.773 6,306,719 -0.11(-1.20%)
Oct 11, 2010 9.111 9.164 8.711 8.880 6,435,392 -0.12(-1.28%)
Oct 08, 2010 8.995 9.049 8.267 8.995 13,452,502 +0.62(+7.43%)
Oct 07, 2010 8.462 8.569 8.222 8.373 4,462 +0.00(+0.00%)
Oct 06, 2010 8.204 8.595 8.133 8.373 5,410,741 +0.16(+1.95%)
Oct 05, 2010 8.071 8.267 7.955 8.213 5,212,111 +0.30(+3.82%)
Oct 04, 2010 8.151 8.222 7.858 7.911 3,241,003 -0.31(-3.78%)
Oct 01, 2010 8.222 8.382 8.044 8.222 2,208,609 +0.02(+0.22%)
Sep 30, 2010 8.207 8.533 8.071 8.204 3,607,061 -0.04(-0.43%)
Sep 29, 2010 8.036 8.444 7.964 8.240 4,505,521 +0.17(+2.09%)
Sep 28, 2010 8.071 8.142 7.778 8.071 43,507 +0.13(+1.68%)
Sep 27, 2010 8.027 8.071 7.911 7.938 2,387,894 -0.10(-1.22%)
Sep 24, 2010 7.707 8.044 7.689 8.036 2,334,158 +0.52(+6.86%)
Sep 23, 2010 7.520 7.849 7.493 7.520 8,728 -0.14(-1.86%)
Sep 22, 2010 7.858 7.920 7.636 7.662 2,946,310 -0.26(-3.25%)
Sep 21, 2010 8.027 8.089 7.858 7.920 4,179,291 +0.01(+0.11%)
Sep 20, 2010 7.653 7.929 7.547 7.911 2,714,017 +0.27(+3.49%)
Sep 17, 2010 7.644 7.795 7.476 7.644 5,892,068 -0.17(-2.16%)
Sep 15, 2010 7.787 7.893 7.689 7.813 2,824,824 -0.02(-0.23%)
Sep 14, 2010 7.991 8.213 7.795 7.831 12,507,214 -0.16(-2.00%)
Sep 13, 2010 7.769 8.018 7.742 7.991 4,014,805 +0.40(+5.27%)
Sep 10, 2010 7.582 7.698 7.440 7.591 2,989,187 +0.04(+0.47%)
Sep 09, 2010 7.769 7.858 7.467 7.556 4,985,933 -0.03(-0.35%)
Sep 08, 2010 7.333 7.715 7.333 7.582 4,209,415 +0.30(+4.15%)
Sep 07, 2010 7.547 7.618 7.236 7.280 7,102 -0.34(-4.43%)
Sep 03, 2010 7.467 7.955 7.449 7.618 7,478,440 +0.52(+7.39%)
Sep 02, 2010 7.075 7.244 6.995 7.093 3,533 +0.04(+0.63%)
Sep 01, 2010 6.587 7.058 6.533 7.049 5,206,261 +0.64(+9.99%)
Aug 31, 2010 6.400 6.569 6.311 6.409 30,262 -0.02(-0.28%)
Aug 30, 2010 6.622 6.631 6.391 6.427 2,429,482 -0.08(-1.23%)
Aug 27, 2010 6.373 6.667 6.249 6.507 3,318,389 +0.10(+1.53%)
Aug 26, 2010 6.471 6.649 6.364 6.409 4,975 -0.03(-0.41%)
Aug 25, 2010 6.204 6.480 6.124 6.436 4,926 +0.14(+2.26%)
Aug 24, 2010 6.213 6.480 6.036 6.293 21,027 -0.01(-0.14%)
Aug 23, 2010 6.542 6.622 6.302 6.302 2,732,974 -0.26(-3.93%)
Aug 20, 2010 6.462 6.569 6.382 6.560 3,460,499 +0.05(+0.82%)
Aug 19, 2010 6.916 6.969 6.444 6.507 17,205 -0.44(-6.39%)
Aug 18, 2010 6.907 7.058 6.738 6.951 77,382 +0.05(+0.77%)
Aug 17, 2010 6.720 6.995 6.631 6.898 12,102 +0.34(+5.15%)
Aug 16, 2010 6.400 6.667 6.364 6.560 2,699,575 +0.12(+1.79%)
Aug 13, 2010 6.444 6.667 6.436 6.444 2,904,225 -0.09(-1.37%)
Aug 12, 2010 6.613 6.844 6.516 6.534 4,006,983 -0.22(-3.28%)
Aug 11, 2010 6.836 6.995 6.667 6.756 21,560 -0.37(-5.24%)
Aug 10, 2010 7.147 7.236 6.969 7.129 450 -0.17(-2.31%)
Aug 09, 2010 7.422 7.493 7.200 7.298 4,144,400 +0.05(+0.74%)
Aug 06, 2010 7.244 7.964 7.182 7.244 13,207,827 -0.46(-6.00%)
Aug 05, 2010 7.307 7.911 7.218 7.707 6,987,219 +0.31(+4.21%)
Aug 04, 2010 7.538 7.609 7.271 7.396 4,226,794 -0.08(-1.07%)
Aug 03, 2010 7.627 7.724 7.324 7.476 6,948,143 -0.40(-5.08%)
Aug 02, 2010 7.849 7.947 7.698 7.875 6,012,665 +0.24(+3.14%)
Jul 30, 2010 7.636 7.822 7.484 7.636 4,457,105 -0.16(-2.05%)
Jul 29, 2010 7.893 7.955 7.502 7.795 5,075,026 -0.10(-1.24%)
Jul 28, 2010 7.893 7.938 7.636 7.893 8,890 +0.11(+1.37%)
Jul 27, 2010 8.027 8.142 7.715 7.787 3,712 -0.15(-1.90%)
Jul 26, 2010 8.009 8.320 7.858 7.938 7,683,283 -0.12(-1.43%)
Jul 23, 2010 7.564 8.071 7.476 8.053 8,631,719 +0.40(+5.23%)
Jul 22, 2010 7.458 7.795 7.387 7.653 9,966,293 +0.34(+4.62%)
Jul 21, 2010 7.644 7.680 7.262 7.316 10,286,959 -0.28(-3.74%)
Jul 20, 2010 7.120 7.751 6.889 7.600 29,525,906 +0.65(+9.34%)
Jul 19, 2010 6.782 6.969 6.507 6.951 5,817,392 +0.19(+2.76%)
Jul 16, 2010 6.764 7.182 6.702 6.764 6,327,750 -0.54(-7.42%)
Jul 15, 2010 7.218 7.360 6.933 7.307 6,467,621 +0.12(+1.73%)
Jul 14, 2010 7.138 7.307 6.995 7.182 5,939,526 -0.03(-0.37%)
Jul 13, 2010 7.209 7.276 7.004 7.209 19,871 +0.29(+4.24%)
Jul 12, 2010 7.013 7.147 6.844 6.916 4,109,475 -0.16(-2.26%)
Jul 09, 2010 7.075 7.102 6.747 7.075 3,916,096 +0.16(+2.31%)
Jul 08, 2010 6.791 6.933 6.600 6.916 4,520,809 +0.25(+3.73%)
Jul 07, 2010 6.320 6.667 6.267 6.667 5,714,048 +0.39(+6.23%)
Jul 06, 2010 6.276 6.658 6.204 6.276 9,988 -0.01(-0.14%)
Jul 02, 2010 6.284 6.427 6.124 6.284 5,807,871 +0.06(+1.00%)
Jul 01, 2010 6.231 6.249 5.760 6.222 12,558,932 +0.10(+1.60%)
Jun 30, 2010 6.124 6.476 6.107 6.124 15,863 -0.25(-3.91%)
Jun 29, 2010 6.676 6.747 6.160 6.373 9,603,707 -0.76(-10.60%)
Jun 25, 2010 7.129 7.324 6.818 7.129 7,770,168 +0.11(+1.52%)
Jun 24, 2010 7.022 7.307 6.640 7.022 7,929 +0.19(+2.73%)
Jun 23, 2010 7.244 7.298 6.800 6.836 11,958,516 -0.44(-6.10%)
Jun 22, 2010 7.280 7.609 7.191 7.280 5,780 -0.33(-4.32%)
Jun 21, 2010 8.044 8.098 7.556 7.609 5,457,931 -0.25(-3.17%)
Jun 18, 2010 7.858 7.858 7.600 7.858 6,242,524 +0.15(+1.96%)
Jun 17, 2010 7.707 7.893 7.529 7.707 1,121 -0.06(-0.80%)
Jun 16, 2010 7.920 7.938 7.680 7.769 7,167,604 -0.29(-3.64%)
Jun 15, 2010 8.062 8.169 7.600 8.062 10,047 +0.57(+7.59%)
Jun 14, 2010 7.413 7.689 7.369 7.493 5,657,370 +0.20(+2.68%)
Jun 11, 2010 7.084 7.316 7.004 7.298 4,634,047 +0.09(+1.23%)
Jun 10, 2010 7.209 7.209 6.756 7.209 12,822 +0.61(+9.30%)
Jun 09, 2010 6.711 6.916 6.498 6.596 9,689,608 +0.00(+0.00%)
Jun 08, 2010 6.684 6.800 6.187 6.596 12,077,928 -0.02(-0.27%)
Jun 07, 2010 7.236 7.280 6.587 6.613 9,351,459 -0.53(-7.46%)
Jun 04, 2010 7.147 7.511 6.995 7.147 11,632,576 -0.57(-7.37%)
Jun 03, 2010 7.715 7.813 7.520 7.715 6,615,170 +0.12(+1.52%)
Jun 02, 2010 7.600 7.724 7.271 7.600 9,878,230 +0.03(+0.35%)
Jun 01, 2010 7.573 8.302 7.573 7.573 10,399 -0.75(-8.97%)
May 28, 2010 8.320 8.515 8.044 8.320 6,279,124 +0.12(+1.52%)
May 27, 2010 7.867 8.213 7.644 8.195 8,476,924 +0.58(+7.58%)
May 26, 2010 7.618 8.053 7.529 7.618 8,174 -0.03(-0.35%)
May 25, 2010 6.942 7.680 6.809 7.644 10,006 +0.33(+4.50%)
May 24, 2010 7.733 7.875 7.280 7.316 6,077,496 -0.41(-5.29%)
May 21, 2010 7.040 7.929 6.853 7.724 11,984,416 +0.42(+5.72%)
May 20, 2010 7.191 7.644 7.111 7.307 6,356 -0.66(-8.26%)
May 19, 2010 7.911 8.133 7.422 7.964 13,666,022 +0.43(+5.66%)
May 18, 2010 8.160 8.267 7.422 7.538 362 -0.47(-5.88%)
May 17, 2010 7.929 8.213 7.564 8.009 7,425,956 +0.03(+0.33%)
May 14, 2010 7.982 8.427 7.724 7.982 11,225,912 -0.63(-7.33%)
May 13, 2010 8.755 8.942 8.489 8.613 5,274,606 -0.16(-1.82%)
May 12, 2010 8.480 8.809 8.480 8.773 8,178,266 +0.44(+5.34%)
May 11, 2010 8.524 8.551 8.267 8.329 675 -0.20(-2.29%)
May 10, 2010 8.418 8.533 8.355 8.524 10,860,091 +0.89(+11.64%)
May 07, 2010 7.911 8.204 7.253 7.636 18,810,178 +0.54(+7.64%)
May 06, 2010 8.533 8.827 6.222 7.093 5,301 -1.38(-16.26%)
May 05, 2010 8.995 9.369 8.382 8.471 17,459,446 -0.61(-6.75%)
May 04, 2010 9.395 9.644 8.880 9.084 2,587 -0.85(-8.59%)
May 03, 2010 9.342 9.991 9.342 9.938 11,159,183 +0.67(+7.19%)
Apr 30, 2010 9.751 9.778 8.907 9.271 19,962,882 -0.45(-4.66%)
Apr 29, 2010 9.262 9.733 9.067 9.724 11,342,906 +0.61(+6.73%)
Apr 28, 2010 9.298 9.538 8.631 9.111 17,630,930 -0.03(-0.29%)
Apr 27, 2010 10.19 10.11 8.924 9.138 2,700 -1.05(-10.30%)
Apr 26, 2010 10.10 10.37 10.07 10.19 15,690,278 +0.03(+0.26%)
Apr 23, 2010 10.40 10.58 10.12 10.16 16,998,246 -0.15(-1.47%)
Apr 22, 2010 10.15 10.65 10.000 10.31 32,209,078 +0.31(+3.11%)
Apr 21, 2010 9.787 10.46 9.689 10.000 1,012 +0.17(+1.72%)
Apr 20, 2010 9.831 10.52 9.467 9.831 36,297,176 -1.29(-11.59%)
Apr 19, 2010 11.02 11.51 10.65 11.12 7,005,523 -0.08(-0.71%)
Apr 16, 2010 11.66 12.27 11.13 11.20 9,499,381 -0.46(-3.96%)
Apr 15, 2010 11.57 11.88 11.48 11.66 5,075,913 +0.11(+0.92%)
Apr 14, 2010 10.98 11.62 10.89 11.56 8,025,007 +0.78(+7.26%)
Apr 13, 2010 11.00 11.24 10.73 10.77 5,071,128 -0.24(-2.18%)
Apr 12, 2010 10.81 11.18 10.76 11.01 4,729,344 +0.25(+2.31%)
Apr 09, 2010 10.80 11.13 10.36 10.76 6,019,514 +0.14(+1.34%)
Apr 08, 2010 10.20 10.67 9.840 10.62 6,806,959 +0.39(+3.82%)
Apr 07, 2010 10.44 10.82 10.01 10.23 7,787,509 -0.35(-3.28%)
Apr 06, 2010 10.64 10.82 10.33 10.58 6,174,277 -0.07(-0.67%)
Apr 05, 2010 10.02 10.84 9.920 10.65 8,427,817 +0.75(+7.54%)
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.