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

MBIA Inc (NY: MBI )

3.580 -0.020 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2009 2.146 2.159 1.998 2.063 7,936,330 -0.04(-2.07%)
Apr 29, 2009 1.985 2.133 1.976 2.107 10,523,275 +0.13(+6.62%)
Apr 28, 2009 1.963 2.068 1.898 1.976 6,130,167 -0.00(-0.22%)
Apr 27, 2009 1.998 2.076 1.980 1.980 5,655,863 -0.04(-2.16%)
Apr 24, 2009 2.055 2.081 1.967 2.024 9,333,314 -0.02(-0.85%)
Apr 23, 2009 2.037 2.090 1.911 2.042 6,894,284 +0.03(+1.52%)
Apr 22, 2009 2.002 2.142 1.876 2.011 11,130,361 -0.08(-3.96%)
Apr 21, 2009 1.906 2.124 1.869 2.094 13,104,638 +0.15(+7.62%)
Apr 20, 2009 2.299 2.299 1.941 1.946 10,209,717 -0.39(-16.64%)
Apr 17, 2009 2.325 2.399 2.220 2.334 9,660,378 +0.00(+0.00%)
Apr 16, 2009 2.390 2.399 2.247 2.334 8,917,865 -0.01(-0.56%)
Apr 15, 2009 2.142 2.356 2.098 2.347 8,546,979 +0.17(+8.03%)
Apr 14, 2009 2.264 2.382 2.164 2.172 10,210,755 -0.19(-8.12%)
Apr 13, 2009 2.225 2.421 2.155 2.364 17,341,424 +0.17(+7.75%)
Apr 09, 2009 2.133 2.212 2.094 2.194 12,846,941 +0.18(+8.87%)
Apr 08, 2009 2.151 2.199 1.980 2.015 7,799,943 -0.08(-3.95%)
Apr 07, 2009 2.146 2.216 2.072 2.098 6,752,448 -0.11(-5.13%)
Apr 06, 2009 2.172 2.251 2.120 2.212 8,691,203 -0.05(-2.12%)
Apr 03, 2009 2.151 2.334 2.063 2.260 8,685,991 +0.11(+5.07%)
Apr 02, 2009 2.229 2.260 2.063 2.151 10,553,583 +0.01(+0.61%)
Apr 01, 2009 1.919 2.137 1.911 2.137 7,998,186 +0.14(+6.99%)
Mar 31, 2009 1.928 2.028 1.819 1.998 15,484,961 +0.16(+8.79%)
Mar 30, 2009 2.055 2.072 1.832 1.837 12,515,697 -0.32(-14.95%)
Mar 26, 2009 2.159 2.203 2.015 2.159 12,084,473 +0.03(+1.23%)
Mar 25, 2009 2.159 2.242 1.915 2.133 12,715,384 -0.00(-0.20%)
Mar 24, 2009 2.137 2.238 1.972 2.137 11,780,935 -0.07(-2.97%)
Mar 23, 2009 1.989 2.203 1.985 2.203 13,933,450 +0.39(+21.69%)
Mar 20, 2009 2.011 2.050 1.749 1.810 15,775,716 -0.31(-14.57%)
Mar 19, 2009 2.290 2.334 1.928 2.119 15,716,402 -0.10(-4.38%)
Mar 18, 2009 1.854 2.216 1.797 2.216 18,466,882 +0.32(+17.05%)
Mar 17, 2009 1.762 1.893 1.688 1.893 11,686,506 +0.13(+7.43%)
Mar 16, 2009 1.867 1.963 1.745 1.762 13,278,533 -0.09(-4.94%)
Mar 13, 2009 1.745 1.854 1.675 1.854 0 +0.13(+7.60%)
Mar 12, 2009 1.540 1.723 1.444 1.723 15,369,385 +0.09(+5.62%)
Mar 11, 2009 1.618 1.727 1.522 1.631 18,477,308 +0.05(+3.31%)
Mar 10, 2009 1.378 1.605 1.378 1.579 23,919,826 +0.23(+17.15%)
Mar 09, 2009 1.152 1.365 1.112 1.348 20,976,026 +0.24(+22.13%)
Mar 06, 2009 1.012 1.121 0.9771 1.104 0 +0.10(+10.48%)
Mar 05, 2009 1.221 1.221 0.9466 0.9990 25,636,726 -0.26(-20.49%)
Mar 04, 2009 1.112 1.431 1.086 1.256 19,870,866 +0.16(+14.29%)
Mar 02, 2009 1.143 1.204 1.058 1.099 19,409,468 -0.10(-8.03%)
Feb 27, 2009 1.269 1.300 1.095 1.195 0 -0.11(-8.67%)
Feb 26, 2009 1.496 1.522 1.291 1.309 17,434,382 -0.10(-7.41%)
Feb 25, 2009 1.505 1.570 1.409 1.413 19,755,256 -0.09(-5.81%)
Feb 24, 2009 1.483 1.514 1.435 1.501 18,764,816 +0.00(+0.29%)
Feb 23, 2009 1.762 1.780 1.492 1.496 16,158,167 -0.25(-14.25%)
Feb 20, 2009 1.618 1.784 1.553 1.745 0 +0.07(+4.17%)
Feb 19, 2009 1.915 1.967 1.671 1.675 18,625,710 -0.29(-14.86%)
Feb 18, 2009 2.111 2.151 1.531 1.967 65,987,956 +0.45(+29.60%)
Feb 17, 2009 1.531 1.671 1.483 1.518 14,869,140 -0.21(-12.12%)
Feb 13, 2009 1.679 1.819 1.658 1.727 0 -0.03(-1.49%)
Feb 12, 2009 1.749 1.775 1.601 1.754 12,206,805 -0.02(-1.23%)
Feb 11, 2009 1.780 1.858 1.697 1.775 9,197,376 +0.03(+1.50%)
Feb 10, 2009 2.007 2.068 1.736 1.749 14,687,957 -0.28(-13.95%)
Feb 09, 2009 2.063 2.085 1.976 2.033 8,714,412 -0.02(-0.85%)
Feb 06, 2009 1.902 2.142 1.819 2.050 0 +0.20(+10.59%)
Feb 05, 2009 1.693 1.924 1.640 1.854 11,621,895 +0.17(+10.10%)
Feb 04, 2009 1.732 1.758 1.636 1.684 8,086,228 -0.03(-1.53%)
Feb 03, 2009 1.679 1.758 1.627 1.710 9,903,985 +0.05(+2.89%)
Feb 02, 2009 1.675 1.697 1.579 1.662 8,884,320 -0.02(-1.30%)
Jan 30, 2009 1.780 1.789 1.662 1.684 0 -0.04(-2.28%)
Jan 29, 2009 1.806 1.889 1.684 1.723 12,854,330 -0.24(-12.03%)
Jan 28, 2009 1.697 1.963 1.640 1.959 19,397,046 +0.42(+27.56%)
Jan 27, 2009 1.553 1.562 1.357 1.536 14,198,891 -0.03(-1.95%)
Jan 26, 2009 1.562 1.684 1.527 1.566 13,249,304 +0.01(+0.84%)
Jan 23, 2009 1.287 1.562 1.248 1.553 0 +0.23(+17.49%)
Jan 22, 2009 1.461 1.461 1.322 1.322 9,402,838 -0.16(-10.62%)
Jan 21, 2009 1.518 1.518 1.309 1.479 20,228,636 +0.07(+4.95%)
Jan 20, 2009 1.771 1.771 1.400 1.409 20,774,000 -0.38(-21.22%)
Jan 16, 2009 1.797 1.858 1.675 1.789 0 +0.07(+4.33%)
Jan 15, 2009 1.863 1.884 1.662 1.714 21,109,094 -0.16(-8.39%)
Jan 14, 2009 1.976 2.059 1.850 1.871 18,311,670 -0.18(-8.92%)
Jan 13, 2009 2.024 2.146 1.967 2.055 12,734,260 -0.00(-0.21%)
Jan 12, 2009 2.181 2.225 2.024 2.059 12,611,325 -0.14(-6.53%)
Jan 09, 2009 2.500 2.500 2.177 2.203 11,268,775 -0.24(-9.98%)
Jan 08, 2009 2.203 2.517 2.142 2.447 24,911,678 +0.25(+11.53%)
Jan 07, 2009 2.133 2.360 2.098 2.194 14,718,279 -0.02(-0.79%)
Jan 06, 2009 2.212 2.247 2.129 2.212 21,029,242 +0.10(+4.54%)
Jan 05, 2009 1.928 2.225 1.889 2.116 20,696,260 +0.15(+7.78%)
Jan 02, 2009 1.850 2.020 1.754 1.963 0 +0.19(+10.56%)
Jan 01, 2009 1.780 1.821 1.749 1.775 0 +0.00(+0.00%)
Dec 31, 2008 1.780 1.821 1.749 1.775 10,477,823 -0.03(-1.45%)
Dec 30, 2008 1.767 1.815 1.727 1.802 9,658,317 +0.04(+2.23%)
Dec 29, 2008 1.837 1.854 1.732 1.762 6,399,752 -0.07(-3.58%)
Dec 26, 2008 1.880 1.941 1.780 1.828 0 -0.03(-1.87%)
Dec 24, 2008 1.954 1.963 1.819 1.863 4,001,818 -0.04(-2.06%)
Dec 23, 2008 2.037 2.059 1.837 1.902 7,170,386 -0.11(-5.42%)
Dec 22, 2008 2.207 2.207 1.963 2.011 11,540,329 -0.20(-9.07%)
Dec 19, 2008 2.325 2.329 2.111 2.212 11,923,099 -0.03(-1.55%)
Dec 18, 2008 2.539 2.574 2.203 2.247 15,975,135 -0.27(-10.59%)
Dec 17, 2008 2.622 2.657 2.495 2.513 11,122,143 -0.17(-6.49%)
Dec 16, 2008 2.661 2.753 2.534 2.687 16,523,788 +0.05(+1.99%)
Dec 15, 2008 2.918 2.918 2.530 2.635 9,351,233 -0.21(-7.50%)
Dec 12, 2008 2.726 2.945 2.683 2.849 0 -0.03(-1.21%)
Dec 11, 2008 2.966 3.119 2.840 2.883 11,647,735 -0.18(-5.84%)
Dec 10, 2008 3.084 3.158 2.975 3.062 11,423,196 +0.03(+1.01%)
Dec 09, 2008 3.097 3.154 2.923 3.032 14,099,730 -0.07(-2.11%)
Dec 08, 2008 3.097 3.141 2.988 3.097 15,051,290 +0.14(+4.87%)
Dec 05, 2008 2.744 2.966 2.709 2.953 0 +0.12(+4.31%)
Dec 04, 2008 2.705 2.958 2.617 2.831 18,338,176 +0.10(+3.67%)
Dec 03, 2008 2.390 2.731 2.247 2.731 23,287,504 +0.29(+11.99%)
Dec 02, 2008 2.286 2.521 2.111 2.438 18,960,208 +0.41(+19.96%)
Dec 01, 2008 2.356 2.417 2.015 2.033 13,916,996 -0.52(-20.34%)
Nov 28, 2008 2.526 2.556 2.408 2.552 5,278,228 +0.03(+1.04%)
Nov 26, 2008 2.177 2.613 2.046 2.526 11,688,540 +0.31(+14.20%)
Nov 25, 2008 1.911 2.229 1.806 2.212 22,144,716 +0.33(+17.63%)
Nov 24, 2008 2.007 2.094 1.706 1.880 23,489,318 +0.03(+1.65%)
Nov 21, 2008 1.937 2.007 1.636 1.850 20,667,564 +0.07(+4.18%)
Nov 20, 2008 1.775 2.159 1.527 1.775 25,415,440 +0.12(+7.39%)
Nov 19, 2008 2.085 2.094 1.653 1.653 20,109,390 -0.54(-24.50%)
Nov 18, 2008 2.508 2.530 2.020 2.190 17,841,346 -0.30(-12.08%)
Nov 17, 2008 2.552 2.617 2.334 2.491 10,066,785 -0.08(-3.22%)
Nov 14, 2008 2.552 2.691 2.513 2.574 0 -0.07(-2.80%)
Nov 13, 2008 2.818 2.875 2.181 2.648 31,177,416 -0.12(-4.26%)
Nov 12, 2008 2.835 2.875 2.652 2.766 15,587,308 -0.13(-4.52%)
Nov 11, 2008 2.945 3.075 2.687 2.897 11,476,811 -0.17(-5.68%)
Nov 10, 2008 3.071 3.660 3.010 3.071 16,838,324 -0.41(-11.78%)
Nov 07, 2008 3.381 3.682 3.115 3.481 0 +0.13(+3.91%)
Nov 06, 2008 3.437 3.573 3.272 3.350 18,810,804 -0.21(-5.88%)
Nov 05, 2008 3.704 3.930 3.555 3.560 23,465,268 -1.00(-21.99%)
Nov 04, 2008 4.066 4.650 3.943 4.563 22,564,536 +0.60(+15.07%)
Nov 03, 2008 4.114 4.319 3.817 3.965 15,836,852 -0.32(-7.53%)
Oct 31, 2008 3.852 4.288 3.778 4.288 0 +0.31(+7.79%)
Oct 30, 2008 3.856 4.031 3.699 3.978 18,796,976 +0.29(+7.80%)
Oct 29, 2008 3.115 3.974 3.023 3.690 24,390,592 +0.57(+18.16%)
Oct 28, 2008 3.054 3.123 2.783 3.123 14,643,132 +0.27(+9.65%)
Oct 27, 2008 2.835 3.189 2.822 2.849 10,616,864 +0.00(+0.15%)
Oct 24, 2008 2.460 3.346 2.460 2.844 0 -0.09(-2.98%)
Oct 23, 2008 3.272 3.272 2.827 2.931 14,439,901 -0.27(-8.45%)
Oct 22, 2008 3.747 3.747 3.193 3.202 15,028,932 -0.63(-16.50%)
Oct 21, 2008 4.292 4.292 3.808 3.834 11,162,212 -0.49(-11.30%)
Oct 20, 2008 4.227 4.406 4.061 4.323 19,242,642 +0.22(+5.43%)
Oct 17, 2008 3.638 4.449 3.599 4.100 0 +0.17(+4.44%)
Oct 16, 2008 3.027 4.292 2.835 3.926 25,029,172 +0.96(+32.16%)
Oct 15, 2008 3.163 3.180 2.918 2.971 13,807,611 -0.19(-6.07%)
Oct 14, 2008 3.533 3.708 3.115 3.163 21,039,980 +0.06(+1.97%)
Oct 13, 2008 3.067 3.211 2.849 3.102 19,958,832 +0.54(+20.92%)
Oct 10, 2008 2.386 2.726 2.264 2.565 0 -0.23(-8.13%)
Oct 09, 2008 3.538 3.708 2.726 2.792 27,290,102 -0.68(-19.50%)
Oct 08, 2008 3.669 3.904 3.381 3.468 28,521,140 -0.37(-9.66%)
Oct 07, 2008 4.467 4.467 3.760 3.839 10,742,044 -0.48(-11.20%)
Oct 06, 2008 4.236 4.515 3.970 4.323 10,315,534 -0.19(-4.25%)
Oct 03, 2008 5.357 5.518 4.227 4.515 0 -0.50(-10.00%)
Oct 02, 2008 5.200 5.523 4.982 5.017 9,265,495 -0.18(-3.52%)
Oct 01, 2008 5.226 5.653 5.017 5.200 11,578,827 +0.01(+0.17%)
Sep 30, 2008 5.126 5.453 4.973 5.191 9,782,520 +0.46(+9.68%)
Sep 29, 2008 6.325 6.325 4.340 4.733 12,190,196 -1.26(-21.03%)
Sep 26, 2008 5.366 6.064 5.344 5.994 0 +0.14(+2.31%)
Sep 25, 2008 5.649 6.107 5.387 5.858 11,707,051 +0.47(+8.74%)
Sep 24, 2008 5.527 5.527 5.121 5.387 7,737,275 +0.13(+2.49%)
Sep 23, 2008 5.366 5.706 5.148 5.256 10,848,132 -0.04(-0.82%)
Sep 22, 2008 5.453 5.514 4.864 5.300 14,766,328 -0.32(-5.67%)
Sep 19, 2008 7.285 7.416 5.104 5.619 0 -0.49(-8.00%)
Sep 18, 2008 4.371 6.107 4.122 6.107 68,244,232 +1.87(+44.18%)
Sep 17, 2008 4.899 4.929 4.236 4.236 36,578,336 -0.81(-16.00%)
Sep 16, 2008 4.471 5.043 4.345 5.043 48,462,248 +0.05(+0.96%)
Sep 15, 2008 5.165 5.667 4.934 4.995 41,045,316 -0.67(-11.86%)
Sep 12, 2008 5.771 6.260 5.501 5.667 0 -0.31(-5.11%)
Sep 11, 2008 5.828 6.491 5.134 5.972 49,010,236 -0.22(-3.59%)
Sep 10, 2008 6.173 6.447 5.632 6.194 31,721,482 +0.05(+0.78%)
Sep 09, 2008 7.102 7.621 6.133 6.146 39,768,296 -0.92(-13.02%)
Sep 08, 2008 7.992 8.323 6.884 7.067 37,961,888 -0.18(-2.47%)
Sep 05, 2008 6.639 7.416 6.556 7.246 0 +0.30(+4.27%)
Sep 04, 2008 6.949 7.241 6.617 6.949 32,782,562 -0.21(-2.92%)
Sep 03, 2008 6.901 7.329 6.770 7.158 48,385,280 +0.12(+1.67%)
Sep 02, 2008 7.455 7.455 6.665 7.041 34,965,108 -0.03(-0.49%)
Aug 29, 2008 6.853 7.163 6.439 7.076 0 +0.03(+0.43%)
Aug 28, 2008 6.247 7.106 6.077 7.045 112,573,168 +1.82(+34.81%)
Aug 27, 2008 4.938 5.339 4.798 5.226 28,156,178 +0.46(+9.71%)
Aug 26, 2008 4.929 4.964 4.663 4.764 20,964,578 +0.04(+0.83%)
Aug 25, 2008 4.349 4.781 4.323 4.724 27,311,160 +0.27(+6.18%)
Aug 22, 2008 4.445 4.537 4.166 4.449 0 +0.25(+5.92%)
Aug 21, 2008 4.393 4.511 4.135 4.201 32,082,634 -0.38(-8.20%)
Aug 20, 2008 4.711 4.794 4.319 4.576 37,874,532 -0.30(-6.17%)
Aug 19, 2008 4.973 5.335 4.759 4.877 26,780,388 -0.28(-5.49%)
Aug 18, 2008 4.886 5.274 4.528 5.161 44,813,304 +0.27(+5.44%)
Aug 15, 2008 4.851 5.008 4.668 4.894 0 +0.39(+8.72%)
Aug 14, 2008 3.778 4.598 3.778 4.502 45,839,132 +0.68(+17.94%)
Aug 13, 2008 3.629 3.926 3.581 3.817 23,262,722 +0.14(+3.92%)
Aug 12, 2008 3.747 3.882 3.581 3.673 23,845,114 -0.12(-3.11%)
Aug 11, 2008 3.808 3.917 3.616 3.791 31,635,758 +0.05(+1.40%)
Aug 08, 2008 3.948 4.135 3.629 3.738 76,184,336 +0.13(+3.50%)
Aug 07, 2008 3.642 3.970 3.472 3.612 37,567,064 -0.22(-5.80%)
Aug 06, 2008 3.786 3.861 3.451 3.834 32,813,244 +0.16(+4.39%)
Aug 05, 2008 3.446 3.795 3.377 3.673 44,220,644 +0.30(+8.79%)
Aug 04, 2008 3.167 3.603 3.071 3.376 41,629,904 +0.03(+0.91%)
Aug 01, 2008 2.844 3.398 2.801 3.346 84,371,128 +0.76(+29.34%)
Jul 31, 2008 2.356 2.761 2.290 2.587 25,302,716 +0.11(+4.40%)
Jul 30, 2008 2.373 2.508 2.242 2.478 30,286,710 +0.33(+15.45%)
Jul 29, 2008 2.146 2.199 1.911 2.146 28,313,448 +0.28(+15.22%)
Jul 28, 2008 2.081 2.094 1.863 1.863 19,876,110 -0.26(-12.32%)
Jul 25, 2008 2.456 2.456 2.098 2.124 24,922,186 -0.24(-10.15%)
Jul 24, 2008 2.849 2.875 2.329 2.364 25,064,472 -0.45(-16.10%)
Jul 23, 2008 2.417 2.905 2.399 2.818 28,098,310 +0.40(+16.40%)
Jul 22, 2008 2.190 2.434 2.094 2.421 21,355,734 +0.09(+3.93%)
Jul 21, 2008 2.504 2.517 2.199 2.329 21,201,850 -0.03(-1.48%)
Jul 18, 2008 2.412 2.491 2.264 2.364 20,723,838 -0.05(-2.17%)
Jul 17, 2008 2.233 2.421 2.068 2.417 30,039,356 +0.19(+8.41%)
Jul 16, 2008 1.998 2.264 1.802 2.229 27,069,398 +0.31(+15.87%)
Jul 15, 2008 1.688 2.225 1.623 1.924 29,094,142 +0.18(+10.53%)
Jul 14, 2008 1.789 1.876 1.719 1.741 15,195,407 +0.04(+2.31%)
Jul 11, 2008 1.710 1.876 1.614 1.701 31,258,778 -0.13(-7.14%)
Jul 10, 2008 1.762 1.902 1.666 1.832 23,763,496 +0.02(+1.21%)
Jul 09, 2008 2.247 2.277 1.806 1.810 44,100,392 -0.27(-12.82%)
Jul 08, 2008 1.710 2.090 1.658 2.076 30,417,800 +0.37(+21.74%)
Jul 07, 2008 1.789 1.832 1.640 1.706 18,489,100 -0.06(-3.46%)
Jul 04, 2008 1.789 1.806 1.662 1.767 16,934,126 +0.00(+0.00%)
Jul 03, 2008 1.789 1.806 1.662 1.767 16,934,126 +0.03(+2.02%)
Jul 02, 2008 1.863 1.867 1.732 1.732 14,452,536 -0.14(-7.24%)
Jul 01, 2008 1.871 1.998 1.653 1.867 27,040,122 -0.05(-2.51%)
Jun 30, 2008 1.789 1.963 1.579 1.915 52,700,552 +0.10(+5.28%)
Jun 27, 2008 1.893 1.937 1.758 1.819 27,486,122 -0.10(-5.01%)
Jun 26, 2008 2.081 2.081 1.832 1.915 60,634,360 -0.23(-10.59%)
Jun 25, 2008 2.177 2.260 2.076 2.142 30,361,044 +0.00(+0.20%)
Jun 24, 2008 2.107 2.172 1.854 2.137 33,196,452 +0.03(+1.66%)
Jun 23, 2008 2.543 2.548 2.055 2.103 46,791,176 -0.34(-13.77%)
Jun 20, 2008 2.521 2.657 2.408 2.438 39,685,124 -0.38(-13.33%)
Jun 19, 2008 2.630 2.814 2.539 2.814 19,443,118 +0.13(+4.88%)
Jun 18, 2008 2.617 2.691 2.452 2.683 19,831,182 +0.03(+0.99%)
Jun 17, 2008 2.726 2.766 2.578 2.657 20,447,754 -0.03(-0.98%)
Jun 16, 2008 2.565 2.713 2.491 2.683 22,003,770 +0.12(+4.77%)
Jun 13, 2008 2.430 2.574 2.356 2.561 24,782,188 +0.24(+10.55%)
Jun 12, 2008 2.172 2.661 2.172 2.316 52,696,944 +0.20(+9.48%)
Jun 11, 2008 2.220 2.220 2.076 2.116 22,803,750 -0.07(-3.19%)
Jun 10, 2008 2.247 2.316 2.094 2.185 32,908,506 +0.05(+2.45%)
Jun 09, 2008 2.399 2.434 2.085 2.133 27,362,608 -0.24(-10.11%)
Jun 06, 2008 2.548 2.574 2.373 2.373 24,793,848 -0.26(-9.93%)
Jun 05, 2008 2.504 2.748 2.273 2.635 69,368,296 +0.18(+7.28%)
Jun 04, 2008 2.879 2.953 2.364 2.456 68,355,312 -0.46(-15.84%)
Jun 03, 2008 3.071 3.110 2.870 2.918 17,435,450 -0.12(-3.88%)
Jun 02, 2008 3.036 3.075 2.949 3.036 11,470,782 +0.00(+0.00%)
May 30, 2008 3.215 3.215 3.032 3.036 12,519,230 -0.18(-5.56%)
May 29, 2008 3.067 3.263 3.045 3.215 13,317,492 +0.14(+4.54%)
May 28, 2008 3.250 3.276 2.975 3.075 26,131,590 -0.07(-2.35%)
May 27, 2008 3.219 3.324 3.080 3.150 20,719,570 -0.07(-2.04%)
May 26, 2008 3.581 3.581 3.206 3.215 0 +0.00(+0.00%)
May 23, 2008 3.581 3.581 3.206 3.215 24,801,990 -0.29(-8.33%)
May 22, 2008 3.616 3.642 3.359 3.507 21,685,218 -0.03(-0.99%)
May 21, 2008 3.991 4.009 3.516 3.542 21,425,504 -0.42(-10.67%)
May 20, 2008 4.114 4.114 3.948 3.965 11,850,805 -0.19(-4.62%)
May 19, 2008 4.175 4.271 4.035 4.157 10,490,743 +0.00(+0.00%)
May 16, 2008 4.218 4.292 4.127 4.157 10,597,533 -0.07(-1.55%)
May 15, 2008 4.170 4.223 3.943 4.223 16,305,881 +0.17(+4.09%)
May 14, 2008 4.114 4.223 3.878 4.057 23,208,504 -0.01(-0.21%)
May 13, 2008 4.354 4.400 3.887 4.066 29,513,542 -0.23(-5.38%)
May 12, 2008 4.079 4.598 4.031 4.297 33,767,712 +0.18(+4.45%)
May 09, 2008 4.284 4.489 4.031 4.114 22,945,374 -0.41(-8.98%)
May 08, 2008 4.742 4.746 4.423 4.519 11,196,676 -0.13(-2.72%)
May 07, 2008 5.104 5.121 4.607 4.646 10,100,048 -0.32(-6.50%)
May 06, 2008 4.724 5.051 4.602 4.969 9,326,391 +0.15(+3.08%)
May 05, 2008 4.894 5.073 4.724 4.820 9,167,644 -0.16(-3.24%)
May 02, 2008 5.274 5.387 4.846 4.982 11,697,152 -0.14(-2.73%)
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.