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

Brunswick Corp (NY: BC )

81.44 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 19.14 19.43 17.62 17.74 5,193,306 -1.52(-7.89%)
Apr 29, 2010 15.51 19.31 15.51 19.26 8,666,772 +4.13(+27.33%)
Apr 28, 2010 15.73 15.76 14.81 15.13 2,819,634 -0.38(-2.46%)
Apr 27, 2010 16.25 16.44 15.41 15.51 2,181,837 -0.89(-5.43%)
Apr 26, 2010 15.99 16.73 15.88 16.40 3,013,398 +0.40(+2.49%)
Apr 23, 2010 15.27 16.00 15.18 16.00 1,650,240 +0.80(+5.25%)
Apr 22, 2010 14.92 15.29 14.67 15.21 1,903,220 +0.18(+1.19%)
Apr 21, 2010 14.40 15.15 14.40 15.03 2,144,805 +0.62(+4.30%)
Apr 20, 2010 14.06 14.52 14.03 14.41 821,622 +0.49(+3.54%)
Apr 19, 2010 13.97 14.29 13.35 13.91 1,554,401 -0.14(-1.03%)
Apr 16, 2010 14.47 14.52 13.83 14.06 1,560,088 -0.51(-3.50%)
Apr 15, 2010 15.10 15.10 14.51 14.57 1,263,178 -0.53(-3.49%)
Apr 14, 2010 14.14 15.14 14.07 15.09 2,228,874 +1.13(+8.08%)
Apr 13, 2010 13.89 14.13 13.82 13.97 1,424,229 +0.06(+0.43%)
Apr 12, 2010 13.81 14.00 13.79 13.91 2,105,783 +0.06(+0.43%)
Apr 09, 2010 14.12 14.19 13.80 13.85 1,733,716 -0.24(-1.69%)
Apr 08, 2010 13.94 14.14 13.68 14.08 1,228,548 +0.08(+0.55%)
Apr 07, 2010 13.81 14.29 13.80 14.01 2,857,540 +0.04(+0.30%)
Apr 06, 2010 13.72 14.01 13.55 13.97 1,193,536 +0.19(+1.36%)
Apr 05, 2010 13.31 13.91 13.27 13.78 1,920,416 +0.42(+3.18%)
Apr 01, 2010 13.49 13.35 13.35 13.35 3,710,603 -0.20(-1.50%)
Mar 31, 2010 13.53 13.81 13.50 13.56 1,154,433 -0.11(-0.81%)
Mar 30, 2010 13.79 13.91 13.50 13.67 998,174 -0.13(-0.92%)
Mar 29, 2010 13.76 13.90 13.63 13.80 807,292 +0.14(+1.06%)
Mar 26, 2010 13.55 13.89 13.51 13.65 1,159,865 +0.22(+1.64%)
Mar 25, 2010 13.56 13.99 13.39 13.43 1,819,311 -0.01(-0.06%)
Mar 24, 2010 13.53 13.60 13.24 13.44 1,146,888 -0.23(-1.68%)
Mar 23, 2010 13.46 13.82 13.33 13.67 1,293,820 +0.18(+1.32%)
Mar 22, 2010 13.08 13.54 12.75 13.49 1,711,368 +0.22(+1.66%)
Mar 19, 2010 13.71 13.71 13.24 13.27 2,155,921 -0.32(-2.37%)
Mar 18, 2010 13.64 13.93 13.56 13.59 1,330,629 -0.09(-0.68%)
Mar 17, 2010 13.79 14.11 13.56 13.69 1,734,751 -0.01(-0.06%)
Mar 16, 2010 13.28 13.74 13.21 13.69 2,780,396 +0.48(+3.60%)
Mar 15, 2010 13.20 13.28 13.12 13.22 2,359,890 -0.25(-1.89%)
Mar 12, 2010 13.29 13.71 13.20 13.47 3,202,212 +0.16(+1.21%)
Mar 11, 2010 13.28 13.63 12.74 13.31 3,563,826 -0.14(-1.01%)
Mar 10, 2010 12.50 13.49 12.45 13.45 5,512,876 +0.99(+7.98%)
Mar 09, 2010 11.28 12.57 11.21 12.45 3,829,979 +1.13(+9.97%)
Mar 08, 2010 11.05 11.36 11.05 11.33 1,278,457 +0.31(+2.77%)
Mar 05, 2010 10.51 11.06 10.46 11.02 1,228,867 +0.62(+5.96%)
Mar 04, 2010 10.24 10.49 10.15 10.40 1,105,557 +0.22(+2.17%)
Mar 03, 2010 10.28 10.42 10.07 10.18 1,196,619 -0.08(-0.74%)
Mar 02, 2010 10.22 10.51 10.10 10.26 1,944,035 +0.08(+0.83%)
Mar 01, 2010 9.848 10.19 9.772 10.17 1,472,308 +0.37(+3.81%)
Feb 26, 2010 9.984 10.03 9.670 9.797 1,111,636 -0.16(-1.62%)
Feb 25, 2010 9.738 9.992 9.610 9.958 1,194,718 -0.01(-0.09%)
Feb 24, 2010 9.899 10.08 9.772 9.967 648,069 +0.10(+1.03%)
Feb 23, 2010 10.12 10.17 9.755 9.865 1,158,847 -0.26(-2.60%)
Feb 22, 2010 10.45 10.52 10.09 10.13 1,090,169 -0.26(-2.53%)
Feb 19, 2010 10.41 10.57 10.31 10.39 648,860 -0.07(-0.65%)
Feb 18, 2010 10.49 10.69 10.34 10.46 1,474,968 -0.06(-0.57%)
Feb 17, 2010 10.29 10.61 10.29 10.52 1,514,917 +0.26(+2.57%)
Feb 16, 2010 10.16 10.27 9.899 10.26 681,777 +0.24(+2.37%)
Feb 12, 2010 9.636 10.02 10.02 10.02 1,044,439 +0.20(+2.08%)
Feb 11, 2010 9.245 9.933 9.033 9.814 1,083,846 +0.54(+5.86%)
Feb 10, 2010 9.381 9.593 8.829 9.271 1,499,234 -0.14(-1.44%)
Feb 09, 2010 9.160 9.458 8.982 9.407 1,247,248 +0.42(+4.63%)
Feb 08, 2010 8.812 9.432 8.753 8.991 1,142,637 +0.19(+2.12%)
Feb 05, 2010 8.965 9.169 8.490 8.804 2,418,355 -0.15(-1.71%)
Feb 04, 2010 9.398 9.415 8.897 8.957 2,009,634 -0.63(-6.55%)
Feb 03, 2010 9.806 9.840 9.449 9.585 1,114,976 -0.27(-2.76%)
Feb 02, 2010 9.237 9.933 9.203 9.857 2,356,401 +0.46(+4.93%)
Feb 01, 2010 9.143 9.508 9.135 9.394 2,103,461 +0.28(+3.12%)
Jan 29, 2010 9.576 9.653 9.059 9.109 3,023,381 -0.42(-4.37%)
Jan 28, 2010 10.06 10.26 9.262 9.525 3,714,765 -0.93(-8.86%)
Jan 27, 2010 10.09 10.54 9.806 10.45 1,320,885 +0.31(+3.01%)
Jan 26, 2010 9.975 10.46 9.916 10.15 893,686 +0.10(+1.01%)
Jan 25, 2010 10.39 10.45 9.941 10.04 828,631 -0.14(-1.42%)
Jan 22, 2010 10.72 10.80 10.05 10.19 1,213,198 -0.65(-6.03%)
Jan 21, 2010 10.65 10.98 10.10 10.84 1,461,837 +0.26(+2.49%)
Jan 20, 2010 10.85 10.89 10.40 10.58 1,003,205 -0.48(-4.30%)
Jan 19, 2010 10.88 11.13 10.81 11.05 784,991 +0.19(+1.72%)
Jan 15, 2010 11.38 10.87 10.87 10.87 1,617,955 -0.48(-4.19%)
Jan 14, 2010 11.50 11.52 11.16 11.34 598,209 -0.14(-1.26%)
Jan 13, 2010 11.33 11.60 11.16 11.49 690,992 +0.21(+1.88%)
Jan 12, 2010 11.44 11.67 11.20 11.27 1,090,961 -0.36(-3.07%)
Jan 11, 2010 11.62 11.66 11.42 11.63 585,710 +0.09(+0.81%)
Jan 08, 2010 11.63 11.74 11.35 11.54 709,594 -0.12(-1.02%)
Jan 07, 2010 11.63 11.80 11.41 11.66 652,487 -0.07(-0.58%)
Jan 06, 2010 11.56 11.79 11.37 11.72 1,377,254 +0.15(+1.32%)
Jan 05, 2010 11.38 11.61 11.19 11.57 1,150,949 +0.20(+1.72%)
Jan 04, 2010 10.96 11.44 10.90 11.38 1,614,835 +0.59(+5.43%)
Dec 31, 2009 10.79 10.79 10.79 10.79 1,427,843 +0.04(+0.39%)
Dec 30, 2009 10.64 10.79 10.52 10.75 797,286 +0.05(+0.48%)
Dec 29, 2009 10.56 10.71 10.52 10.70 984,914 +0.16(+1.53%)
Dec 28, 2009 10.37 10.55 10.20 10.54 899,083 +0.20(+1.89%)
Dec 24, 2009 10.17 10.34 10.14 10.34 356,949 +0.21(+2.10%)
Dec 23, 2009 9.984 10.15 9.874 10.13 676,912 +0.25(+2.49%)
Dec 22, 2009 9.678 9.908 9.619 9.882 665,657 +0.25(+2.56%)
Dec 21, 2009 9.305 9.695 9.220 9.636 718,422 +0.43(+4.70%)
Dec 18, 2009 9.203 9.339 8.914 9.203 1,494,655 +0.08(+0.84%)
Dec 17, 2009 9.449 9.619 9.050 9.126 1,716,936 -0.49(-5.12%)
Dec 16, 2009 9.619 9.729 9.466 9.619 831,826 +0.20(+2.07%)
Dec 15, 2009 9.508 9.610 9.424 9.424 710,430 -0.11(-1.16%)
Dec 14, 2009 9.508 9.678 9.466 9.534 895,127 +0.03(+0.36%)
Dec 11, 2009 9.415 9.576 9.271 9.500 697,447 +0.21(+2.29%)
Dec 10, 2009 9.466 9.619 9.220 9.288 605,508 -0.16(-1.71%)
Dec 09, 2009 9.746 9.763 9.330 9.449 834,346 -0.28(-2.88%)
Dec 08, 2009 9.924 10.01 9.678 9.729 1,136,843 -0.32(-3.21%)
Dec 07, 2009 9.874 10.15 9.848 10.05 1,075,514 +0.15(+1.54%)
Dec 04, 2009 9.619 10.01 9.339 9.899 2,456,723 +0.56(+6.00%)
Dec 03, 2009 9.152 9.508 9.008 9.339 1,403,687 +0.23(+2.52%)
Dec 02, 2009 9.186 9.551 9.050 9.109 866,453 +0.00(+0.00%)
Dec 01, 2009 8.702 9.224 8.677 9.109 1,447,535 +0.59(+6.87%)
Nov 30, 2009 8.693 8.693 8.303 8.524 1,462,507 -0.11(-1.28%)
Nov 27, 2009 8.456 8.736 8.362 8.634 882,319 -0.32(-3.60%)
Nov 25, 2009 9.126 9.143 8.914 8.957 951,020 -0.09(-1.03%)
Nov 24, 2009 9.296 9.313 8.872 9.050 1,046,591 -0.26(-2.83%)
Nov 23, 2009 9.568 9.678 9.254 9.313 737,877 +0.02(+0.18%)
Nov 20, 2009 9.466 9.627 9.211 9.296 894,547 -0.28(-2.93%)
Nov 19, 2009 9.975 10.12 9.305 9.576 1,736,998 -0.53(-5.21%)
Nov 18, 2009 10.27 10.34 9.992 10.10 936,019 -0.16(-1.57%)
Nov 17, 2009 10.06 10.29 9.933 10.26 764,977 +0.14(+1.43%)
Nov 16, 2009 9.908 10.30 9.674 10.12 1,177,743 +0.25(+2.49%)
Nov 13, 2009 9.908 9.975 9.670 9.874 1,618,829 -0.03(-0.26%)
Nov 12, 2009 9.967 10.08 9.797 9.899 1,728,417 -0.14(-1.44%)
Nov 11, 2009 10.08 10.13 9.840 10.04 1,087,403 +0.13(+1.28%)
Nov 10, 2009 9.780 10.00 9.644 9.916 1,455,743 +0.14(+1.48%)
Nov 09, 2009 9.475 9.924 9.390 9.772 1,141,839 +0.50(+5.40%)
Nov 06, 2009 9.279 9.632 9.084 9.271 2,026,686 -0.12(-1.27%)
Nov 05, 2009 8.957 9.424 8.897 9.390 1,990,719 +0.69(+7.90%)
Nov 04, 2009 8.880 9.076 8.702 8.702 2,027,082 -0.02(-0.19%)
Nov 03, 2009 8.490 8.787 8.320 8.719 2,280,863 +0.09(+1.08%)
Nov 02, 2009 8.150 9.483 8.150 8.626 5,021,755 +0.58(+7.17%)
Oct 30, 2009 8.744 8.914 7.904 8.048 2,815,646 -0.70(-8.05%)
Oct 29, 2009 8.142 9.126 7.989 8.753 3,777,879 +0.70(+8.76%)
Oct 28, 2009 8.609 8.609 7.972 8.048 2,952,308 -0.59(-6.88%)
Oct 27, 2009 9.237 9.296 8.626 8.643 2,104,996 -0.55(-6.00%)
Oct 26, 2009 9.593 10.02 9.177 9.194 1,675,686 -0.35(-3.65%)
Oct 23, 2009 9.763 9.806 9.534 9.542 1,866,005 -0.53(-5.31%)
Oct 22, 2009 10.23 10.26 9.848 10.08 2,060,026 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,517,077 -0.25(-2.44%)
Oct 20, 2009 10.37 10.50 10.27 10.44 2,636,218 -0.69(-6.18%)
Oct 19, 2009 10.91 11.40 10.66 11.13 1,249,062 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.67 10.84 1,609,334 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.44 11.10 1,345,639 +0.34(+3.16%)
Oct 14, 2009 10.97 11.06 10.51 10.76 1,895,745 +0.05(+0.48%)
Oct 13, 2009 10.49 10.78 10.31 10.71 1,250,057 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,855 +0.25(+2.42%)
Oct 09, 2009 9.899 10.18 9.772 10.17 1,273,568 +0.27(+2.74%)
Oct 08, 2009 9.721 10.15 9.610 9.899 1,788,968 +0.34(+3.55%)
Oct 07, 2009 9.559 9.763 9.339 9.559 1,041,791 -0.03(-0.35%)
Oct 06, 2009 9.279 9.712 9.177 9.593 1,211,266 +0.45(+4.92%)
Oct 05, 2009 8.897 9.303 8.829 9.143 1,218,381 +0.34(+3.86%)
Oct 02, 2009 8.948 9.118 8.549 8.804 4,393,804 -0.32(-3.53%)
Oct 01, 2009 10.04 10.05 9.118 9.126 2,621,121 -1.04(-10.27%)
Sep 30, 2009 10.27 10.37 9.899 10.17 2,054,405 -0.06(-0.58%)
Sep 29, 2009 10.23 10.50 9.857 10.23 1,991,879 +0.38(+3.88%)
Sep 28, 2009 9.432 10.54 9.254 9.848 3,607,279 +0.48(+5.07%)
Sep 25, 2009 8.515 9.525 8.439 9.373 5,549,670 +1.28(+15.84%)
Sep 24, 2009 8.778 8.821 8.023 8.091 1,571,846 -0.64(-7.30%)
Sep 23, 2009 8.753 9.033 8.677 8.727 1,883,906 +0.03(+0.29%)
Sep 22, 2009 8.422 8.940 8.362 8.702 2,394,599 +0.34(+4.06%)
Sep 21, 2009 8.142 8.464 7.989 8.362 1,330,198 +0.06(+0.72%)
Sep 18, 2009 8.159 8.405 7.887 8.303 1,336,040 +0.25(+3.06%)
Sep 17, 2009 8.286 8.447 7.912 8.057 912,223 +0.00(+0.00%)
Sep 16, 2009 8.031 8.447 7.870 8.057 1,883,927 +0.08(+1.06%)
Sep 15, 2009 8.184 8.337 7.811 7.972 2,682,084 -0.51(-6.01%)
Sep 14, 2009 8.218 8.498 7.946 8.481 1,448,183 +0.18(+2.15%)
Sep 11, 2009 8.048 8.562 7.878 8.303 1,258,894 +0.30(+3.71%)
Sep 10, 2009 8.074 8.125 7.845 8.006 1,089,950 -0.06(-0.74%)
Sep 09, 2009 7.853 8.159 7.683 8.065 787,208 +0.22(+2.81%)
Sep 08, 2009 7.675 7.860 7.539 7.845 806,383 +0.25(+3.36%)
Sep 04, 2009 7.199 7.615 7.063 7.590 897,880 +0.38(+5.30%)
Sep 03, 2009 7.301 7.462 7.063 7.208 1,019,936 -0.01(-0.12%)
Sep 02, 2009 7.369 7.556 7.174 7.216 1,507,648 -0.17(-2.30%)
Sep 01, 2009 7.785 8.091 7.301 7.386 1,538,338 -0.50(-6.35%)
Aug 31, 2009 7.997 8.048 7.760 7.887 1,219,526 -0.25(-3.13%)
Aug 28, 2009 7.946 8.396 7.921 8.142 1,406,651 +0.34(+4.35%)
Aug 27, 2009 7.904 7.972 7.556 7.802 981,577 -0.08(-1.08%)
Aug 26, 2009 8.116 8.133 7.716 7.887 1,497,754 -0.26(-3.23%)
Aug 25, 2009 8.125 8.294 7.997 8.150 1,228,189 +0.20(+2.56%)
Aug 24, 2009 8.048 8.218 7.777 7.946 1,690,303 -0.20(-2.40%)
Aug 21, 2009 7.174 8.227 7.097 8.142 3,595,876 +1.07(+15.13%)
Aug 20, 2009 6.945 7.136 6.945 7.072 1,255,165 +0.08(+1.09%)
Aug 19, 2009 7.038 7.038 6.707 6.996 2,306,163 -0.10(-1.44%)
Aug 18, 2009 6.894 7.199 6.647 7.097 1,416,441 +0.14(+2.08%)
Aug 17, 2009 7.208 7.208 6.766 6.953 2,399,106 -0.60(-7.98%)
Aug 14, 2009 7.997 8.040 7.318 7.556 2,896,302 -0.34(-4.30%)
Aug 13, 2009 7.615 8.057 7.232 7.895 2,264,954 +0.23(+2.99%)
Aug 12, 2009 8.099 8.286 7.301 7.666 4,059,806 -0.47(-5.74%)
Aug 11, 2009 7.743 8.261 7.666 8.133 4,416,089 +0.10(+1.27%)
Aug 10, 2009 7.174 8.150 7.174 8.031 2,471,220 +0.76(+10.51%)
Aug 07, 2009 6.843 7.395 6.673 7.267 2,038,307 +0.52(+7.67%)
Aug 06, 2009 6.826 6.826 6.410 6.749 1,634,042 +0.07(+1.02%)
Aug 05, 2009 6.681 6.758 6.503 6.681 1,844,664 -0.02(-0.25%)
Aug 04, 2009 6.223 6.785 5.731 6.698 3,016,061 +0.31(+4.92%)
Aug 03, 2009 6.197 6.580 5.943 6.384 3,677,426 +0.29(+4.74%)
Jul 31, 2009 5.578 6.240 5.204 6.096 5,732,626 +0.53(+9.45%)
Jul 30, 2009 4.168 5.883 3.905 5.569 5,518,544 +1.19(+27.13%)
Jul 29, 2009 4.202 4.556 4.143 4.381 1,765,037 +0.19(+4.45%)
Jul 28, 2009 4.075 4.228 3.820 4.194 809,003 +0.11(+2.70%)
Jul 27, 2009 3.999 4.151 3.939 4.084 1,351,292 +0.11(+2.78%)
Jul 24, 2009 3.982 4.024 3.752 3.973 631 -0.04(-1.06%)
Jul 23, 2009 3.693 4.050 3.693 4.016 1,885,259 +0.32(+8.74%)
Jul 22, 2009 3.668 3.752 3.642 3.693 795,721 +0.01(+0.23%)
Jul 21, 2009 3.786 3.854 3.651 3.685 483,650 -0.11(-2.91%)
Jul 20, 2009 3.685 3.812 3.617 3.795 748,840 +0.10(+2.76%)
Jul 17, 2009 3.769 3.803 3.574 3.693 902,119 -0.10(-2.68%)
Jul 16, 2009 3.702 3.820 3.634 3.795 637,331 +0.06(+1.59%)
Jul 15, 2009 3.506 3.752 3.413 3.735 1,132,877 +0.34(+10.00%)
Jul 14, 2009 3.362 3.430 3.226 3.396 439,044 +0.04(+1.27%)
Jul 13, 2009 3.175 3.421 3.175 3.353 1,331,549 +0.20(+6.18%)
Jul 10, 2009 2.963 3.192 2.963 3.158 1,114,749 +0.18(+5.98%)
Jul 09, 2009 3.099 3.150 2.963 2.980 1,717,575 -0.09(-3.04%)
Jul 08, 2009 3.286 3.328 2.988 3.073 2,063,814 -0.19(-5.73%)
Jul 07, 2009 3.252 3.608 3.184 3.260 1,911,809 +0.00(+0.00%)
Jul 06, 2009 3.379 3.472 3.107 3.260 1,519,426 -0.14(-4.24%)
Jul 02, 2009 3.693 3.702 3.362 3.404 1,466,060 -0.36(-9.48%)
Jul 01, 2009 3.702 3.888 3.651 3.761 1,102,621 +0.09(+2.55%)
Jun 30, 2009 3.778 3.829 3.659 3.668 613,259 -0.11(-2.92%)
Jun 29, 2009 3.829 3.922 3.608 3.778 790,251 -0.04(-1.11%)
Jun 26, 2009 3.693 3.914 3.600 3.820 1,581,359 +0.10(+2.74%)
Jun 25, 2009 3.532 3.719 3.506 3.719 1,279,341 +0.31(+8.96%)
Jun 24, 2009 3.379 3.600 3.353 3.413 1,134,241 +0.07(+2.03%)
Jun 23, 2009 3.277 3.472 3.201 3.345 1,236,751 +0.12(+3.68%)
Jun 22, 2009 3.430 3.515 3.209 3.226 1,031,908 -0.25(-7.09%)
Jun 19, 2009 3.540 3.600 3.447 3.472 1,047,072 +0.01(+0.25%)
Jun 18, 2009 3.515 3.595 3.438 3.464 616,196 -0.07(-1.92%)
Jun 17, 2009 3.396 3.668 3.328 3.532 1,622,130 +0.14(+4.26%)
Jun 16, 2009 3.549 3.595 3.311 3.387 932,275 -0.08(-2.21%)
Jun 15, 2009 3.540 3.625 3.319 3.464 1,218,673 -0.20(-5.56%)
Jun 12, 2009 3.676 3.710 3.557 3.668 529,948 +0.02(+0.47%)
Jun 11, 2009 3.752 3.812 3.617 3.651 1,007,791 -0.09(-2.49%)
Jun 10, 2009 4.016 4.041 3.608 3.744 1,167,127 -0.13(-3.29%)
Jun 09, 2009 3.676 4.007 3.676 3.871 1,475,249 +0.22(+6.05%)
Jun 08, 2009 3.735 3.744 3.455 3.651 1,707,792 -0.26(-6.72%)
Jun 05, 2009 4.160 4.313 3.871 3.914 1,154,444 -0.16(-3.96%)
Jun 04, 2009 4.177 4.219 3.982 4.075 1,297,348 -0.04(-1.03%)
Jun 03, 2009 4.338 4.423 3.982 4.118 1,183,051 -0.36(-7.97%)
Jun 02, 2009 4.270 4.534 4.109 4.474 1,439,291 +0.23(+5.40%)
Jun 01, 2009 4.067 4.287 4.067 4.245 1,812,296 +0.32(+8.23%)
May 29, 2009 4.075 4.177 3.812 3.922 1,856,527 -0.11(-2.74%)
May 28, 2009 4.279 4.389 3.905 4.033 2,048,700 -0.17(-4.04%)
May 27, 2009 4.432 4.669 4.194 4.202 1,628,388 -0.27(-6.07%)
May 26, 2009 4.466 4.788 4.423 4.474 1,544,235 -0.05(-1.13%)
May 22, 2009 4.780 4.805 4.372 4.525 1,038,628 -0.21(-4.48%)
May 21, 2009 4.992 4.992 4.559 4.737 1,494,233 -0.36(-7.00%)
May 20, 2009 4.890 5.493 4.865 5.094 2,311,034 +0.19(+3.81%)
May 19, 2009 4.788 5.068 4.678 4.907 1,147,740 +0.15(+3.21%)
May 18, 2009 4.517 4.873 4.500 4.754 1,274,684 +0.32(+7.28%)
May 15, 2009 4.432 4.678 4.330 4.432 1,507,801 -0.06(-1.32%)
May 14, 2009 4.296 4.627 4.041 4.491 2,480,664 +0.21(+4.96%)
May 13, 2009 4.839 4.941 4.228 4.279 2,505,203 -0.70(-13.99%)
May 12, 2009 5.569 5.662 4.950 4.975 2,255,655 -0.59(-10.67%)
May 11, 2009 5.705 5.841 5.493 5.569 2,076,342 -0.44(-7.34%)
May 08, 2009 5.637 6.087 5.501 6.011 1,632,147 +0.53(+9.77%)
May 07, 2009 6.053 6.325 5.247 5.476 2,380,063 -0.48(-7.99%)
May 06, 2009 6.614 6.724 5.688 5.951 2,980,086 -0.53(-8.13%)
May 05, 2009 5.900 6.928 5.900 6.478 3,287,134 +0.53(+9.00%)
May 04, 2009 5.425 5.951 5.187 5.943 2,376,032 +0.54(+10.06%)
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.