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

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 8.804 9.068 8.735 9.048 4,317,993 +0.58(+6.82%)
Nov 29, 2011 8.562 8.658 8.457 8.470 3,094,517 -0.10(-1.19%)
Nov 28, 2011 8.518 8.679 8.496 8.572 2,323,151 +0.33(+4.01%)
Nov 25, 2011 8.322 8.473 8.211 8.241 1,691,794 -0.16(-1.95%)
Nov 23, 2011 8.390 8.542 8.335 8.405 4,760,571 -0.09(-1.10%)
Nov 22, 2011 8.499 8.562 8.438 8.499 3,362,872 +0.05(+0.54%)
Nov 21, 2011 8.382 8.524 8.350 8.453 3,209,309 -0.15(-1.73%)
Nov 18, 2011 8.729 8.776 8.542 8.602 4,135,319 -0.07(-0.76%)
Nov 17, 2011 8.643 8.812 8.590 8.668 7,204,659 +0.00(+0.03%)
Nov 16, 2011 8.552 8.802 8.539 8.665 4,455,939 -0.03(-0.35%)
Nov 15, 2011 8.627 8.771 8.574 8.696 3,560,096 +0.00(+0.00%)
Nov 14, 2011 8.633 8.741 8.605 8.696 2,737,542 +0.03(+0.38%)
Nov 11, 2011 8.569 8.716 8.557 8.663 3,454,600 +0.17(+2.05%)
Nov 10, 2011 8.524 8.605 8.393 8.489 3,338,466 +0.09(+1.08%)
Nov 09, 2011 8.668 8.698 8.355 8.398 5,725,277 -0.54(-6.02%)
Nov 08, 2011 8.883 8.948 8.734 8.936 4,438,629 +0.13(+1.49%)
Nov 07, 2011 8.741 8.837 8.577 8.804 4,810,060 +0.08(+0.93%)
Nov 04, 2011 8.726 8.774 8.499 8.723 4,751,226 -0.09(-1.00%)
Nov 03, 2011 8.979 8.979 8.223 8.812 11,062,636 -0.14(-1.52%)
Nov 02, 2011 9.080 9.082 8.822 8.948 6,427,183 +0.03(+0.31%)
Nov 01, 2011 9.135 9.188 8.802 8.920 10,889,556 -0.71(-7.42%)
Oct 31, 2011 9.868 10.03 9.633 9.635 6,200,976 -0.44(-4.39%)
Oct 28, 2011 10.35 10.35 9.903 10.08 6,967,401 -0.14(-1.36%)
Oct 27, 2011 9.681 10.30 9.671 10.22 6,001,915 +0.81(+8.65%)
Oct 26, 2011 9.317 9.484 9.097 9.403 9,178,258 +0.15(+1.58%)
Oct 25, 2011 9.544 9.570 9.224 9.256 4,828,586 -0.39(-4.01%)
Oct 24, 2011 9.567 9.749 9.516 9.643 4,596,919 +0.13(+1.38%)
Oct 21, 2011 9.282 9.534 9.165 9.511 4,114,037 +0.42(+4.61%)
Oct 20, 2011 9.016 9.138 8.769 9.092 4,135,854 -0.01(-0.06%)
Oct 19, 2011 9.355 9.362 9.029 9.097 4,609,221 -0.23(-2.46%)
Oct 18, 2011 9.115 9.380 8.996 9.327 3,966,402 +0.19(+2.07%)
Oct 17, 2011 9.423 9.463 9.110 9.138 2,563,667 -0.36(-3.78%)
Oct 14, 2011 9.385 9.554 9.319 9.496 5,617,608 +0.30(+3.27%)
Oct 13, 2011 9.557 9.570 8.971 9.196 7,396,058 -0.49(-5.03%)
Oct 12, 2011 9.612 9.845 9.595 9.683 5,088,016 +0.13(+1.32%)
Oct 11, 2011 9.317 9.585 9.254 9.557 4,259,147 +0.09(+0.91%)
Oct 10, 2011 9.322 9.474 9.289 9.471 3,304,221 +0.37(+4.05%)
Oct 07, 2011 9.213 9.398 8.948 9.102 5,923,463 -0.03(-0.30%)
Oct 06, 2011 9.061 9.155 9.009 9.130 6,595,435 +0.27(+3.08%)
Oct 05, 2011 8.430 8.928 8.160 8.857 7,418,354 +0.49(+5.82%)
Oct 04, 2011 7.789 8.380 7.584 8.370 5,145,345 +0.45(+5.74%)
Oct 03, 2011 8.223 8.332 7.895 7.915 4,819,258 -0.41(-4.94%)
Sep 30, 2011 8.393 8.581 8.261 8.327 3,073,080 -0.27(-3.11%)
Sep 29, 2011 8.585 8.776 8.385 8.595 3,736,085 +0.21(+2.53%)
Sep 28, 2011 8.701 8.701 8.347 8.382 3,483,429 -0.25(-2.90%)
Sep 27, 2011 8.590 8.890 8.489 8.633 3,489,107 +0.35(+4.27%)
Sep 26, 2011 8.221 8.292 7.913 8.279 3,343,613 +0.12(+1.45%)
Sep 23, 2011 7.915 8.213 7.870 8.160 4,593,035 +0.13(+1.67%)
Sep 22, 2011 8.150 8.279 7.882 8.026 6,999,025 -0.56(-6.56%)
Sep 21, 2011 9.181 9.193 8.587 8.590 4,846,590 -0.65(-7.08%)
Sep 20, 2011 9.519 9.577 9.241 9.244 4,239,053 -0.27(-2.81%)
Sep 19, 2011 9.370 9.554 9.218 9.511 4,211,075 -0.04(-0.40%)
Sep 16, 2011 9.597 9.610 9.466 9.549 3,567,191 -0.08(-0.84%)
Sep 15, 2011 9.443 9.686 9.385 9.630 4,489,523 +0.33(+3.56%)
Sep 14, 2011 9.196 9.448 8.991 9.299 3,973,818 +0.18(+2.02%)
Sep 13, 2011 8.938 9.148 8.938 9.115 4,539,460 +0.21(+2.35%)
Sep 12, 2011 8.741 8.968 8.696 8.905 6,677,210 -0.01(-0.14%)
Sep 09, 2011 9.100 9.143 8.802 8.918 6,118,623 -0.38(-4.05%)
Sep 08, 2011 9.375 9.562 9.292 9.294 5,104,428 -0.18(-1.87%)
Sep 07, 2011 9.254 9.516 9.158 9.471 3,581,615 +0.51(+5.63%)
Sep 06, 2011 8.840 8.996 8.653 8.966 5,542,758 -0.18(-2.01%)
Sep 02, 2011 9.037 9.201 9.001 9.150 3,866,465 -0.16(-1.74%)
Sep 01, 2011 9.655 9.658 9.299 9.312 5,705,420 -0.30(-3.13%)
Aug 31, 2011 9.592 9.782 9.532 9.612 3,717,650 +0.12(+1.28%)
Aug 30, 2011 9.575 9.633 9.438 9.491 5,985,895 -0.12(-1.29%)
Aug 29, 2011 9.294 9.618 9.292 9.615 4,394,849 +0.46(+5.08%)
Aug 26, 2011 8.874 9.210 8.759 9.150 4,035,223 +0.14(+1.59%)
Aug 25, 2011 9.178 9.233 8.992 9.007 5,854,160 -0.13(-1.37%)
Aug 24, 2011 8.719 9.173 8.676 9.133 5,536,786 +0.37(+4.27%)
Aug 23, 2011 8.513 8.774 8.423 8.759 5,529,701 +0.33(+3.96%)
Aug 22, 2011 8.636 8.704 8.328 8.425 6,044,572 +0.00(+0.03%)
Aug 19, 2011 8.724 8.982 8.360 8.423 6,633,552 -0.47(-5.28%)
Aug 18, 2011 9.195 9.203 8.754 8.892 6,562,098 -0.53(-5.67%)
Aug 17, 2011 9.637 9.775 9.396 9.426 3,810,146 -0.14(-1.49%)
Aug 16, 2011 9.604 9.725 9.416 9.569 7,968,720 -0.21(-2.10%)
Aug 15, 2011 9.785 10.02 9.737 9.775 6,832,791 +0.06(+0.57%)
Aug 12, 2011 9.840 9.910 9.597 9.720 6,666,555 -0.02(-0.21%)
Aug 11, 2011 9.577 9.812 9.456 9.740 7,586,090 +0.19(+1.94%)
Aug 10, 2011 9.649 9.835 9.363 9.554 9,744,397 -0.31(-3.15%)
Aug 09, 2011 9.128 9.875 8.972 9.865 9,989,096 +1.07(+12.12%)
Aug 08, 2011 9.128 9.609 8.756 8.799 9,382,578 -1.09(-11.01%)
Aug 05, 2011 10.16 10.39 8.533 9.888 25,248,072 -1.21(-10.89%)
Aug 04, 2011 11.52 11.52 10.86 11.10 9,602,089 -0.69(-5.83%)
Aug 03, 2011 11.41 11.82 11.08 11.78 9,390,743 +0.36(+3.12%)
Aug 02, 2011 12.00 12.00 11.41 11.43 5,794,387 -0.69(-5.67%)
Aug 01, 2011 12.44 12.55 11.99 12.12 2,005,912 -0.12(-0.96%)
Jul 29, 2011 12.12 12.31 11.96 12.23 3,334,924 -0.05(-0.43%)
Jul 28, 2011 12.07 12.57 12.04 12.29 3,876,203 +0.22(+1.83%)
Jul 27, 2011 12.59 12.59 11.95 12.06 4,587,896 -0.60(-4.73%)
Jul 26, 2011 12.88 12.95 12.60 12.66 2,185,396 -0.23(-1.79%)
Jul 25, 2011 13.00 13.04 12.81 12.90 1,949,017 -0.21(-1.61%)
Jul 22, 2011 13.14 13.17 13.10 13.11 1,698,752 -0.01(-0.04%)
Jul 21, 2011 13.05 13.19 12.89 13.11 1,961,950 +0.11(+0.83%)
Jul 20, 2011 13.08 13.08 12.88 13.00 1,562,380 -0.03(-0.19%)
Jul 19, 2011 12.92 13.06 12.90 13.03 2,116,214 +0.22(+1.72%)
Jul 18, 2011 12.96 12.96 12.71 12.81 2,287,218 -0.24(-1.85%)
Jul 15, 2011 13.08 13.13 12.94 13.05 2,094,167 +0.06(+0.44%)
Jul 14, 2011 13.16 13.21 12.84 12.99 2,485,384 -0.14(-1.05%)
Jul 13, 2011 12.89 13.28 12.85 13.13 4,012,686 +0.33(+2.61%)
Jul 12, 2011 12.58 12.92 12.55 12.79 3,496,408 +0.10(+0.81%)
Jul 11, 2011 12.92 12.93 12.64 12.69 4,974,967 -0.35(-2.69%)
Jul 08, 2011 13.09 13.24 12.98 13.04 4,917,119 -0.23(-1.70%)
Jul 07, 2011 13.37 13.40 13.25 13.27 4,987,649 +0.05(+0.38%)
Jul 06, 2011 13.28 13.32 13.08 13.22 4,091,317 -0.07(-0.55%)
Jul 05, 2011 13.51 13.52 13.29 13.29 5,230,730 -0.25(-1.83%)
Jul 01, 2011 13.59 13.59 13.47 13.54 2,618,765 -0.02(-0.11%)
Jun 30, 2011 13.37 13.66 13.25 13.55 3,288,446 +0.25(+1.89%)
Jun 29, 2011 13.19 13.41 13.13 13.30 3,690,348 +0.19(+1.43%)
Jun 28, 2011 12.79 13.16 12.69 13.12 4,204,278 +0.42(+3.30%)
Jun 27, 2011 12.55 12.72 12.42 12.70 2,309,341 +0.17(+1.38%)
Jun 24, 2011 12.45 12.64 12.40 12.52 2,874,851 +0.03(+0.26%)
Jun 23, 2011 12.28 12.52 12.12 12.49 3,438,759 +0.04(+0.32%)
Jun 22, 2011 12.37 12.60 12.35 12.45 4,736,263 -0.00(-0.02%)
Jun 21, 2011 12.16 12.48 12.14 12.45 6,463,094 +0.37(+3.05%)
Jun 20, 2011 12.06 12.10 12.05 12.09 4,061,252 +0.01(+0.06%)
Jun 17, 2011 11.81 12.18 11.63 12.08 13,999,147 +0.56(+4.88%)
Jun 16, 2011 11.42 11.62 11.40 11.52 7,187,346 +0.06(+0.53%)
Jun 15, 2011 11.40 11.54 11.33 11.46 3,761,791 -0.08(-0.65%)
Jun 14, 2011 11.39 11.60 11.37 11.53 14,739,677 +0.25(+2.20%)
Jun 13, 2011 11.19 11.33 11.13 11.28 4,469,003 +0.09(+0.78%)
Jun 10, 2011 11.53 11.57 11.14 11.19 4,160,160 -0.36(-3.10%)
Jun 09, 2011 11.55 11.70 11.53 11.55 7,353,777 +0.03(+0.26%)
Jun 08, 2011 11.63 11.64 11.51 11.52 3,161,388 -0.16(-1.35%)
Jun 07, 2011 11.56 11.76 11.48 11.68 7,672,408 +0.18(+1.55%)
Jun 06, 2011 11.78 11.79 11.47 11.50 5,833,652 -0.24(-2.07%)
Jun 03, 2011 11.54 11.84 11.44 11.75 3,179,779 -0.25(-2.05%)
May 24, 2011 12.21 12.21 11.97 11.99 2,269,509 -0.15(-1.27%)
May 23, 2011 12.01 12.20 12.01 12.15 2,240,326 -0.10(-0.79%)
May 20, 2011 12.39 12.42 12.11 12.24 2,865,834 -0.19(-1.54%)
May 19, 2011 12.41 12.50 12.38 12.44 3,074,506 +0.06(+0.50%)
May 18, 2011 12.18 12.41 12.07 12.37 2,703,493 +0.23(+1.89%)
May 17, 2011 12.29 12.35 12.00 12.14 3,360,745 -0.26(-2.07%)
May 16, 2011 12.16 12.43 11.93 12.40 6,539,987 -0.07(-0.58%)
May 13, 2011 12.75 12.80 12.47 12.47 3,801,078 -0.27(-2.10%)
May 12, 2011 12.80 12.86 12.66 12.74 4,349,058 -0.19(-1.49%)
May 11, 2011 13.02 13.11 12.80 12.93 2,696,564 -0.11(-0.88%)
May 10, 2011 13.08 13.12 12.88 13.05 4,864,870 -0.02(-0.19%)
May 09, 2011 13.07 13.21 13.04 13.07 5,736,196 +0.08(+0.61%)
May 06, 2011 12.74 13.04 12.66 12.99 4,615,633 +0.45(+3.62%)
May 05, 2011 12.79 12.89 12.45 12.54 5,342,240 -0.28(-2.22%)
May 04, 2011 12.88 13.07 12.55 12.82 8,557,803 +0.15(+1.16%)
May 03, 2011 12.85 12.87 12.51 12.68 5,412,185 -0.25(-1.97%)
May 02, 2011 12.93 12.95 12.90 12.93 4,077,422 +0.14(+1.11%)
Apr 29, 2011 12.64 12.80 12.48 12.79 3,359,988 +0.19(+1.55%)
Apr 28, 2011 12.40 12.62 12.33 12.59 4,573,280 +0.15(+1.22%)
Apr 27, 2011 12.44 12.47 12.23 12.44 3,599,038 +0.06(+0.48%)
Apr 26, 2011 12.14 12.39 12.13 12.38 3,503,601 +0.27(+2.22%)
Apr 25, 2011 12.23 12.26 11.97 12.11 2,519,993 -0.07(-0.57%)
Apr 21, 2011 12.21 12.45 12.17 12.18 3,701,973 +0.04(+0.37%)
Apr 20, 2011 11.64 12.21 11.62 12.14 5,831,766 +0.66(+5.74%)
Apr 19, 2011 11.24 11.53 11.24 11.48 2,971,711 +0.27(+2.38%)
Apr 18, 2011 11.24 11.27 11.10 11.21 3,409,855 -0.21(-1.86%)
Apr 15, 2011 11.34 11.53 11.30 11.42 4,638,520 +0.09(+0.79%)
Apr 14, 2011 11.33 11.44 11.24 11.33 4,439,727 -0.08(-0.74%)
Apr 13, 2011 11.42 11.67 11.37 11.42 5,876,968 +0.09(+0.84%)
Apr 12, 2011 11.50 11.50 10.93 11.32 9,074,083 -0.31(-2.70%)
Apr 11, 2011 11.96 11.97 11.59 11.64 3,317,139 -0.29(-2.47%)
Apr 08, 2011 12.10 12.10 11.77 11.93 5,422,865 -0.05(-0.40%)
Apr 07, 2011 12.19 12.23 11.90 11.98 3,762,312 -0.17(-1.40%)
Apr 06, 2011 12.38 12.43 12.14 12.15 3,353,688 -0.07(-0.61%)
Apr 05, 2011 12.47 12.53 12.17 12.22 12,093,789 -0.17(-1.39%)
Apr 04, 2011 12.17 12.47 12.13 12.40 4,007,930 +0.26(+2.18%)
Apr 01, 2011 12.03 12.22 12.00 12.13 3,391,328 +0.18(+1.48%)
Mar 31, 2011 12.10 12.19 11.95 11.95 3,158,473 -0.18(-1.46%)
Mar 30, 2011 11.98 12.20 11.97 12.13 2,657,346 +0.21(+1.78%)
Mar 29, 2011 12.04 12.07 11.84 11.92 3,565,755 -0.15(-1.24%)
Mar 28, 2011 12.27 12.30 12.05 12.07 3,752,197 -0.15(-1.23%)
Mar 25, 2011 12.51 12.52 12.21 12.22 5,197,558 -0.27(-2.16%)
Mar 24, 2011 12.45 12.50 12.39 12.49 6,058,220 +0.12(+0.99%)
Mar 23, 2011 12.32 12.44 12.11 12.37 3,056,440 +0.01(+0.08%)
Mar 22, 2011 12.56 12.62 12.25 12.36 4,212,106 -0.16(-1.26%)
Mar 21, 2011 12.56 12.58 12.50 12.51 6,708,122 +0.10(+0.78%)
Mar 18, 2011 12.61 12.69 12.37 12.42 3,886,833 -0.06(-0.52%)
Mar 17, 2011 12.54 12.64 12.43 12.48 6,035,565 +0.16(+1.28%)
Mar 16, 2011 12.37 12.52 12.21 12.32 7,121,880 -0.10(-0.84%)
Mar 15, 2011 12.35 12.53 12.31 12.43 7,248,528 -0.18(-1.44%)
Mar 14, 2011 12.49 12.69 12.36 12.61 5,948,135 +0.18(+1.49%)
Mar 11, 2011 12.16 12.47 12.11 12.43 6,140,128 -0.08(-0.62%)
Mar 10, 2011 12.52 12.56 12.35 12.50 7,382,467 -0.19(-1.53%)
Mar 09, 2011 12.65 12.80 12.58 12.70 4,294,723 +0.16(+1.25%)
Mar 08, 2011 12.44 12.61 12.32 12.54 7,309,538 +0.13(+1.02%)
Mar 07, 2011 12.59 12.69 12.31 12.41 4,955,817 -0.20(-1.59%)
Mar 04, 2011 12.70 12.72 12.43 12.62 4,616,122 -0.05(-0.41%)
Mar 03, 2011 12.27 12.69 12.24 12.67 5,216,415 +0.44(+3.62%)
Mar 02, 2011 12.37 12.46 12.14 12.23 6,228,131 -0.18(-1.46%)
Mar 01, 2011 12.29 12.47 12.23 12.41 9,439,989 +0.15(+1.24%)
Feb 28, 2011 12.58 12.76 12.05 12.26 10,134,950 -0.24(-1.91%)
Feb 25, 2011 12.45 12.77 12.42 12.49 11,873,810 -0.02(-0.20%)
Feb 24, 2011 12.23 12.66 11.83 12.52 36,496,196 -1.32(-9.53%)
Feb 23, 2011 14.05 14.16 13.46 13.84 5,049,606 -0.30(-2.14%)
Feb 22, 2011 14.31 14.44 14.05 14.14 5,246,006 -0.36(-2.48%)
Feb 18, 2011 14.48 14.58 14.38 14.50 4,561,110 +0.18(+1.23%)
Feb 17, 2011 14.33 14.39 14.17 14.32 3,945,209 -0.06(-0.43%)
Feb 16, 2011 14.46 14.53 14.31 14.39 1,846,029 -0.01(-0.03%)
Feb 15, 2011 14.43 14.47 14.32 14.39 2,141,687 -0.09(-0.63%)
Feb 14, 2011 14.36 14.49 14.27 14.48 1,847,724 +0.14(+0.97%)
Feb 11, 2011 14.09 14.45 14.01 14.34 2,818,947 +0.21(+1.49%)
Feb 10, 2011 13.88 14.15 13.84 14.13 4,125,696 +0.18(+1.30%)
Feb 09, 2011 14.20 14.25 13.91 13.95 3,367,172 -0.29(-2.01%)
Feb 08, 2011 14.27 14.29 14.11 14.24 2,535,118 +0.06(+0.42%)
Feb 07, 2011 14.17 14.36 14.13 14.18 2,871,764 +0.11(+0.78%)
Feb 04, 2011 14.38 14.43 14.02 14.07 3,399,272 -0.15(-1.08%)
Feb 03, 2011 13.85 14.25 13.50 14.22 6,141,627 +0.38(+2.74%)
Feb 02, 2011 14.70 14.70 13.81 13.84 7,136,402 -0.81(-5.51%)
Feb 01, 2011 14.75 14.79 14.53 14.65 3,876,588 +0.16(+1.08%)
Jan 31, 2011 14.41 14.59 14.34 14.49 3,883,745 +0.14(+0.99%)
Jan 28, 2011 15.17 15.18 14.30 14.35 5,422,996 -0.92(-6.00%)
Jan 27, 2011 14.83 15.28 14.66 15.27 6,718,980 +0.74(+5.08%)
Jan 26, 2011 14.22 14.60 14.15 14.53 4,683,329 +0.37(+2.65%)
Jan 25, 2011 14.44 14.46 14.03 14.15 4,066,793 -0.33(-2.25%)
Jan 24, 2011 14.32 14.50 14.21 14.48 1,933,793 +0.19(+1.32%)
Jan 21, 2011 14.42 14.54 14.22 14.29 2,538,412 -0.06(-0.42%)
Jan 20, 2011 14.56 14.56 14.14 14.35 4,042,031 -0.25(-1.68%)
Jan 19, 2011 14.66 14.83 14.56 14.60 5,711,296 -0.04(-0.27%)
Jan 18, 2011 14.72 14.75 14.53 14.64 4,746,179 +0.02(+0.15%)
Jan 14, 2011 14.57 14.64 14.48 14.61 6,246,665 +0.02(+0.14%)
Jan 13, 2011 14.94 14.97 14.54 14.59 6,155,892 -0.28(-1.85%)
Jan 12, 2011 14.83 15.10 14.64 14.87 7,740,345 -0.05(-0.35%)
Jan 11, 2011 15.33 15.44 14.90 14.92 4,620,468 -0.26(-1.72%)
Jan 10, 2011 14.58 15.24 14.58 15.18 7,831,730 +0.36(+2.41%)
Jan 07, 2011 14.55 14.83 14.44 14.83 5,050,823 +0.38(+2.65%)
Jan 06, 2011 14.78 14.88 14.37 14.44 6,688,721 -0.21(-1.41%)
Jan 05, 2011 13.92 15.00 13.81 14.65 25,628,472 +0.75(+5.38%)
Jan 04, 2011 13.56 13.90 13.29 13.90 12,386,803 +0.59(+4.46%)
Jan 03, 2011 13.04 13.42 13.01 13.31 3,865,939 +0.40(+3.08%)
Dec 31, 2010 12.93 12.98 12.85 12.91 3,052,395 +0.00(+0.02%)
Dec 30, 2010 13.04 13.04 12.89 12.91 2,417,767 -0.04(-0.29%)
Dec 29, 2010 13.01 13.15 12.91 12.95 2,205,930 +0.07(+0.58%)
Dec 28, 2010 12.95 13.03 12.76 12.87 1,464,882 -0.02(-0.19%)
Dec 27, 2010 12.94 12.94 12.82 12.90 1,578,588 -0.02(-0.17%)
Dec 23, 2010 12.89 12.93 12.81 12.92 3,652,955 -0.02(-0.15%)
Dec 22, 2010 13.04 13.10 12.87 12.94 8,004,761 -0.12(-0.89%)
Dec 21, 2010 12.72 13.14 12.63 13.06 6,127,148 +0.39(+3.10%)
Dec 20, 2010 12.77 12.77 12.60 12.66 6,512,725 -0.04(-0.33%)
Dec 17, 2010 12.79 12.80 12.58 12.71 8,474,510 +0.04(+0.33%)
Dec 16, 2010 12.59 12.66 12.46 12.66 6,340,563 +0.16(+1.29%)
Dec 15, 2010 12.50 12.54 12.30 12.50 5,904,187 -0.04(-0.30%)
Dec 14, 2010 12.57 12.57 12.49 12.54 8,114,290 +0.01(+0.06%)
Dec 13, 2010 12.63 12.63 12.47 12.53 6,943,197 +0.05(+0.38%)
Dec 10, 2010 12.54 12.55 12.42 12.48 5,421,699 -0.01(-0.10%)
Dec 09, 2010 12.68 12.68 12.41 12.50 6,819,157 -0.05(-0.44%)
Dec 08, 2010 12.80 12.80 12.52 12.55 3,711,882 -0.17(-1.31%)
Dec 07, 2010 12.99 13.02 12.71 12.72 3,871,948 -0.05(-0.43%)
Dec 06, 2010 12.78 12.84 12.73 12.77 2,187,847 -0.01(-0.12%)
Dec 03, 2010 12.81 12.84 12.66 12.79 4,239,317 -0.01(-0.10%)
Dec 02, 2010 12.49 12.92 12.49 12.80 4,637,810 +0.40(+3.25%)
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.