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

Shanghai (IX: SHANG )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 2441 2459 2432 2452 118,400 +4.80(+0.20%)
Feb 28, 2012 2447 2478 2445 2447 158,000 +0.00(+0.00%)
Feb 27, 2012 2447 2478 2445 2447 0 +7.43(+0.30%)
Feb 26, 2012 2411 2440 2405 2440 0 +0.00(+0.00%)
Feb 25, 2012 2411 2440 2405 2440 135,000 +30.08(+1.25%)
Feb 24, 2012 2402 2417 2397 2410 112,600 +5.96(+0.25%)
Feb 23, 2012 2380 2404 2374 2404 118,600 +22.16(+0.93%)
Feb 22, 2012 2365 2382 2345 2381 79,400 +17.83(+0.75%)
Feb 21, 2012 2384 2388 2362 2364 89,000 +0.00(+0.00%)
Feb 20, 2012 2384 2388 2362 2364 0 +6.42(+0.27%)
Feb 19, 2012 2367 2373 2345 2357 0 +0.00(+0.00%)
Feb 18, 2012 2367 2373 2345 2357 72,000 +0.32(+0.01%)
Feb 17, 2012 2364 2374 2342 2357 95,000 -9.84(-0.42%)
Feb 16, 2012 2340 2374 2335 2367 98,800 +21.93(+0.94%)
Feb 15, 2012 2349 2352 2332 2345 73,200 -7.08(-0.30%)
Feb 14, 2012 2332 2365 2325 2352 86,200 -0.01(-0.00%)
Feb 13, 2012 2332 2365 2325 2352 0 -0.12(-0.01%)
Feb 12, 2012 2342 2369 2340 2352 0 +0.00(+0.00%)
Feb 11, 2012 2342 2369 2340 2352 96,600 +2.39(+0.10%)
Feb 10, 2012 2344 2364 2334 2350 98,000 +2.06(+0.09%)
Feb 09, 2012 2292 2351 2287 2348 87,200 +55.63(+2.43%)
Feb 08, 2012 2319 2320 2279 2292 67,400 -39.24(-1.68%)
Feb 07, 2012 2334 2342 2317 2331 75,800 +0.00(+0.00%)
Feb 06, 2012 2334 2342 2317 2331 0 +0.73(+0.03%)
Feb 05, 2012 2307 2336 2301 2330 0 +0.00(+0.00%)
Feb 04, 2012 2307 2336 2301 2330 79,000 +17.85(+0.77%)
Feb 03, 2012 2274 2313 2269 2313 63,400 +44.48(+1.96%)
Feb 02, 2012 2288 2306 2263 2268 53,600 -24.53(-1.07%)
Feb 01, 2012 2286 2296 2277 2293 48,800 +7.57(+0.33%)
Jan 31, 2012 2324 2324 2284 2285 58,400 +0.00(+0.00%)
Jan 30, 2012 2324 2324 2284 2285 0 -34.08(-1.47%)
Jan 29, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 28, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 27, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 26, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 25, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 24, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 23, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 22, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 21, 2012 2300 2323 2294 2319 70,000 +23.05(+1.00%)
Jan 20, 2012 2266 2306 2259 2296 72,400 +29.69(+1.31%)
Jan 19, 2012 2299 2312 2258 2266 90,000 -32.00(-1.39%)
Jan 18, 2012 2207 2298 2196 2298 87,800 +92.19(+4.18%)
Jan 17, 2012 2230 2241 2206 2206 45,800 +0.00(+0.00%)
Jan 16, 2012 2230 2241 2206 2206 0 -38.39(-1.71%)
Jan 15, 2012 2277 2282 2226 2245 0 +0.00(+0.00%)
Jan 14, 2012 2277 2282 2226 2245 71,400 -30.43(-1.34%)
Jan 13, 2012 2269 2295 2265 2275 71,600 -1.04(-0.05%)
Jan 12, 2012 2283 2291 2265 2276 84,400 -9.69(-0.42%)
Jan 11, 2012 2222 2289 2218 2286 109,600 +59.85(+2.69%)
Jan 10, 2012 2165 2226 2148 2226 76,800 +0.00(+0.00%)
Jan 09, 2012 2165 2226 2148 2226 0 +62.49(+2.89%)
Jan 08, 2012 2148 2164 2133 2163 0 +0.00(+0.00%)
Jan 07, 2012 2148 2164 2133 2163 50,600 +14.95(+0.70%)
Jan 06, 2012 2161 2183 2146 2148 58,800 -20.94(-0.97%)
Jan 05, 2012 2212 2218 2169 2169 49,200 +0.00(+0.00%)
Jan 04, 2012 2212 2218 2169 2169 0 -30.03(-1.37%)
Jan 01, 2012 2178 2201 2178 2199 0 +0.00(+0.00%)
Dec 31, 2011 2178 2201 2178 2199 52,000 +25.86(+1.19%)
Dec 30, 2011 2161 2182 2157 2174 44,800 +3.55(+0.16%)
Dec 29, 2011 2158 2171 2134 2170 49,600 +3.80(+0.18%)
Dec 28, 2011 2187 2197 2163 2166 45,800 -23.90(-1.09%)
Dec 27, 2011 2194 2213 2186 2190 43,600 +0.00(+0.00%)
Dec 26, 2011 2194 2213 2186 2190 0 -14.67(-0.67%)
Dec 25, 2011 2184 2220 2178 2205 0 +0.00(+0.00%)
Dec 24, 2011 2184 2220 2178 2205 52,400 +18.48(+0.85%)
Dec 23, 2011 2179 2202 2149 2186 59,000 -4.85(-0.22%)
Dec 22, 2011 2230 2237 2189 2191 50,800 -24.78(-1.12%)
Dec 21, 2011 2210 2240 2207 2216 52,800 -2.31(-0.10%)
Dec 20, 2011 2208 2221 2165 2218 57,800 +0.00(+0.00%)
Dec 19, 2011 2208 2221 2165 2218 0 -6.60(-0.30%)
Dec 18, 2011 2180 2226 2171 2225 0 +0.00(+0.00%)
Dec 17, 2011 2180 2226 2171 2225 57,200 +43.94(+2.01%)
Dec 16, 2011 2216 2217 2179 2181 56,800 -47.62(-2.14%)
Dec 15, 2011 2241 2257 2225 2229 44,000 -20.07(-0.89%)
Dec 14, 2011 2283 2286 2246 2249 58,600 -42.95(-1.87%)
Dec 13, 2011 2312 2316 2290 2292 39,600 +0.00(+0.00%)
Dec 12, 2011 2312 2316 2290 2292 0 -23.73(-1.02%)
Dec 11, 2011 2316 2331 2309 2315 0 +0.00(+0.00%)
Dec 10, 2011 2316 2331 2309 2315 40,000 -14.55(-0.62%)
Dec 09, 2011 2330 2347 2303 2330 51,400 -2.91(-0.12%)
Dec 08, 2011 2326 2340 2318 2333 41,600 +6.82(+0.29%)
Dec 07, 2011 2327 2332 2310 2326 46,000 -7.32(-0.31%)
Dec 06, 2011 2363 2363 2328 2333 52,200 +0.00(+0.00%)
Dec 05, 2011 2363 2363 2328 2333 0 -27.43(-1.16%)
Dec 04, 2011 2375 2378 2345 2361 0 +0.00(+0.00%)
Dec 03, 2011 2375 2378 2345 2361 59,800 -26.20(-1.10%)
Dec 02, 2011 2392 2424 2377 2387 98,600 +53.45(+2.29%)
Dec 01, 2011 2406 2407 2319 2333 76,600 -78.98(-3.27%)
Nov 30, 2011 2399 2413 2388 2412 55,200 +29.36(+1.23%)
Nov 29, 2011 2384 2397 2372 2383 46,000 +0.00(+0.00%)
Nov 28, 2011 2384 2397 2372 2383 0 +2.81(+0.12%)
Nov 27, 2011 2393 2404 2373 2380 0 +0.00(+0.00%)
Nov 26, 2011 2393 2404 2373 2380 45,400 -17.33(-0.72%)
Nov 25, 2011 2379 2410 2371 2398 52,200 +2.49(+0.10%)
Nov 24, 2011 2415 2419 2391 2395 50,600 -17.56(-0.73%)
Nov 23, 2011 2401 2415 2388 2413 51,400 -2.51(-0.10%)
Nov 22, 2011 2417 2419 2396 2415 50,200 +0.00(+0.00%)
Nov 21, 2011 2417 2419 2396 2415 0 -1.43(-0.06%)
Nov 20, 2011 2448 2449 2411 2417 0 +0.00(+0.00%)
Nov 19, 2011 2448 2449 2411 2417 72,200 -46.49(-1.89%)
Nov 18, 2011 2468 2483 2459 2463 66,400 -3.91(-0.16%)
Nov 17, 2011 2529 2529 2457 2467 93,400 -62.80(-2.48%)
Nov 16, 2011 2526 2534 2519 2530 79,200 +1.05(+0.04%)
Nov 15, 2011 2499 2530 2496 2529 81,200 +0.00(+0.00%)
Nov 14, 2011 2499 2530 2496 2529 0 +47.63(+1.92%)
Nov 13, 2011 2484 2497 2473 2481 0 +0.00(+0.00%)
Nov 12, 2011 2484 2497 2473 2481 66,200 +1.54(+0.06%)
Nov 11, 2011 2499 2507 2478 2480 87,200 -45.38(-1.80%)
Nov 10, 2011 2513 2528 2489 2525 78,200 +21.08(+0.84%)
Nov 09, 2011 2514 2525 2500 2504 78,600 -5.96(-0.24%)
Nov 08, 2011 2519 2536 2508 2510 78,800 +0.00(+0.00%)
Nov 07, 2011 2519 2536 2508 2510 0 -18.49(-0.73%)
Nov 06, 2011 2525 2537 2513 2528 0 +0.00(+0.00%)
Nov 04, 2011 2525 2537 2513 2528 101,800 +20.20(+0.81%)
Nov 03, 2011 2511 2535 2507 2508 136,600 +3.98(+0.16%)
Nov 02, 2011 2438 2505 2434 2504 105,400 +34.09(+1.38%)
Nov 01, 2011 2450 2491 2446 2470 88,800 +1.77(+0.07%)
Oct 31, 2011 2470 2478 2455 2468 84,200 -5.16(-0.21%)
Oct 30, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 29, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 28, 2011 2462 2484 2456 2473 110,000 +37.80(+1.55%)
Oct 27, 2011 2432 2450 2426 2436 82,400 +8.13(+0.33%)
Oct 26, 2011 2398 2449 2395 2427 107,400 +17.81(+0.74%)
Oct 25, 2011 2366 2414 2357 2410 90,800 +39.34(+1.66%)
Oct 24, 2011 2322 2371 2307 2370 70,800 +53.05(+2.29%)
Oct 23, 2011 2331 2340 2314 2317 0 +0.00(+0.00%)
Oct 22, 2011 2331 2340 2314 2317 0 +0.01(+0.00%)
Oct 21, 2011 2331 2340 2314 2317 48,400 -14.10(-0.60%)
Oct 20, 2011 2366 2369 2316 2331 65,400 -46.14(-1.94%)
Oct 19, 2011 2388 2402 2374 2378 58,600 -5.98(-0.25%)
Oct 18, 2011 2423 2426 2379 2383 79,600 -56.91(-2.33%)
Oct 17, 2011 2434 2453 2425 2440 58,200 +9.02(+0.37%)
Oct 16, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 15, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 14, 2011 2430 2438 2409 2431 60,600 -7.41(-0.30%)
Oct 13, 2011 2413 2440 2406 2439 87,800 +18.79(+0.78%)
Oct 12, 2011 2335 2422 2319 2420 91,600 +71.48(+3.04%)
Oct 11, 2011 2402 2412 2323 2349 64,000 +3.73(+0.16%)
Oct 10, 2011 2363 2368 2339 2345 41,800 -14.43(-0.61%)
Oct 09, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 08, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 07, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 06, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 05, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 04, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 03, 2011 2359 2359 2359 2359 0 +0.00(+0.00%)
Oct 01, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Sep 30, 2011 2368 2378 2348 2359 48,800 -6.12(-0.26%)
Sep 29, 2011 2378 2388 2359 2365 59,200 -26.72(-1.12%)
Sep 28, 2011 2427 2430 2383 2392 55,800 -22.99(-0.95%)
Sep 27, 2011 2411 2424 2395 2415 55,200 +21.87(+0.91%)
Sep 26, 2011 2416 2442 2385 2393 57,400 -39.98(-1.64%)
Sep 25, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 24, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 23, 2011 2412 2441 2400 2433 67,400 -9.90(-0.41%)
Sep 22, 2011 2491 2500 2442 2443 74,600 -69.90(-2.78%)
Sep 21, 2011 2450 2518 2439 2513 86,600 +65.21(+2.66%)
Sep 20, 2011 2434 2460 2427 2448 46,200 +9.96(+0.41%)
Sep 19, 2011 2470 2470 2437 2438 48,800 -44.55(-1.79%)
Sep 18, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 17, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 16, 2011 2490 2499 2476 2482 48,000 +3.29(+0.13%)
Sep 15, 2011 2483 2497 2478 2479 56,000 -5.78(-0.23%)
Sep 14, 2011 2479 2486 2439 2485 54,000 +13.53(+0.55%)
Sep 13, 2011 2468 2477 2454 2471 50,000 -26.45(-1.06%)
Sep 12, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 11, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 10, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 09, 2011 2507 2528 2487 2498 51,200 -1.19(-0.05%)
Sep 08, 2011 2524 2524 2498 2499 55,200 -17.15(-0.68%)
Sep 07, 2011 2481 2517 2475 2516 59,600 +45.57(+1.84%)
Sep 06, 2011 2466 2482 2460 2471 49,200 -8.22(-0.33%)
Sep 05, 2011 2510 2510 2478 2479 55,000 -49.54(-1.96%)
Sep 04, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 03, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 02, 2011 2552 2557 2518 2528 54,400 -27.76(-1.09%)
Sep 01, 2011 2570 2585 2548 2556 57,200 -11.30(-0.44%)
Aug 31, 2011 2567 2574 2545 2567 59,200 +0.75(+0.03%)
Aug 30, 2011 2593 2615 2564 2567 76,000 -9.82(-0.38%)
Aug 29, 2011 2595 2595 2571 2576 73,600 -35.78(-1.37%)
Aug 28, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 27, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 26, 2011 2602 2617 2593 2612 77,800 -3.07(-0.12%)
Aug 25, 2011 2546 2616 2545 2615 104,600 +74.17(+2.92%)
Aug 24, 2011 2562 2569 2536 2541 65,400 -12.93(-0.51%)
Aug 23, 2011 2525 2554 2515 2554 61,000 +38.16(+1.52%)
Aug 22, 2011 2535 2553 2508 2516 61,200 -18.50(-0.73%)
Aug 21, 2011 2520 2538 2514 2534 0 +0.00(+0.00%)
Aug 19, 2011 2520 2538 2514 2534 70,600 -25.11(-0.98%)
Aug 18, 2011 2602 2603 2557 2559 71,000 -41.79(-1.61%)
Aug 17, 2011 2604 2617 2596 2601 70,200 -6.91(-0.26%)
Aug 16, 2011 2628 2636 2602 2608 85,200 -18.60(-0.71%)
Aug 15, 2011 2598 2627 2584 2627 88,600 +33.60(+1.30%)
Aug 14, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 13, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 12, 2011 2593 2605 2586 2593 97,200 +11.66(+0.45%)
Aug 11, 2011 2509 2582 2505 2582 95,600 +32.33(+1.27%)
Aug 10, 2011 2562 2579 2545 2549 100,400 +23.11(+0.91%)
Aug 09, 2011 2468 2537 2438 2526 103,800 -0.75(-0.03%)
Aug 08, 2011 2599 2614 2498 2527 110,400 -99.60(-3.79%)
Aug 07, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 06, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 05, 2011 2620 2645 2605 2626 78,600 -57.62(-2.15%)
Aug 04, 2011 2683 2699 2676 2684 58,800 +5.55(+0.21%)
Aug 03, 2011 2659 2688 2654 2678 64,000 -0.77(-0.03%)
Aug 02, 2011 2690 2690 2651 2679 70,000 -24.52(-0.91%)
Aug 01, 2011 2698 2713 2689 2704 59,000 +2.05(+0.08%)
Jul 31, 2011 2706 2722 2681 2702 0 +0.00(+0.00%)
Jul 30, 2011 2706 2722 2681 2702 0 +0.00(+0.00%)
Jul 29, 2011 2706 2722 2681 2702 75,400 -7.05(-0.26%)
Jul 28, 2011 2702 2712 2685 2709 78,400 -14.71(-0.54%)
Jul 27, 2011 2690 2727 2680 2723 80,400 +20.46(+0.76%)
Jul 26, 2011 2686 2705 2677 2703 72,800 +14.28(+0.53%)
Jul 25, 2011 2760 2760 2681 2689 111,200 -82.04(-2.96%)
Jul 24, 2011 2770 2782 2764 2771 0 +0.00(+0.00%)
Jul 23, 2011 2770 2782 2764 2771 0 +0.00(+0.00%)
Jul 22, 2011 2770 2782 2764 2771 70,200 +4.90(+0.18%)
Jul 21, 2011 2796 2800 2763 2766 81,800 -28.32(-1.01%)
Jul 20, 2011 2810 2817 2779 2794 84,000 -2.77(-0.10%)
Jul 19, 2011 2805 2809 2791 2797 92,800 -19.71(-0.70%)
Jul 18, 2011 2821 2827 2807 2817 108,200 -3.48(-0.12%)
Jul 17, 2011 2804 2821 2794 2820 0 +0.00(+0.00%)
Jul 16, 2011 2804 2821 2794 2820 0 +0.00(+0.00%)
Jul 15, 2011 2804 2821 2794 2820 107,400 +9.73(+0.35%)
Jul 14, 2011 2798 2812 2789 2810 104,600 +14.96(+0.54%)
Jul 13, 2011 2756 2797 2756 2795 92,000 +40.90(+1.48%)
Jul 12, 2011 2784 2784 2752 2755 96,600 -48.11(-1.72%)
Jul 11, 2011 2789 2807 2781 2803 86,000 +4.92(+0.18%)
Jul 10, 2011 2797 2807 2784 2798 0 +0.00(+0.00%)
Jul 09, 2011 2797 2807 2784 2798 0 +0.00(+0.00%)
Jul 08, 2011 2797 2807 2784 2798 86,200 +3.50(+0.13%)
Jul 07, 2011 2813 2825 2794 2794 116,600 -16.21(-0.58%)
Jul 06, 2011 2812 2812 2781 2810 103,200 -5.87(-0.21%)
Jul 05, 2011 2813 2818 2799 2816 110,200 +3.53(+0.13%)
Jul 04, 2011 2771 2813 2771 2813 122,000 +53.46(+1.94%)
Jul 03, 2011 2768 2779 2753 2759 0 +0.00(+0.00%)
Jul 02, 2011 2768 2779 2753 2759 0 +0.00(+0.00%)
Jul 01, 2011 2768 2779 2753 2759 92,000 -2.72(-0.10%)
Jun 30, 2011 2730 2774 2730 2762 91,000 +33.60(+1.23%)
Jun 29, 2011 2757 2759 2727 2728 88,200 -30.72(-1.11%)
Jun 28, 2011 2760 2763 2736 2759 88,200 +0.97(+0.04%)
Jun 27, 2011 2747 2769 2744 2758 101,600 +12.02(+0.44%)
Jun 26, 2011 2678 2760 2674 2746 0 +0.00(+0.00%)
Jun 25, 2011 2678 2760 2674 2746 0 +0.00(+0.00%)
Jun 24, 2011 2678 2760 2674 2746 125,800 +57.96(+2.16%)
Jun 23, 2011 2641 2693 2630 2688 73,800 +38.93(+1.47%)
Jun 22, 2011 2649 2658 2633 2649 58,400 +2.84(+0.11%)
Jun 21, 2011 2628 2648 2619 2646 64,800 +25.23(+0.96%)
Jun 20, 2011 2636 2638 2611 2621 60,000 -21.57(-0.82%)
Jun 19, 2011 2661 2675 2641 2643 0 +0.00(+0.00%)
Jun 18, 2011 2661 2675 2641 2643 0 +0.00(+0.00%)
Jun 17, 2011 2661 2675 2641 2643 64,400 -21.46(-0.81%)
Jun 16, 2011 2686 2692 2663 2664 71,000 -41.15(-1.52%)
Jun 15, 2011 2718 2730 2705 2705 74,800 -24.61(-0.90%)
Jun 14, 2011 2696 2736 2692 2730 83,000 +29.66(+1.10%)
Jun 13, 2011 2688 2703 2669 2700 63,000 -4.76(-0.18%)
Jun 12, 2011 2696 2708 2672 2705 0 +0.00(+0.00%)
Jun 11, 2011 2696 2708 2672 2705 0 +0.00(+0.00%)
Jun 10, 2011 2696 2708 2672 2705 73,400 +1.80(+0.07%)
Jun 09, 2011 2744 2747 2703 2703 83,400 -46.95(-1.71%)
Jun 08, 2011 2742 2754 2715 2750 74,200 +5.99(+0.22%)
Jun 07, 2011 2721 2746 2717 2744 65,000 +16.28(+0.60%)
Jun 06, 2011 2702 2732 2701 2728 0 +0.00(+0.00%)
Jun 05, 2011 2702 2732 2701 2728 0 +0.00(+0.00%)
Jun 04, 2011 2702 2732 2701 2728 0 +0.00(+0.00%)
Jun 03, 2011 2702 2732 2701 2728 68,000 +22.84(+0.84%)
Jun 02, 2011 2715 2728 2677 2705 86,000 -38.39(-1.40%)
Jun 01, 2011 2737 2745 2726 2744 68,600 +0.10(+0.00%)
May 31, 2011 2708 2745 2702 2743 68,000 +37.11(+1.37%)
May 30, 2011 2704 2728 2689 2706 65,200 -3.59(-0.13%)
May 27, 2011 2739 2747 2709 2710 82,600 -26.58(-0.97%)
May 26, 2011 2755 2765 2735 2737 78,800 -5.21(-0.19%)
May 25, 2011 2765 2771 2737 2742 74,400 -25.32(-0.92%)
May 24, 2011 2766 2772 2745 2767 74,800 -7.51(-0.27%)
May 23, 2011 2853 2853 2771 2775 98,600 -83.89(-2.93%)
May 22, 2011 2858 2867 2850 2858 0 +0.00(+0.00%)
May 21, 2011 2858 2867 2850 2858 0 +0.00(+0.00%)
May 20, 2011 2858 2867 2850 2858 70,800 -1.11(-0.04%)
May 19, 2011 2879 2884 2857 2860 77,000 -13.20(-0.46%)
May 18, 2011 2847 2877 2844 2873 76,800 +20.00(+0.70%)
May 17, 2011 2846 2869 2821 2853 94,800 +3.70(+0.13%)
May 16, 2011 2864 2877 2846 2849 84,600 -21.96(-0.76%)
May 15, 2011 2846 2872 2832 2871 0 +0.00(+0.00%)
May 14, 2011 2846 2872 2832 2871 0 +0.00(+0.00%)
May 13, 2011 2846 2872 2832 2871 93,200 +26.95(+0.95%)
May 12, 2011 2865 2876 2843 2844 100,200 -39.34(-1.36%)
May 11, 2011 2890 2897 2868 2883 92,400 -7.21(-0.25%)
May 10, 2011 2877 2891 2865 2891 81,200 +18.17(+0.63%)
May 09, 2011 2868 2885 2861 2872 81,600 +8.57(+0.30%)
May 08, 2011 2843 2882 2834 2864 0 +0.00(+0.00%)
May 07, 2011 2843 2882 2834 2864 0 +0.00(+0.00%)
May 06, 2011 2843 2882 2834 2864 91,000 -8.51(-0.30%)
May 05, 2011 2855 2880 2850 2872 91,000 +6.38(+0.22%)
May 04, 2011 2917 2917 2860 2866 111,400 -66.17(-2.26%)
May 03, 2011 2912 2933 2890 2932 96,400 +20.68(+0.71%)
May 02, 2011 2887 2914 2871 2912 0 +0.00(+0.00%)
Apr 29, 2011 2887 2914 2871 2912 87,600 +24.47(+0.85%)
Apr 28, 2011 2938 2953 2885 2887 105,200 -38.37(-1.31%)
Apr 27, 2011 2946 2961 2908 2925 105,400 -13.57(-0.46%)
Apr 26, 2011 2957 2970 2932 2939 95,200 -25.97(-0.88%)
Apr 25, 2011 3003 3004 2965 2965 117,400 -45.57(-1.51%)
Apr 24, 2011 3026 3033 3004 3011 0 +0.00(+0.00%)
Apr 23, 2011 3026 3033 3004 3011 0 +0.00(+0.00%)
Apr 22, 2011 3026 3033 3004 3011 118,600 -16.15(-0.53%)
Apr 21, 2011 3022 3035 3013 3027 121,600 +19.63(+0.65%)
Apr 20, 2011 3006 3019 2993 3007 119,800 +8.00(+0.27%)
Apr 19, 2011 3039 3039 2996 2999 141,800 -58.29(-1.91%)
Apr 18, 2011 3041 3067 3037 3057 137,400 +6.80(+0.22%)
Apr 17, 2011 3036 3063 3020 3051 0 +0.00(+0.00%)
Apr 16, 2011 3036 3063 3020 3051 0 +0.00(+0.00%)
Apr 15, 2011 3036 3063 3020 3051 128,600 +7.89(+0.26%)
Apr 14, 2011 3050 3058 3037 3043 129,400 -7.76(-0.25%)
Apr 13, 2011 3007 3050 2994 3050 128,200 +29.03(+0.96%)
Apr 12, 2011 3013 3039 3003 3021 146,000 -1.38(-0.05%)
Apr 11, 2011 3038 3060 3020 3023 147,200 -7.27(-0.24%)
Apr 10, 2011 3030 3030 3030 0 +0.00(+0.00%)
Apr 09, 2011 3005 3031 2998 3030 0 +0.00(+0.00%)
Apr 08, 2011 3005 3031 2998 3030 114,400 +22.11(+0.74%)
Apr 07, 2011 3003 3012 2990 3008 124,800 +6.55(+0.22%)
Apr 06, 2011 2964 3005 2964 3001 141,600 +33.95(+1.14%)
Apr 05, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 04, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 03, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 02, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 01, 2011 2932 2968 2924 2967 99,800 +39.30(+1.34%)
Mar 31, 2011 2955 2962 2914 2928 109,000 -27.66(-0.94%)
Mar 30, 2011 2955 2968 2936 2956 126,400 -2.31(-0.08%)
Mar 29, 2011 2980 2994 2954 2958 168,600 -25.92(-0.87%)
Mar 28, 2011 2985 3006 2979 2984 156,000 +6.19(+0.21%)
Mar 27, 2011 2949 2985 2947 2978 0 +0.00(+0.00%)
Mar 26, 2011 2949 2985 2947 2978 0 +0.00(+0.00%)
Mar 25, 2011 2949 2985 2947 2978 136,400 +31.10(+1.06%)
Mar 24, 2011 2950 2959 2942 2947 109,000 -1.77(-0.06%)
Mar 23, 2011 2919 2950 2912 2948 112,600 +29.34(+1.01%)
Mar 22, 2011 2918 2923 2885 2919 95,200 +10.00(+0.34%)
Mar 21, 2011 2914 2927 2895 2909 96,800 +2.25(+0.08%)
Mar 20, 2011 2921 2931 2901 2907 0 +0.00(+0.00%)
Mar 19, 2011 2921 2931 2901 2907 0 +0.00(+0.00%)
Mar 18, 2011 2921 2931 2901 2907 100,600 +9.59(+0.33%)
Mar 17, 2011 2907 2936 2886 2897 137,800 -33.50(-1.14%)
Mar 16, 2011 2894 2934 2894 2931 130,800 +34.54(+1.19%)
Mar 15, 2011 2928 2928 2851 2896 155,000 -41.37(-1.41%)
Mar 14, 2011 2924 2940 2914 2938 117,000 +3.83(+0.13%)
Mar 13, 2011 2942 2967 2928 2934 0 +0.00(+0.00%)
Mar 12, 2011 2942 2967 2928 2934 116,000 -23.34(-0.79%)
Mar 11, 2011 2996 2996 2954 2957 123,800 -45.01(-1.50%)
Mar 10, 2011 3003 3012 2989 3002 124,800 +2.21(+0.07%)
Mar 09, 2011 2997 3002 2977 3000 126,600 +3.73(+0.12%)
Mar 08, 2011 2953 3000 2953 2996 160,200 +0.00(+0.00%)
Mar 07, 2011 2953 3000 2953 2996 0 +53.90(+1.83%)
Mar 06, 2011 2902 2944 2898 2942 0 +0.00(+0.00%)
Mar 05, 2011 2902 2944 2898 2942 118,200 +39.33(+1.35%)
Mar 04, 2011 2919 2938 2901 2903 150,400 -10.83(-0.37%)
Mar 03, 2011 2906 2925 2884 2914 133,400 -5.11(-0.18%)
Mar 02, 2011 2906 2932 2902 2919 136,600 +13.87(+0.48%)
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.