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

Magna International (NY: MGA )

48.11 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2012 12.21 12.24 12.07 12.18 1,709,784 +0.01(+0.06%)
Nov 29, 2012 12.02 12.20 12.02 12.17 1,729,563 +0.21(+1.78%)
Nov 28, 2012 11.79 11.98 11.67 11.96 1,587,762 +0.20(+1.74%)
Nov 27, 2012 11.84 11.92 11.75 11.75 1,752,017 -0.05(-0.42%)
Nov 26, 2012 11.72 11.81 11.61 11.80 1,556,393 -0.02(-0.20%)
Nov 23, 2012 11.69 11.89 11.66 11.83 1,169,364 +0.19(+1.65%)
Nov 21, 2012 11.49 11.71 11.49 11.63 1,293,619 +0.09(+0.74%)
Nov 20, 2012 11.52 11.56 11.46 11.55 1,969,159 +0.04(+0.34%)
Nov 19, 2012 11.45 11.55 11.41 11.51 2,024,574 +0.24(+2.12%)
Nov 16, 2012 11.25 11.27 11.04 11.27 2,540,685 -0.01(-0.07%)
Nov 15, 2012 11.34 11.49 11.19 11.28 1,887,417 -0.06(-0.55%)
Nov 14, 2012 11.63 11.65 11.33 11.34 2,303,803 -0.23(-2.01%)
Nov 13, 2012 11.52 11.65 11.51 11.57 2,240,801 -0.10(-0.82%)
Nov 12, 2012 11.67 11.81 11.64 11.67 1,854,108 +0.03(+0.29%)
Nov 09, 2012 11.52 11.84 11.49 11.64 4,255,372 +0.06(+0.54%)
Nov 08, 2012 12.05 12.12 11.42 11.57 7,276,970 -0.01(-0.09%)
Nov 07, 2012 11.65 11.67 11.53 11.59 2,992,406 -0.19(-1.58%)
Nov 06, 2012 11.85 11.91 11.74 11.77 3,274,511 +0.01(+0.07%)
Nov 05, 2012 11.60 11.82 11.56 11.76 2,197,818 +0.10(+0.84%)
Nov 02, 2012 11.79 11.82 11.64 11.67 2,206,304 -0.08(-0.64%)
Nov 01, 2012 11.46 11.83 11.46 11.74 1,778,981 +0.23(+2.03%)
Oct 31, 2012 11.26 11.56 11.16 11.51 2,603,344 +0.31(+2.80%)
Oct 26, 2012 11.28 11.19 11.19 11.19 4,056,032 -0.10(-0.87%)
Oct 25, 2012 11.36 11.40 11.25 11.29 1,852,997 +0.10(+0.93%)
Oct 24, 2012 11.41 11.41 11.17 11.19 3,301,147 -0.10(-0.90%)
Oct 23, 2012 11.34 11.35 11.14 11.29 2,331,416 -0.20(-1.71%)
Oct 19, 2012 11.67 11.79 11.47 11.49 1,817,149 -0.21(-1.77%)
Oct 18, 2012 11.66 11.75 11.64 11.69 1,128,179 -0.01(-0.11%)
Oct 17, 2012 11.62 11.73 11.60 11.71 1,128,129 +0.10(+0.87%)
Oct 16, 2012 11.42 11.62 11.40 11.61 1,779,004 +0.24(+2.10%)
Oct 15, 2012 11.36 11.40 11.21 11.37 1,609,357 +0.10(+0.92%)
Oct 12, 2012 11.31 11.38 11.21 11.26 930,969 -0.04(-0.39%)
Oct 11, 2012 11.29 11.39 11.26 11.31 1,545,622 +0.11(+0.95%)
Oct 10, 2012 11.46 11.46 11.17 11.20 2,340,296 -0.27(-2.33%)
Oct 09, 2012 11.70 11.73 11.45 11.47 2,096,027 -0.20(-1.73%)
Oct 08, 2012 11.69 11.75 11.63 11.67 1,050,215 -0.13(-1.14%)
Oct 05, 2012 11.94 11.98 11.77 11.81 1,188,780 -0.03(-0.24%)
Oct 04, 2012 11.59 11.89 11.58 11.83 2,035,433 +0.27(+2.33%)
Oct 03, 2012 11.53 11.59 11.43 11.56 2,076,268 +0.03(+0.22%)
Oct 02, 2012 11.52 11.59 11.30 11.54 2,822,551 +0.12(+1.07%)
Oct 01, 2012 11.36 11.61 11.35 11.42 2,745,965 +0.21(+1.85%)
Sep 28, 2012 11.27 11.28 11.13 11.21 2,388,328 -0.15(-1.32%)
Sep 27, 2012 11.39 11.41 11.19 11.36 2,321,745 +0.03(+0.27%)
Sep 26, 2012 11.34 11.37 11.25 11.33 3,658,514 -0.03(-0.30%)
Sep 25, 2012 11.53 11.59 11.29 11.36 3,320,764 -0.16(-1.42%)
Sep 24, 2012 11.79 11.81 11.50 11.53 3,403,513 -0.26(-2.20%)
Sep 21, 2012 11.98 12.22 11.77 11.78 2,650,623 -0.07(-0.59%)
Sep 20, 2012 11.95 11.95 11.75 11.85 2,276,873 -0.22(-1.80%)
Sep 19, 2012 11.98 12.12 11.89 12.07 1,636,923 +0.15(+1.22%)
Sep 18, 2012 11.97 11.98 11.86 11.93 1,337,931 -0.06(-0.50%)
Sep 17, 2012 12.16 12.22 11.96 11.99 1,984,499 -0.22(-1.78%)
Sep 14, 2012 11.94 12.25 11.90 12.20 2,217,241 +0.37(+3.11%)
Sep 13, 2012 11.81 11.92 11.59 11.84 2,578,594 +0.03(+0.24%)
Sep 12, 2012 11.94 12.00 11.76 11.81 1,550,164 -0.08(-0.65%)
Sep 11, 2012 11.81 11.95 11.75 11.89 1,995,846 +0.14(+1.19%)
Sep 10, 2012 11.91 11.97 11.74 11.75 1,594,978 -0.12(-0.98%)
Sep 07, 2012 11.65 11.94 11.63 11.86 2,643,406 +0.25(+2.14%)
Sep 06, 2012 11.33 11.64 11.32 11.61 2,978,671 +0.40(+3.61%)
Sep 05, 2012 11.25 11.31 10.97 11.21 1,253,391 -0.05(-0.44%)
Sep 04, 2012 11.23 11.33 11.08 11.26 2,613,100 +0.05(+0.44%)
Aug 31, 2012 11.26 11.29 11.05 11.21 3,355,172 +0.08(+0.70%)
Aug 30, 2012 11.36 11.41 11.11 11.13 4,186,624 -0.37(-3.20%)
Aug 29, 2012 11.54 11.54 11.42 11.50 2,178,375 -0.02(-0.19%)
Aug 27, 2012 11.68 11.68 11.47 11.52 1,853,234 -0.08(-0.71%)
Aug 24, 2012 11.60 11.74 11.56 11.60 2,353,422 -0.10(-0.84%)
Aug 23, 2012 11.65 11.76 11.64 11.70 2,067,534 -0.04(-0.37%)
Aug 22, 2012 11.74 11.78 11.62 11.75 1,851,650 -0.11(-0.89%)
Aug 21, 2012 11.76 11.94 11.71 11.85 3,491,867 +0.14(+1.19%)
Aug 20, 2012 11.77 11.77 11.63 11.71 2,025,833 -0.03(-0.24%)
Aug 17, 2012 11.63 11.80 11.62 11.74 2,818,650 +0.09(+0.73%)
Aug 16, 2012 11.47 11.69 11.44 11.66 2,981,650 +0.21(+1.85%)
Aug 15, 2012 11.35 11.47 11.30 11.44 1,998,648 +0.04(+0.32%)
Aug 14, 2012 11.48 11.59 11.37 11.41 2,909,195 -0.00(-0.02%)
Aug 13, 2012 11.37 11.44 11.17 11.41 3,925,269 +0.03(+0.23%)
Aug 10, 2012 11.13 11.44 11.07 11.39 8,255,272 +0.51(+4.71%)
Aug 09, 2012 10.77 10.96 10.61 10.87 4,802,624 +0.11(+0.98%)
Aug 08, 2012 10.82 10.90 10.72 10.77 3,116,179 -0.07(-0.67%)
Aug 07, 2012 10.59 10.88 10.56 10.84 2,678,478 +0.27(+2.51%)
Aug 06, 2012 10.39 10.63 10.33 10.57 1,753,917 +0.23(+2.27%)
Aug 03, 2012 10.31 10.44 10.23 10.34 4,116,872 +0.40(+3.99%)
Aug 02, 2012 10.00 10.25 9.886 9.943 4,464,326 -0.14(-1.40%)
Aug 01, 2012 10.34 10.39 10.04 10.08 4,510,286 -0.22(-2.15%)
Jul 31, 2012 10.24 10.37 10.20 10.31 3,161,126 +0.05(+0.48%)
Jul 30, 2012 10.32 10.34 10.15 10.26 2,373,253 -0.08(-0.75%)
Jul 27, 2012 10.04 10.39 10.04 10.33 3,055,257 +0.35(+3.48%)
Jul 26, 2012 9.863 10.02 9.737 9.987 3,734,183 +0.31(+3.17%)
Jul 25, 2012 9.727 9.776 9.518 9.680 4,299,497 +0.00(+0.00%)
Jul 24, 2012 10.03 10.07 9.619 9.680 4,042,581 -0.34(-3.39%)
Jul 23, 2012 10.03 10.04 9.789 10.02 5,309,949 -0.27(-2.58%)
Jul 20, 2012 10.36 10.46 10.26 10.29 3,841,663 -0.17(-1.65%)
Jul 19, 2012 10.64 10.68 10.34 10.46 5,064,305 -0.20(-1.88%)
Jul 18, 2012 10.47 10.75 10.46 10.66 3,196,431 +0.07(+0.68%)
Jul 17, 2012 10.53 10.59 10.36 10.59 2,928,844 +0.16(+1.53%)
Jul 16, 2012 10.48 10.53 10.30 10.43 2,635,182 -0.08(-0.73%)
Jul 13, 2012 10.07 10.55 10.06 10.50 4,327,157 +0.50(+5.02%)
Jul 12, 2012 9.979 10.07 9.839 10.00 3,708,904 -0.08(-0.77%)
Jul 11, 2012 10.10 10.17 10.01 10.08 2,613,763 -0.00(-0.03%)
Jul 10, 2012 10.36 10.42 10.03 10.08 3,917,523 -0.20(-1.90%)
Jul 09, 2012 10.21 10.28 10.10 10.28 2,848,212 +0.07(+0.71%)
Jul 06, 2012 10.40 10.46 10.12 10.21 1,979,838 -0.35(-3.32%)
Jul 05, 2012 10.62 10.77 10.51 10.56 2,837,153 -0.01(-0.05%)
Jul 03, 2012 10.22 10.67 10.17 10.56 2,764,345 +0.43(+4.27%)
Jul 02, 2012 10.21 10.21 10.01 10.13 2,359,728 -0.03(-0.33%)
Jun 29, 2012 10.35 10.36 10.01 10.16 4,910,578 +0.13(+1.31%)
Jun 28, 2012 10.09 10.15 9.830 10.03 3,936,651 -0.10(-0.99%)
Jun 27, 2012 10.12 10.24 10.01 10.13 2,655,129 +0.06(+0.56%)
Jun 26, 2012 10.09 10.16 9.928 10.07 3,057,463 +0.02(+0.23%)
Jun 25, 2012 10.22 10.25 10.01 10.05 2,577,996 -0.32(-3.10%)
Jun 22, 2012 10.48 10.55 10.32 10.37 1,879,911 -0.03(-0.32%)
Jun 21, 2012 10.71 10.82 10.38 10.41 5,131,020 -0.30(-2.81%)
Jun 20, 2012 10.44 10.80 10.39 10.71 4,654,112 +0.28(+2.64%)
Jun 19, 2012 10.24 10.52 10.23 10.43 3,485,868 +0.28(+2.74%)
Jun 18, 2012 10.03 10.24 9.923 10.15 2,168,478 +0.04(+0.43%)
Jun 15, 2012 9.979 10.17 9.938 10.11 2,410,491 +0.13(+1.26%)
Jun 14, 2012 10.10 10.12 9.853 9.984 3,726,098 -0.06(-0.56%)
Jun 13, 2012 10.13 10.39 10.02 10.04 5,652,879 -0.18(-1.79%)
Jun 12, 2012 9.977 10.25 9.974 10.22 3,604,954 +0.32(+3.25%)
Jun 11, 2012 10.30 10.36 9.894 9.902 2,530,828 -0.33(-3.20%)
Jun 08, 2012 10.12 10.30 9.987 10.23 2,817,916 -0.00(-0.03%)
Jun 07, 2012 10.32 10.45 10.21 10.23 3,859,280 +0.11(+1.07%)
Jun 06, 2012 10.09 10.17 9.984 10.12 4,691,852 +0.22(+2.18%)
Jun 05, 2012 9.691 9.946 9.603 9.907 5,006,614 +0.25(+2.61%)
Jun 04, 2012 9.765 9.804 9.410 9.655 6,296,286 -0.12(-1.19%)
Jun 01, 2012 10.16 10.18 9.688 9.771 6,255,871 -0.61(-5.86%)
May 31, 2012 10.38 10.44 10.16 10.38 6,192,705 +0.03(+0.32%)
May 30, 2012 10.58 10.59 10.33 10.34 3,518,357 -0.41(-3.85%)
May 29, 2012 10.73 10.83 10.68 10.76 4,274,114 +0.13(+1.20%)
May 25, 2012 10.64 10.70 10.57 10.63 2,565,746 -0.06(-0.53%)
May 24, 2012 10.77 10.82 10.60 10.69 2,596,528 -0.07(-0.69%)
May 23, 2012 10.49 10.80 10.39 10.76 4,651,098 +0.13(+1.23%)
May 22, 2012 10.71 10.81 10.56 10.63 3,926,023 -0.06(-0.60%)
May 21, 2012 10.46 10.75 10.45 10.70 2,497,949 +0.24(+2.27%)
May 18, 2012 10.57 10.70 10.43 10.46 5,167,313 -0.02(-0.19%)
May 17, 2012 10.65 10.75 10.46 10.48 5,172,148 -0.18(-1.73%)
May 16, 2012 10.79 10.93 10.66 10.66 5,908,993 -0.09(-0.86%)
May 15, 2012 10.82 11.04 10.73 10.75 6,525,597 -0.01(-0.12%)
May 14, 2012 11.04 11.07 10.69 10.77 5,858,915 -0.21(-1.91%)
May 11, 2012 11.26 11.36 10.95 10.98 5,090,827 -0.18(-1.63%)
May 10, 2012 11.51 11.82 11.10 11.16 10,967,454 +0.21(+1.92%)
May 09, 2012 10.71 11.07 10.69 10.95 5,009,153 +0.05(+0.45%)
May 08, 2012 10.95 10.97 10.67 10.90 4,877,957 -0.13(-1.16%)
May 07, 2012 10.83 11.18 10.80 11.03 4,530,913 +0.14(+1.29%)
May 04, 2012 11.00 11.00 10.81 10.89 3,897,793 -0.22(-1.96%)
May 03, 2012 11.49 11.49 11.02 11.11 3,981,042 -0.30(-2.60%)
May 02, 2012 11.30 11.46 11.21 11.40 3,289,870 +0.02(+0.14%)
May 01, 2012 11.19 11.43 11.17 11.39 4,160,677 +0.17(+1.55%)
Apr 30, 2012 11.40 11.41 11.14 11.21 3,694,993 -0.27(-2.34%)
Apr 27, 2012 11.58 11.67 11.39 11.48 3,609,289 -0.01(-0.04%)
Apr 26, 2012 11.60 11.64 11.43 11.49 3,864,649 -0.09(-0.82%)
Apr 25, 2012 11.54 11.58 11.41 11.58 2,706,937 +0.23(+2.01%)
Apr 24, 2012 11.51 11.56 11.33 11.35 2,754,661 -0.15(-1.31%)
Apr 23, 2012 11.52 11.57 11.39 11.50 3,368,190 -0.24(-2.03%)
Apr 20, 2012 11.79 11.84 11.66 11.74 2,910,100 +0.06(+0.48%)
Apr 19, 2012 11.78 11.93 11.62 11.69 5,215,374 -0.07(-0.57%)
Apr 18, 2012 11.76 11.90 11.70 11.75 4,687,275 -0.06(-0.54%)
Apr 17, 2012 11.69 11.86 11.60 11.82 3,743,988 +0.29(+2.51%)
Apr 16, 2012 11.23 11.61 11.19 11.53 5,941,476 -0.09(-0.75%)
Apr 13, 2012 11.71 11.77 11.60 11.61 3,432,132 -0.18(-1.52%)
Apr 12, 2012 11.61 11.85 11.52 11.79 4,433,049 +0.27(+2.35%)
Apr 11, 2012 11.50 11.63 11.38 11.52 3,114,386 +0.13(+1.17%)
Apr 10, 2012 11.59 11.62 11.23 11.39 4,646,227 -0.28(-2.43%)
Apr 09, 2012 11.74 11.76 11.64 11.67 2,241,209 -0.29(-2.46%)
Apr 05, 2012 11.89 12.08 11.82 11.97 3,311,494 +0.04(+0.36%)
Apr 04, 2012 11.97 12.08 11.84 11.92 3,927,798 -0.38(-3.12%)
Apr 03, 2012 12.47 12.57 12.27 12.31 3,273,429 -0.14(-1.09%)
Apr 02, 2012 12.18 12.48 12.16 12.44 2,761,576 +0.23(+1.89%)
Mar 30, 2012 12.21 12.28 12.09 12.21 3,729,618 -0.01(-0.08%)
Mar 29, 2012 12.02 12.23 11.83 12.22 7,317,636 -0.16(-1.32%)
Mar 28, 2012 12.43 12.43 12.18 12.39 4,022,934 -0.09(-0.72%)
Mar 27, 2012 12.45 12.58 12.45 12.48 3,132,738 +0.01(+0.04%)
Mar 26, 2012 12.26 12.50 12.24 12.47 4,269,999 +0.34(+2.83%)
Mar 23, 2012 12.02 12.15 11.92 12.13 2,799,004 +0.10(+0.85%)
Mar 22, 2012 12.03 12.12 11.99 12.03 4,915,581 -0.18(-1.47%)
Mar 21, 2012 12.10 12.24 12.03 12.21 2,981,462 +0.10(+0.85%)
Mar 20, 2012 12.25 12.26 12.02 12.10 3,721,195 -0.29(-2.33%)
Mar 19, 2012 12.38 12.48 12.30 12.39 2,095,531 -0.02(-0.17%)
Mar 16, 2012 12.62 12.64 12.34 12.41 3,279,515 +0.05(+0.37%)
Mar 15, 2012 12.32 12.43 12.26 12.37 2,262,028 +0.06(+0.48%)
Mar 14, 2012 12.34 12.52 12.27 12.31 2,249,633 -0.05(-0.39%)
Mar 13, 2012 12.10 12.37 12.10 12.36 2,721,978 +0.31(+2.59%)
Mar 12, 2012 12.20 12.26 12.03 12.04 3,175,490 -0.15(-1.20%)
Mar 09, 2012 11.98 12.27 11.94 12.19 2,960,295 +0.26(+2.19%)
Mar 08, 2012 11.79 11.99 11.78 11.93 4,453,231 +0.32(+2.74%)
Mar 07, 2012 11.60 11.69 11.51 11.61 4,519,390 +0.01(+0.11%)
Mar 06, 2012 11.95 11.95 11.50 11.60 10,461,787 -0.59(-4.84%)
Mar 05, 2012 12.32 12.36 12.10 12.19 5,655,256 -0.21(-1.70%)
Mar 02, 2012 12.44 12.61 12.36 12.40 4,188,432 -0.03(-0.23%)
Mar 01, 2012 12.12 12.58 12.12 12.43 8,298,164 +0.33(+2.71%)
Feb 29, 2012 12.13 12.28 12.04 12.10 5,644,775 +0.04(+0.32%)
Feb 28, 2012 11.91 12.17 11.85 12.06 5,465,636 +0.14(+1.19%)
Feb 27, 2012 11.91 11.98 11.62 11.92 5,079,747 -0.12(-0.97%)
Feb 24, 2012 12.02 12.30 11.77 12.04 11,351,848 +0.53(+4.60%)
Feb 23, 2012 11.50 11.59 11.35 11.51 4,863,287 -0.04(-0.35%)
Feb 22, 2012 11.42 11.58 11.31 11.55 4,646,646 +0.11(+0.96%)
Feb 21, 2012 11.46 11.46 11.20 11.44 3,698,174 +0.07(+0.63%)
Feb 17, 2012 11.42 11.55 11.36 11.37 6,076,212 +0.01(+0.09%)
Feb 16, 2012 10.94 11.47 10.93 11.36 7,065,355 +0.42(+3.86%)
Feb 15, 2012 10.92 10.98 10.84 10.93 4,725,063 +0.08(+0.75%)
Feb 14, 2012 10.78 10.88 10.71 10.85 2,419,224 +0.01(+0.12%)
Feb 13, 2012 10.89 10.94 10.71 10.84 2,644,886 +0.04(+0.35%)
Feb 10, 2012 10.72 10.86 10.62 10.80 3,483,425 -0.06(-0.56%)
Feb 09, 2012 10.94 10.95 10.77 10.86 4,055,871 -0.04(-0.35%)
Feb 08, 2012 10.95 11.01 10.84 10.90 2,517,996 -0.02(-0.19%)
Feb 07, 2012 11.01 11.04 10.87 10.92 2,514,346 -0.08(-0.74%)
Feb 06, 2012 10.95 11.05 10.93 11.00 2,499,513 +0.02(+0.18%)
Feb 03, 2012 10.76 11.07 10.71 10.98 6,373,291 +0.40(+3.75%)
Feb 02, 2012 10.62 10.67 10.56 10.59 2,926,069 -0.02(-0.17%)
Feb 01, 2012 10.64 10.72 10.58 10.60 4,236,229 +0.09(+0.87%)
Jan 31, 2012 10.63 10.74 10.34 10.51 7,245,037 -0.17(-1.55%)
Jan 30, 2012 10.63 10.69 10.49 10.68 4,508,831 -0.05(-0.50%)
Jan 27, 2012 10.66 10.76 10.60 10.73 5,575,923 +0.02(+0.14%)
Jan 26, 2012 10.90 10.92 10.69 10.72 4,918,363 -0.08(-0.75%)
Jan 25, 2012 10.93 10.94 10.70 10.80 5,223,311 -0.15(-1.33%)
Jan 24, 2012 10.61 10.95 10.61 10.94 4,928,022 +0.19(+1.75%)
Jan 23, 2012 10.67 10.82 10.64 10.75 4,302,250 +0.15(+1.44%)
Jan 20, 2012 10.66 10.73 10.54 10.60 4,692,005 -0.07(-0.67%)
Jan 19, 2012 10.39 10.72 10.30 10.67 7,541,888 +0.31(+2.94%)
Jan 18, 2012 10.08 10.42 10.06 10.37 5,367,340 +0.35(+3.48%)
Jan 17, 2012 10.38 10.42 9.996 10.02 4,310,548 -0.09(-0.88%)
Jan 13, 2012 10.01 10.17 9.902 10.11 4,890,957 +0.02(+0.23%)
Jan 12, 2012 9.909 10.13 9.810 10.08 6,291,622 +0.24(+2.43%)
Jan 11, 2012 9.523 9.871 9.414 9.846 7,739,581 +0.25(+2.57%)
Jan 10, 2012 9.370 9.747 9.350 9.599 5,183,136 +0.39(+4.28%)
Jan 09, 2012 9.289 9.299 9.103 9.205 3,893,858 -0.01(-0.06%)
Jan 06, 2012 8.717 9.312 8.691 9.210 7,397,446 +0.55(+6.31%)
Jan 05, 2012 8.554 8.732 8.473 8.663 5,809,124 +0.08(+0.89%)
Jan 04, 2012 8.641 8.923 8.572 8.587 7,486,768 +0.12(+1.38%)
Dec 30, 2011 8.394 8.506 8.358 8.470 1,811,373 +0.11(+1.34%)
Dec 29, 2011 8.279 8.404 8.249 8.358 1,704,248 +0.11(+1.39%)
Dec 28, 2011 8.526 8.526 8.234 8.244 2,892,182 -0.21(-2.47%)
Dec 27, 2011 8.529 8.539 8.361 8.452 732,314 -0.08(-0.95%)
Dec 23, 2011 8.379 8.620 8.363 8.534 2,051,456 +0.36(+4.35%)
Dec 21, 2011 8.165 8.221 8.094 8.178 3,117,706 +0.00(+0.03%)
Dec 20, 2011 8.244 8.277 8.147 8.175 3,576,330 +0.11(+1.42%)
Dec 19, 2011 8.295 8.305 8.020 8.061 3,310,881 -0.21(-2.49%)
Dec 16, 2011 8.333 8.429 8.206 8.267 4,564,962 -0.04(-0.52%)
Dec 15, 2011 8.407 8.549 8.292 8.310 4,910,762 -0.04(-0.49%)
Dec 14, 2011 8.531 8.559 8.290 8.351 4,325,630 -0.25(-2.87%)
Dec 13, 2011 8.948 8.994 8.498 8.597 4,964,025 -0.37(-4.14%)
Dec 12, 2011 8.956 9.024 8.813 8.969 2,094,243 -0.19(-2.08%)
Dec 09, 2011 8.951 9.238 8.951 9.159 1,979,328 +0.20(+2.18%)
Dec 08, 2011 9.058 9.172 8.938 8.963 3,080,456 -0.18(-2.00%)
Dec 07, 2011 9.093 9.205 8.974 9.147 2,665,383 -0.04(-0.42%)
Dec 06, 2011 9.353 9.353 9.113 9.185 2,392,765 -0.08(-0.82%)
Dec 05, 2011 9.213 9.518 9.202 9.261 3,737,111 +0.24(+2.68%)
Dec 02, 2011 9.032 9.116 8.981 9.019 2,480,817 +0.08(+0.85%)
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.