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

Magna International (NY: MGA )

47.64 -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2011 12.21 12.30 12.06 12.06 3,130,095 -0.18(-1.46%)
Mar 30, 2011 12.09 12.31 12.08 12.24 2,633,470 +0.21(+1.78%)
Mar 29, 2011 12.15 12.18 11.95 12.03 3,533,717 -0.15(-1.24%)
Mar 28, 2011 12.38 12.42 12.16 12.18 3,718,483 -0.15(-1.22%)
Mar 25, 2011 12.62 12.63 12.32 12.33 5,150,858 -0.27(-2.16%)
Mar 24, 2011 12.56 12.61 12.50 12.60 6,003,787 +0.12(+0.99%)
Mar 23, 2011 12.43 12.55 12.22 12.48 3,028,978 +0.01(+0.08%)
Mar 22, 2011 12.67 12.73 12.36 12.47 4,174,260 -0.16(-1.26%)
Mar 21, 2011 12.67 12.69 12.61 12.63 6,647,850 +0.10(+0.78%)
Mar 18, 2011 12.73 12.80 12.48 12.53 3,851,909 -0.07(-0.52%)
Mar 17, 2011 12.66 12.76 12.54 12.59 5,981,335 +0.16(+1.28%)
Mar 16, 2011 12.49 12.63 12.32 12.44 7,057,890 -0.11(-0.84%)
Mar 15, 2011 12.46 12.65 12.42 12.54 7,183,400 -0.18(-1.44%)
Mar 14, 2011 12.60 12.80 12.47 12.73 5,894,691 +0.19(+1.49%)
Mar 11, 2011 12.27 12.58 12.22 12.54 6,084,959 -0.08(-0.62%)
Mar 10, 2011 12.63 12.68 12.47 12.62 7,316,135 -0.20(-1.53%)
Mar 09, 2011 12.77 12.91 12.70 12.81 4,256,135 +0.16(+1.25%)
Mar 08, 2011 12.56 12.72 12.43 12.65 7,243,861 +0.13(+1.02%)
Mar 07, 2011 12.71 12.80 12.42 12.53 4,911,288 -0.20(-1.59%)
Mar 04, 2011 12.82 12.83 12.55 12.73 4,574,645 -0.05(-0.41%)
Mar 03, 2011 12.38 12.81 12.35 12.78 5,169,545 +0.45(+3.61%)
Mar 02, 2011 12.49 12.57 12.25 12.34 6,172,170 -0.18(-1.46%)
Mar 01, 2011 12.40 12.59 12.34 12.52 9,355,169 +0.15(+1.24%)
Feb 28, 2011 12.69 12.87 12.16 12.37 10,043,885 -0.24(-1.91%)
Feb 25, 2011 12.57 12.89 12.54 12.61 11,767,122 -0.03(-0.20%)
Feb 24, 2011 12.34 12.78 11.94 12.63 36,168,272 -1.33(-9.53%)
Feb 23, 2011 14.18 14.29 13.58 13.96 5,004,235 -0.31(-2.14%)
Feb 22, 2011 14.44 14.57 14.18 14.27 5,198,869 -0.36(-2.48%)
Feb 18, 2011 14.61 14.71 14.51 14.63 4,520,127 +0.18(+1.23%)
Feb 17, 2011 14.46 14.52 14.30 14.45 3,909,761 -0.06(-0.43%)
Feb 16, 2011 14.59 14.66 14.44 14.52 1,829,442 -0.00(-0.03%)
Feb 15, 2011 14.56 14.60 14.45 14.52 2,122,443 -0.09(-0.63%)
Feb 14, 2011 14.49 14.62 14.40 14.61 1,831,122 +0.14(+0.97%)
Feb 11, 2011 14.22 14.58 14.13 14.47 2,793,618 +0.21(+1.49%)
Feb 10, 2011 14.01 14.28 13.97 14.26 4,088,625 +0.18(+1.30%)
Feb 09, 2011 14.33 14.38 14.04 14.08 3,336,917 -0.29(-2.01%)
Feb 08, 2011 14.40 14.42 14.24 14.37 2,512,339 +0.06(+0.42%)
Feb 07, 2011 14.30 14.49 14.25 14.31 2,845,961 +0.11(+0.78%)
Feb 04, 2011 14.51 14.56 14.15 14.20 3,368,728 -0.16(-1.08%)
Feb 03, 2011 13.98 14.38 13.62 14.35 6,086,443 +0.38(+2.74%)
Feb 02, 2011 14.83 14.83 13.94 13.97 7,072,280 -0.81(-5.51%)
Feb 01, 2011 14.89 14.93 14.66 14.78 3,841,756 +0.16(+1.08%)
Jan 31, 2011 14.54 14.73 14.47 14.62 3,848,849 +0.14(+0.99%)
Jan 28, 2011 15.30 15.32 14.43 14.48 5,374,269 -0.92(-6.00%)
Jan 27, 2011 14.96 15.42 14.80 15.41 6,658,608 +0.74(+5.08%)
Jan 26, 2011 14.35 14.73 14.28 14.66 4,641,249 +0.38(+2.65%)
Jan 25, 2011 14.57 14.59 14.16 14.28 4,030,252 -0.33(-2.25%)
Jan 24, 2011 14.45 14.63 14.34 14.61 1,916,417 +0.19(+1.32%)
Jan 21, 2011 14.55 14.67 14.35 14.42 2,515,604 -0.06(-0.42%)
Jan 20, 2011 14.69 14.70 14.27 14.48 4,005,713 -0.25(-1.68%)
Jan 19, 2011 14.79 14.96 14.69 14.73 5,659,979 -0.04(-0.27%)
Jan 18, 2011 14.85 14.88 14.66 14.77 4,703,534 +0.02(+0.15%)
Jan 14, 2011 14.70 14.77 14.61 14.75 6,190,538 +0.02(+0.14%)
Jan 13, 2011 15.08 15.11 14.67 14.73 6,100,581 -0.28(-1.85%)
Jan 12, 2011 14.96 15.24 14.77 15.00 7,670,796 -0.05(-0.35%)
Jan 11, 2011 15.47 15.58 15.03 15.06 4,578,952 -0.26(-1.72%)
Jan 10, 2011 14.71 15.38 14.71 15.32 7,761,360 +0.36(+2.41%)
Jan 07, 2011 14.69 14.96 14.57 14.96 5,005,440 +0.39(+2.65%)
Jan 06, 2011 14.91 15.02 14.50 14.57 6,628,621 -0.21(-1.41%)
Jan 05, 2011 14.05 15.14 13.94 14.78 25,398,194 +0.75(+5.38%)
Jan 04, 2011 13.68 14.03 13.41 14.03 12,275,505 +0.60(+4.46%)
Jan 03, 2011 13.15 13.54 13.13 13.43 3,831,203 +0.40(+3.08%)
Dec 31, 2010 13.04 13.10 12.97 13.03 3,024,969 +0.00(+0.02%)
Dec 30, 2010 13.15 13.15 13.01 13.03 2,396,043 -0.04(-0.29%)
Dec 29, 2010 13.12 13.27 13.02 13.06 2,186,109 +0.08(+0.58%)
Dec 28, 2010 13.06 13.15 12.88 12.99 1,451,720 -0.03(-0.19%)
Dec 27, 2010 13.06 13.06 12.94 13.01 1,564,404 -0.02(-0.17%)
Dec 23, 2010 13.01 13.04 12.92 13.04 3,620,132 -0.02(-0.15%)
Dec 22, 2010 13.16 13.22 12.99 13.06 7,932,837 -0.12(-0.89%)
Dec 21, 2010 12.84 13.26 12.74 13.17 6,072,094 +0.40(+3.10%)
Dec 20, 2010 12.89 12.89 12.71 12.78 6,454,207 -0.04(-0.33%)
Dec 17, 2010 12.91 12.91 12.69 12.82 8,398,365 +0.04(+0.33%)
Dec 16, 2010 12.70 12.78 12.57 12.78 6,283,592 +0.16(+1.29%)
Dec 15, 2010 12.61 12.65 12.41 12.61 5,851,137 -0.04(-0.30%)
Dec 14, 2010 12.69 12.69 12.61 12.65 8,041,382 +0.01(+0.06%)
Dec 13, 2010 12.74 12.74 12.58 12.64 6,880,811 +0.05(+0.38%)
Dec 10, 2010 12.65 12.66 12.54 12.60 5,372,984 -0.01(-0.10%)
Dec 09, 2010 12.80 12.80 12.53 12.61 6,757,885 -0.06(-0.44%)
Dec 08, 2010 12.92 12.92 12.64 12.66 3,678,530 -0.17(-1.31%)
Dec 07, 2010 13.10 13.13 12.82 12.83 3,837,158 -0.06(-0.43%)
Dec 06, 2010 12.90 12.95 12.85 12.89 2,168,188 -0.02(-0.12%)
Dec 03, 2010 12.92 12.96 12.77 12.90 4,201,226 -0.01(-0.10%)
Dec 02, 2010 12.60 13.04 12.60 12.92 4,596,139 +0.41(+3.24%)
Dec 01, 2010 12.72 12.73 12.35 12.51 4,429,795 +0.57(+4.81%)
Nov 30, 2010 11.91 12.08 11.78 11.94 3,803,607 -0.16(-1.35%)
Nov 29, 2010 12.26 12.26 11.91 12.10 3,482,650 -0.13(-1.09%)
Nov 26, 2010 12.22 12.30 11.98 12.23 1,942,625 +0.16(+1.36%)
Nov 24, 2010 11.95 12.16 11.87 12.07 17,386,854 +0.22(+1.84%)
Nov 23, 2010 12.10 12.15 11.80 11.85 3,099,178 -0.34(-2.75%)
Nov 22, 2010 11.97 12.22 11.97 12.18 4,382,934 +0.22(+1.87%)
Nov 19, 2010 12.12 12.13 11.92 11.96 3,310,772 -0.17(-1.37%)
Nov 18, 2010 12.19 12.36 12.13 12.13 3,047,266 +0.09(+0.73%)
Nov 17, 2010 11.84 12.13 11.76 12.04 2,848,876 +0.18(+1.50%)
Nov 16, 2010 11.89 11.95 11.65 11.86 4,467,125 -0.27(-2.19%)
Nov 15, 2010 12.20 12.27 11.93 12.13 4,844,078 +0.06(+0.49%)
Nov 12, 2010 12.41 12.42 11.96 12.07 3,561,321 -0.35(-2.84%)
Nov 11, 2010 12.38 12.45 12.31 12.42 2,885,673 -0.06(-0.46%)
Nov 10, 2010 12.47 12.49 12.26 12.48 3,246,607 +0.06(+0.45%)
Nov 09, 2010 12.64 12.69 12.34 12.42 3,325,559 -0.06(-0.45%)
Nov 08, 2010 12.64 12.67 12.20 12.48 4,434,823 +0.04(+0.34%)
Nov 05, 2010 12.56 12.56 12.30 12.44 11,475,859 +0.73(+6.25%)
Nov 04, 2010 11.60 11.83 11.53 11.70 6,655,494 +0.34(+3.02%)
Nov 03, 2010 11.47 11.51 11.20 11.36 5,583,275 -0.09(-0.78%)
Nov 02, 2010 11.55 11.61 11.40 11.45 2,290,786 +0.04(+0.39%)
Nov 01, 2010 11.44 11.56 11.35 11.41 2,597,503 +0.09(+0.75%)
Oct 29, 2010 11.32 11.44 11.27 11.32 2,864,120 -0.04(-0.38%)
Oct 28, 2010 11.33 11.52 11.19 11.36 3,567,552 +0.16(+1.43%)
Oct 27, 2010 11.08 11.23 11.08 11.20 2,316,730 +0.01(+0.07%)
Oct 25, 2010 11.42 11.44 11.12 11.20 3,395,754 +0.09(+0.83%)
Oct 22, 2010 11.20 11.22 11.10 11.10 2,038,204 -0.10(-0.85%)
Oct 21, 2010 11.23 11.23 11.07 11.20 2,489,343 +0.11(+0.96%)
Oct 20, 2010 10.76 11.18 10.72 11.09 3,215,008 +0.39(+3.63%)
Oct 19, 2010 10.70 10.84 10.57 10.70 3,545,982 -0.18(-1.69%)
Oct 18, 2010 10.94 10.94 10.84 10.89 3,271,735 -0.09(-0.79%)
Oct 15, 2010 11.00 11.35 10.86 10.97 7,049,377 +0.10(+0.90%)
Oct 14, 2010 11.10 11.13 10.85 10.88 3,417,708 -0.19(-1.71%)
Oct 13, 2010 10.89 11.17 10.87 11.07 3,942,025 +0.28(+2.61%)
Oct 12, 2010 10.87 10.87 10.61 10.78 3,063,949 +0.08(+0.75%)
Oct 11, 2010 10.76 10.76 10.65 10.70 1,622,823 -0.06(-0.59%)
Oct 08, 2010 10.77 10.81 10.57 10.77 3,605,029 +0.19(+1.82%)
Oct 07, 2010 10.56 10.60 10.43 10.58 3,072,938 +0.00(+0.03%)
Oct 06, 2010 10.57 10.63 10.47 10.57 3,881,131 +0.01(+0.06%)
Oct 05, 2010 10.37 10.58 10.33 10.57 4,651,367 +0.31(+3.01%)
Oct 04, 2010 10.29 10.37 10.13 10.26 3,246,295 -0.06(-0.56%)
Oct 01, 2010 10.31 10.41 10.29 10.31 5,049,193 +0.03(+0.28%)
Sep 30, 2010 10.36 10.38 10.16 10.29 3,921,071 +0.06(+0.57%)
Sep 29, 2010 10.05 10.29 10.04 10.23 5,519,606 +0.19(+1.89%)
Sep 28, 2010 9.965 10.09 9.889 10.04 5,012,724 +0.06(+0.63%)
Sep 27, 2010 9.932 10.06 9.815 9.974 7,020,674 +0.07(+0.66%)
Sep 24, 2010 9.893 10.04 9.879 9.909 4,572,206 +0.14(+1.38%)
Sep 23, 2010 9.828 9.885 9.640 9.774 3,782,448 -0.10(-1.05%)
Sep 22, 2010 9.734 9.972 9.724 9.878 4,808,984 +0.13(+1.35%)
Sep 21, 2010 9.832 9.877 9.690 9.747 3,908,707 -0.10(-0.99%)
Sep 20, 2010 9.695 9.904 9.640 9.844 2,864,400 +0.11(+1.16%)
Sep 17, 2010 9.732 9.774 9.487 9.732 5,073,834 +0.00(+0.03%)
Sep 15, 2010 9.904 9.904 9.644 9.729 6,427,673 -0.14(-1.39%)
Sep 14, 2010 9.857 9.945 9.779 9.867 6,336,700 +0.01(+0.14%)
Sep 13, 2010 10.05 10.12 9.785 9.853 7,086,366 -0.04(-0.44%)
Sep 10, 2010 9.979 9.987 9.847 9.897 5,489,407 -0.05(-0.45%)
Sep 09, 2010 10.10 10.16 9.895 9.942 3,101,722 +0.00(+0.03%)
Sep 08, 2010 10.19 10.21 9.793 9.939 11,704,919 -0.38(-3.68%)
Sep 07, 2010 10.67 10.72 10.29 10.32 4,072,250 -0.39(-3.64%)
Sep 03, 2010 10.64 10.78 10.57 10.71 4,883,642 +0.28(+2.70%)
Sep 02, 2010 10.28 10.45 10.24 10.43 3,456,209 +0.20(+1.99%)
Sep 01, 2010 9.932 10.24 9.932 10.22 6,194,614 +0.52(+5.39%)
Aug 31, 2010 9.699 9.758 9.407 9.702 25,592 +0.31(+3.27%)
Aug 30, 2010 9.725 9.725 9.372 9.394 2,725,729 -0.31(-3.18%)
Aug 27, 2010 9.703 9.738 9.266 9.703 3,843,846 +0.26(+2.77%)
Aug 26, 2010 9.646 9.787 9.423 9.442 5,698,976 -0.06(-0.60%)
Aug 25, 2010 9.287 9.505 9.239 9.499 5,539,970 +0.08(+0.89%)
Aug 24, 2010 9.572 9.600 9.278 9.415 7,828,214 -0.28(-2.89%)
Aug 23, 2010 9.909 9.983 9.679 9.696 4,817,187 -0.20(-2.03%)
Aug 20, 2010 9.935 9.978 9.785 9.896 3,547,223 -0.14(-1.37%)
Aug 19, 2010 10.30 10.46 9.981 10.03 7,103,424 -0.22(-2.11%)
Aug 18, 2010 9.977 10.26 9.963 10.25 5,808,136 +0.20(+1.98%)
Aug 17, 2010 9.587 10.13 9.519 10.05 9,683,112 +0.59(+6.24%)
Aug 16, 2010 9.788 9.788 9.377 9.460 5,339,620 -0.02(-0.24%)
Aug 13, 2010 9.483 9.526 9.138 9.483 5,919,769 +0.30(+3.27%)
Aug 12, 2010 9.044 9.197 8.923 9.182 5,805,607 -0.12(-1.31%)
Aug 11, 2010 9.608 9.608 9.252 9.305 4,841,219 -0.44(-4.56%)
Aug 10, 2010 9.688 9.808 9.554 9.749 5,667,557 -0.05(-0.56%)
Aug 09, 2010 9.945 9.970 9.770 9.804 8,175,671 -0.03(-0.35%)
Aug 06, 2010 9.839 10.12 9.801 9.839 15,341,500 +0.50(+5.33%)
Aug 05, 2010 9.235 9.367 9.191 9.341 8,002,404 +0.11(+1.15%)
Aug 04, 2010 9.271 9.397 9.173 9.235 4,537,201 -0.03(-0.36%)
Aug 03, 2010 9.293 9.500 9.128 9.268 6,514,876 -0.10(-1.06%)
Aug 02, 2010 9.444 9.465 9.316 9.368 4,318,504 +0.07(+0.72%)
Jul 30, 2010 9.301 9.413 9.099 9.301 6,723,569 +0.01(+0.15%)
Jul 29, 2010 9.113 9.317 9.113 9.287 6,517,092 +0.27(+3.00%)
Jul 28, 2010 9.057 9.158 8.916 9.017 2,083,406 +0.02(+0.28%)
Jul 27, 2010 9.260 9.266 8.953 8.992 3,945,707 -0.20(-2.13%)
Jul 26, 2010 9.275 9.383 9.131 9.187 5,238,241 -0.08(-0.91%)
Jul 23, 2010 9.160 9.417 9.068 9.272 7,408,051 +0.10(+1.07%)
Jul 22, 2010 9.007 9.211 9.007 9.174 3,391,790 +0.27(+2.99%)
Jul 21, 2010 9.164 9.164 8.846 8.907 4,262,122 -0.14(-1.53%)
Jul 20, 2010 8.811 9.052 8.760 9.046 3,151,646 +0.12(+1.33%)
Jul 19, 2010 8.909 9.012 8.825 8.927 3,429,472 +0.06(+0.70%)
Jul 16, 2010 8.865 9.191 8.845 8.865 5,654,742 -0.27(-3.00%)
Jul 15, 2010 8.994 9.154 8.938 9.139 4,678,864 +0.09(+1.00%)
Jul 14, 2010 8.836 9.063 8.811 9.048 3,668,018 +0.16(+1.81%)
Jul 13, 2010 8.643 8.936 8.565 8.887 7,669,288 +0.39(+4.57%)
Jul 12, 2010 8.578 8.631 8.428 8.499 3,802,285 -0.06(-0.74%)
Jul 09, 2010 8.562 8.602 8.247 8.562 6,130,123 +0.34(+4.15%)
Jul 08, 2010 8.258 8.258 8.082 8.221 3,541,169 +0.09(+1.09%)
Jul 07, 2010 7.859 8.158 7.793 8.133 4,304,252 +0.34(+4.41%)
Jul 06, 2010 8.080 8.166 7.717 7.789 4,840,865 -0.17(-2.11%)
Jul 02, 2010 7.957 8.094 7.803 7.957 7,547,771 +0.02(+0.24%)
Jul 01, 2010 8.160 8.301 7.871 7.938 6,598,085 -0.28(-3.37%)
Jun 30, 2010 7.999 8.419 7.989 8.215 1,059 +0.20(+2.55%)
Jun 29, 2010 8.552 8.552 7.966 8.011 7,704,578 -0.71(-8.10%)
Jun 25, 2010 8.717 8.813 8.637 8.717 4,197,284 -0.01(-0.11%)
Jun 24, 2010 8.652 8.923 8.591 8.727 15,348,798 +0.06(+0.69%)
Jun 23, 2010 8.541 8.744 8.535 8.667 6,164,096 +0.09(+1.00%)
Jun 22, 2010 8.514 8.737 8.500 8.581 8,139,386 +0.14(+1.71%)
Jun 21, 2010 8.542 8.694 8.410 8.436 5,202,413 -0.03(-0.32%)
Jun 18, 2010 8.464 8.546 8.205 8.464 7,011,921 +0.06(+0.68%)
Jun 17, 2010 8.469 8.557 8.233 8.407 48,497 -0.03(-0.38%)
Jun 16, 2010 8.637 8.759 8.413 8.439 12,006,734 -0.46(-5.15%)
Jun 15, 2010 8.755 8.926 8.662 8.897 19,270 +0.28(+3.22%)
Jun 14, 2010 8.429 8.819 8.428 8.620 10,256,323 +0.27(+3.19%)
Jun 11, 2010 8.361 8.419 8.252 8.353 3,887,847 -0.09(-1.06%)
Jun 10, 2010 8.306 8.522 8.306 8.443 4,711,520 +0.24(+2.88%)
Jun 09, 2010 8.366 8.432 8.158 8.206 8,506,330 -0.05(-0.57%)
Jun 08, 2010 8.237 8.296 8.161 8.253 8,915,461 -0.00(-0.05%)
Jun 07, 2010 8.395 8.413 8.196 8.257 7,339,336 -0.12(-1.43%)
Jun 04, 2010 8.377 8.583 8.329 8.377 7,184,208 -0.32(-3.72%)
Jun 03, 2010 8.616 8.921 8.605 8.701 8,883,062 +0.08(+0.90%)
Jun 02, 2010 8.526 8.637 8.443 8.623 5,530,551 +0.22(+2.65%)
Jun 01, 2010 8.460 8.630 8.399 8.400 8,317,446 -0.00(-0.06%)
May 28, 2010 8.405 8.621 8.374 8.405 4,178,270 -0.12(-1.42%)
May 27, 2010 8.480 8.572 8.415 8.526 10,133,835 +0.21(+2.55%)
May 26, 2010 8.498 8.647 8.275 8.314 7,787,738 -0.11(-1.26%)
May 25, 2010 8.364 8.456 8.082 8.420 11,921,181 -0.17(-2.00%)
May 24, 2010 8.485 8.727 8.436 8.592 5,601,523 +0.06(+0.72%)
May 21, 2010 8.297 8.564 8.221 8.531 10,245,379 +0.09(+1.11%)
May 20, 2010 8.369 8.531 8.314 8.438 6,596,150 -0.28(-3.17%)
May 19, 2010 8.767 8.918 8.444 8.714 6,791,401 -0.12(-1.35%)
May 18, 2010 9.195 9.227 8.764 8.834 204,749 -0.19(-2.07%)
May 17, 2010 9.257 9.357 8.918 9.021 7,216,638 -0.18(-1.91%)
May 14, 2010 9.196 9.410 9.083 9.196 7,550,646 -0.26(-2.75%)
May 13, 2010 9.425 9.612 9.423 9.456 12,094,439 +0.02(+0.25%)
May 12, 2010 9.032 9.473 8.968 9.433 13,029,336 +0.48(+5.31%)
May 11, 2010 9.078 9.104 8.946 8.957 19,388,762 -0.00(-0.03%)
May 10, 2010 9.018 9.069 8.951 8.960 19,983,212 +0.35(+4.06%)
May 07, 2010 8.784 9.027 8.536 8.610 21,494,908 -0.10(-1.16%)
May 06, 2010 8.583 9.523 8.171 8.710 66,397,484 +0.96(+12.41%)
May 05, 2010 7.814 7.962 7.709 7.749 5,366,952 -0.25(-3.12%)
May 04, 2010 8.252 8.286 7.976 7.998 5,221,628 -0.37(-4.48%)
May 03, 2010 8.281 8.466 8.258 8.373 6,284,938 +0.20(+2.39%)
Apr 30, 2010 8.298 8.413 8.171 8.177 5,759,365 -0.14(-1.71%)
Apr 29, 2010 8.096 8.333 8.065 8.319 4,790,304 +0.28(+3.47%)
Apr 28, 2010 8.106 8.125 8.008 8.040 8,194,163 +0.00(+0.02%)
Apr 27, 2010 8.145 8.321 8.039 8.039 6,478,471 -0.13(-1.59%)
Apr 26, 2010 8.063 8.220 8.050 8.169 5,008,230 +0.15(+1.83%)
Apr 23, 2010 8.003 8.092 7.978 8.022 8,105,566 -0.00(-0.05%)
Apr 22, 2010 7.946 8.042 7.896 8.025 5,786,914 +0.04(+0.55%)
Apr 21, 2010 7.908 8.003 7.890 7.982 3,215,231 +0.05(+0.64%)
Apr 20, 2010 7.951 8.035 7.920 7.931 173,338 +0.04(+0.51%)
Apr 19, 2010 7.841 7.922 7.766 7.891 3,120,332 -0.00(-0.02%)
Apr 16, 2010 7.989 8.029 7.880 7.892 4,316,938 -0.09(-1.12%)
Apr 15, 2010 7.881 8.034 7.861 7.982 2,610,488 +0.09(+1.17%)
Apr 14, 2010 7.856 7.906 7.855 7.890 2,167,932 +0.05(+0.68%)
Apr 13, 2010 7.901 7.901 7.804 7.836 1,751,575 -0.07(-0.85%)
Apr 12, 2010 7.854 7.927 7.854 7.903 2,246,845 +0.03(+0.40%)
Apr 09, 2010 7.813 7.893 7.813 7.872 3,112,543 +0.06(+0.81%)
Apr 08, 2010 7.841 7.849 7.708 7.809 3,206,841 -0.04(-0.52%)
Apr 07, 2010 7.913 7.916 7.820 7.850 4,145,615 -0.06(-0.76%)
Apr 06, 2010 7.811 7.931 7.774 7.910 5,250,943 +0.08(+1.00%)
Apr 05, 2010 7.879 7.880 7.815 7.831 2,143,354 -0.03(-0.35%)
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.