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 28, 2011 2880 2906 2862 2905 0 +26.49(+0.92%)
Feb 27, 2011 2877 2890 2849 2879 0 +0.00(+0.00%)
Feb 26, 2011 2877 2890 2849 2879 100,000 -0.04(-0.00%)
Feb 25, 2011 2861 2882 2855 2879 109,800 +15.96(+0.56%)
Feb 24, 2011 2845 2868 2839 2863 111,000 +7.12(+0.25%)
Feb 23, 2011 2941 2944 2852 2856 153,000 -76.73(-2.62%)
Feb 22, 2011 2887 2933 2884 2932 118,800 +0.00(+0.00%)
Feb 21, 2011 2887 2933 2884 2932 0 +32.46(+1.12%)
Feb 20, 2011 2924 2924 2890 2900 0 +0.00(+0.00%)
Feb 19, 2011 2924 2924 2890 2900 113,800 -27.17(-0.93%)
Feb 18, 2011 2929 2939 2905 2927 130,400 +3.06(+0.10%)
Feb 17, 2011 2894 2924 2883 2924 127,800 +24.66(+0.85%)
Feb 16, 2011 2900 2934 2893 2899 152,400 +0.11(+0.00%)
Feb 15, 2011 2829 2906 2829 2899 154,200 +0.00(+0.00%)
Feb 14, 2011 2829 2906 2829 2899 0 +71.80(+2.54%)
Feb 13, 2011 2815 2835 2808 2827 0 +0.00(+0.00%)
Feb 12, 2011 2815 2835 2808 2827 107,800 +9.17(+0.33%)
Feb 11, 2011 2770 2819 2760 2818 98,000 +44.10(+1.59%)
Feb 10, 2011 2779 2804 2765 2774 87,200 +0.00(+0.00%)
Feb 09, 2011 2779 2804 2765 2774 0 -24.90(-0.89%)
Feb 08, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 07, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 06, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 05, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 04, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 03, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 02, 2011 2795 2805 2785 2799 73,400 +8.27(+0.30%)
Feb 01, 2011 2752 2791 2749 2791 91,600 +0.00(+0.00%)
Jan 31, 2011 2752 2791 2749 2791 0 +37.94(+1.38%)
Jan 30, 2011 2741 2759 2733 2753 0 +0.00(+0.00%)
Jan 29, 2011 2741 2759 2733 2753 85,400 +3.60(+0.13%)
Jan 28, 2011 2691 2753 2677 2749 105,600 +40.34(+1.49%)
Jan 27, 2011 2677 2711 2677 2709 60,800 +31.38(+1.17%)
Jan 26, 2011 2692 2701 2661 2677 69,400 -18.29(-0.68%)
Jan 25, 2011 2717 2736 2691 2696 88,000 +0.00(+0.00%)
Jan 24, 2011 2717 2736 2691 2696 0 -19.57(-0.72%)
Jan 23, 2011 2669 2746 2667 2715 0 +0.00(+0.00%)
Jan 22, 2011 2669 2746 2667 2715 95,600 +37.64(+1.41%)
Jan 21, 2011 2753 2753 2676 2678 86,000 -80.45(-2.92%)
Jan 20, 2011 2708 2760 2701 2758 78,400 +49.12(+1.81%)
Jan 19, 2011 2696 2715 2683 2709 60,400 +2.32(+0.09%)
Jan 18, 2011 2772 2781 2699 2707 92,600 +0.00(+0.00%)
Jan 17, 2011 2772 2781 2699 2707 0 -84.68(-3.03%)
Jan 16, 2011 2817 2817 2780 2791 0 +0.00(+0.00%)
Jan 15, 2011 2817 2817 2780 2791 76,800 -36.37(-1.29%)
Jan 14, 2011 2831 2838 2811 2828 74,800 +6.41(+0.23%)
Jan 13, 2011 2812 2828 2788 2821 79,200 +17.25(+0.62%)
Jan 12, 2011 2783 2811 2770 2804 80,600 +12.24(+0.44%)
Jan 11, 2011 2833 2847 2787 2792 90,800 +0.00(+0.00%)
Jan 10, 2011 2833 2847 2787 2792 0 -46.99(-1.66%)
Jan 09, 2011 2821 2868 2808 2839 0 +0.00(+0.00%)
Jan 08, 2011 2821 2868 2808 2839 113,200 +14.60(+0.52%)
Jan 07, 2011 2838 2854 2817 2824 84,800 -15.02(-0.53%)
Jan 06, 2011 2833 2850 2824 2839 104,400 -13.43(-0.47%)
Jan 05, 2011 2825 2855 2810 2853 110,000 +0.00(+0.00%)
Jan 04, 2011 2825 2855 2810 2853 0 +44.57(+1.59%)
Jan 03, 2011 2759 2809 2758 2808 0 +0.00(+0.00%)
Jan 01, 2011 2759 2809 2758 2808 83,400 +48.51(+1.76%)
Dec 31, 2010 2752 2768 2725 2760 73,200 +8.04(+0.29%)
Dec 30, 2010 2735 2753 2721 2752 64,000 +18.54(+0.68%)
Dec 29, 2010 2768 2775 2730 2733 84,400 -48.41(-1.74%)
Dec 28, 2010 2843 2877 2775 2781 97,800 +0.00(+0.00%)
Dec 27, 2010 2843 2877 2775 2781 0 -53.76(-1.90%)
Dec 26, 2010 2841 2853 2814 2835 0 +0.00(+0.00%)
Dec 25, 2010 2841 2853 2814 2835 81,200 -20.06(-0.70%)
Dec 24, 2010 2874 2894 2850 2855 89,000 -22.68(-0.79%)
Dec 23, 2010 2911 2917 2867 2878 98,400 -26.21(-0.90%)
Dec 22, 2010 2858 2908 2847 2904 106,800 -0.01(-0.00%)
Dec 21, 2010 2858 2908 2847 2904 0 +51.20(+1.79%)
Dec 20, 2010 2901 2912 2805 2853 0 -40.82(-1.41%)
Dec 18, 2010 2897 2899 2881 2894 73,600 -4.40(-0.15%)
Dec 17, 2010 2909 2921 2892 2898 87,600 -13.27(-0.46%)
Dec 16, 2010 2927 2939 2906 2911 109,400 -15.67(-0.54%)
Dec 15, 2010 2928 2933 2912 2927 121,000 +4.13(+0.14%)
Dec 14, 2010 2850 2924 2848 2923 128,800 +81.91(+2.88%)
Dec 11, 2010 2799 2850 2793 2841 80,400 +30.09(+1.07%)
Dec 10, 2010 2838 2855 2809 2811 94,600 -37.60(-1.32%)
Dec 09, 2010 2869 2881 2844 2849 86,800 -27.31(-0.95%)
Dec 08, 2010 2844 2885 2809 2876 86,800 +18.68(+0.65%)
Dec 07, 2010 2850 2871 2832 2857 89,800 +0.00(+0.00%)
Dec 06, 2010 2850 2871 2832 2857 0 +14.75(+0.52%)
Dec 04, 2010 2847 2853 2823 2842 83,600 -1.18(-0.04%)
Dec 03, 2010 2860 2871 2841 2844 104,200 +20.16(+0.71%)
Dec 02, 2010 2811 2834 2796 2823 81,200 +3.27(+0.12%)
Dec 01, 2010 2863 2881 2759 2820 139,400 -46.18(-1.61%)
Nov 30, 2010 2861 2879 2842 2866 102,400 +0.00(+0.00%)
Nov 29, 2010 2861 2879 2842 2866 0 -5.34(-0.19%)
Nov 27, 2010 2890 2894 2852 2872 110,800 -26.56(-0.92%)
Nov 26, 2010 2876 2902 2857 2898 131,600 +38.32(+1.34%)
Nov 25, 2010 2795 2861 2795 2860 116,200 +31.66(+1.12%)
Nov 24, 2010 2872 2872 2792 2828 116,400 -56.09(-1.94%)
Nov 23, 2010 2862 2905 2853 2884 127,200 +0.00(+0.00%)
Nov 22, 2010 2862 2905 2853 2884 0 -4.20(-0.15%)
Nov 20, 2010 2880 2889 2807 2889 123,800 +23.12(+0.81%)
Nov 19, 2010 2856 2874 2827 2865 102,200 +26.59(+0.94%)
Nov 18, 2010 2852 2891 2824 2839 123,800 -55.68(-1.92%)
Nov 17, 2010 3008 3008 2886 2895 171,000 -119.87(-3.98%)
Nov 16, 2010 2985 3016 2940 3014 153,200 +0.00(+0.00%)
Nov 15, 2010 2985 3016 2940 3014 0 +28.97(+0.97%)
Nov 13, 2010 3122 3150 2975 2985 233,000 -162.30(-5.16%)
Nov 12, 2010 3109 3187 3103 3148 210,200 +32.38(+1.04%)
Nov 11, 2010 3120 3124 3094 3115 185,000 -19.64(-0.63%)
Nov 10, 2010 3159 3159 3110 3135 192,400 -24.51(-0.78%)
Nov 09, 2010 3140 3161 3124 3160 205,400 +0.00(+0.00%)
Nov 08, 2010 3140 3161 3124 3160 0 +30.01(+0.96%)
Nov 07, 2010 3130 3143 3106 3130 0 +0.00(+0.00%)
Nov 06, 2010 3130 3143 3106 3130 0 +0.00(+0.00%)
Nov 05, 2010 3130 3143 3106 3130 212,000 +42.56(+1.38%)
Nov 04, 2010 3035 3087 3035 3087 176,800 +55.95(+1.85%)
Nov 03, 2010 3044 3069 3017 3031 189,800 -14.44(-0.47%)
Nov 02, 2010 3062 3090 3029 3045 225,000 -8.59(-0.28%)
Nov 01, 2010 2987 3054 2987 3054 186,200 +75.18(+2.52%)
Oct 31, 2010 2993 2997 2955 2979 0 +0.00(+0.00%)
Oct 30, 2010 2993 2997 2955 2979 0 +0.01(+0.00%)
Oct 29, 2010 2993 2997 2955 2979 147,200 -13.75(-0.46%)
Oct 28, 2010 2989 3007 2969 2993 143,600 -4.47(-0.15%)
Oct 27, 2010 3032 3056 2989 2997 176,200 -44.49(-1.46%)
Oct 26, 2010 3066 3073 3018 3042 198,800 -9.88(-0.32%)
Oct 25, 2010 2980 3052 2959 3051 192,200 +76.38(+2.57%)
Oct 24, 2010 2977 2998 2955 2975 0 +0.00(+0.00%)
Oct 23, 2010 2977 2998 2955 2975 0 +0.00(+0.00%)
Oct 22, 2010 2977 2998 2955 2975 147,000 -8.49(-0.28%)
Oct 21, 2010 3009 3018 2959 2984 161,400 -20.42(-0.68%)
Oct 20, 2010 2948 3041 2942 3004 207,800 +2.10(+0.07%)
Oct 19, 2010 2950 3002 2932 3002 170,600 +46.62(+1.58%)
Oct 18, 2010 2985 3026 2945 2955 263,400 -15.93(-0.54%)
Oct 17, 2010 2864 2971 2858 2971 0 +0.00(+0.00%)
Oct 16, 2010 2864 2971 2858 2971 0 +0.00(+0.00%)
Oct 15, 2010 2864 2971 2858 2971 236,600 +91.52(+3.18%)
Oct 14, 2010 2882 2919 2865 2880 229,400 +18.28(+0.64%)
Oct 13, 2010 2842 2862 2826 2861 185,200 +19.95(+0.70%)
Oct 12, 2010 2796 2843 2782 2841 167,400 +34.47(+1.23%)
Oct 11, 2010 2755 2824 2755 2807 207,600 +151.28(+5.70%)
Oct 10, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 09, 2010 2600 2656 2598 2656 0 -83.08(-3.03%)
Oct 08, 2010 2681 2748 2678 2739 135,800 +83.08(+3.13%)
Oct 07, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 06, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 05, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 04, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 03, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 02, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 01, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Sep 30, 2010 2600 2656 2598 2656 89,600 +44.98(+1.72%)
Sep 29, 2010 2609 2634 2604 2611 88,600 -0.67(-0.03%)
Sep 28, 2010 2625 2625 2607 2611 93,200 -16.62(-0.63%)
Sep 27, 2010 2601 2629 2597 2628 76,800 +36.42(+1.41%)
Sep 26, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 25, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 24, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 23, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 22, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 21, 2010 2594 2601 2580 2592 58,200 +2.84(+0.11%)
Sep 20, 2010 2601 2607 2574 2589 79,400 -9.98(-0.38%)
Sep 19, 2010 2608 2615 2593 2599 0 +0.00(+0.00%)
Sep 18, 2010 2608 2615 2593 2599 0 +0.00(+0.00%)
Sep 17, 2010 2608 2615 2593 2599 83,200 -3.78(-0.15%)
Sep 16, 2010 2647 2653 2583 2602 119,000 -50.03(-1.89%)
Sep 15, 2010 2688 2688 2646 2652 122,000 -36.02(-1.34%)
Sep 14, 2010 2694 2704 2679 2689 120,800 +0.20(+0.01%)
Sep 13, 2010 2666 2697 2661 2688 118,000 +25.11(+0.94%)
Sep 12, 2010 2657 2668 2629 2663 0 +0.00(+0.00%)
Sep 11, 2010 2657 2668 2629 2663 0 +0.00(+0.00%)
Sep 10, 2010 2657 2668 2629 2663 113,000 +6.86(+0.26%)
Sep 09, 2010 2699 2699 2652 2656 133,000 -38.94(-1.44%)
Sep 08, 2010 2688 2696 2674 2695 113,600 -3.07(-0.11%)
Sep 07, 2010 2698 2705 2679 2698 112,200 +2.11(+0.08%)
Sep 06, 2010 2667 2699 2664 2696 144,200 +40.86(+1.54%)
Sep 05, 2010 2658 2661 2632 2655 0 +0.00(+0.00%)
Sep 03, 2010 2658 2661 2632 2655 129,400 -0.39(-0.01%)
Sep 02, 2010 2647 2660 2636 2656 124,000 +32.90(+1.25%)
Sep 01, 2010 2641 2663 2604 2623 127,200 -15.92(-0.60%)
Aug 31, 2010 2645 2647 2627 2639 110,800 -13.86(-0.52%)
Aug 30, 2010 2622 2656 2620 2653 110,400 +41.92(+1.61%)
Aug 29, 2010 2602 2613 2589 2611 0 +0.00(+0.00%)
Aug 27, 2010 2602 2613 2589 2611 70,400 +7.26(+0.28%)
Aug 26, 2010 2605 2617 2591 2603 80,400 +6.90(+0.27%)
Aug 25, 2010 2635 2646 2596 2597 109,600 -53.73(-2.03%)
Aug 24, 2010 2637 2667 2615 2650 107,200 +10.94(+0.41%)
Aug 23, 2010 2638 2656 2630 2639 88,200 -2.94(-0.11%)
Aug 21, 2010 2677 2683 2637 2642 0 +0.00(+0.00%)
Aug 20, 2010 2677 2683 2637 2642 116,200 -45.67(-1.70%)
Aug 19, 2010 2669 2702 2659 2688 128,400 +21.68(+0.81%)
Aug 18, 2010 2674 2688 2654 2666 136,200 -5.59(-0.21%)
Aug 17, 2010 2663 2678 2654 2672 122,600 +10.18(+0.38%)
Aug 16, 2010 2604 2665 2597 2662 125,800 +55.01(+2.11%)
Aug 15, 2010 2577 2607 2565 2607 0 +0.00(+0.00%)
Aug 14, 2010 2577 2607 2565 2607 0 +0.00(+0.00%)
Aug 13, 2010 2577 2607 2565 2607 88,800 +31.22(+1.21%)
Aug 12, 2010 2585 2609 2571 2575 92,600 -32.02(-1.23%)
Aug 11, 2010 2588 2618 2586 2608 87,000 +12.23(+0.47%)
Aug 10, 2010 2673 2675 2594 2595 127,000 -77.26(-2.89%)
Aug 09, 2010 2656 2676 2650 2673 120,000 +14.14(+0.53%)
Aug 08, 2010 2619 2659 2599 2658 0 +0.00(+0.00%)
Aug 07, 2010 2619 2659 2599 2658 0 +0.00(+0.00%)
Aug 06, 2010 2619 2659 2599 2658 121,000 +37.63(+1.44%)
Aug 05, 2010 2636 2641 2607 2621 113,600 -17.76(-0.67%)
Aug 04, 2010 2620 2639 2590 2639 112,200 +11.52(+0.44%)
Aug 03, 2010 2679 2682 2627 2627 128,000 -45.52(-1.70%)
Aug 02, 2010 2636 2676 2634 2673 113,000 +35.02(+1.33%)
Aug 01, 2010 2643 2643 2615 2638 0 +0.00(+0.00%)
Jul 31, 2010 2643 2643 2615 2638 0 +0.00(+0.00%)
Jul 30, 2010 2643 2643 2615 2638 94,800 -10.62(-0.40%)
Jul 29, 2010 2635 2656 2624 2648 139,200 +14.46(+0.55%)
Jul 28, 2010 2574 2636 2564 2634 129,000 +58.29(+2.26%)
Jul 27, 2010 2582 2588 2566 2575 86,600 -13.31(-0.51%)
Jul 26, 2010 2576 2589 2556 2589 93,400 +16.65(+0.65%)
Jul 25, 2010 2567 2580 2549 2572 0 +0.00(+0.00%)
Jul 24, 2010 2567 2580 2549 2572 0 +0.00(+0.00%)
Jul 23, 2010 2567 2580 2549 2572 114,400 +9.62(+0.38%)
Jul 22, 2010 2526 2563 2522 2562 106,000 +27.02(+1.07%)
Jul 21, 2010 2530 2553 2520 2535 114,200 +6.66(+0.26%)
Jul 20, 2010 2478 2530 2477 2529 118,600 +53.31(+2.15%)
Jul 19, 2010 2400 2484 2392 2475 88,800 +51.15(+2.11%)
Jul 18, 2010 2415 2428 2389 2424 0 +0.00(+0.00%)
Jul 17, 2010 2415 2428 2389 2424 0 +0.00(+0.00%)
Jul 16, 2010 2415 2428 2389 2424 70,800 -0.03(-0.00%)
Jul 15, 2010 2466 2487 2424 2424 105,600 -46.14(-1.87%)
Jul 14, 2010 2456 2495 2456 2470 73,000 +20.16(+0.82%)
Jul 13, 2010 2469 2469 2439 2450 66,400 -40.44(-1.62%)
Jul 12, 2010 2469 2501 2456 2491 83,000 +19.80(+0.80%)
Jul 10, 2010 2417 2486 2399 2471 0 +0.00(+0.00%)
Jul 09, 2010 2417 2486 2399 2471 85,800 +55.77(+2.31%)
Jul 08, 2010 2430 2436 2402 2415 54,400 -5.97(-0.25%)
Jul 07, 2010 2408 2422 2393 2421 56,200 +11.70(+0.49%)
Jul 06, 2010 2358 2410 2357 2409 61,400 +45.47(+1.92%)
Jul 05, 2010 2359 2378 2336 2364 48,000 -18.95(-0.80%)
Jul 03, 2010 2371 2386 2320 2383 0 +0.00(+0.00%)
Jul 02, 2010 2371 2386 2320 2383 68,400 +9.11(+0.38%)
Jul 01, 2010 2394 2411 2372 2374 50,000 -24.58(-1.02%)
Jun 30, 2010 2410 2411 2382 2398 55,200 -28.68(-1.18%)
Jun 29, 2010 2534 2541 2426 2427 73,800 -108.23(-4.27%)
Jun 28, 2010 2551 2561 2528 2535 43,200 -17.54(-0.69%)
Jun 27, 2010 2557 2573 2534 2553 0 +0.00(+0.00%)
Jun 26, 2010 2557 2573 2534 2553 0 +0.00(+0.00%)
Jun 25, 2010 2557 2573 2534 2553 50,000 -13.93(-0.54%)
Jun 24, 2010 2564 2587 2554 2567 48,800 -3.12(-0.12%)
Jun 23, 2010 2576 2594 2547 2570 58,800 -18.83(-0.73%)
Jun 22, 2010 2580 2598 2573 2589 63,600 +2.49(+0.10%)
Jun 21, 2010 2517 2587 2504 2586 78,600 +72.99(+2.90%)
Jun 20, 2010 2557 2569 2505 2513 0 +0.00(+0.00%)
Jun 19, 2010 2557 2569 2505 2513 0 +0.00(+0.00%)
Jun 18, 2010 2557 2569 2505 2513 67,200 -47.03(-1.84%)
Jun 17, 2010 2589 2596 2560 2560 55,000 -9.69(-0.38%)
Jun 16, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 15, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 14, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 13, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 12, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 11, 2010 2575 2591 2567 2570 66,600 +7.36(+0.29%)
Jun 10, 2010 2562 2581 2555 2563 74,600 -21.29(-0.82%)
Jun 09, 2010 2524 2589 2501 2584 96,000 +69.92(+2.78%)
Jun 08, 2010 2510 2532 2492 2514 63,000 +2.22(+0.09%)
Jun 07, 2010 2508 2527 2492 2512 65,600 -41.86(-1.64%)
Jun 06, 2010 2536 2557 2528 2554 0 +0.00(+0.00%)
Jun 05, 2010 2536 2557 2528 2554 0 +0.00(+0.00%)
Jun 04, 2010 2536 2557 2528 2554 56,600 +0.93(+0.04%)
Jun 03, 2010 2576 2596 2552 2553 69,600 -18.76(-0.73%)
Jun 02, 2010 2549 2572 2521 2571 64,800 +3.14(+0.12%)
Jun 01, 2010 2578 2599 2534 2568 74,600 -23.87(-0.92%)
May 31, 2010 2648 2665 2592 2592 78,800 -63.62(-2.40%)
May 30, 2010 2680 2687 2641 2656 0 +0.00(+0.00%)
May 28, 2010 2680 2687 2641 2656 87,000 -0.15(-0.01%)
May 27, 2010 2615 2662 2584 2656 87,800 +30.13(+1.15%)
May 26, 2010 2621 2645 2611 2626 68,800 +3.16(+0.12%)
May 25, 2010 2654 2660 2609 2623 93,200 -50.79(-1.90%)
May 24, 2010 2596 2680 2596 2673 112,400 +89.90(+3.48%)
May 22, 2010 2493 2584 2482 2584 0 +0.00(+0.00%)
May 21, 2010 2493 2584 2482 2584 83,800 +27.58(+1.08%)
May 20, 2010 2572 2610 2551 2556 66,400 -31.87(-1.23%)
May 19, 2010 2582 2624 2555 2588 71,400 -6.97(-0.27%)
May 18, 2010 2555 2603 2530 2595 82,800 +34.85(+1.36%)
May 17, 2010 2664 2664 2557 2560 82,600 -136.70(-5.07%)
May 16, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 15, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 14, 2010 2692 2713 2677 2697 73,400 -13.88(-0.51%)
May 13, 2010 2654 2711 2647 2711 83,000 +54.80(+2.06%)
May 12, 2010 2628 2668 2604 2656 82,600 +8.14(+0.31%)
May 11, 2010 2746 2751 2639 2648 87,800 -51.19(-1.90%)
May 10, 2010 2691 2713 2647 2699 81,800 +10.38(+0.39%)
May 09, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 08, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 07, 2010 2686 2732 2666 2688 92,000 -51.32(-1.87%)
May 06, 2010 2839 2839 2735 2740 92,600 -117.45(-4.11%)
May 05, 2010 2805 2857 2770 2857 95,400 +21.87(+0.77%)
May 04, 2010 2821 2863 2809 2835 66,000 -35.33(-1.23%)
May 03, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
May 01, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
Apr 30, 2010 2868 2876 2821 2871 88,800 +2.18(+0.08%)
Apr 29, 2010 2912 2929 2868 2868 89,400 -31.90(-1.10%)
Apr 28, 2010 2883 2917 2865 2900 83,800 -7.60(-0.26%)
Apr 27, 2010 2962 2962 2866 2908 108,200 -61.57(-2.07%)
Apr 26, 2010 2988 2997 2966 2970 89,200 -14.04(-0.47%)
Apr 24, 2010 2996 3016 2967 2984 0 +0.00(+0.00%)
Apr 23, 2010 2996 3016 2967 2984 103,600 -15.94(-0.53%)
Apr 22, 2010 3021 3024 2978 2999 121,800 -33.80(-1.11%)
Apr 21, 2010 2985 3034 2972 3033 116,400 +53.75(+1.80%)
Apr 20, 2010 2980 2999 2941 2980 101,800 -0.77(-0.03%)
Apr 19, 2010 3097 3097 2978 2980 129,400 -150.00(-4.79%)
Apr 17, 2010 3160 3160 3121 3130 0 +0.00(+0.00%)
Apr 16, 2010 3160 3160 3121 3130 81,000 -34.67(-1.10%)
Apr 15, 2010 3168 3182 3136 3165 106,200 -1.21(-0.04%)
Apr 14, 2010 3162 3168 3146 3166 106,400 +4.93(+0.16%)
Apr 13, 2010 3130 3174 3101 3161 144,000 +31.99(+1.02%)
Apr 12, 2010 3152 3156 3112 3129 138,000 -16.09(-0.51%)
Apr 10, 2010 3119 3146 3115 3145 0 +0.00(+0.00%)
Apr 09, 2010 3119 3146 3115 3145 105,400 +26.64(+0.85%)
Apr 08, 2010 3143 3144 3110 3119 114,600 -29.51(-0.94%)
Apr 07, 2010 3156 3161 3132 3148 103,600 -10.46(-0.33%)
Apr 06, 2010 3171 3178 3142 3159 116,800 +0.72(+0.02%)
Apr 05, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 04, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 03, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 02, 2010 3155 3160 3142 3158 122,800 +10.54(+0.33%)
Apr 01, 2010 3112 3148 3112 3147 126,800 +38.32(+1.23%)
Mar 31, 2010 3130 3130 3102 3109 101,200 -19.37(-0.62%)
Mar 30, 2010 3124 3133 3114 3128 102,400 +4.67(+0.15%)
Mar 29, 2010 3076 3130 3072 3124 131,800 +64.08(+2.09%)
Mar 27, 2010 3017 3068 3010 3060 0 +0.00(+0.00%)
Mar 26, 2010 3017 3068 3010 3060 93,000 +40.54(+1.34%)
Mar 25, 2010 3051 3051 3012 3019 90,200 -37.63(-1.23%)
Mar 24, 2010 3059 3077 3052 3057 89,200 +3.69(+0.12%)
Mar 23, 2010 3077 3083 3051 3053 92,800 -21.46(-0.70%)
Mar 22, 2010 3070 3083 3062 3075 96,400 +6.83(+0.22%)
Mar 20, 2010 3047 3070 3031 3068 0 +0.00(+0.00%)
Mar 19, 2010 3047 3070 3031 3068 88,400 +21.66(+0.71%)
Mar 18, 2010 3053 3064 3035 3046 91,400 -4.39(-0.14%)
Mar 17, 2010 3000 3051 2995 3050 87,000 +57.64(+1.93%)
Mar 16, 2010 2974 2994 2963 2993 59,600 +15.90(+0.53%)
Mar 15, 2010 3011 3014 2963 2977 63,800 -36.47(-1.21%)
Mar 14, 2010 3051 3058 3012 3013 0 +0.00(+0.00%)
Mar 13, 2010 3051 3058 3012 3013 71,400 -37.87(-1.24%)
Mar 12, 2010 3051 3071 3025 3051 79,800 +2.35(+0.08%)
Mar 11, 2010 3067 3086 3035 3049 84,600 -20.21(-0.66%)
Mar 10, 2010 3053 3085 3029 3069 92,400 +15.91(+0.52%)
Mar 09, 2010 3036 3059 3031 3053 81,000 +0.00(+0.00%)
Mar 08, 2010 3036 3059 3031 3053 0 +22.17(+0.73%)
Mar 07, 2010 3027 3044 3011 3031 0 +0.00(+0.00%)
Mar 06, 2010 3027 3044 3011 3031 92,200 +7.69(+0.25%)
Mar 05, 2010 3098 3102 3016 3023 126,400 -73.63(-2.38%)
Mar 04, 2010 3074 3098 3061 3097 117,200 +23.89(+0.78%)
Mar 03, 2010 3090 3096 3061 3073 105,400 -14.73(-0.48%)
Mar 02, 2010 3057 3093 3055 3088 111,000 +0.00(+0.00%)
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.