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

Magna International (NY: MGA )

46.84 +0.26 (+0.56%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 7, 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 (%)
Jun 29, 2012 10.47 10.48 10.12 10.27 4,857,737 +0.13(+1.31%)
Jun 28, 2012 10.20 10.26 9.937 10.14 3,894,290 -0.10(-0.99%)
Jun 27, 2012 10.23 10.35 10.12 10.24 2,626,559 +0.06(+0.56%)
Jun 26, 2012 10.20 10.28 10.04 10.18 3,024,563 +0.02(+0.23%)
Jun 25, 2012 10.33 10.36 10.12 10.16 2,550,255 -0.33(-3.10%)
Jun 22, 2012 10.60 10.66 10.43 10.49 1,859,682 -0.03(-0.32%)
Jun 21, 2012 10.83 10.94 10.49 10.52 5,075,808 -0.30(-2.81%)
Jun 20, 2012 10.55 10.92 10.51 10.82 4,604,031 +0.28(+2.64%)
Jun 19, 2012 10.35 10.63 10.34 10.55 3,448,358 +0.28(+2.74%)
Jun 18, 2012 10.14 10.35 10.03 10.26 2,145,145 +0.04(+0.43%)
Jun 15, 2012 10.09 10.29 10.05 10.22 2,384,553 +0.13(+1.26%)
Jun 14, 2012 10.21 10.23 9.960 10.09 3,686,004 -0.06(-0.56%)
Jun 13, 2012 10.24 10.51 10.13 10.15 5,592,051 -0.18(-1.79%)
Jun 12, 2012 10.09 10.37 10.08 10.34 3,566,163 +0.33(+3.25%)
Jun 11, 2012 10.41 10.47 10.00 10.01 2,503,595 -0.33(-3.20%)
Jun 08, 2012 10.23 10.41 10.10 10.34 2,787,594 -0.00(-0.03%)
Jun 07, 2012 10.44 10.56 10.32 10.34 3,817,752 +0.11(+1.07%)
Jun 06, 2012 10.20 10.28 10.09 10.23 4,641,365 +0.22(+2.18%)
Jun 05, 2012 9.796 10.05 9.708 10.01 4,952,740 +0.26(+2.61%)
Jun 04, 2012 9.872 9.911 9.512 9.760 6,228,535 -0.12(-1.19%)
Jun 01, 2012 10.27 10.29 9.794 9.877 6,188,554 -0.61(-5.86%)
May 31, 2012 10.49 10.55 10.27 10.49 6,126,068 +0.03(+0.32%)
May 30, 2012 10.70 10.71 10.44 10.46 3,480,498 -0.42(-3.85%)
May 29, 2012 10.84 10.95 10.80 10.88 4,228,122 +0.13(+1.20%)
May 25, 2012 10.76 10.81 10.69 10.75 2,538,137 -0.06(-0.53%)
May 24, 2012 10.88 10.94 10.72 10.80 2,568,589 -0.07(-0.69%)
May 23, 2012 10.60 10.91 10.50 10.88 4,601,050 +0.13(+1.23%)
May 22, 2012 10.83 10.93 10.67 10.75 3,883,778 -0.06(-0.60%)
May 21, 2012 10.57 10.87 10.56 10.81 2,471,070 +0.24(+2.27%)
May 18, 2012 10.68 10.81 10.54 10.57 5,111,711 -0.02(-0.20%)
May 17, 2012 10.77 10.86 10.58 10.59 5,116,494 -0.19(-1.73%)
May 16, 2012 10.91 11.05 10.77 10.78 5,845,409 -0.09(-0.86%)
May 15, 2012 10.94 11.16 10.84 10.87 6,455,379 -0.01(-0.12%)
May 14, 2012 11.16 11.19 10.81 10.88 5,795,871 -0.21(-1.91%)
May 11, 2012 11.38 11.48 11.07 11.10 5,036,048 -0.18(-1.63%)
May 10, 2012 11.64 11.95 11.22 11.28 10,849,440 +0.21(+1.92%)
May 09, 2012 10.83 11.19 10.81 11.07 4,955,253 +0.05(+0.45%)
May 08, 2012 11.07 11.09 10.79 11.02 4,825,469 -0.13(-1.16%)
May 07, 2012 10.95 11.31 10.92 11.15 4,482,159 +0.14(+1.29%)
May 04, 2012 11.12 11.12 10.93 11.01 3,855,851 -0.22(-1.96%)
May 03, 2012 11.61 11.61 11.14 11.23 3,938,204 -0.30(-2.60%)
May 02, 2012 11.42 11.58 11.33 11.53 3,254,470 +0.02(+0.13%)
May 01, 2012 11.31 11.55 11.29 11.51 4,115,907 +0.18(+1.55%)
Apr 30, 2012 11.52 11.54 11.26 11.33 3,655,233 -0.27(-2.34%)
Apr 27, 2012 11.71 11.79 11.51 11.61 3,570,452 -0.01(-0.04%)
Apr 26, 2012 11.72 11.77 11.55 11.61 3,823,064 -0.10(-0.82%)
Apr 25, 2012 11.66 11.71 11.54 11.71 2,677,809 +0.23(+2.01%)
Apr 24, 2012 11.63 11.69 11.45 11.48 2,725,020 -0.15(-1.31%)
Apr 23, 2012 11.65 11.70 11.52 11.63 3,331,946 -0.24(-2.03%)
Apr 20, 2012 11.92 11.97 11.79 11.87 2,878,786 +0.06(+0.48%)
Apr 19, 2012 11.91 12.06 11.75 11.81 5,159,254 -0.07(-0.57%)
Apr 18, 2012 11.88 12.03 11.83 11.88 4,636,838 -0.06(-0.54%)
Apr 17, 2012 11.81 11.99 11.73 11.95 3,703,701 +0.29(+2.51%)
Apr 16, 2012 11.35 11.73 11.32 11.65 5,877,543 -0.09(-0.75%)
Apr 13, 2012 11.84 11.90 11.73 11.74 3,395,201 -0.18(-1.52%)
Apr 12, 2012 11.73 11.98 11.65 11.92 4,385,348 +0.27(+2.35%)
Apr 11, 2012 11.63 11.75 11.50 11.65 3,080,874 +0.13(+1.17%)
Apr 10, 2012 11.72 11.75 11.36 11.51 4,596,232 -0.29(-2.43%)
Apr 09, 2012 11.87 11.89 11.76 11.80 2,217,093 -0.30(-2.46%)
Apr 05, 2012 12.02 12.21 11.95 12.10 3,275,861 +0.04(+0.37%)
Apr 04, 2012 12.10 12.21 11.97 12.05 3,885,533 -0.39(-3.12%)
Apr 03, 2012 12.61 12.71 12.40 12.44 3,238,205 -0.14(-1.09%)
Apr 02, 2012 12.32 12.62 12.29 12.58 2,731,860 +0.23(+1.88%)
Mar 30, 2012 12.34 12.41 12.22 12.35 3,689,486 -0.01(-0.08%)
Mar 29, 2012 12.15 12.36 11.96 12.36 7,238,895 -0.17(-1.32%)
Mar 28, 2012 12.57 12.57 12.32 12.52 3,979,646 -0.09(-0.72%)
Mar 27, 2012 12.59 12.72 12.59 12.61 3,099,029 +0.01(+0.04%)
Mar 26, 2012 12.39 12.64 12.37 12.61 4,224,052 +0.35(+2.83%)
Mar 23, 2012 12.15 12.28 12.05 12.26 2,768,886 +0.10(+0.85%)
Mar 22, 2012 12.16 12.25 12.12 12.16 4,862,687 -0.18(-1.47%)
Mar 21, 2012 12.23 12.37 12.16 12.34 2,949,380 +0.10(+0.85%)
Mar 20, 2012 12.38 12.39 12.15 12.23 3,681,153 -0.29(-2.33%)
Mar 19, 2012 12.52 12.61 12.43 12.53 2,072,982 -0.02(-0.16%)
Mar 16, 2012 12.76 12.78 12.48 12.55 3,244,226 +0.05(+0.37%)
Mar 15, 2012 12.45 12.57 12.39 12.50 2,237,688 +0.06(+0.48%)
Mar 14, 2012 12.48 12.66 12.41 12.44 2,225,426 -0.05(-0.39%)
Mar 13, 2012 12.23 12.50 12.23 12.49 2,692,689 +0.32(+2.59%)
Mar 12, 2012 12.33 12.39 12.16 12.18 3,141,321 -0.15(-1.20%)
Mar 09, 2012 12.11 12.41 12.07 12.32 2,928,441 +0.26(+2.19%)
Mar 08, 2012 11.92 12.12 11.91 12.06 4,405,312 +0.32(+2.74%)
Mar 07, 2012 11.72 11.82 11.64 11.74 4,470,760 +0.01(+0.11%)
Mar 06, 2012 12.08 12.08 11.63 11.72 10,349,214 -0.60(-4.84%)
Mar 05, 2012 12.45 12.49 12.23 12.32 5,594,403 -0.21(-1.70%)
Mar 02, 2012 12.57 12.75 12.50 12.53 4,143,362 -0.03(-0.23%)
Mar 01, 2012 12.25 12.72 12.25 12.56 8,208,872 +0.33(+2.71%)
Feb 29, 2012 12.27 12.41 12.17 12.23 5,584,035 +0.04(+0.32%)
Feb 28, 2012 12.04 12.30 11.98 12.19 5,406,824 +0.14(+1.19%)
Feb 27, 2012 12.04 12.11 11.74 12.05 5,025,087 -0.12(-0.97%)
Feb 24, 2012 12.15 12.44 11.90 12.17 11,229,697 +0.53(+4.60%)
Feb 23, 2012 11.63 11.71 11.47 11.63 4,810,956 -0.04(-0.35%)
Feb 22, 2012 11.55 11.71 11.43 11.67 4,596,646 +0.11(+0.96%)
Feb 21, 2012 11.59 11.59 11.32 11.56 3,658,380 +0.07(+0.63%)
Feb 17, 2012 11.54 11.67 11.48 11.49 6,010,830 +0.01(+0.09%)
Feb 16, 2012 11.06 11.60 11.05 11.48 6,989,329 +0.43(+3.86%)
Feb 15, 2012 11.04 11.10 10.95 11.05 4,674,219 +0.08(+0.75%)
Feb 14, 2012 10.89 11.00 10.82 10.97 2,393,192 +0.01(+0.12%)
Feb 13, 2012 11.01 11.06 10.82 10.96 2,616,426 +0.04(+0.35%)
Feb 10, 2012 10.83 10.98 10.73 10.92 3,445,942 -0.06(-0.56%)
Feb 09, 2012 11.06 11.07 10.88 10.98 4,012,228 -0.04(-0.35%)
Feb 08, 2012 11.07 11.13 10.96 11.02 2,490,901 -0.02(-0.19%)
Feb 07, 2012 11.13 11.16 10.99 11.04 2,487,291 -0.08(-0.74%)
Feb 06, 2012 11.07 11.17 11.05 11.12 2,472,617 +0.02(+0.19%)
Feb 03, 2012 10.87 11.19 10.83 11.10 6,304,712 +0.40(+3.75%)
Feb 02, 2012 10.73 10.78 10.68 10.70 2,894,583 -0.02(-0.17%)
Feb 01, 2012 10.75 10.83 10.70 10.72 4,190,645 +0.09(+0.87%)
Jan 31, 2012 10.74 10.86 10.45 10.63 7,167,078 -0.17(-1.55%)
Jan 30, 2012 10.75 10.80 10.61 10.79 4,460,314 -0.05(-0.50%)
Jan 27, 2012 10.78 10.88 10.71 10.85 5,515,923 +0.02(+0.14%)
Jan 26, 2012 11.01 11.04 10.80 10.83 4,865,440 -0.08(-0.75%)
Jan 25, 2012 11.05 11.06 10.82 10.91 5,167,106 -0.15(-1.32%)
Jan 24, 2012 10.73 11.07 10.73 11.06 4,874,994 +0.19(+1.75%)
Jan 23, 2012 10.78 10.94 10.76 10.87 4,255,956 +0.15(+1.44%)
Jan 20, 2012 10.78 10.85 10.66 10.72 4,641,517 -0.07(-0.67%)
Jan 19, 2012 10.50 10.83 10.41 10.79 7,460,734 +0.31(+2.94%)
Jan 18, 2012 10.19 10.53 10.17 10.48 5,309,585 +0.35(+3.48%)
Jan 17, 2012 10.50 10.53 10.10 10.13 4,264,165 -0.09(-0.88%)
Jan 13, 2012 10.12 10.28 10.01 10.22 4,838,328 +0.02(+0.23%)
Jan 12, 2012 10.02 10.24 9.917 10.19 6,223,922 +0.24(+2.43%)
Jan 11, 2012 9.626 9.979 9.516 9.953 7,656,300 +0.25(+2.57%)
Jan 10, 2012 9.472 9.853 9.452 9.704 5,127,363 +0.40(+4.28%)
Jan 09, 2012 9.390 9.400 9.202 9.305 3,851,958 -0.01(-0.06%)
Jan 06, 2012 8.812 9.413 8.786 9.310 7,317,847 +0.55(+6.31%)
Jan 05, 2012 8.647 8.827 8.565 8.758 5,746,615 +0.08(+0.89%)
Jan 04, 2012 8.735 9.020 8.665 8.681 7,406,207 +0.12(+1.38%)
Dec 30, 2011 8.485 8.598 8.449 8.562 1,791,882 +0.11(+1.34%)
Dec 29, 2011 8.370 8.495 8.339 8.449 1,685,910 +0.12(+1.39%)
Dec 28, 2011 8.619 8.619 8.323 8.334 2,861,061 -0.21(-2.47%)
Dec 27, 2011 8.621 8.632 8.452 8.544 724,434 -0.08(-0.95%)
Dec 23, 2011 8.470 8.714 8.454 8.627 2,029,382 +0.36(+4.35%)
Dec 21, 2011 8.254 8.310 8.182 8.267 3,084,158 +0.00(+0.03%)
Dec 20, 2011 8.334 8.367 8.236 8.264 3,537,847 +0.12(+1.42%)
Dec 19, 2011 8.385 8.395 8.107 8.148 3,275,255 -0.21(-2.49%)
Dec 16, 2011 8.423 8.521 8.295 8.357 4,515,841 -0.04(-0.52%)
Dec 15, 2011 8.498 8.642 8.382 8.400 4,857,920 -0.04(-0.49%)
Dec 14, 2011 8.624 8.652 8.380 8.441 4,279,084 -0.25(-2.87%)
Dec 13, 2011 9.046 9.092 8.591 8.691 4,910,610 -0.38(-4.14%)
Dec 12, 2011 9.053 9.123 8.909 9.066 2,071,708 -0.19(-2.08%)
Dec 09, 2011 9.048 9.339 9.048 9.259 1,958,029 +0.20(+2.18%)
Dec 08, 2011 9.156 9.272 9.035 9.061 3,047,309 -0.19(-2.00%)
Dec 07, 2011 9.192 9.305 9.071 9.246 2,636,702 -0.04(-0.42%)
Dec 06, 2011 9.454 9.454 9.213 9.285 2,367,018 -0.08(-0.82%)
Dec 05, 2011 9.313 9.621 9.303 9.362 3,696,898 +0.24(+2.68%)
Dec 02, 2011 9.130 9.215 9.079 9.118 2,454,122 +0.08(+0.85%)
Dec 01, 2011 9.097 9.136 8.912 9.040 3,295,243 -0.10(-1.07%)
Nov 30, 2011 8.891 9.159 8.822 9.138 4,275,361 +0.58(+6.82%)
Nov 29, 2011 8.647 8.745 8.542 8.555 3,063,964 -0.10(-1.19%)
Nov 28, 2011 8.603 8.765 8.580 8.657 2,300,214 +0.33(+4.01%)
Nov 25, 2011 8.405 8.558 8.293 8.323 1,675,090 -0.17(-1.95%)
Nov 23, 2011 8.474 8.627 8.418 8.489 4,713,569 -0.09(-1.10%)
Nov 22, 2011 8.583 8.647 8.522 8.583 3,329,670 +0.05(+0.54%)
Nov 21, 2011 8.466 8.609 8.433 8.538 3,177,623 -0.15(-1.73%)
Nov 18, 2011 8.816 8.864 8.627 8.688 4,094,491 -0.07(-0.76%)
Nov 17, 2011 8.729 8.900 8.675 8.754 7,133,526 +0.00(+0.03%)
Nov 16, 2011 8.637 8.890 8.624 8.752 4,411,945 -0.03(-0.35%)
Nov 15, 2011 8.714 8.859 8.660 8.782 3,524,946 +0.00(+0.00%)
Nov 14, 2011 8.719 8.828 8.691 8.782 2,710,513 +0.03(+0.38%)
Nov 11, 2011 8.655 8.803 8.642 8.749 3,420,492 +0.18(+2.05%)
Nov 10, 2011 8.609 8.691 8.476 8.573 3,305,505 +0.09(+1.08%)
Nov 09, 2011 8.754 8.785 8.438 8.481 5,668,750 -0.54(-6.02%)
Nov 08, 2011 8.971 9.037 8.821 9.025 4,394,805 +0.13(+1.49%)
Nov 07, 2011 8.828 8.925 8.662 8.892 4,762,569 +0.08(+0.93%)
Nov 04, 2011 8.813 8.861 8.583 8.810 4,704,317 -0.09(-1.00%)
Nov 03, 2011 9.068 9.068 8.305 8.900 10,953,412 -0.14(-1.52%)
Nov 02, 2011 9.170 9.173 8.910 9.037 6,363,726 +0.03(+0.31%)
Nov 01, 2011 9.226 9.280 8.890 9.009 10,782,042 -0.72(-7.42%)
Oct 31, 2011 9.966 10.13 9.729 9.731 6,139,752 -0.45(-4.39%)
Oct 28, 2011 10.46 10.46 10.00 10.18 6,898,610 -0.14(-1.36%)
Oct 27, 2011 9.777 10.40 9.767 10.32 5,942,657 +0.82(+8.65%)
Oct 26, 2011 9.410 9.578 9.188 9.497 9,087,640 +0.15(+1.58%)
Oct 25, 2011 9.639 9.665 9.316 9.349 4,780,912 -0.39(-4.01%)
Oct 24, 2011 9.662 9.846 9.611 9.739 4,551,533 +0.13(+1.38%)
Oct 21, 2011 9.374 9.629 9.257 9.606 4,073,419 +0.42(+4.61%)
Oct 20, 2011 9.106 9.229 8.856 9.183 4,095,020 -0.01(-0.06%)
Oct 19, 2011 9.448 9.456 9.119 9.188 4,563,713 -0.23(-2.46%)
Oct 18, 2011 9.206 9.474 9.086 9.420 3,927,241 +0.19(+2.07%)
Oct 17, 2011 9.517 9.558 9.201 9.229 2,538,355 -0.36(-3.78%)
Oct 14, 2011 9.479 9.650 9.412 9.591 5,562,144 +0.30(+3.27%)
Oct 13, 2011 9.652 9.665 9.060 9.287 7,323,035 -0.49(-5.03%)
Oct 12, 2011 9.708 9.943 9.690 9.780 5,037,782 +0.13(+1.32%)
Oct 11, 2011 9.410 9.680 9.346 9.652 4,217,096 +0.09(+0.91%)
Oct 10, 2011 9.415 9.568 9.382 9.565 3,271,598 +0.37(+4.05%)
Oct 07, 2011 9.305 9.492 9.037 9.193 5,864,979 -0.03(-0.30%)
Oct 06, 2011 9.152 9.247 9.099 9.221 6,530,317 +0.28(+3.08%)
Oct 05, 2011 8.515 9.017 8.242 8.946 7,345,111 +0.49(+5.82%)
Oct 04, 2011 7.867 8.464 7.660 8.453 5,094,544 +0.46(+5.74%)
Oct 03, 2011 8.305 8.415 7.974 7.994 4,771,676 -0.42(-4.94%)
Sep 30, 2011 8.476 8.666 8.344 8.410 3,042,739 -0.27(-3.11%)
Sep 29, 2011 8.670 8.864 8.469 8.680 3,699,198 +0.21(+2.53%)
Sep 28, 2011 8.787 8.787 8.430 8.466 3,449,036 -0.25(-2.90%)
Sep 27, 2011 8.675 8.979 8.573 8.719 3,454,658 +0.36(+4.27%)
Sep 26, 2011 8.303 8.374 7.992 8.361 3,310,601 +0.12(+1.45%)
Sep 23, 2011 7.994 8.295 7.948 8.242 4,547,687 +0.14(+1.67%)
Sep 22, 2011 8.231 8.361 7.961 8.106 6,929,922 -0.57(-6.56%)
Sep 21, 2011 9.272 9.285 8.673 8.675 4,798,738 -0.66(-7.08%)
Sep 20, 2011 9.614 9.673 9.333 9.336 4,197,200 -0.27(-2.81%)
Sep 19, 2011 9.463 9.650 9.310 9.606 4,169,499 -0.04(-0.40%)
Sep 16, 2011 9.693 9.706 9.560 9.645 3,531,971 -0.08(-0.84%)
Sep 15, 2011 9.537 9.782 9.479 9.726 4,445,197 +0.33(+3.56%)
Sep 14, 2011 9.287 9.543 9.081 9.392 3,934,583 +0.19(+2.02%)
Sep 13, 2011 9.027 9.239 9.027 9.206 4,494,641 +0.21(+2.35%)
Sep 12, 2011 8.828 9.058 8.782 8.994 6,611,284 -0.01(-0.14%)
Sep 09, 2011 9.191 9.234 8.890 9.007 6,058,213 -0.38(-4.05%)
Sep 08, 2011 9.469 9.657 9.384 9.387 5,054,031 -0.18(-1.87%)
Sep 07, 2011 9.346 9.611 9.249 9.565 3,546,253 +0.51(+5.63%)
Sep 06, 2011 8.928 9.086 8.739 9.055 5,488,034 -0.19(-2.01%)
Sep 02, 2011 9.127 9.293 9.091 9.242 3,828,291 -0.16(-1.74%)
Sep 01, 2011 9.752 9.754 9.392 9.405 5,649,089 -0.30(-3.13%)
Aug 31, 2011 9.688 9.879 9.627 9.708 3,680,945 +0.12(+1.28%)
Aug 30, 2011 9.670 9.729 9.532 9.586 5,926,795 -0.12(-1.29%)
Aug 29, 2011 9.387 9.713 9.384 9.711 4,351,458 +0.47(+5.08%)
Aug 26, 2011 8.963 9.302 8.846 9.242 3,995,382 +0.14(+1.59%)
Aug 25, 2011 9.269 9.325 9.082 9.097 5,796,361 -0.13(-1.37%)
Aug 24, 2011 8.806 9.264 8.763 9.224 5,482,120 +0.38(+4.27%)
Aug 23, 2011 8.598 8.862 8.507 8.846 5,475,105 +0.34(+3.96%)
Aug 22, 2011 8.722 8.791 8.411 8.509 5,984,893 +0.00(+0.03%)
Aug 19, 2011 8.811 9.072 8.444 8.507 6,568,058 -0.47(-5.28%)
Aug 18, 2011 9.287 9.295 8.841 8.981 6,497,309 -0.54(-5.67%)
Aug 17, 2011 9.733 9.872 9.490 9.520 3,772,528 -0.14(-1.49%)
Aug 16, 2011 9.700 9.822 9.510 9.665 7,890,043 -0.21(-2.10%)
Aug 15, 2011 9.882 10.12 9.834 9.872 6,765,330 +0.06(+0.57%)
Aug 12, 2011 9.938 10.01 9.692 9.817 6,600,735 -0.02(-0.21%)
Aug 11, 2011 9.672 9.910 9.551 9.837 7,511,191 +0.19(+1.94%)
Aug 10, 2011 9.746 9.933 9.457 9.649 9,648,188 -0.31(-3.15%)
Aug 09, 2011 9.219 9.974 9.062 9.964 9,890,472 +1.08(+12.12%)
Aug 08, 2011 9.219 9.705 8.844 8.887 9,289,942 -1.10(-11.01%)
Aug 05, 2011 10.27 10.50 8.618 9.986 24,998,794 -1.22(-10.90%)
Aug 04, 2011 11.63 11.63 10.97 11.21 9,507,286 -0.69(-5.83%)
Aug 03, 2011 11.53 11.94 11.19 11.90 9,298,026 +0.36(+3.12%)
Aug 02, 2011 12.12 12.12 11.53 11.54 5,737,177 -0.69(-5.67%)
Aug 01, 2011 12.56 12.67 12.11 12.24 1,986,107 -0.12(-0.96%)
Jul 29, 2011 12.24 12.43 12.08 12.36 3,301,997 -0.05(-0.43%)
Jul 28, 2011 12.19 12.69 12.16 12.41 3,837,932 +0.22(+1.83%)
Jul 27, 2011 12.71 12.72 12.07 12.19 4,542,599 -0.61(-4.73%)
Jul 26, 2011 13.01 13.07 12.72 12.79 2,163,819 -0.23(-1.79%)
Jul 25, 2011 13.13 13.17 12.94 13.02 1,929,774 -0.21(-1.61%)
Jul 22, 2011 13.27 13.30 13.23 13.24 1,681,980 -0.01(-0.04%)
Jul 21, 2011 13.18 13.32 13.02 13.24 1,942,579 +0.11(+0.83%)
Jul 20, 2011 13.21 13.21 13.01 13.13 1,546,955 -0.03(-0.19%)
Jul 19, 2011 13.04 13.19 13.03 13.16 2,095,320 +0.22(+1.72%)
Jul 18, 2011 13.08 13.09 12.84 12.94 2,264,636 -0.24(-1.85%)
Jul 15, 2011 13.21 13.26 13.07 13.18 2,073,491 +0.06(+0.44%)
Jul 14, 2011 13.29 13.35 12.97 13.12 2,460,845 -0.14(-1.05%)
Jul 13, 2011 13.02 13.41 12.97 13.26 3,973,068 +0.34(+2.61%)
Jul 12, 2011 12.71 13.05 12.67 12.92 3,461,887 +0.10(+0.81%)
Jul 11, 2011 13.05 13.06 12.77 12.82 4,925,848 -0.35(-2.69%)
Jul 08, 2011 13.22 13.37 13.11 13.17 4,868,571 -0.23(-1.70%)
Jul 07, 2011 13.50 13.53 13.38 13.40 4,938,405 +0.05(+0.38%)
Jul 06, 2011 13.42 13.45 13.21 13.35 4,050,922 -0.07(-0.55%)
Jul 05, 2011 13.65 13.66 13.42 13.42 5,179,086 -0.25(-1.83%)
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.