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

Bt Group Plc (NY: BT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2010 18.36 18.57 18.22 18.36 134,318 +0.04(+0.22%)
May 27, 2010 17.92 18.32 17.80 18.32 86,660 +1.19(+6.95%)
May 26, 2010 17.35 17.49 17.09 17.13 112,426 -0.33(-1.89%)
May 25, 2010 17.14 17.51 17.10 17.46 200,066 -0.39(-2.18%)
May 24, 2010 18.14 18.17 17.85 17.85 60,835 -0.29(-1.60%)
May 21, 2010 17.68 18.21 17.65 18.14 129,752 +0.16(+0.89%)
May 20, 2010 17.88 18.28 17.87 17.98 189,331 -0.32(-1.75%)
May 19, 2010 18.18 18.34 17.99 18.30 590,343 +0.07(+0.38%)
May 18, 2010 18.63 18.69 18.14 18.23 136,104 -0.40(-2.15%)
May 17, 2010 18.52 18.64 18.15 18.63 168,246 -0.29(-1.53%)
May 14, 2010 18.92 19.35 18.78 18.92 270,376 -0.49(-2.52%)
May 13, 2010 19.53 19.85 19.27 19.41 410,239 +1.48(+8.25%)
May 12, 2010 17.93 18.23 17.80 17.93 190,340 +0.04(+0.22%)
May 11, 2010 17.84 17.96 17.73 17.89 306,310 +0.66(+3.83%)
May 10, 2010 17.19 17.30 17.09 17.23 160,781 +1.04(+6.42%)
May 07, 2010 16.45 16.61 15.89 16.19 290,388 -0.83(-4.88%)
May 06, 2010 17.83 17.92 16.22 17.02 247,321 -1.27(-6.94%)
May 05, 2010 18.25 18.31 18.01 18.29 163,350 -0.54(-2.87%)
May 04, 2010 19.13 19.14 18.73 18.83 123,622 -0.46(-2.38%)
May 03, 2010 19.15 19.30 19.11 19.29 92,769 +0.14(+0.73%)
Apr 30, 2010 19.49 19.56 19.08 19.15 104,066 -0.12(-0.62%)
Apr 29, 2010 19.24 19.40 19.17 19.27 77,293 +0.26(+1.37%)
Apr 28, 2010 19.15 19.20 18.69 19.01 96,566 -0.16(-0.83%)
Apr 27, 2010 19.62 19.69 19.17 19.17 417,778 -1.04(-5.15%)
Apr 26, 2010 20.41 20.46 20.20 20.21 64,151 -0.20(-0.98%)
Apr 23, 2010 20.19 20.41 20.19 20.41 60,887 +0.12(+0.59%)
Apr 22, 2010 20.28 20.37 20.13 20.29 77,599 -0.29(-1.41%)
Apr 21, 2010 20.48 20.65 20.41 20.58 102,620 +0.02(+0.10%)
Apr 20, 2010 20.61 20.63 20.41 20.56 102,002 +0.35(+1.73%)
Apr 19, 2010 20.22 20.32 19.96 20.21 140,373 +0.02(+0.10%)
Apr 16, 2010 20.45 20.49 20.08 20.19 226,469 -0.15(-0.74%)
Apr 15, 2010 20.18 20.45 20.18 20.34 148,498 +0.40(+2.01%)
Apr 14, 2010 19.80 19.99 19.73 19.94 172,779 +0.91(+4.78%)
Apr 13, 2010 19.09 19.14 18.92 19.03 91,354 +0.20(+1.06%)
Apr 12, 2010 18.90 18.98 18.81 18.83 69,743 -0.04(-0.21%)
Apr 09, 2010 18.78 18.92 18.76 18.87 59,840 +0.22(+1.18%)
Apr 08, 2010 18.56 18.66 18.47 18.65 75,340 -0.16(-0.85%)
Apr 07, 2010 18.68 18.88 18.67 18.81 116,571 -0.08(-0.42%)
Apr 06, 2010 18.79 18.91 18.73 18.89 50,906 -0.16(-0.84%)
Apr 05, 2010 19.01 19.10 18.92 19.05 83,462 +0.04(+0.21%)
Apr 01, 2010 18.80 19.01 19.01 19.01 164,800 +0.30(+1.60%)
Mar 31, 2010 18.64 18.76 18.56 18.71 276,228 +0.13(+0.70%)
Mar 30, 2010 18.80 18.84 18.55 18.58 74,912 +0.00(+0.00%)
Mar 29, 2010 18.51 18.66 18.41 18.58 98,389 +0.17(+0.92%)
Mar 26, 2010 18.45 18.55 18.37 18.41 53,105 -0.04(-0.22%)
Mar 25, 2010 18.60 18.66 18.42 18.45 72,190 +0.13(+0.71%)
Mar 24, 2010 18.47 18.48 18.30 18.32 83,362 -0.38(-2.03%)
Mar 23, 2010 18.70 18.77 18.58 18.70 136,457 +0.27(+1.47%)
Mar 22, 2010 18.12 18.51 18.10 18.43 110,730 -0.06(-0.32%)
Mar 19, 2010 18.84 18.86 18.39 18.49 268,566 -0.30(-1.60%)
Mar 18, 2010 19.01 19.02 18.72 18.79 188,148 -0.24(-1.26%)
Mar 17, 2010 19.14 19.17 18.92 19.03 169,338 -0.12(-0.63%)
Mar 16, 2010 18.99 19.31 18.95 19.15 409,811 +0.43(+2.30%)
Mar 15, 2010 18.67 18.74 18.64 18.72 201,261 -0.24(-1.27%)
Mar 12, 2010 18.68 18.96 18.52 18.96 456,952 +0.51(+2.76%)
Mar 11, 2010 18.37 18.46 18.23 18.45 234,494 +0.61(+3.42%)
Mar 10, 2010 17.63 17.88 17.59 17.84 132,516 -0.08(-0.45%)
Mar 09, 2010 17.91 18.02 17.84 17.92 72,058 -0.13(-0.72%)
Mar 08, 2010 18.20 18.23 18.00 18.05 73,463 +0.00(+0.00%)
Mar 05, 2010 17.77 18.11 17.73 18.05 176,316 +0.36(+2.04%)
Mar 04, 2010 17.69 17.76 17.59 17.69 67,350 +0.01(+0.06%)
Mar 03, 2010 17.56 17.75 17.56 17.68 79,638 +0.46(+2.67%)
Mar 02, 2010 17.18 17.30 17.09 17.22 94,335 +0.22(+1.29%)
Mar 01, 2010 17.01 17.09 16.86 17.00 195,540 -0.53(-3.02%)
Feb 26, 2010 17.46 17.60 17.38 17.53 105,735 -0.56(-3.10%)
Feb 25, 2010 17.91 18.10 17.82 18.09 86,115 +0.15(+0.84%)
Feb 24, 2010 17.90 17.97 17.78 17.94 113,550 +0.19(+1.07%)
Feb 23, 2010 17.90 17.98 17.71 17.75 75,558 -0.48(-2.63%)
Feb 22, 2010 18.29 18.35 18.22 18.23 55,584 -0.06(-0.33%)
Feb 19, 2010 18.10 18.35 18.09 18.29 69,524 +0.11(+0.61%)
Feb 18, 2010 17.70 18.22 17.65 18.18 178,439 -0.20(-1.09%)
Feb 17, 2010 18.52 18.57 18.25 18.38 253,612 -0.42(-2.23%)
Feb 16, 2010 18.53 18.85 18.42 18.80 122,355 -0.48(-2.49%)
Feb 12, 2010 19.02 19.28 19.28 19.28 396,000 +0.36(+1.90%)
Feb 11, 2010 18.84 18.98 18.61 18.92 183,109 -1.60(-7.80%)
Feb 10, 2010 20.36 20.58 20.23 20.52 77,271 -0.10(-0.48%)
Feb 09, 2010 20.51 20.77 20.30 20.62 138,354 +0.35(+1.73%)
Feb 08, 2010 20.50 20.58 20.24 20.27 96,667 -0.10(-0.49%)
Feb 05, 2010 20.32 20.39 19.92 20.37 126,966 -0.32(-1.55%)
Feb 04, 2010 21.12 21.19 20.65 20.69 125,043 -0.57(-2.68%)
Feb 03, 2010 21.54 21.62 21.09 21.26 115,574 -0.59(-2.70%)
Feb 02, 2010 21.79 21.88 21.70 21.85 52,676 +0.15(+0.69%)
Feb 01, 2010 21.72 21.80 21.60 21.70 98,840 -0.07(-0.32%)
Jan 29, 2010 22.13 22.13 21.63 21.77 130,115 -0.84(-3.72%)
Jan 28, 2010 22.70 22.72 22.61 22.61 95,477 +0.13(+0.58%)
Jan 27, 2010 22.45 22.58 22.25 22.48 162,197 +0.16(+0.72%)
Jan 26, 2010 22.43 22.55 22.31 22.32 70,604 -0.23(-1.02%)
Jan 25, 2010 22.82 22.85 22.43 22.55 195,551 +0.00(+0.00%)
Jan 22, 2010 22.99 23.08 22.44 22.55 124,028 -0.54(-2.34%)
Jan 21, 2010 23.42 23.50 22.87 23.09 111,519 -0.58(-2.45%)
Jan 20, 2010 23.61 23.70 23.42 23.67 148,013 -0.25(-1.05%)
Jan 19, 2010 23.88 23.95 23.77 23.92 78,198 +0.42(+1.79%)
Jan 15, 2010 23.81 23.50 23.50 23.50 117,600 -0.47(-1.96%)
Jan 14, 2010 23.90 23.99 23.80 23.97 188,450 -0.03(-0.13%)
Jan 13, 2010 23.89 24.00 23.74 24.00 185,610 +0.74(+3.18%)
Jan 12, 2010 23.32 23.41 23.10 23.26 124,008 +0.38(+1.66%)
Jan 11, 2010 22.93 22.97 22.81 22.88 122,753 +0.04(+0.18%)
Jan 08, 2010 22.74 22.86 22.65 22.84 158,928 +0.11(+0.48%)
Jan 07, 2010 22.56 22.77 22.49 22.73 44,717 -0.40(-1.73%)
Jan 06, 2010 23.06 23.20 22.98 23.13 109,175 +0.50(+2.21%)
Jan 05, 2010 22.53 22.73 22.33 22.63 104,295 +0.37(+1.66%)
Jan 04, 2010 22.04 22.30 22.04 22.26 182,578 +0.52(+2.39%)
Dec 31, 2009 21.91 21.74 21.74 21.74 191,600 -0.30(-1.36%)
Dec 30, 2009 21.75 22.04 21.75 22.04 62,972 +0.19(+0.87%)
Dec 29, 2009 22.09 22.13 21.75 21.85 85,779 -0.19(-0.86%)
Dec 28, 2009 21.89 22.14 21.89 22.04 102,435 -0.07(-0.32%)
Dec 24, 2009 22.15 22.38 22.09 22.11 77,434 -0.22(-0.99%)
Dec 23, 2009 22.08 22.34 21.93 22.33 72,945 -0.33(-1.46%)
Dec 22, 2009 22.70 22.80 22.49 22.66 109,349 +0.09(+0.40%)
Dec 21, 2009 22.39 22.70 22.39 22.57 259,542 +0.49(+2.22%)
Dec 18, 2009 22.55 22.59 21.90 22.08 455,641 -0.61(-2.69%)
Dec 17, 2009 22.83 22.93 22.54 22.69 73,397 -0.51(-2.20%)
Dec 16, 2009 23.05 23.32 23.05 23.20 65,375 +0.32(+1.40%)
Dec 15, 2009 22.90 23.05 22.77 22.88 59,366 -0.35(-1.51%)
Dec 14, 2009 23.22 23.26 23.15 23.23 63,543 +0.24(+1.04%)
Dec 11, 2009 23.14 23.19 22.96 22.99 67,581 -0.16(-0.69%)
Dec 10, 2009 23.09 23.15 22.94 23.15 104,490 +0.38(+1.67%)
Dec 09, 2009 22.83 22.83 22.56 22.77 66,312 -0.14(-0.61%)
Dec 08, 2009 22.96 23.00 22.71 22.91 320,999 -0.35(-1.50%)
Dec 07, 2009 23.36 23.56 23.24 23.26 62,500 -0.07(-0.30%)
Dec 04, 2009 23.43 23.68 23.19 23.33 207,678 -0.13(-0.55%)
Dec 03, 2009 23.79 23.86 23.43 23.46 62,806 -0.48(-2.01%)
Dec 02, 2009 23.79 24.08 23.76 23.94 82,167 +0.26(+1.10%)
Dec 01, 2009 23.39 23.70 23.37 23.68 70,503 +0.52(+2.25%)
Nov 30, 2009 23.37 23.38 22.88 23.16 161,199 -0.67(-2.81%)
Nov 27, 2009 23.55 24.02 23.49 23.83 62,547 -0.86(-3.48%)
Nov 25, 2009 24.74 24.81 24.61 24.69 44,539 +0.09(+0.37%)
Nov 24, 2009 24.72 24.76 24.40 24.60 1,553,789 +0.01(+0.04%)
Nov 23, 2009 24.53 24.80 24.52 24.59 74,476 +0.57(+2.37%)
Nov 20, 2009 23.72 24.08 23.71 24.02 110,762 -0.21(-0.87%)
Nov 19, 2009 24.14 24.23 23.84 24.23 60,474 -0.27(-1.10%)
Nov 18, 2009 24.60 24.60 24.28 24.50 94,560 -0.36(-1.45%)
Nov 17, 2009 24.70 24.86 24.52 24.86 145,696 -0.28(-1.11%)
Nov 16, 2009 24.88 25.26 24.84 25.14 361,657 +0.53(+2.15%)
Nov 13, 2009 24.42 24.67 24.19 24.61 338,184 +0.28(+1.15%)
Nov 12, 2009 24.82 24.87 24.17 24.33 392,238 +0.89(+3.80%)
Nov 11, 2009 23.28 23.67 23.28 23.44 239,996 +0.12(+0.51%)
Nov 10, 2009 23.13 23.34 23.10 23.32 95,511 -0.02(-0.09%)
Nov 09, 2009 23.21 23.39 23.01 23.34 145,325 +0.50(+2.19%)
Nov 06, 2009 22.61 22.95 22.58 22.84 644,206 +0.12(+0.53%)
Nov 05, 2009 22.68 22.97 22.52 22.72 406,107 +0.79(+3.60%)
Nov 04, 2009 21.92 22.23 21.86 21.93 87,880 +0.22(+1.01%)
Nov 03, 2009 21.59 21.79 21.51 21.71 181,430 -0.04(-0.18%)
Nov 02, 2009 21.74 22.00 21.50 21.75 149,455 +0.40(+1.87%)
Oct 30, 2009 22.12 22.19 21.15 21.35 128,383 -0.63(-2.87%)
Oct 29, 2009 21.96 22.06 21.83 21.98 111,191 +0.34(+1.57%)
Oct 28, 2009 21.90 22.04 21.62 21.64 159,427 -0.07(-0.32%)
Oct 27, 2009 21.84 21.93 21.63 21.71 92,029 -0.20(-0.91%)
Oct 26, 2009 22.23 22.31 21.84 21.91 126,656 -0.03(-0.14%)
Oct 23, 2009 22.04 22.07 21.86 21.94 159,552 -1.34(-5.76%)
Oct 22, 2009 22.99 23.36 22.91 23.28 172,287 +0.69(+3.05%)
Oct 21, 2009 22.55 22.98 22.54 22.59 214,763 +0.41(+1.85%)
Oct 20, 2009 21.99 22.19 21.96 22.18 189,991 +0.31(+1.42%)
Oct 19, 2009 21.72 22.00 21.65 21.87 99,887 +0.12(+0.55%)
Oct 16, 2009 21.78 21.91 21.66 21.75 156,828 -0.32(-1.45%)
Oct 15, 2009 22.09 22.16 21.90 22.07 155,142 +0.65(+3.03%)
Oct 14, 2009 21.57 21.62 21.34 21.42 85,842 -0.10(-0.46%)
Oct 13, 2009 21.61 21.66 21.37 21.52 75,594 +0.23(+1.08%)
Oct 12, 2009 21.38 21.53 21.22 21.29 49,108 -0.26(-1.21%)
Oct 09, 2009 21.84 21.84 21.42 21.55 105,275 -0.02(-0.09%)
Oct 08, 2009 21.63 21.75 21.52 21.57 172,393 +0.73(+3.50%)
Oct 07, 2009 20.81 20.93 20.69 20.84 67,132 +0.12(+0.58%)
Oct 06, 2009 20.67 20.92 20.64 20.72 88,304 -0.04(-0.19%)
Oct 05, 2009 20.63 20.84 20.50 20.76 116,644 +0.29(+1.42%)
Oct 02, 2009 20.43 20.62 20.36 20.47 386,288 -0.11(-0.53%)
Oct 01, 2009 20.97 20.97 20.58 20.58 135,041 -0.23(-1.11%)
Sep 30, 2009 21.33 21.34 20.73 20.81 180,983 -0.02(-0.10%)
Sep 29, 2009 20.91 20.93 20.74 20.83 87,820 +0.01(+0.05%)
Sep 28, 2009 20.57 20.91 20.56 20.82 202,409 -0.23(-1.09%)
Sep 25, 2009 21.13 21.29 20.98 21.05 71,190 -0.40(-1.86%)
Sep 24, 2009 21.66 21.70 21.29 21.45 99,314 -0.45(-2.05%)
Sep 23, 2009 22.21 22.38 21.90 21.90 266,627 -0.82(-3.61%)
Sep 22, 2009 22.69 22.79 22.61 22.72 123,648 +0.29(+1.29%)
Sep 21, 2009 22.19 22.54 22.19 22.43 196,009 -0.33(-1.45%)
Sep 18, 2009 22.78 22.79 22.59 22.76 78,207 -0.04(-0.18%)
Sep 17, 2009 22.95 23.16 22.71 22.80 119,151 +0.29(+1.30%)
Sep 16, 2009 22.41 22.90 22.40 22.51 96,545 +0.07(+0.30%)
Sep 15, 2009 22.51 22.54 22.27 22.44 202,005 +0.80(+3.70%)
Sep 14, 2009 21.55 21.66 21.48 21.64 79,809 +0.06(+0.28%)
Sep 11, 2009 21.76 21.77 21.39 21.58 139,898 -0.56(-2.53%)
Sep 10, 2009 21.89 22.14 21.69 22.14 162,448 -0.07(-0.32%)
Sep 09, 2009 22.01 22.27 21.87 22.21 115,900 +0.48(+2.21%)
Sep 08, 2009 21.93 21.96 21.67 21.73 113,453 +0.40(+1.88%)
Sep 04, 2009 21.22 21.35 20.94 21.33 270,399 +0.24(+1.14%)
Sep 03, 2009 20.93 21.10 20.88 21.09 640,991 -0.07(-0.33%)
Sep 02, 2009 21.18 21.31 21.12 21.16 292,543 -0.78(-3.56%)
Sep 01, 2009 22.30 22.65 21.80 21.94 462,610 -0.75(-3.31%)
Aug 31, 2009 21.74 22.96 21.74 22.69 336,836 +0.10(+0.44%)
Aug 28, 2009 22.80 22.82 22.45 22.59 167,158 +0.19(+0.85%)
Aug 27, 2009 22.03 22.47 21.79 22.40 193,132 -0.01(-0.04%)
Aug 26, 2009 22.41 22.50 22.27 22.41 119,279 -0.54(-2.35%)
Aug 25, 2009 22.80 23.15 22.74 22.95 143,111 +0.28(+1.24%)
Aug 24, 2009 22.90 22.99 22.59 22.67 79,686 -0.18(-0.79%)
Aug 21, 2009 22.85 23.06 22.76 22.85 99,673 +0.59(+2.65%)
Aug 20, 2009 21.89 22.33 21.89 22.26 63,537 +0.37(+1.69%)
Aug 19, 2009 21.52 21.96 21.48 21.89 116,067 -0.37(-1.66%)
Aug 18, 2009 21.90 22.26 21.90 22.26 90,931 +0.74(+3.42%)
Aug 17, 2009 21.69 21.70 21.51 21.52 78,194 -0.70(-3.13%)
Aug 14, 2009 22.20 22.26 22.03 22.22 74,524 +0.11(+0.50%)
Aug 13, 2009 21.99 22.14 21.89 22.11 88,499 -0.06(-0.27%)
Aug 12, 2009 21.90 22.31 21.86 22.17 80,201 +0.03(+0.14%)
Aug 11, 2009 22.12 22.25 22.00 22.14 196,119 +0.09(+0.41%)
Aug 10, 2009 22.21 22.24 21.88 22.05 108,667 +0.26(+1.19%)
Aug 07, 2009 21.77 21.94 21.70 21.79 101,166 +0.16(+0.74%)
Aug 06, 2009 21.70 21.77 21.55 21.63 85,261 -0.37(-1.68%)
Aug 05, 2009 21.87 22.02 21.60 22.00 90,588 +0.50(+2.33%)
Aug 04, 2009 21.41 21.55 21.28 21.50 112,798 +0.30(+1.42%)
Aug 03, 2009 20.91 21.30 20.89 21.20 196,378 +0.12(+0.57%)
Jul 31, 2009 20.66 21.22 20.58 21.08 152,416 +0.27(+1.30%)
Jul 30, 2009 20.66 20.99 20.60 20.81 573,077 +2.09(+11.16%)
Jul 29, 2009 18.54 18.83 18.38 18.72 133,926 +0.14(+0.75%)
Jul 28, 2009 18.54 18.76 18.25 18.58 75,704 -0.07(-0.38%)
Jul 27, 2009 18.47 18.69 18.28 18.65 280,760 -0.46(-2.41%)
Jul 24, 2009 18.91 19.20 18.83 19.11 704 +0.21(+1.11%)
Jul 23, 2009 18.27 18.95 18.27 18.90 125,860 +0.57(+3.11%)
Jul 22, 2009 18.02 18.43 17.99 18.33 185,990 +0.09(+0.49%)
Jul 21, 2009 18.41 18.45 18.05 18.24 143,751 -0.34(-1.83%)
Jul 20, 2009 18.40 18.61 18.23 18.58 178,696 +0.48(+2.65%)
Jul 17, 2009 17.87 18.14 17.71 18.10 137,060 +0.41(+2.32%)
Jul 16, 2009 17.55 17.79 17.44 17.69 112,788 +0.27(+1.55%)
Jul 15, 2009 17.26 17.45 17.22 17.42 165,267 +0.38(+2.23%)
Jul 14, 2009 17.01 17.10 16.94 17.04 63,129 +0.13(+0.77%)
Jul 13, 2009 16.59 16.93 16.52 16.91 111,315 +0.63(+3.87%)
Jul 10, 2009 16.20 16.34 16.10 16.28 94,137 -0.11(-0.67%)
Jul 09, 2009 16.36 16.46 16.24 16.39 69,358 +0.17(+1.05%)
Jul 08, 2009 16.33 16.36 16.04 16.22 283,476 -0.14(-0.86%)
Jul 07, 2009 16.74 16.75 16.36 16.36 124,692 -0.65(-3.82%)
Jul 06, 2009 16.65 17.01 16.63 17.01 155,032 +0.00(+0.00%)
Jul 02, 2009 17.15 17.15 16.89 17.01 233,345 -0.23(-1.33%)
Jul 01, 2009 17.18 17.51 17.13 17.24 234,859 +0.44(+2.62%)
Jun 30, 2009 16.94 16.96 16.67 16.80 222,927 -0.19(-1.12%)
Jun 29, 2009 16.89 17.02 16.79 16.99 189,761 +0.10(+0.59%)
Jun 26, 2009 16.71 16.92 16.57 16.89 525,278 -0.13(-0.76%)
Jun 25, 2009 16.60 17.08 16.55 17.02 188,518 +0.23(+1.37%)
Jun 24, 2009 16.86 17.16 16.69 16.79 165,659 +0.13(+0.78%)
Jun 23, 2009 16.55 16.71 16.46 16.66 237,258 +0.35(+2.15%)
Jun 22, 2009 16.75 16.75 16.25 16.31 404,091 -0.91(-5.28%)
Jun 19, 2009 17.18 17.29 16.99 17.22 407,795 +0.08(+0.47%)
Jun 18, 2009 16.96 17.29 16.86 17.14 290,233 -0.13(-0.75%)
Jun 17, 2009 17.03 17.38 16.89 17.27 311,718 +0.63(+3.79%)
Jun 16, 2009 16.55 16.87 16.39 16.64 825,295 +0.94(+5.99%)
Jun 15, 2009 15.61 15.71 15.30 15.70 966,822 -0.22(-1.38%)
Jun 12, 2009 15.84 15.94 15.74 15.92 224,941 +0.56(+3.65%)
Jun 11, 2009 15.25 15.47 15.20 15.36 149,040 +0.19(+1.25%)
Jun 10, 2009 15.35 15.35 14.94 15.17 145,912 +0.15(+1.00%)
Jun 09, 2009 14.94 15.11 14.90 15.02 147,314 +0.24(+1.62%)
Jun 08, 2009 14.65 14.88 14.54 14.78 458,589 +0.05(+0.34%)
Jun 05, 2009 14.76 14.81 14.59 14.73 203,457 -0.12(-0.81%)
Jun 04, 2009 14.80 14.93 14.70 14.85 146,654 -0.09(-0.60%)
Jun 03, 2009 15.08 15.08 14.72 14.94 330,528 -0.46(-2.99%)
Jun 02, 2009 15.38 15.51 15.31 15.40 354,394 +0.42(+2.80%)
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.