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

MetLife (NY: MET )

71.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2009 11.45 11.61 11.17 11.22 23,864,192 -0.15(-1.35%)
Sep 29, 2009 11.49 11.76 11.21 11.37 16,219,081 +0.04(+0.31%)
Sep 28, 2009 10.96 11.47 10.88 11.34 14,905,260 +0.46(+4.20%)
Sep 25, 2009 10.86 11.07 10.82 10.88 15,891,377 -0.07(-0.67%)
Sep 24, 2009 11.10 11.22 10.82 10.95 24,753,222 -0.17(-1.54%)
Sep 23, 2009 11.38 11.54 11.10 11.13 26,515,030 -0.32(-2.81%)
Sep 22, 2009 11.43 11.62 11.33 11.45 21,414,136 +0.18(+1.57%)
Sep 21, 2009 11.46 11.49 11.18 11.27 17,652,268 -0.32(-2.75%)
Sep 18, 2009 11.85 11.87 11.56 11.59 22,521,906 -0.19(-1.58%)
Sep 17, 2009 11.89 12.22 11.75 11.77 22,786,758 -0.04(-0.30%)
Sep 16, 2009 11.63 12.10 11.61 11.81 22,762,232 +0.21(+1.80%)
Sep 15, 2009 11.70 11.79 11.48 11.60 16,844,236 -0.06(-0.51%)
Sep 14, 2009 11.28 11.66 11.11 11.66 17,794,246 +0.22(+1.88%)
Sep 11, 2009 11.36 11.53 11.17 11.44 16,483,873 +0.09(+0.83%)
Sep 10, 2009 11.17 11.36 10.88 11.35 19,085,268 +0.16(+1.45%)
Sep 09, 2009 11.10 11.23 11.01 11.19 15,478,832 +0.07(+0.64%)
Sep 08, 2009 11.04 11.15 10.96 11.12 20,778,696 +0.33(+3.03%)
Sep 04, 2009 10.72 10.79 10.56 10.79 13,378,829 +0.14(+1.27%)
Sep 03, 2009 10.47 10.66 10.33 10.65 15,694,130 +0.31(+2.96%)
Sep 02, 2009 10.31 10.52 10.21 10.35 20,099,386 +0.04(+0.40%)
Sep 01, 2009 10.86 11.02 10.29 10.31 32,429,482 -0.82(-7.39%)
Aug 31, 2009 11.03 11.21 10.98 11.13 15,318,426 -0.09(-0.84%)
Aug 28, 2009 11.35 11.35 11.11 11.22 15,949,350 -0.00(-0.03%)
Aug 27, 2009 11.36 11.36 10.90 11.23 20,695,362 -0.07(-0.60%)
Aug 26, 2009 11.42 11.52 11.14 11.29 20,044,314 -0.26(-2.27%)
Aug 25, 2009 11.56 11.83 11.48 11.56 23,232,250 +0.12(+1.06%)
Aug 24, 2009 11.56 11.86 11.37 11.43 19,781,758 -0.04(-0.33%)
Aug 21, 2009 11.12 11.52 11.12 11.47 20,529,022 +0.44(+3.95%)
Aug 20, 2009 10.73 11.11 10.69 11.04 19,495,586 +0.33(+3.11%)
Aug 19, 2009 10.29 10.74 10.22 10.70 22,310,424 +0.24(+2.34%)
Aug 18, 2009 10.15 10.51 10.14 10.46 15,401,037 +0.17(+1.66%)
Aug 17, 2009 10.45 10.52 10.12 10.29 22,079,548 -0.44(-4.09%)
Aug 14, 2009 10.96 10.96 10.57 10.73 13,987,252 -0.25(-2.26%)
Aug 13, 2009 10.73 10.97 10.56 10.97 14,939,976 +0.38(+3.56%)
Aug 12, 2009 10.36 10.71 10.29 10.60 20,874,082 +0.34(+3.33%)
Aug 11, 2009 10.68 10.78 10.25 10.26 19,966,402 -0.46(-4.29%)
Aug 10, 2009 10.81 10.89 10.55 10.72 13,037,517 -0.15(-1.41%)
Aug 07, 2009 10.64 11.02 10.63 10.87 24,304,894 +0.39(+3.74%)
Aug 06, 2009 10.78 10.88 10.27 10.48 26,871,586 -0.44(-4.05%)
Aug 05, 2009 10.86 11.00 10.53 10.92 22,839,210 +0.09(+0.87%)
Aug 04, 2009 10.43 10.85 10.35 10.82 22,748,890 +0.34(+3.20%)
Aug 03, 2009 10.21 10.52 10.18 10.49 22,532,286 +0.48(+4.83%)
Jul 31, 2009 9.938 10.18 9.908 10.01 24,575,922 +0.11(+1.13%)
Jul 30, 2009 9.917 10.19 9.749 9.893 31,545,732 +0.38(+4.00%)
Jul 29, 2009 9.534 9.681 9.431 9.513 14,272,131 -0.20(-2.03%)
Jul 28, 2009 9.717 9.823 9.566 9.711 18,464,094 -0.32(-3.15%)
Jul 27, 2009 10.09 10.29 9.914 10.03 16,212,950 +0.10(+0.98%)
Jul 24, 2009 9.549 9.982 9.537 9.929 6,518 +0.27(+2.84%)
Jul 23, 2009 9.121 9.708 9.071 9.655 35,506,756 +0.53(+5.85%)
Jul 22, 2009 8.933 9.174 8.930 9.121 13,293,123 +0.01(+0.06%)
Jul 21, 2009 9.307 9.327 9.039 9.115 16,522,121 -0.02(-0.23%)
Jul 20, 2009 9.015 9.151 8.997 9.136 13,886,990 +0.16(+1.81%)
Jul 17, 2009 9.086 9.104 8.862 8.974 14,799,596 -0.16(-1.77%)
Jul 16, 2009 9.015 9.230 8.933 9.136 16,327,575 +0.03(+0.32%)
Jul 15, 2009 8.667 9.224 8.667 9.106 25,241,510 +0.48(+5.53%)
Jul 14, 2009 8.647 8.744 8.532 8.629 16,508,667 -0.03(-0.37%)
Jul 13, 2009 8.308 8.670 8.308 8.661 23,521,422 +0.60(+7.42%)
Jul 10, 2009 8.069 8.110 7.863 8.063 16,937,798 -0.08(-0.98%)
Jul 09, 2009 8.054 8.264 8.004 8.143 18,519,518 +0.22(+2.71%)
Jul 08, 2009 8.116 8.264 7.662 7.928 38,657,808 -0.13(-1.61%)
Jul 07, 2009 8.411 8.473 8.046 8.057 23,140,172 -0.45(-5.27%)
Jul 06, 2009 8.305 8.511 8.116 8.505 19,815,230 +0.24(+2.92%)
Jul 02, 2009 8.691 8.691 8.264 8.264 20,947,050 -0.51(-5.78%)
Jul 01, 2009 8.862 8.900 8.703 8.771 20,976,278 -0.07(-0.83%)
Jun 30, 2009 8.818 8.894 8.567 8.844 23,407,720 -0.01(-0.17%)
Jun 29, 2009 8.888 8.924 8.703 8.859 20,768,038 +0.06(+0.70%)
Jun 26, 2009 8.794 8.841 8.691 8.797 28,997,240 -0.04(-0.43%)
Jun 25, 2009 8.729 8.882 8.706 8.835 24,106,836 +0.01(+0.17%)
Jun 24, 2009 8.741 8.968 8.723 8.821 16,129,097 +0.16(+1.84%)
Jun 23, 2009 8.558 8.703 8.502 8.661 28,803,868 +0.16(+1.87%)
Jun 22, 2009 9.074 9.130 8.491 8.502 30,627,500 -0.69(-7.53%)
Jun 19, 2009 9.045 9.239 8.971 9.195 29,608,032 +0.28(+3.11%)
Jun 18, 2009 8.600 9.030 8.564 8.918 23,805,072 +0.36(+4.24%)
Jun 17, 2009 8.667 8.738 8.287 8.555 28,913,200 -0.11(-1.29%)
Jun 16, 2009 8.915 9.012 8.632 8.667 25,326,784 -0.14(-1.64%)
Jun 15, 2009 9.089 9.115 8.788 8.812 19,339,524 -0.35(-3.80%)
Jun 12, 2009 9.416 9.457 8.989 9.160 20,774,170 -0.28(-2.94%)
Jun 11, 2009 9.528 9.637 9.333 9.437 25,684,986 -0.07(-0.77%)
Jun 10, 2009 9.817 9.929 9.437 9.510 28,324,872 -0.22(-2.30%)
Jun 09, 2009 9.661 9.773 9.437 9.734 26,783,506 +0.07(+0.76%)
Jun 08, 2009 9.435 9.778 9.428 9.661 36,726,580 +0.39(+4.23%)
Jun 05, 2009 9.752 9.752 9.142 9.269 28,583,878 -0.17(-1.81%)
Jun 04, 2009 8.992 9.439 8.965 9.439 30,167,898 +0.54(+6.06%)
Jun 03, 2009 9.283 9.313 8.726 8.900 31,621,274 -0.52(-5.51%)
Jun 02, 2009 9.230 9.649 9.230 9.419 26,407,446 +0.13(+1.43%)
Jun 01, 2009 9.413 9.516 9.154 9.286 30,520,420 +0.00(+0.03%)
May 29, 2009 9.239 9.339 8.924 9.283 26,717,888 +0.11(+1.22%)
May 28, 2009 8.812 9.183 8.747 9.171 24,080,752 +0.44(+5.06%)
May 27, 2009 9.236 9.277 8.717 8.729 30,157,648 -0.32(-3.52%)
May 26, 2009 8.791 9.065 8.679 9.048 30,260,028 +0.16(+1.82%)
May 22, 2009 9.012 9.133 8.791 8.885 17,775,228 -0.06(-0.72%)
May 21, 2009 8.729 9.086 8.729 8.950 25,323,740 -0.02(-0.20%)
May 20, 2009 9.501 9.696 8.915 8.968 34,476,716 -0.30(-3.27%)
May 19, 2009 9.160 9.510 9.012 9.271 35,049,600 +0.05(+0.54%)
May 18, 2009 8.853 9.269 8.782 9.221 43,644,180 +0.56(+6.46%)
May 15, 2009 9.160 9.189 8.632 8.661 38,004,528 -0.32(-3.61%)
May 14, 2009 8.443 9.154 8.396 8.986 48,090,388 +0.49(+5.72%)
May 13, 2009 9.218 9.313 8.402 8.499 57,760,200 -1.01(-10.60%)
May 12, 2009 9.814 9.858 9.186 9.507 40,307,152 -0.02(-0.19%)
May 11, 2009 10.04 10.21 9.484 9.525 56,980,160 -0.94(-8.96%)
May 08, 2009 9.637 10.49 9.572 10.46 50,578,188 +1.11(+11.81%)
May 07, 2009 9.879 10.05 9.192 9.357 63,280,236 -0.18(-1.85%)
May 06, 2009 8.373 9.590 8.373 9.534 72,511,952 +1.37(+16.74%)
May 05, 2009 8.305 8.567 8.040 8.166 46,221,884 -0.36(-4.25%)
May 04, 2009 8.181 8.552 7.998 8.529 65,569,012 +0.44(+5.43%)
May 01, 2009 8.491 8.529 7.960 8.090 52,020,732 -0.68(-7.73%)
Apr 30, 2009 8.903 9.218 8.694 8.768 40,807,964 +0.02(+0.24%)
Apr 29, 2009 8.337 8.877 8.208 8.747 35,184,104 +0.63(+7.73%)
Apr 28, 2009 8.107 8.334 8.007 8.119 23,453,870 -0.17(-2.03%)
Apr 27, 2009 8.305 8.467 8.181 8.287 32,347,330 -0.33(-3.86%)
Apr 24, 2009 8.396 8.835 8.240 8.620 45,673,052 +0.31(+3.72%)
Apr 23, 2009 7.710 8.358 7.615 8.311 37,663,548 +0.70(+9.26%)
Apr 22, 2009 7.801 8.090 7.341 7.606 49,241,640 -0.43(-5.35%)
Apr 21, 2009 7.117 8.084 6.999 8.037 40,716,208 +0.59(+7.91%)
Apr 20, 2009 8.104 8.143 7.435 7.447 34,863,576 -0.87(-10.45%)
Apr 17, 2009 8.172 8.502 7.954 8.317 45,397,804 +0.13(+1.62%)
Apr 16, 2009 8.473 8.523 7.925 8.184 36,011,824 -0.12(-1.42%)
Apr 15, 2009 7.689 8.349 7.427 8.302 42,340,704 +0.51(+6.54%)
Apr 14, 2009 8.414 8.667 7.736 7.792 53,246,264 -0.69(-8.16%)
Apr 13, 2009 7.751 8.647 7.665 8.485 40,663,764 +0.52(+6.55%)
Apr 09, 2009 7.630 8.119 7.530 7.963 60,518,216 +0.67(+9.26%)
Apr 08, 2009 7.751 7.951 7.008 7.288 52,308,500 +0.17(+2.36%)
Apr 07, 2009 7.223 7.294 7.094 7.120 34,818,868 -0.28(-3.75%)
Apr 06, 2009 7.285 7.539 7.185 7.397 36,467,864 -0.07(-0.95%)
Apr 03, 2009 7.276 7.589 7.150 7.468 44,927,176 +0.19(+2.63%)
Apr 02, 2009 7.362 7.497 7.200 7.276 51,317,912 +0.37(+5.38%)
Apr 01, 2009 6.404 6.955 6.263 6.905 45,731,016 +0.19(+2.90%)
Mar 31, 2009 6.460 6.861 6.416 6.710 60,038,636 +0.37(+5.91%)
Mar 30, 2009 6.808 6.822 6.265 6.336 44,603,496 -1.09(-14.68%)
Mar 26, 2009 7.191 7.515 7.005 7.427 66,477,548 +0.18(+2.44%)
Mar 25, 2009 7.020 7.267 6.622 7.250 64,649,768 +0.41(+5.99%)
Mar 24, 2009 6.787 7.247 6.690 6.840 58,524,116 -0.38(-5.30%)
Mar 23, 2009 6.705 7.309 6.702 7.223 68,117,104 +1.10(+17.95%)
Mar 20, 2009 6.643 6.752 6.018 6.124 84,419,248 -0.76(-11.01%)
Mar 19, 2009 7.606 7.807 6.545 6.881 84,910,080 -0.65(-8.65%)
Mar 18, 2009 6.457 7.878 6.263 7.533 105,840,296 +1.29(+20.62%)
Mar 17, 2009 5.670 6.263 5.511 6.245 63,185,476 +0.60(+10.54%)
Mar 16, 2009 5.381 6.425 5.231 5.650 100,803,528 +0.42(+8.06%)
Mar 13, 2009 5.154 5.340 4.736 5.228 0 +0.13(+2.54%)
Mar 12, 2009 4.418 5.151 4.220 5.098 83,952,904 +0.60(+13.29%)
Mar 11, 2009 4.571 4.960 4.105 4.500 78,472,552 +0.00(+0.00%)
Mar 10, 2009 3.902 4.521 3.805 4.500 90,941,880 +0.82(+22.36%)
Mar 09, 2009 3.466 3.852 3.395 3.678 59,511,116 +0.08(+2.13%)
Mar 06, 2009 3.640 3.819 3.351 3.601 0 +0.04(+0.99%)
Mar 05, 2009 4.096 4.126 3.372 3.566 101,560,416 -0.77(-17.80%)
Mar 04, 2009 4.267 4.565 3.766 4.338 114,526,544 -0.58(-11.86%)
Mar 02, 2009 5.081 5.558 4.892 4.922 62,936,492 -0.52(-9.53%)
Feb 27, 2009 6.115 6.307 5.210 5.440 0 -1.63(-23.05%)
Feb 26, 2009 6.808 7.220 6.489 7.070 62,220,832 +0.57(+8.80%)
Feb 25, 2009 6.793 6.793 6.036 6.498 39,124,424 -0.37(-5.36%)
Feb 24, 2009 5.997 6.899 5.750 6.867 49,925,972 +0.87(+14.55%)
Feb 23, 2009 6.554 6.625 5.974 5.994 37,475,868 -0.32(-5.09%)
Feb 20, 2009 6.271 6.460 5.726 6.316 59,582,876 -0.23(-3.56%)
Feb 19, 2009 7.265 7.368 6.501 6.548 41,356,312 -0.58(-8.18%)
Feb 18, 2009 7.350 7.435 6.905 7.132 31,196,810 +0.03(+0.46%)
Feb 17, 2009 7.553 7.571 7.094 7.100 35,995,504 -0.80(-10.11%)
Feb 13, 2009 8.160 8.387 7.889 7.898 22,712,324 -0.38(-4.59%)
Feb 12, 2009 8.040 8.355 7.768 8.278 27,711,134 +0.07(+0.83%)
Feb 11, 2009 8.414 8.432 7.907 8.211 24,507,796 +0.10(+1.20%)
Feb 10, 2009 8.803 9.033 8.046 8.113 45,844,440 -1.11(-11.99%)
Feb 09, 2009 9.310 9.540 8.965 9.218 30,680,628 +0.01(+0.13%)
Feb 06, 2009 8.844 9.327 8.844 9.207 37,817,548 +0.15(+1.63%)
Feb 05, 2009 8.594 9.413 8.493 9.059 33,836,248 +0.34(+3.85%)
Feb 04, 2009 8.741 9.053 8.440 8.723 36,784,200 +0.32(+3.79%)
Feb 03, 2009 8.712 8.815 8.355 8.405 29,833,278 -0.16(-1.86%)
Feb 02, 2009 8.325 8.765 8.175 8.564 23,758,450 +0.10(+1.15%)
Jan 30, 2009 8.900 9.139 8.320 8.467 0 -0.38(-4.33%)
Jan 29, 2009 9.257 9.392 8.803 8.850 33,779,452 -0.95(-9.74%)
Jan 28, 2009 8.726 10.04 8.726 9.805 47,520,824 +1.65(+20.20%)
Jan 27, 2009 7.960 8.178 7.742 8.158 24,958,812 +0.28(+3.59%)
Jan 26, 2009 8.007 8.541 7.601 7.875 30,631,612 +0.03(+0.34%)
Jan 23, 2009 7.250 8.072 6.881 7.848 27,493,356 +0.33(+4.43%)
Jan 22, 2009 7.760 8.075 7.232 7.515 45,092,176 -0.81(-9.73%)
Jan 21, 2009 7.226 8.476 7.206 8.325 43,090,972 +1.31(+18.60%)
Jan 20, 2009 7.966 8.146 6.999 7.020 57,381,908 -1.36(-16.24%)
Jan 16, 2009 8.523 8.806 8.107 8.381 0 +0.12(+1.43%)
Jan 15, 2009 8.128 8.744 7.754 8.264 36,959,192 +0.14(+1.78%)
Jan 14, 2009 8.364 8.547 7.857 8.119 38,399,932 -0.52(-6.04%)
Jan 13, 2009 8.635 9.021 8.467 8.641 24,550,690 +0.08(+0.89%)
Jan 12, 2009 9.322 9.386 8.399 8.564 29,170,134 -0.83(-8.82%)
Jan 09, 2009 9.746 9.799 9.313 9.392 19,082,082 -0.37(-3.83%)
Jan 08, 2009 9.705 9.826 9.457 9.767 21,695,762 +0.21(+2.16%)
Jan 07, 2009 10.26 10.26 9.401 9.560 26,534,228 -0.93(-8.90%)
Jan 06, 2009 10.61 11.02 10.39 10.49 31,859,100 +0.04(+0.34%)
Jan 05, 2009 10.65 10.81 10.26 10.46 21,251,338 -0.14(-1.33%)
Jan 02, 2009 10.39 10.68 9.840 10.60 0 +0.33(+3.18%)
Jan 01, 2009 10.22 10.46 9.879 10.27 0 +0.00(+0.00%)
Dec 31, 2008 10.22 10.46 9.879 10.27 17,961,388 +0.07(+0.69%)
Dec 30, 2008 9.761 10.34 9.725 10.20 16,439,530 +0.47(+4.81%)
Dec 29, 2008 9.790 10.02 9.325 9.734 12,715,452 -0.06(-0.60%)
Dec 26, 2008 9.640 10.15 9.628 9.793 7,529,871 +0.21(+2.21%)
Dec 24, 2008 9.286 9.602 9.195 9.581 7,837,070 +0.31(+3.37%)
Dec 23, 2008 9.764 10.19 9.165 9.269 28,375,080 -0.42(-4.35%)
Dec 22, 2008 10.96 10.96 9.404 9.690 36,291,856 -1.34(-12.11%)
Dec 19, 2008 10.73 11.18 10.26 11.03 60,076,868 +0.39(+3.71%)
Dec 18, 2008 10.06 11.38 9.781 10.63 51,779,972 +0.64(+6.43%)
Dec 17, 2008 9.663 10.45 9.652 9.988 33,971,140 -0.16(-1.57%)
Dec 16, 2008 8.986 10.20 8.856 10.15 41,776,944 +1.49(+17.15%)
Dec 15, 2008 9.118 9.242 8.582 8.661 28,667,802 -0.16(-1.84%)
Dec 12, 2008 8.517 8.930 8.399 8.824 30,365,358 -0.04(-0.50%)
Dec 11, 2008 9.024 9.442 8.773 8.868 32,197,738 -0.43(-4.60%)
Dec 10, 2008 9.643 9.770 9.059 9.295 33,014,090 -0.14(-1.44%)
Dec 09, 2008 8.729 10.25 8.729 9.431 53,141,140 +0.58(+6.56%)
Dec 08, 2008 9.336 9.725 8.747 8.850 65,644,580 -0.22(-2.37%)
Dec 05, 2008 7.562 9.133 7.515 9.065 56,045,444 +1.66(+22.45%)
Dec 04, 2008 7.512 7.928 7.262 7.403 30,202,828 -0.32(-4.16%)
Dec 03, 2008 7.029 7.779 6.520 7.724 58,010,000 +0.82(+11.91%)
Dec 02, 2008 7.494 7.633 6.363 6.902 50,151,676 -0.45(-6.06%)
Dec 01, 2008 8.160 8.219 7.256 7.347 41,530,220 -1.13(-13.32%)
Nov 28, 2008 7.774 8.532 7.603 8.476 16,920,638 +0.69(+8.90%)
Nov 26, 2008 6.849 7.895 6.719 7.783 37,527,212 +0.69(+9.77%)
Nov 25, 2008 7.094 7.848 6.540 7.091 53,522,384 +0.31(+4.61%)
Nov 24, 2008 5.753 6.784 5.570 6.778 62,054,360 +1.33(+24.46%)
Nov 21, 2008 5.054 5.485 4.633 5.446 63,156,668 +0.59(+12.14%)
Nov 20, 2008 5.417 5.561 4.633 4.857 86,006,152 -0.74(-13.26%)
Nov 19, 2008 5.947 6.204 5.502 5.599 72,588,432 -0.51(-8.30%)
Nov 18, 2008 6.684 6.713 5.140 6.106 150,249,840 -0.45(-6.79%)
Nov 17, 2008 7.942 8.046 6.551 6.551 45,861,652 -1.74(-21.00%)
Nov 14, 2008 8.399 9.195 8.072 8.293 36,155,136 -0.24(-2.76%)
Nov 13, 2008 8.402 8.673 7.368 8.529 43,459,188 +0.28(+3.36%)
Nov 12, 2008 8.697 8.965 8.104 8.252 28,233,974 -0.75(-8.35%)
Nov 11, 2008 9.655 9.655 8.529 9.003 29,166,248 -0.75(-7.73%)
Nov 10, 2008 10.39 10.90 9.493 9.758 23,656,750 -0.36(-3.58%)
Nov 07, 2008 9.625 10.36 9.498 10.12 23,957,886 +0.62(+6.51%)
Nov 06, 2008 10.29 10.87 9.316 9.501 26,971,456 -1.03(-9.82%)
Nov 05, 2008 10.97 11.83 10.41 10.54 36,257,740 -0.52(-4.67%)
Nov 04, 2008 11.07 11.59 10.57 11.05 45,084,428 +0.40(+3.76%)
Nov 03, 2008 9.911 10.86 9.625 10.65 49,419,372 +0.86(+8.79%)
Oct 31, 2008 9.245 10.32 8.717 9.790 64,948,708 +0.89(+10.00%)
Oct 30, 2008 9.006 9.940 8.252 8.900 71,181,208 +0.19(+2.20%)
Oct 29, 2008 8.841 9.605 8.491 8.709 46,994,136 -0.20(-2.25%)
Oct 28, 2008 8.122 8.936 7.409 8.909 51,223,888 +1.19(+15.47%)
Oct 27, 2008 8.440 8.638 7.710 7.715 43,091,940 -1.07(-12.15%)
Oct 24, 2008 7.368 9.266 7.368 8.782 56,424,956 +0.58(+7.04%)
Oct 23, 2008 8.971 9.068 7.810 8.205 57,502,372 -0.65(-7.32%)
Oct 22, 2008 9.286 9.478 8.573 8.853 30,220,514 -0.77(-7.97%)
Oct 21, 2008 9.451 10.01 9.372 9.619 24,358,116 -0.11(-1.18%)
Oct 20, 2008 8.894 9.843 8.482 9.734 36,227,076 +0.56(+6.07%)
Oct 17, 2008 9.581 9.982 9.112 9.177 52,614,288 -0.93(-9.24%)
Oct 16, 2008 10.22 10.41 8.464 10.11 53,399,496 +0.04(+0.41%)
Oct 15, 2008 10.92 11.09 9.684 10.07 48,476,148 -1.11(-9.96%)
Oct 14, 2008 12.07 12.78 10.74 11.18 64,351,508 -0.04(-0.37%)
Oct 13, 2008 9.578 11.34 9.145 11.23 66,421,940 +2.31(+25.92%)
Oct 10, 2008 7.904 9.148 7.766 8.915 107,329,784 +0.66(+8.04%)
Oct 09, 2008 8.520 8.685 7.807 8.252 232,929,808 +0.29(+3.70%)
Oct 08, 2008 8.650 9.979 7.592 7.957 81,768,688 -2.91(-26.77%)
Oct 07, 2008 13.10 13.35 10.87 10.87 35,657,720 -2.20(-16.81%)
Oct 06, 2008 12.47 13.48 11.86 13.06 37,760,488 +0.65(+5.20%)
Oct 03, 2008 12.92 13.85 12.35 12.42 0 +0.34(+2.86%)
Oct 02, 2008 13.94 13.94 10.86 12.07 81,630,424 -2.12(-14.93%)
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.