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

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2011 12.45 12.62 12.30 12.60 3,409,288 +0.19(+1.55%)
Apr 28, 2011 12.22 12.44 12.15 12.41 4,640,382 +0.15(+1.22%)
Apr 27, 2011 12.26 12.29 12.05 12.26 3,651,845 +0.06(+0.48%)
Apr 26, 2011 11.97 12.21 11.95 12.20 3,555,008 +0.27(+2.23%)
Apr 25, 2011 12.06 12.08 11.80 11.94 2,556,968 -0.07(-0.57%)
Apr 21, 2011 12.04 12.27 11.99 12.01 3,756,291 +0.04(+0.37%)
Apr 20, 2011 11.47 12.03 11.45 11.96 5,917,333 +0.65(+5.74%)
Apr 19, 2011 11.08 11.36 11.08 11.31 3,015,314 +0.26(+2.38%)
Apr 18, 2011 11.08 11.11 10.94 11.05 3,459,886 -0.21(-1.86%)
Apr 15, 2011 11.18 11.36 11.14 11.26 4,706,579 +0.09(+0.79%)
Apr 14, 2011 11.16 11.27 11.08 11.17 4,504,869 -0.08(-0.74%)
Apr 13, 2011 11.26 11.50 11.21 11.25 5,963,199 +0.09(+0.84%)
Apr 12, 2011 11.33 11.33 10.77 11.16 9,207,224 -0.31(-2.70%)
Apr 11, 2011 11.78 11.80 11.42 11.47 3,365,810 -0.29(-2.47%)
Apr 08, 2011 11.92 11.92 11.60 11.76 5,502,433 -0.05(-0.40%)
Apr 07, 2011 12.02 12.05 11.73 11.81 3,817,515 -0.17(-1.40%)
Apr 06, 2011 12.20 12.25 11.97 11.97 3,402,896 -0.07(-0.61%)
Apr 05, 2011 12.29 12.35 11.99 12.05 12,271,237 -0.17(-1.39%)
Apr 04, 2011 11.99 12.29 11.96 12.22 4,066,737 +0.26(+2.18%)
Apr 01, 2011 11.86 12.04 11.83 11.96 3,441,087 +0.17(+1.48%)
Mar 31, 2011 11.93 12.01 11.78 11.78 3,204,817 -0.17(-1.46%)
Mar 30, 2011 11.81 12.03 11.79 11.96 2,696,336 +0.21(+1.78%)
Mar 29, 2011 11.86 11.90 11.67 11.75 3,618,074 -0.15(-1.24%)
Mar 28, 2011 12.09 12.13 11.87 11.89 3,807,252 -0.15(-1.23%)
Mar 25, 2011 12.33 12.34 12.03 12.04 5,273,820 -0.27(-2.16%)
Mar 24, 2011 12.27 12.32 12.21 12.31 6,147,110 +0.12(+0.99%)
Mar 23, 2011 12.14 12.26 11.94 12.19 3,101,286 +0.01(+0.08%)
Mar 22, 2011 12.37 12.44 12.07 12.18 4,273,909 -0.15(-1.26%)
Mar 21, 2011 12.37 12.39 12.32 12.33 6,806,548 +0.10(+0.78%)
Mar 18, 2011 12.43 12.50 12.19 12.24 3,943,863 -0.06(-0.52%)
Mar 17, 2011 12.36 12.46 12.25 12.30 6,124,123 +0.16(+1.28%)
Mar 16, 2011 12.20 12.34 12.04 12.15 7,226,377 -0.10(-0.84%)
Mar 15, 2011 12.17 12.35 12.13 12.25 7,354,883 -0.18(-1.44%)
Mar 14, 2011 12.31 12.50 12.18 12.43 6,035,410 +0.18(+1.49%)
Mar 11, 2011 11.99 12.29 11.93 12.25 6,230,220 -0.08(-0.62%)
Mar 10, 2011 12.34 12.38 12.18 12.32 7,490,787 -0.19(-1.53%)
Mar 09, 2011 12.47 12.61 12.40 12.51 4,357,738 +0.15(+1.25%)
Mar 08, 2011 12.26 12.42 12.14 12.36 7,416,788 +0.12(+1.02%)
Mar 07, 2011 12.41 12.50 12.13 12.23 5,028,531 -0.20(-1.59%)
Mar 04, 2011 12.52 12.53 12.25 12.43 4,683,852 -0.05(-0.41%)
Mar 03, 2011 12.09 12.51 12.07 12.48 5,292,953 +0.44(+3.62%)
Mar 02, 2011 12.20 12.28 11.96 12.05 6,319,513 -0.18(-1.46%)
Mar 01, 2011 12.11 12.29 12.05 12.23 9,578,497 +0.15(+1.24%)
Feb 28, 2011 12.39 12.57 11.88 12.08 10,283,655 -0.23(-1.91%)
Feb 25, 2011 12.27 12.58 12.24 12.31 12,048,029 -0.02(-0.20%)
Feb 24, 2011 12.06 12.48 11.66 12.34 37,031,688 -1.30(-9.53%)
Feb 23, 2011 13.85 13.96 13.26 13.64 5,123,697 -0.30(-2.14%)
Feb 22, 2011 14.10 14.23 13.85 13.94 5,322,978 -0.35(-2.48%)
Feb 18, 2011 14.27 14.37 14.17 14.29 4,628,033 +0.17(+1.23%)
Feb 17, 2011 14.12 14.18 13.97 14.12 4,003,095 -0.06(-0.43%)
Feb 16, 2011 14.25 14.32 14.11 14.18 1,873,115 -0.00(-0.03%)
Feb 15, 2011 14.22 14.26 14.11 14.18 2,173,111 -0.09(-0.63%)
Feb 14, 2011 14.16 14.28 14.06 14.27 1,874,835 +0.14(+0.97%)
Feb 11, 2011 13.89 14.24 13.80 14.14 2,860,308 +0.21(+1.49%)
Feb 10, 2011 13.68 13.95 13.64 13.93 4,186,230 +0.18(+1.30%)
Feb 09, 2011 14.00 14.05 13.71 13.75 3,416,577 -0.28(-2.01%)
Feb 08, 2011 14.06 14.09 13.91 14.03 2,572,314 +0.06(+0.42%)
Feb 07, 2011 13.96 14.15 13.92 13.97 2,913,900 +0.11(+0.78%)
Feb 04, 2011 14.17 14.22 13.82 13.86 3,449,147 -0.15(-1.08%)
Feb 03, 2011 13.65 14.05 13.30 14.02 6,231,740 +0.37(+2.74%)
Feb 02, 2011 14.49 14.49 13.61 13.64 7,241,111 -0.80(-5.51%)
Feb 01, 2011 14.54 14.58 14.32 14.44 3,933,467 +0.15(+1.08%)
Jan 31, 2011 14.20 14.38 14.13 14.28 3,940,729 +0.14(+0.99%)
Jan 28, 2011 14.95 14.96 14.10 14.14 5,502,565 -0.90(-6.00%)
Jan 27, 2011 14.62 15.06 14.45 15.05 6,817,564 +0.73(+5.08%)
Jan 26, 2011 14.01 14.39 13.95 14.32 4,752,046 +0.37(+2.65%)
Jan 25, 2011 14.23 14.25 13.83 13.95 4,126,463 -0.32(-2.25%)
Jan 24, 2011 14.11 14.29 14.01 14.27 1,962,167 +0.19(+1.32%)
Jan 21, 2011 14.21 14.33 14.02 14.08 2,575,657 -0.06(-0.42%)
Jan 20, 2011 14.35 14.35 13.93 14.14 4,101,338 -0.24(-1.68%)
Jan 19, 2011 14.45 14.61 14.35 14.39 5,795,095 -0.04(-0.27%)
Jan 18, 2011 14.50 14.54 14.32 14.43 4,815,818 +0.02(+0.15%)
Jan 14, 2011 14.36 14.43 14.27 14.40 6,338,320 +0.02(+0.14%)
Jan 13, 2011 14.73 14.75 14.33 14.38 6,246,215 -0.27(-1.85%)
Jan 12, 2011 14.62 14.88 14.43 14.66 7,853,915 -0.05(-0.35%)
Jan 11, 2011 15.11 15.22 14.68 14.71 4,688,261 -0.26(-1.72%)
Jan 10, 2011 14.37 15.02 14.37 14.96 7,946,641 +0.35(+2.41%)
Jan 07, 2011 14.34 14.61 14.23 14.61 5,124,931 +0.38(+2.65%)
Jan 06, 2011 14.57 14.67 14.16 14.23 6,786,861 -0.20(-1.41%)
Jan 05, 2011 13.72 14.79 13.62 14.44 26,004,506 +0.74(+5.38%)
Jan 04, 2011 13.36 13.70 13.10 13.70 12,568,548 +0.58(+4.46%)
Jan 03, 2011 12.85 13.23 12.82 13.12 3,922,662 +0.39(+3.08%)
Dec 31, 2010 12.74 12.79 12.66 12.72 3,097,182 +0.00(+0.02%)
Dec 30, 2010 12.85 12.85 12.70 12.72 2,453,242 -0.04(-0.29%)
Dec 29, 2010 12.82 12.96 12.72 12.76 2,238,297 +0.07(+0.58%)
Dec 28, 2010 12.76 12.84 12.58 12.69 1,486,376 -0.02(-0.19%)
Dec 27, 2010 12.75 12.75 12.64 12.71 1,601,750 -0.02(-0.17%)
Dec 23, 2010 12.70 12.74 12.62 12.73 3,706,553 -0.02(-0.15%)
Dec 22, 2010 12.85 12.91 12.69 12.75 8,122,211 -0.12(-0.89%)
Dec 21, 2010 12.54 12.95 12.44 12.87 6,217,049 +0.39(+3.10%)
Dec 20, 2010 12.59 12.59 12.42 12.48 6,608,283 -0.04(-0.33%)
Dec 17, 2010 12.61 12.61 12.40 12.52 8,598,852 +0.04(+0.33%)
Dec 16, 2010 12.40 12.48 12.28 12.48 6,433,595 +0.16(+1.29%)
Dec 15, 2010 12.32 12.36 12.12 12.32 5,990,816 -0.04(-0.30%)
Dec 14, 2010 12.39 12.39 12.31 12.36 8,233,347 +0.01(+0.06%)
Dec 13, 2010 12.45 12.45 12.29 12.35 7,045,071 +0.05(+0.38%)
Dec 10, 2010 12.36 12.37 12.24 12.30 5,501,249 -0.01(-0.10%)
Dec 09, 2010 12.50 12.50 12.23 12.32 6,919,211 -0.05(-0.44%)
Dec 08, 2010 12.62 12.62 12.34 12.37 3,766,344 -0.16(-1.31%)
Dec 07, 2010 12.80 12.83 12.52 12.53 3,928,759 -0.05(-0.43%)
Dec 06, 2010 12.59 12.65 12.55 12.59 2,219,948 -0.01(-0.12%)
Dec 03, 2010 12.62 12.65 12.47 12.60 4,301,518 -0.01(-0.10%)
Dec 02, 2010 12.31 12.74 12.31 12.61 4,705,858 +0.40(+3.24%)
Dec 01, 2010 12.42 12.44 12.06 12.22 4,535,544 +0.56(+4.81%)
Nov 30, 2010 11.63 11.79 11.51 11.66 3,894,407 -0.16(-1.35%)
Nov 29, 2010 11.97 11.97 11.63 11.82 3,565,788 -0.13(-1.08%)
Nov 26, 2010 11.93 12.01 11.70 11.95 1,988,999 +0.16(+1.36%)
Nov 24, 2010 11.68 11.88 11.60 11.79 17,801,916 +0.21(+1.84%)
Nov 23, 2010 11.81 11.87 11.53 11.57 3,173,162 -0.33(-2.75%)
Nov 22, 2010 11.69 11.93 11.69 11.90 4,487,565 +0.22(+1.87%)
Nov 19, 2010 11.84 11.84 11.64 11.68 3,389,807 -0.16(-1.37%)
Nov 18, 2010 11.90 12.08 11.84 11.84 3,120,010 +0.09(+0.73%)
Nov 17, 2010 11.56 11.84 11.49 11.76 2,916,885 +0.17(+1.50%)
Nov 16, 2010 11.61 11.67 11.38 11.59 4,573,765 -0.26(-2.19%)
Nov 15, 2010 11.92 11.99 11.65 11.84 4,959,717 +0.06(+0.49%)
Nov 12, 2010 12.13 12.14 11.68 11.79 3,646,338 -0.34(-2.84%)
Nov 11, 2010 12.09 12.16 12.03 12.13 2,954,561 -0.06(-0.46%)
Nov 10, 2010 12.18 12.20 11.98 12.19 3,324,110 +0.05(+0.45%)
Nov 09, 2010 12.34 12.39 12.05 12.13 3,404,948 -0.05(-0.45%)
Nov 08, 2010 12.35 12.37 11.91 12.19 4,540,692 +0.04(+0.34%)
Nov 05, 2010 12.27 12.27 12.02 12.15 11,749,813 +0.71(+6.25%)
Nov 04, 2010 11.33 11.55 11.26 11.43 6,814,375 +0.33(+3.02%)
Nov 03, 2010 11.20 11.24 10.94 11.10 5,716,560 -0.09(-0.78%)
Nov 02, 2010 11.28 11.34 11.13 11.18 2,345,472 +0.04(+0.39%)
Nov 01, 2010 11.18 11.29 11.08 11.14 2,659,511 +0.08(+0.75%)
Oct 29, 2010 11.05 11.17 11.01 11.06 2,932,493 -0.04(-0.38%)
Oct 28, 2010 11.06 11.25 10.93 11.10 3,652,717 +0.16(+1.43%)
Oct 27, 2010 10.82 10.97 10.82 10.94 2,372,035 +0.01(+0.07%)
Oct 25, 2010 11.16 11.17 10.86 10.94 3,476,818 +0.09(+0.83%)
Oct 22, 2010 10.93 10.95 10.84 10.85 2,086,861 -0.09(-0.85%)
Oct 21, 2010 10.97 10.97 10.81 10.94 2,548,769 +0.10(+0.96%)
Oct 20, 2010 10.51 10.92 10.47 10.83 3,291,757 +0.38(+3.63%)
Oct 19, 2010 10.45 10.59 10.32 10.45 3,630,632 -0.18(-1.69%)
Oct 18, 2010 10.68 10.68 10.58 10.63 3,349,839 -0.08(-0.79%)
Oct 15, 2010 10.74 11.08 10.61 10.72 7,217,661 +0.10(+0.90%)
Oct 14, 2010 10.84 10.87 10.60 10.62 3,499,296 -0.18(-1.71%)
Oct 13, 2010 10.64 10.91 10.61 10.81 4,036,129 +0.27(+2.61%)
Oct 12, 2010 10.61 10.61 10.36 10.53 3,137,092 +0.08(+0.75%)
Oct 11, 2010 10.51 10.51 10.40 10.45 1,661,564 -0.06(-0.59%)
Oct 08, 2010 10.52 10.56 10.33 10.52 3,691,088 +0.19(+1.82%)
Oct 07, 2010 10.31 10.35 10.18 10.33 3,146,296 +0.00(+0.04%)
Oct 06, 2010 10.32 10.38 10.23 10.33 3,973,782 +0.01(+0.06%)
Oct 05, 2010 10.13 10.33 10.09 10.32 4,762,405 +0.30(+3.01%)
Oct 04, 2010 10.05 10.13 9.897 10.02 3,323,791 -0.06(-0.56%)
Oct 01, 2010 10.07 10.17 10.05 10.07 5,169,728 +0.03(+0.28%)
Sep 30, 2010 10.12 10.14 9.919 10.05 4,014,675 +0.06(+0.57%)
Sep 29, 2010 9.811 10.05 9.810 9.988 5,651,371 +0.19(+1.89%)
Sep 28, 2010 9.733 9.856 9.659 9.803 5,132,389 +0.06(+0.63%)
Sep 27, 2010 9.700 9.821 9.587 9.742 7,188,272 +0.06(+0.66%)
Sep 24, 2010 9.662 9.801 9.649 9.678 4,681,355 +0.13(+1.38%)
Sep 23, 2010 9.599 9.655 9.416 9.546 3,872,743 -0.10(-1.05%)
Sep 22, 2010 9.507 9.739 9.497 9.648 4,923,785 +0.13(+1.35%)
Sep 21, 2010 9.602 9.646 9.464 9.519 4,002,016 -0.10(-0.99%)
Sep 20, 2010 9.469 9.673 9.416 9.615 2,932,779 +0.11(+1.16%)
Sep 17, 2010 9.505 9.546 9.265 9.505 5,194,957 +0.00(+0.03%)
Sep 15, 2010 9.673 9.673 9.419 9.502 6,581,116 -0.13(-1.39%)
Sep 14, 2010 9.627 9.714 9.551 9.637 6,487,971 +0.01(+0.14%)
Sep 13, 2010 9.819 9.885 9.557 9.623 7,255,533 -0.04(-0.44%)
Sep 10, 2010 9.747 9.754 9.617 9.666 5,620,451 -0.04(-0.45%)
Sep 09, 2010 9.867 9.925 9.665 9.710 3,175,766 +0.00(+0.03%)
Sep 08, 2010 9.950 9.974 9.565 9.707 11,984,341 -0.37(-3.68%)
Sep 07, 2010 10.42 10.47 10.05 10.08 4,169,464 -0.38(-3.64%)
Sep 03, 2010 10.39 10.53 10.33 10.46 5,000,225 +0.27(+2.70%)
Sep 02, 2010 10.04 10.20 9.997 10.18 3,538,716 +0.20(+1.99%)
Sep 01, 2010 9.700 10.00 9.700 9.986 6,342,493 +0.51(+5.39%)
Aug 31, 2010 9.473 9.530 9.187 9.475 26,203 +0.30(+3.27%)
Aug 30, 2010 9.499 9.499 9.153 9.175 2,790,798 -0.30(-3.18%)
Aug 27, 2010 9.477 9.511 9.050 9.477 3,935,607 +0.26(+2.77%)
Aug 26, 2010 9.421 9.558 9.203 9.221 5,835,023 -0.06(-0.60%)
Aug 25, 2010 9.071 9.283 9.023 9.277 5,672,221 +0.08(+0.89%)
Aug 24, 2010 9.349 9.376 9.062 9.196 8,015,091 -0.27(-2.89%)
Aug 23, 2010 9.678 9.751 9.454 9.470 4,932,183 -0.20(-2.03%)
Aug 20, 2010 9.703 9.746 9.557 9.665 3,631,903 -0.13(-1.37%)
Aug 19, 2010 10.06 10.22 9.748 9.799 7,272,998 -0.21(-2.11%)
Aug 18, 2010 9.744 10.02 9.731 10.01 5,946,789 +0.19(+1.98%)
Aug 17, 2010 9.364 9.898 9.297 9.816 9,914,269 +0.58(+6.24%)
Aug 16, 2010 9.560 9.560 9.158 9.240 5,467,088 -0.02(-0.24%)
Aug 13, 2010 9.262 9.304 8.925 9.262 6,061,087 +0.29(+3.27%)
Aug 12, 2010 8.833 8.982 8.715 8.968 5,944,199 -0.12(-1.31%)
Aug 11, 2010 9.384 9.384 9.037 9.088 4,956,789 -0.43(-4.56%)
Aug 10, 2010 9.462 9.579 9.331 9.522 5,802,854 -0.05(-0.56%)
Aug 09, 2010 9.713 9.738 9.543 9.575 8,370,842 -0.03(-0.35%)
Aug 06, 2010 9.609 9.882 9.573 9.609 15,707,735 +0.49(+5.33%)
Aug 05, 2010 9.019 9.148 8.976 9.123 8,193,439 +0.10(+1.15%)
Aug 04, 2010 9.055 9.178 8.959 9.019 4,645,514 -0.03(-0.36%)
Aug 03, 2010 9.077 9.279 8.915 9.052 6,670,401 -0.10(-1.06%)
Aug 02, 2010 9.224 9.245 9.099 9.150 4,421,596 +0.07(+0.72%)
Jul 30, 2010 9.084 9.193 8.887 9.084 6,884,075 +0.01(+0.15%)
Jul 29, 2010 8.900 9.100 8.900 9.071 6,672,670 +0.26(+3.00%)
Jul 28, 2010 8.846 8.944 8.708 8.807 2,133,141 +0.02(+0.28%)
Jul 27, 2010 9.044 9.050 8.745 8.782 4,039,899 -0.19(-2.13%)
Jul 26, 2010 9.058 9.164 8.919 8.973 5,363,289 -0.08(-0.91%)
Jul 23, 2010 8.947 9.197 8.856 9.056 7,584,898 +0.10(+1.07%)
Jul 22, 2010 8.797 8.996 8.797 8.960 3,472,759 +0.26(+2.99%)
Jul 21, 2010 8.950 8.950 8.640 8.700 4,363,868 -0.14(-1.53%)
Jul 20, 2010 8.606 8.841 8.556 8.835 3,226,883 +0.12(+1.33%)
Jul 19, 2010 8.701 8.802 8.619 8.719 3,511,341 +0.06(+0.70%)
Jul 16, 2010 8.658 8.977 8.639 8.658 5,789,733 -0.27(-3.00%)
Jul 15, 2010 8.785 8.940 8.730 8.926 4,790,559 +0.09(+1.00%)
Jul 14, 2010 8.630 8.852 8.606 8.837 3,755,581 +0.16(+1.81%)
Jul 13, 2010 8.442 8.728 8.365 8.680 7,852,371 +0.38(+4.57%)
Jul 12, 2010 8.378 8.430 8.231 8.301 3,893,054 -0.06(-0.74%)
Jul 09, 2010 8.363 8.402 8.055 8.363 6,276,463 +0.33(+4.15%)
Jul 08, 2010 8.066 8.066 7.893 8.029 3,625,704 +0.09(+1.09%)
Jul 07, 2010 7.675 7.967 7.611 7.943 4,407,004 +0.34(+4.41%)
Jul 06, 2010 7.892 7.976 7.537 7.607 4,956,427 -0.16(-2.11%)
Jul 02, 2010 7.771 7.905 7.621 7.771 7,727,953 +0.02(+0.24%)
Jul 01, 2010 7.970 8.107 7.688 7.753 6,755,596 -0.27(-3.37%)
Jun 30, 2010 7.813 8.223 7.803 8.023 1,085 +0.20(+2.55%)
Jun 29, 2010 8.353 8.353 7.780 7.824 7,888,503 -0.69(-8.10%)
Jun 25, 2010 8.513 8.607 8.436 8.513 4,297,483 -0.01(-0.11%)
Jun 24, 2010 8.450 8.715 8.391 8.523 15,715,208 +0.06(+0.69%)
Jun 23, 2010 8.342 8.540 8.336 8.465 6,311,246 +0.08(+1.00%)
Jun 22, 2010 8.315 8.533 8.302 8.381 8,333,691 +0.14(+1.71%)
Jun 21, 2010 8.343 8.492 8.214 8.240 5,326,606 -0.03(-0.32%)
Jun 18, 2010 8.267 8.347 8.014 8.267 7,179,311 +0.06(+0.68%)
Jun 17, 2010 8.271 8.358 8.042 8.211 49,655 -0.03(-0.38%)
Jun 16, 2010 8.436 8.555 8.217 8.242 12,293,361 -0.45(-5.15%)
Jun 15, 2010 8.551 8.718 8.460 8.690 19,730 +0.27(+3.22%)
Jun 14, 2010 8.232 8.613 8.231 8.419 10,501,164 +0.26(+3.19%)
Jun 11, 2010 8.166 8.223 8.060 8.158 3,980,658 -0.09(-1.06%)
Jun 10, 2010 8.112 8.324 8.112 8.246 4,823,994 +0.23(+2.88%)
Jun 09, 2010 8.170 8.235 7.967 8.015 8,709,395 -0.05(-0.57%)
Jun 08, 2010 8.045 8.102 7.971 8.061 9,128,292 -0.00(-0.05%)
Jun 07, 2010 8.200 8.217 8.005 8.065 7,514,542 -0.12(-1.43%)
Jun 04, 2010 8.181 8.383 8.135 8.181 7,355,710 -0.32(-3.72%)
Jun 03, 2010 8.415 8.713 8.404 8.498 9,095,120 +0.08(+0.90%)
Jun 02, 2010 8.327 8.436 8.246 8.422 5,662,578 +0.22(+2.65%)
Jun 01, 2010 8.263 8.428 8.203 8.205 8,516,002 -0.00(-0.06%)
May 28, 2010 8.209 8.420 8.179 8.209 4,278,015 -0.12(-1.42%)
May 27, 2010 8.282 8.372 8.219 8.327 10,375,752 +0.21(+2.55%)
May 26, 2010 8.299 8.445 8.082 8.121 7,973,648 -0.10(-1.26%)
May 25, 2010 8.169 8.259 7.893 8.224 12,205,766 -0.17(-2.00%)
May 24, 2010 8.287 8.523 8.240 8.392 5,735,244 +0.06(+0.72%)
May 21, 2010 8.104 8.364 8.029 8.332 10,489,959 +0.09(+1.11%)
May 20, 2010 8.174 8.332 8.121 8.241 6,753,614 -0.27(-3.17%)
May 19, 2010 8.562 8.711 8.247 8.511 6,953,527 -0.12(-1.35%)
May 18, 2010 8.981 9.012 8.560 8.628 209,637 -0.18(-2.07%)
May 17, 2010 9.041 9.139 8.711 8.810 7,388,915 -0.17(-1.91%)
May 14, 2010 8.982 9.191 8.871 8.982 7,730,896 -0.25(-2.75%)
May 13, 2010 9.206 9.388 9.203 9.236 12,383,160 +0.02(+0.25%)
May 12, 2010 8.821 9.252 8.759 9.213 13,340,374 +0.46(+5.31%)
May 11, 2010 8.866 8.892 8.737 8.748 19,851,614 -0.00(-0.03%)
May 10, 2010 8.808 8.858 8.742 8.751 20,460,254 +0.34(+4.06%)
May 07, 2010 8.579 8.816 8.337 8.409 22,008,038 -0.10(-1.16%)
May 06, 2010 8.383 9.300 7.981 8.507 67,982,536 +0.94(+12.41%)
May 05, 2010 7.632 7.776 7.529 7.568 5,495,073 -0.24(-3.12%)
May 04, 2010 8.060 8.093 7.790 7.812 5,346,279 -0.37(-4.48%)
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.