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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.72 +0.06 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 29, 2009 7.872 8.196 7.872 7.980 805,758 +0.09(+1.16%)
May 28, 2009 7.813 8.012 7.813 7.888 1,066,866 +0.11(+1.35%)
May 27, 2009 7.956 8.010 7.764 7.783 1,104,438 -0.12(-1.50%)
May 26, 2009 7.672 7.918 7.659 7.902 637,708 +0.24(+3.10%)
May 22, 2009 7.751 7.780 7.556 7.664 692,094 +0.28(+3.72%)
May 21, 2009 7.627 7.627 7.292 7.389 1,067,100 -0.29(-3.79%)
May 20, 2009 7.788 7.848 7.635 7.681 575,197 -0.03(-0.42%)
May 19, 2009 7.745 7.848 7.705 7.713 492,103 -0.01(-0.14%)
May 18, 2009 7.527 7.753 7.422 7.724 3,844,292 +0.51(+7.03%)
May 15, 2009 7.314 7.314 7.154 7.217 1,710,491 -0.06(-0.82%)
May 14, 2009 7.500 7.529 7.217 7.276 1,451,314 -0.19(-2.57%)
May 13, 2009 7.675 7.675 7.427 7.467 1,983,105 -0.22(-2.88%)
May 12, 2009 7.775 7.910 7.678 7.689 1,528,496 +0.04(+0.53%)
May 11, 2009 7.764 7.788 7.583 7.648 1,284,528 -0.31(-3.93%)
May 08, 2009 7.910 8.093 7.910 7.961 1,673,894 +0.10(+1.30%)
May 07, 2009 7.996 8.107 7.737 7.859 868,113 -0.21(-2.58%)
May 06, 2009 8.010 8.129 7.934 8.066 1,851,333 +0.21(+2.68%)
May 05, 2009 7.950 8.029 7.799 7.856 962,988 -0.35(-4.24%)
May 04, 2009 8.101 8.220 8.085 8.204 586,481 +0.39(+4.93%)
May 01, 2009 7.705 7.818 7.654 7.818 641,652 +0.06(+0.83%)
Apr 30, 2009 7.834 7.921 7.734 7.753 758,245 +0.08(+1.02%)
Apr 29, 2009 7.637 7.837 7.610 7.675 756,428 +0.10(+1.32%)
Apr 28, 2009 7.249 7.643 7.249 7.575 1,138,103 +0.39(+5.48%)
Apr 27, 2009 7.230 7.284 7.122 7.181 1,455,877 -0.12(-1.66%)
Apr 24, 2009 7.295 7.411 7.225 7.303 1,111,967 +0.02(+0.26%)
Apr 23, 2009 7.171 7.338 7.171 7.284 1,099,764 -0.02(-0.33%)
Apr 22, 2009 7.295 7.440 7.284 7.308 1,192,063 -0.05(-0.70%)
Apr 21, 2009 7.292 7.370 7.254 7.360 673,493 -0.02(-0.26%)
Apr 20, 2009 7.797 7.802 7.362 7.378 1,322,307 -0.22(-2.88%)
Apr 17, 2009 7.651 7.656 7.505 7.597 1,059,479 -0.10(-1.33%)
Apr 16, 2009 7.799 7.799 7.578 7.699 2,097,997 +0.26(+3.52%)
Apr 15, 2009 7.500 7.672 7.314 7.438 3,124,434 +0.13(+1.73%)
Apr 14, 2009 7.235 7.376 6.993 7.311 1,368,456 +0.08(+1.16%)
Apr 13, 2009 7.106 7.249 7.006 7.227 1,487,477 +0.31(+4.49%)
Apr 09, 2009 7.128 7.128 6.836 6.917 1,756,562 +0.12(+1.79%)
Apr 08, 2009 6.672 6.806 6.610 6.796 1,613,700 +0.07(+1.04%)
Apr 07, 2009 6.771 6.796 6.626 6.726 1,101,091 -0.29(-4.08%)
Apr 06, 2009 6.993 7.063 6.842 7.011 725,136 +0.05(+0.78%)
Apr 03, 2009 6.939 7.092 6.715 6.958 1,791,703 -0.08(-1.19%)
Apr 02, 2009 6.904 7.157 6.877 7.041 3,139,787 +0.05(+0.73%)
Apr 01, 2009 6.782 7.020 6.677 6.990 1,245,688 +0.06(+0.82%)
Mar 31, 2009 6.885 7.095 6.885 6.933 713,422 +0.17(+2.47%)
Mar 30, 2009 6.893 6.985 6.753 6.766 915,860 -0.11(-1.57%)
Mar 26, 2009 6.879 6.914 6.672 6.874 666,391 +0.04(+0.55%)
Mar 25, 2009 6.839 6.963 6.669 6.836 1,137,154 -0.12(-1.71%)
Mar 24, 2009 6.413 7.222 6.413 6.955 1,940,952 -0.11(-1.53%)
Mar 23, 2009 6.869 7.063 6.855 7.063 1,222,288 +0.75(+11.88%)
Mar 20, 2009 6.480 6.480 6.210 6.313 675,769 +0.17(+2.81%)
Mar 19, 2009 6.359 6.359 6.081 6.140 1,013,415 +0.12(+1.97%)
Mar 18, 2009 5.946 6.086 5.831 6.021 643,995 +0.08(+1.27%)
Mar 17, 2009 5.692 6.008 5.692 5.946 691,174 +0.04(+0.59%)
Mar 16, 2009 5.590 6.059 5.587 5.911 506,281 -0.11(-1.75%)
Mar 13, 2009 6.065 6.110 5.935 6.016 0 -0.02(-0.27%)
Mar 12, 2009 5.719 6.051 5.719 6.032 1,582,760 +0.16(+2.76%)
Mar 11, 2009 5.868 5.986 5.827 5.870 802,051 -0.06(-1.00%)
Mar 10, 2009 5.563 5.935 5.547 5.930 818,283 +0.38(+6.91%)
Mar 09, 2009 5.571 5.638 5.485 5.547 650,322 -0.14(-2.42%)
Mar 06, 2009 5.722 5.749 5.503 5.684 0 +0.11(+1.98%)
Mar 05, 2009 5.719 5.738 5.557 5.574 286,544 -0.16(-2.87%)
Mar 04, 2009 5.563 5.824 5.485 5.738 1,688,792 +0.29(+5.35%)
Mar 02, 2009 5.404 5.668 5.404 5.447 582,021 -0.30(-5.21%)
Feb 27, 2009 5.719 5.787 5.652 5.746 0 -0.10(-1.71%)
Feb 26, 2009 5.905 5.940 5.816 5.846 786,846 -0.05(-0.82%)
Feb 25, 2009 5.822 5.981 5.719 5.895 629,435 -0.10(-1.62%)
Feb 24, 2009 5.733 6.021 5.733 5.992 809,257 +0.38(+6.73%)
Feb 23, 2009 5.463 5.830 5.369 5.614 1,082,253 +0.02(+0.29%)
Feb 20, 2009 5.571 5.733 5.549 5.598 0 -0.14(-2.49%)
Feb 19, 2009 5.735 6.016 5.706 5.741 682,664 +0.04(+0.61%)
Feb 18, 2009 5.760 5.806 5.617 5.706 975,591 +0.13(+2.32%)
Feb 17, 2009 5.425 5.695 5.425 5.576 849,161 -0.34(-5.70%)
Feb 13, 2009 5.878 5.970 5.800 5.914 686,878 -0.03(-0.50%)
Feb 12, 2009 6.040 6.040 5.738 5.943 756,844 +0.02(+0.32%)
Feb 11, 2009 5.803 6.016 5.803 5.924 1,102,870 +0.17(+3.00%)
Feb 10, 2009 5.976 6.005 5.660 5.752 1,534,056 -0.24(-3.96%)
Feb 09, 2009 5.827 6.089 5.698 5.989 1,113,679 -0.04(-0.58%)
Feb 06, 2009 5.846 6.097 5.768 6.024 0 +0.14(+2.43%)
Feb 05, 2009 5.719 5.892 5.660 5.881 789,693 +0.23(+4.16%)
Feb 04, 2009 5.520 5.711 5.514 5.646 1,431,735 +0.15(+2.75%)
Feb 03, 2009 5.444 5.555 5.406 5.495 1,587,489 +0.05(+0.89%)
Feb 02, 2009 5.625 5.638 5.447 5.447 1,463,950 -0.46(-7.85%)
Jan 30, 2009 5.881 5.965 5.824 5.911 0 -0.07(-1.17%)
Jan 29, 2009 6.113 6.113 5.914 5.981 782,817 -0.33(-5.22%)
Jan 28, 2009 6.162 6.404 6.162 6.310 1,302,005 +0.11(+1.70%)
Jan 27, 2009 6.199 6.251 6.140 6.205 747,402 -0.03(-0.43%)
Jan 26, 2009 6.164 6.407 6.164 6.232 505,380 +0.07(+1.18%)
Jan 23, 2009 6.065 6.251 5.927 6.159 528,877 +0.07(+1.11%)
Jan 22, 2009 6.081 6.160 5.957 6.092 776,111 -0.16(-2.59%)
Jan 21, 2009 6.011 6.294 5.930 6.253 1,066,166 +0.29(+4.89%)
Jan 20, 2009 6.210 6.210 5.924 5.962 769,917 -0.33(-5.27%)
Jan 16, 2009 6.369 6.402 6.086 6.294 0 +0.07(+1.17%)
Jan 15, 2009 6.175 6.280 5.962 6.221 1,216,164 -0.01(-0.13%)
Jan 14, 2009 6.375 6.396 6.170 6.229 2,601,090 -0.29(-4.51%)
Jan 13, 2009 6.415 6.550 6.383 6.523 1,065,762 -0.02(-0.25%)
Jan 12, 2009 6.744 6.958 6.450 6.539 1,084,062 -0.35(-5.02%)
Jan 09, 2009 7.017 7.030 6.815 6.885 881,295 -0.06(-0.85%)
Jan 08, 2009 6.790 6.974 6.782 6.944 1,558,506 +0.04(+0.55%)
Jan 07, 2009 6.877 6.966 6.820 6.906 1,304,374 -0.14(-1.95%)
Jan 06, 2009 7.117 7.117 6.958 7.044 1,642,064 -0.09(-1.29%)
Jan 05, 2009 6.877 7.171 6.877 7.136 2,403,949 +0.26(+3.81%)
Jan 02, 2009 6.488 6.914 6.488 6.874 0 +0.13(+1.88%)
Jan 01, 2009 6.645 6.777 6.618 6.747 0 +0.00(+0.00%)
Dec 31, 2008 6.645 6.777 6.618 6.747 599,795 +0.09(+1.38%)
Dec 30, 2008 6.572 6.779 6.542 6.655 827,524 +0.15(+2.28%)
Dec 29, 2008 6.488 6.542 6.351 6.507 919,708 +0.00(+0.04%)
Dec 26, 2008 6.515 6.547 6.391 6.504 0 -0.01(-0.17%)
Dec 24, 2008 6.572 6.654 6.475 6.515 552,712 -0.03(-0.49%)
Dec 23, 2008 6.709 6.828 6.499 6.547 1,328,764 -0.23(-3.42%)
Dec 22, 2008 6.844 6.844 6.658 6.779 1,834,508 +0.19(+2.95%)
Dec 19, 2008 6.585 6.731 6.531 6.585 1,575,038 +0.03(+0.41%)
Dec 18, 2008 6.747 6.906 6.496 6.558 1,868,121 -0.54(-7.60%)
Dec 17, 2008 6.871 7.252 6.812 7.098 1,748,359 +0.12(+1.66%)
Dec 16, 2008 6.836 6.993 6.680 6.982 1,393,996 +0.00(+0.00%)
Dec 15, 2008 6.801 7.106 6.717 6.982 1,212,528 +0.42(+6.37%)
Dec 12, 2008 6.523 6.596 6.379 6.564 0 +0.17(+2.61%)
Dec 11, 2008 6.542 6.839 6.378 6.396 2,801,181 -0.42(-6.14%)
Dec 10, 2008 6.566 6.815 6.566 6.815 1,298,528 +0.28(+4.29%)
Dec 09, 2008 6.240 6.744 6.235 6.534 2,161,479 +0.36(+5.81%)
Dec 08, 2008 5.997 6.318 5.603 6.175 2,600,460 +0.47(+8.33%)
Dec 05, 2008 5.398 5.773 5.296 5.700 0 +0.50(+9.60%)
Dec 04, 2008 5.072 5.406 5.072 5.201 884,979 -0.13(-2.53%)
Dec 03, 2008 5.253 5.366 5.066 5.336 2,175,197 +0.24(+4.77%)
Dec 02, 2008 5.002 5.131 4.977 5.093 1,858,139 +0.13(+2.61%)
Dec 01, 2008 5.115 5.158 4.886 4.964 1,006,087 -0.20(-3.82%)
Nov 28, 2008 5.050 5.177 4.996 5.161 401,631 -0.02(-0.42%)
Nov 26, 2008 4.921 5.188 4.921 5.182 1,735,045 +0.32(+6.49%)
Nov 25, 2008 4.961 5.126 4.724 4.867 1,546,733 -0.28(-5.40%)
Nov 24, 2008 4.851 5.253 4.829 5.145 1,823,807 +0.30(+6.12%)
Nov 21, 2008 4.721 4.883 4.470 4.848 1,861,616 +0.18(+3.81%)
Nov 20, 2008 5.015 5.166 4.648 4.670 2,169,181 -0.24(-4.94%)
Nov 19, 2008 4.945 5.101 4.896 4.913 1,921,477 -0.15(-3.04%)
Nov 18, 2008 5.236 5.266 4.969 5.066 2,528,115 -0.22(-4.23%)
Nov 17, 2008 5.425 5.498 5.220 5.290 1,271,413 -0.14(-2.63%)
Nov 14, 2008 5.449 5.789 5.396 5.433 0 -0.09(-1.61%)
Nov 13, 2008 5.366 5.555 5.021 5.522 2,188,664 +0.11(+2.04%)
Nov 12, 2008 5.566 5.684 5.371 5.412 2,506,308 -0.32(-5.56%)
Nov 11, 2008 5.857 6.035 5.533 5.730 1,492,229 -0.30(-5.05%)
Nov 10, 2008 6.143 6.164 5.940 6.035 1,096,350 -0.01(-0.18%)
Nov 07, 2008 5.590 6.189 5.533 6.046 0 +0.57(+10.39%)
Nov 06, 2008 5.288 5.506 5.288 5.476 2,623,824 +0.06(+1.05%)
Nov 05, 2008 5.773 5.795 5.401 5.420 2,393,515 -0.30(-5.19%)
Nov 04, 2008 5.393 5.884 5.342 5.717 2,357,726 +0.37(+6.91%)
Nov 03, 2008 5.638 5.638 5.266 5.347 1,341,286 -0.06(-1.10%)
Oct 31, 2008 5.309 5.474 5.309 5.406 0 -0.24(-4.30%)
Oct 30, 2008 5.730 5.730 5.390 5.649 2,272,782 +0.50(+9.75%)
Oct 29, 2008 5.215 5.342 5.093 5.147 2,452,412 -0.27(-4.98%)
Oct 28, 2008 5.112 5.460 4.918 5.417 2,862,569 +0.01(+0.20%)
Oct 27, 2008 5.396 5.611 5.236 5.406 1,652,191 -0.48(-8.20%)
Oct 24, 2008 6.369 6.588 5.851 5.889 0 -1.14(-16.26%)
Oct 23, 2008 6.790 7.154 6.685 7.033 1,909,963 +0.27(+4.03%)
Oct 22, 2008 7.168 7.190 6.620 6.761 1,675,125 -0.64(-8.67%)
Oct 21, 2008 7.608 7.675 7.376 7.403 1,677,616 -0.22(-2.94%)
Oct 20, 2008 7.014 7.640 6.993 7.627 1,324,554 +0.82(+12.09%)
Oct 17, 2008 6.717 7.173 6.391 6.804 0 -0.16(-2.36%)
Oct 16, 2008 6.976 7.424 6.596 6.968 2,979,792 +0.14(+2.09%)
Oct 15, 2008 7.956 7.956 6.650 6.825 2,430,423 -1.44(-17.46%)
Oct 14, 2008 8.091 8.269 7.705 8.269 2,355,065 +0.47(+6.02%)
Oct 13, 2008 6.974 7.915 6.974 7.799 2,096,566 +1.05(+15.64%)
Oct 10, 2008 5.787 6.825 5.015 6.744 0 +0.34(+5.31%)
Oct 09, 2008 6.132 6.825 6.083 6.404 3,646,684 +0.28(+4.49%)
Oct 08, 2008 6.823 7.244 5.698 6.129 4,789,525 -1.56(-20.28%)
Oct 07, 2008 7.667 7.945 7.659 7.689 1,610,668 +0.09(+1.24%)
Oct 06, 2008 7.392 7.824 7.327 7.594 2,787,151 +0.08(+1.11%)
Oct 03, 2008 7.662 7.794 7.505 7.511 0 -0.12(-1.52%)
Oct 02, 2008 7.802 7.826 7.532 7.627 690,277 -0.18(-2.25%)
Oct 01, 2008 7.945 7.945 7.664 7.802 642,245 -0.23(-2.89%)
Sep 30, 2008 7.500 8.042 7.500 8.034 1,108,093 +0.52(+6.89%)
Sep 29, 2008 7.694 7.961 7.308 7.516 989,525 -0.58(-7.16%)
Sep 26, 2008 8.039 8.096 7.907 8.096 0 -0.04(-0.43%)
Sep 25, 2008 7.891 8.201 7.864 8.131 1,070,006 +0.28(+3.50%)
Sep 24, 2008 7.864 7.904 7.759 7.856 1,110,944 +0.22(+2.86%)
Sep 23, 2008 7.648 7.756 7.554 7.637 922,440 -0.05(-0.60%)
Sep 22, 2008 7.985 8.026 7.635 7.683 648,317 -0.42(-5.13%)
Sep 19, 2008 8.188 8.498 7.993 8.099 0 +0.42(+5.52%)
Sep 18, 2008 7.645 7.761 7.206 7.675 2,166,457 +0.22(+2.97%)
Sep 17, 2008 7.535 7.713 7.408 7.454 2,453,539 +0.02(+0.29%)
Sep 16, 2008 7.422 7.432 7.044 7.432 1,927,315 +0.22(+2.99%)
Sep 15, 2008 7.111 7.529 7.106 7.217 1,508,242 -0.74(-9.32%)
Sep 12, 2008 7.918 7.958 7.767 7.958 0 -0.16(-1.99%)
Sep 11, 2008 8.331 8.331 8.029 8.120 1,863,792 -0.38(-4.47%)
Sep 10, 2008 8.455 8.563 8.379 8.501 879,508 +0.04(+0.51%)
Sep 09, 2008 8.795 8.842 8.433 8.457 1,184,278 -0.43(-4.88%)
Sep 08, 2008 9.054 9.097 8.752 8.892 1,185,917 +0.06(+0.70%)
Sep 05, 2008 8.687 8.878 8.687 8.830 0 +0.16(+1.90%)
Sep 04, 2008 9.011 9.019 8.600 8.665 1,232,463 -0.42(-4.58%)
Sep 03, 2008 9.243 9.280 8.984 9.081 1,344,748 -0.32(-3.44%)
Sep 02, 2008 9.404 9.580 9.272 9.404 2,624,628 +0.01(+0.11%)
Aug 29, 2008 9.251 9.404 9.234 9.394 0 +0.11(+1.19%)
Aug 28, 2008 9.278 9.283 9.170 9.283 548,071 +0.12(+1.35%)
Aug 27, 2008 9.086 9.189 9.086 9.159 758,786 +0.11(+1.22%)
Aug 26, 2008 9.011 9.097 8.967 9.048 748,696 -0.07(-0.77%)
Aug 25, 2008 9.194 9.226 9.038 9.118 1,486,980 -0.08(-0.82%)
Aug 22, 2008 9.129 9.224 9.062 9.194 0 +0.51(+5.87%)
Aug 21, 2008 8.557 8.690 8.557 8.684 981,626 +0.15(+1.77%)
Aug 20, 2008 8.538 8.560 8.393 8.533 976,273 +0.08(+0.99%)
Aug 19, 2008 8.501 8.514 8.368 8.449 2,244,173 -0.04(-0.45%)
Aug 18, 2008 8.617 8.690 8.468 8.487 874,748 -0.13(-1.47%)
Aug 15, 2008 8.646 8.684 8.565 8.614 0 +0.08(+0.95%)
Aug 14, 2008 8.455 8.649 8.363 8.533 2,222,551 +0.09(+1.05%)
Aug 13, 2008 8.638 8.681 8.431 8.444 1,847,664 -0.19(-2.19%)
Aug 12, 2008 8.884 8.884 8.603 8.633 1,230,483 -0.36(-3.99%)
Aug 11, 2008 9.062 9.183 8.973 8.992 967,933 -0.16(-1.74%)
Aug 08, 2008 8.992 9.221 8.992 9.151 1,673,353 +0.06(+0.65%)
Aug 07, 2008 9.234 9.240 9.040 9.091 2,231,281 -0.09(-1.03%)
Aug 06, 2008 9.145 9.216 9.086 9.186 1,834,227 -0.14(-1.48%)
Aug 05, 2008 9.170 9.323 9.140 9.323 2,445,332 +0.15(+1.65%)
Aug 04, 2008 9.253 9.356 9.108 9.172 2,044,048 +0.24(+2.72%)
Aug 01, 2008 8.997 8.997 8.695 8.930 1,567,855 +0.03(+0.36%)
Jul 31, 2008 9.493 9.493 8.857 8.897 2,131,439 -0.45(-4.82%)
Jul 30, 2008 9.437 9.458 9.224 9.348 586,636 -0.04(-0.46%)
Jul 29, 2008 9.391 9.394 9.275 9.391 465,518 +0.06(+0.61%)
Jul 28, 2008 9.313 9.418 9.305 9.334 1,152,982 +0.22(+2.43%)
Jul 25, 2008 9.067 9.129 9.043 9.113 800,624 +0.16(+1.75%)
Jul 24, 2008 9.162 9.210 8.932 8.957 760,595 -0.10(-1.10%)
Jul 23, 2008 9.110 9.167 8.997 9.056 683,016 -0.04(-0.42%)
Jul 22, 2008 8.571 9.118 8.520 9.094 2,201,449 +0.81(+9.80%)
Jul 21, 2008 8.331 8.333 8.209 8.282 1,407,574 +0.20(+2.47%)
Jul 18, 2008 8.215 8.263 8.056 8.083 1,608,533 -0.07(-0.86%)
Jul 17, 2008 8.161 8.220 8.069 8.153 2,176,988 -0.14(-1.66%)
Jul 16, 2008 8.336 8.352 8.158 8.290 2,373,083 -0.10(-1.22%)
Jul 15, 2008 8.387 8.498 8.231 8.393 1,533,719 -0.24(-2.75%)
Jul 14, 2008 8.716 8.746 8.590 8.630 845,980 -0.07(-0.81%)
Jul 11, 2008 8.862 8.862 8.633 8.700 1,586,904 -0.12(-1.38%)
Jul 10, 2008 8.757 8.822 8.649 8.822 758,015 +0.15(+1.74%)
Jul 09, 2008 8.727 8.846 8.646 8.671 1,030,751 -0.12(-1.41%)
Jul 08, 2008 8.746 8.846 8.649 8.795 892,737 +0.11(+1.21%)
Jul 07, 2008 8.711 8.784 8.646 8.690 2,482,959 +0.06(+0.66%)
Jul 04, 2008 8.711 8.792 8.617 8.633 366,254 +0.00(+0.00%)
Jul 03, 2008 8.711 8.792 8.617 8.633 366,254 +0.01(+0.06%)
Jul 02, 2008 8.528 8.900 8.498 8.627 1,194,579 -0.21(-2.38%)
Jul 01, 2008 8.768 8.868 8.646 8.838 1,777,732 +0.14(+1.58%)
Jun 30, 2008 8.660 8.727 8.587 8.700 1,306,605 +0.08(+0.94%)
Jun 27, 2008 8.636 8.700 8.528 8.619 1,325,095 +0.03(+0.38%)
Jun 26, 2008 8.644 8.706 8.582 8.587 1,134,556 -0.18(-2.06%)
Jun 25, 2008 8.792 8.884 8.711 8.768 1,097,599 -0.07(-0.76%)
Jun 24, 2008 8.886 8.886 8.738 8.835 573,874 -0.02(-0.18%)
Jun 23, 2008 8.803 8.897 8.716 8.851 919,433 +0.01(+0.09%)
Jun 20, 2008 8.878 8.957 8.795 8.843 938,023 -0.06(-0.70%)
Jun 19, 2008 8.846 8.930 8.746 8.905 775,537 +0.13(+1.48%)
Jun 18, 2008 8.735 8.819 8.716 8.776 1,110,377 +0.04(+0.46%)
Jun 17, 2008 8.714 8.810 8.633 8.735 2,370,922 +0.02(+0.22%)
Jun 16, 2008 8.633 8.742 8.633 8.716 426,804 -0.05(-0.52%)
Jun 13, 2008 8.711 8.773 8.606 8.762 1,517,242 +0.13(+1.50%)
Jun 12, 2008 8.868 8.868 8.565 8.633 1,456,789 -0.12(-1.42%)
Jun 11, 2008 9.011 9.011 8.757 8.757 1,220,909 -0.29(-3.22%)
Jun 10, 2008 9.049 9.132 8.946 9.048 1,149,476 -0.01(-0.12%)
Jun 09, 2008 9.046 9.221 9.040 9.059 1,065,910 +0.03(+0.36%)
Jun 06, 2008 9.294 9.294 9.027 9.027 743,384 -0.43(-4.56%)
Jun 05, 2008 9.326 9.458 9.326 9.458 936,136 +0.24(+2.63%)
Jun 04, 2008 9.054 9.286 9.040 9.216 1,269,267 +0.15(+1.64%)
Jun 03, 2008 9.121 9.197 9.048 9.067 2,192,252 -0.07(-0.80%)
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.