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 UNCHANGED
Streaming Delayed 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 31, 2012 9.658 9.669 9.438 9.526 2,220,577 +0.12(+1.31%)
May 30, 2012 9.514 9.529 9.389 9.403 2,215,046 +0.09(+1.01%)
May 29, 2012 9.456 9.459 9.257 9.310 1,898,179 +0.35(+3.95%)
May 25, 2012 9.125 9.143 8.889 8.956 2,819,440 -0.33(-3.56%)
May 24, 2012 9.374 9.409 9.228 9.286 2,573,838 -0.49(-5.03%)
May 23, 2012 9.661 9.795 9.631 9.778 1,613,260 -0.10(-1.01%)
May 22, 2012 9.860 9.909 9.813 9.877 1,582,485 -0.01(-0.15%)
May 21, 2012 9.804 9.912 9.760 9.892 1,520,322 +0.13(+1.35%)
May 18, 2012 9.740 9.825 9.684 9.760 828,845 -0.01(-0.12%)
May 17, 2012 9.760 9.820 9.707 9.772 1,242,478 +0.03(+0.33%)
May 16, 2012 9.901 9.912 9.696 9.740 1,658,152 -0.32(-3.17%)
May 15, 2012 10.18 10.23 10.02 10.06 1,893,439 +0.01(+0.09%)
May 14, 2012 10.17 10.19 10.05 10.05 940,302 -0.28(-2.69%)
May 11, 2012 10.28 10.37 10.27 10.33 969,420 +0.07(+0.65%)
May 10, 2012 10.30 10.35 10.22 10.26 1,086,267 +0.10(+1.01%)
May 09, 2012 10.08 10.17 9.991 10.16 1,511,750 -0.38(-3.61%)
May 08, 2012 10.50 10.54 10.45 10.54 1,601,943 +0.09(+0.84%)
May 07, 2012 10.44 10.50 10.40 10.45 3,473,012 -0.06(-0.56%)
May 04, 2012 10.51 10.59 10.49 10.51 1,659,882 +0.06(+0.62%)
May 03, 2012 10.52 10.54 10.43 10.44 1,840,303 -0.06(-0.56%)
May 02, 2012 10.52 10.56 10.47 10.50 1,027,778 -0.01(-0.06%)
May 01, 2012 10.48 10.55 10.46 10.51 976,635 -0.08(-0.80%)
Apr 30, 2012 10.63 10.63 10.55 10.59 1,123,297 -0.05(-0.47%)
Apr 27, 2012 10.83 10.83 10.26 10.64 5,674,736 +0.38(+3.71%)
Apr 26, 2012 10.04 10.27 10.04 10.26 7,202,650 +0.21(+2.10%)
Apr 25, 2012 10.06 10.08 10.02 10.05 1,989,231 -0.00(-0.03%)
Apr 24, 2012 10.03 10.16 10.01 10.06 1,532,678 +0.09(+0.88%)
Apr 23, 2012 9.851 9.989 9.816 9.968 1,197,604 +0.06(+0.62%)
Apr 20, 2012 9.883 9.956 9.833 9.906 1,416,163 +0.08(+0.77%)
Apr 19, 2012 9.863 9.983 9.826 9.830 1,445,380 +0.04(+0.39%)
Apr 18, 2012 9.713 9.795 9.707 9.792 1,758,145 +0.11(+1.09%)
Apr 17, 2012 9.626 9.713 9.623 9.687 2,252,460 +0.10(+1.07%)
Apr 16, 2012 9.637 9.658 9.551 9.585 1,871,256 -0.01(-0.12%)
Apr 13, 2012 9.630 9.630 9.529 9.596 1,357,179 -0.05(-0.52%)
Apr 12, 2012 9.596 9.678 9.582 9.646 911,191 +0.06(+0.64%)
Apr 11, 2012 9.509 9.599 9.473 9.585 1,386,778 +0.02(+0.21%)
Apr 10, 2012 9.646 9.713 9.538 9.564 2,807,679 -0.04(-0.43%)
Apr 09, 2012 9.509 9.611 9.509 9.605 1,286,495 +0.04(+0.43%)
Apr 05, 2012 9.532 9.614 9.506 9.564 2,352,223 +0.30(+3.19%)
Apr 04, 2012 9.269 9.269 9.201 9.269 2,230,861 +0.09(+1.02%)
Apr 03, 2012 9.286 9.313 9.064 9.175 5,686,111 +0.11(+1.16%)
Apr 02, 2012 8.926 9.070 8.926 9.070 1,435,143 +0.19(+2.11%)
Mar 30, 2012 8.888 9.000 8.882 8.882 1,706,052 +0.06(+0.70%)
Mar 29, 2012 8.815 8.838 8.748 8.821 2,367,211 +0.04(+0.47%)
Mar 28, 2012 8.824 8.824 8.762 8.780 1,692,496 -0.05(-0.53%)
Mar 27, 2012 8.859 8.906 8.792 8.827 1,519,915 +0.02(+0.20%)
Mar 26, 2012 8.856 8.912 8.795 8.809 1,165,000 +0.13(+1.45%)
Mar 23, 2012 8.739 8.786 8.669 8.684 729,119 -0.01(-0.07%)
Mar 22, 2012 8.762 8.771 8.689 8.689 588,657 -0.12(-1.33%)
Mar 21, 2012 8.827 8.862 8.765 8.806 524,379 -0.01(-0.10%)
Mar 20, 2012 8.701 8.839 8.684 8.815 830,120 +0.21(+2.45%)
Mar 19, 2012 8.613 8.707 8.605 8.605 612,309 +0.03(+0.34%)
Mar 16, 2012 8.654 8.681 8.575 8.575 812,688 -0.06(-0.68%)
Mar 15, 2012 8.654 8.654 8.581 8.634 827,765 -0.02(-0.24%)
Mar 14, 2012 8.783 8.789 8.561 8.654 1,235,782 -0.15(-1.70%)
Mar 13, 2012 8.768 8.812 8.730 8.803 882,367 +0.07(+0.84%)
Mar 12, 2012 8.801 8.801 8.678 8.730 1,838,796 -0.19(-2.10%)
Mar 09, 2012 8.997 8.997 8.897 8.918 644,401 +0.01(+0.13%)
Mar 08, 2012 8.938 8.950 8.862 8.906 1,326,824 +0.01(+0.10%)
Mar 07, 2012 8.839 8.900 8.783 8.897 1,192,443 +0.03(+0.36%)
Mar 06, 2012 9.011 9.046 8.847 8.865 919,674 -0.16(-1.78%)
Mar 05, 2012 9.169 9.231 9.011 9.026 930,783 -0.20(-2.22%)
Mar 02, 2012 9.152 9.272 9.138 9.231 1,722,502 +0.18(+1.97%)
Mar 01, 2012 9.005 9.076 9.005 9.052 932,810 +0.01(+0.16%)
Feb 29, 2012 9.011 9.108 9.005 9.038 1,137,335 +0.08(+0.91%)
Feb 28, 2012 8.985 9.032 8.938 8.956 472,685 +0.10(+1.16%)
Feb 27, 2012 8.874 8.915 8.850 8.853 754,145 -0.08(-0.85%)
Feb 24, 2012 8.991 9.026 8.923 8.929 787,409 -0.18(-2.02%)
Feb 23, 2012 9.111 9.137 9.061 9.114 786,161 +0.01(+0.10%)
Feb 22, 2012 9.172 9.184 9.087 9.105 2,297,707 -0.04(-0.42%)
Feb 21, 2012 9.178 9.234 9.105 9.143 904,252 +0.00(+0.00%)
Feb 17, 2012 9.002 9.143 9.002 9.143 3,428,578 +0.23(+2.53%)
Feb 16, 2012 8.865 8.923 8.806 8.918 453,620 +0.04(+0.43%)
Feb 15, 2012 8.888 8.891 8.815 8.880 1,049,226 -0.11(-1.24%)
Feb 14, 2012 8.929 9.005 8.894 8.991 868,196 +0.19(+2.16%)
Feb 13, 2012 8.862 8.874 8.798 8.801 805,213 +0.04(+0.40%)
Feb 10, 2012 8.803 8.839 8.736 8.765 1,280,732 -0.10(-1.12%)
Feb 09, 2012 8.882 8.906 8.850 8.865 1,241,415 -0.20(-2.16%)
Feb 08, 2012 9.035 9.087 8.991 9.061 938,179 +0.11(+1.18%)
Feb 07, 2012 8.926 8.970 8.862 8.956 933,999 +0.05(+0.56%)
Feb 06, 2012 9.014 9.023 8.871 8.906 1,101,220 -0.18(-2.00%)
Feb 03, 2012 9.061 9.187 9.005 9.087 1,191,045 -0.02(-0.26%)
Feb 02, 2012 8.964 9.236 8.964 9.111 1,476,975 +0.23(+2.64%)
Feb 01, 2012 8.897 8.967 8.834 8.877 1,356,652 -0.09(-1.01%)
Jan 31, 2012 8.979 8.994 8.865 8.967 1,474,330 +0.02(+0.23%)
Jan 30, 2012 9.029 9.040 8.941 8.947 1,029,162 -0.14(-1.55%)
Jan 27, 2012 9.064 9.122 9.046 9.087 378,465 +0.05(+0.55%)
Jan 26, 2012 9.184 9.207 9.035 9.038 563,152 -0.09(-1.03%)
Jan 25, 2012 9.125 9.160 9.070 9.131 898,613 -0.01(-0.16%)
Jan 24, 2012 9.137 9.204 9.102 9.146 618,937 +0.01(+0.10%)
Jan 23, 2012 9.114 9.161 9.090 9.137 717,005 +0.06(+0.71%)
Jan 20, 2012 9.029 9.085 9.014 9.073 1,262,583 +0.06(+0.71%)
Jan 19, 2012 9.040 9.093 8.982 9.008 821,032 -0.07(-0.74%)
Jan 18, 2012 8.982 9.087 8.953 9.076 717,043 +0.15(+1.64%)
Jan 17, 2012 9.067 9.067 8.895 8.929 1,230,249 -0.07(-0.75%)
Jan 13, 2012 8.982 9.037 8.868 8.997 1,334,101 -0.02(-0.19%)
Jan 12, 2012 8.961 9.040 8.916 9.014 767,318 +0.07(+0.82%)
Jan 11, 2012 9.067 9.067 8.923 8.941 548,164 -0.12(-1.36%)
Jan 10, 2012 9.070 9.157 9.055 9.064 928,920 +0.13(+1.41%)
Jan 09, 2012 9.061 9.070 8.906 8.938 1,727,564 -0.02(-0.20%)
Jan 06, 2012 8.973 9.008 8.929 8.956 739,219 -0.04(-0.39%)
Jan 05, 2012 9.070 9.073 8.941 8.991 755,646 -0.09(-0.97%)
Jan 04, 2012 9.084 9.169 9.070 9.078 1,071,949 +0.08(+0.94%)
Dec 30, 2011 8.985 9.102 8.961 8.994 1,130,844 -0.01(-0.07%)
Dec 29, 2011 9.049 9.076 8.980 8.999 742,644 +0.01(+0.16%)
Dec 28, 2011 9.140 9.140 8.959 8.985 506,667 -0.16(-1.79%)
Dec 27, 2011 9.128 9.231 9.128 9.149 522,034 -0.03(-0.32%)
Dec 23, 2011 9.248 9.298 9.149 9.178 777,097 +0.05(+0.58%)
Dec 21, 2011 9.160 9.181 9.114 9.125 1,488,914 +0.04(+0.45%)
Dec 20, 2011 9.090 9.160 9.052 9.084 721,063 +0.06(+0.65%)
Dec 19, 2011 9.061 9.132 9.005 9.026 1,004,847 -0.15(-1.66%)
Dec 16, 2011 9.193 9.231 9.134 9.178 1,488,771 +0.06(+0.67%)
Dec 15, 2011 9.345 9.345 9.102 9.117 718,626 +0.04(+0.45%)
Dec 14, 2011 9.102 9.160 9.073 9.076 788,075 -0.16(-1.68%)
Dec 13, 2011 9.263 9.339 9.207 9.231 383,110 -0.04(-0.44%)
Dec 12, 2011 9.283 9.315 9.222 9.272 906,170 -0.05(-0.50%)
Dec 09, 2011 9.295 9.365 9.242 9.318 717,969 +0.01(+0.06%)
Dec 08, 2011 9.343 9.424 9.298 9.313 619,398 -0.06(-0.66%)
Dec 07, 2011 9.365 9.421 9.336 9.374 843,095 -0.04(-0.44%)
Dec 06, 2011 9.491 9.538 9.400 9.415 874,919 -0.11(-1.14%)
Dec 05, 2011 9.497 9.611 9.427 9.523 779,551 -0.04(-0.37%)
Dec 02, 2011 9.596 9.629 9.538 9.558 468,296 -0.04(-0.43%)
Dec 01, 2011 9.500 9.672 9.497 9.599 1,328,307 +0.02(+0.18%)
Nov 30, 2011 9.675 9.675 9.459 9.582 1,427,948 +0.27(+2.86%)
Nov 29, 2011 9.301 9.392 9.263 9.315 877,849 -0.11(-1.21%)
Nov 28, 2011 9.468 9.497 9.351 9.430 707,421 +0.09(+0.94%)
Nov 25, 2011 9.462 9.550 9.330 9.342 470,330 -0.16(-1.69%)
Nov 23, 2011 9.544 9.602 9.488 9.503 512,672 +0.01(+0.09%)
Nov 22, 2011 9.494 9.552 9.454 9.494 730,346 +0.06(+0.65%)
Nov 21, 2011 9.599 9.599 9.432 9.432 513,694 -0.23(-2.33%)
Nov 18, 2011 9.737 9.757 9.655 9.658 259,373 -0.08(-0.78%)
Nov 17, 2011 9.725 9.886 9.684 9.734 498,563 -0.09(-0.92%)
Nov 16, 2011 9.722 9.936 9.722 9.825 649,832 +0.04(+0.39%)
Nov 15, 2011 9.707 9.795 9.678 9.786 435,877 +0.08(+0.81%)
Nov 14, 2011 9.757 9.772 9.669 9.707 343,653 -0.09(-0.90%)
Nov 11, 2011 9.792 9.839 9.687 9.795 669,468 +0.07(+0.69%)
Nov 10, 2011 9.757 9.833 9.716 9.728 754,740 -0.02(-0.18%)
Nov 09, 2011 9.763 9.833 9.728 9.746 650,037 -0.22(-2.17%)
Nov 08, 2011 9.977 9.985 9.930 9.962 555,175 +0.01(+0.06%)
Nov 07, 2011 9.865 9.962 9.851 9.956 350,756 +0.07(+0.71%)
Nov 04, 2011 9.985 10.07 9.830 9.886 381,059 -0.12(-1.17%)
Nov 03, 2011 10.05 10.05 9.889 10.00 480,198 +0.04(+0.41%)
Nov 02, 2011 9.874 9.974 9.781 9.962 890,628 +0.33(+3.43%)
Nov 01, 2011 9.746 9.827 9.585 9.631 713,157 -0.26(-2.60%)
Oct 31, 2011 9.868 10.01 9.743 9.889 510,693 -0.04(-0.38%)
Oct 28, 2011 9.877 9.965 9.871 9.927 778,621 -0.15(-1.48%)
Oct 27, 2011 9.842 10.09 9.816 10.08 1,257,972 +0.25(+2.50%)
Oct 26, 2011 9.784 9.860 9.728 9.830 419,050 +0.15(+1.51%)
Oct 25, 2011 9.710 9.740 9.640 9.684 515,885 -0.08(-0.87%)
Oct 24, 2011 9.482 9.769 9.482 9.769 786,455 +0.29(+3.09%)
Oct 21, 2011 9.494 9.588 9.465 9.476 707,264 +0.01(+0.12%)
Oct 20, 2011 9.617 9.649 9.418 9.465 1,134,744 -0.21(-2.15%)
Oct 19, 2011 9.658 9.725 9.593 9.672 742,815 +0.04(+0.39%)
Oct 18, 2011 9.421 9.649 9.403 9.634 742,148 +0.17(+1.76%)
Oct 17, 2011 9.506 9.509 9.389 9.468 962,006 -0.04(-0.37%)
Oct 14, 2011 9.523 9.561 9.430 9.503 1,390,104 -0.18(-1.81%)
Oct 13, 2011 9.611 9.710 9.582 9.678 1,640,372 -0.06(-0.66%)
Oct 12, 2011 9.664 9.833 9.649 9.743 974,311 +0.10(+1.03%)
Oct 11, 2011 9.585 9.661 9.526 9.643 404,609 -0.06(-0.66%)
Oct 10, 2011 9.538 9.737 9.520 9.707 683,725 +0.28(+2.98%)
Oct 07, 2011 9.520 9.631 9.406 9.427 830,400 -0.42(-4.25%)
Oct 06, 2011 9.901 9.904 9.740 9.845 1,146,259 -0.06(-0.59%)
Oct 05, 2011 9.786 9.926 9.722 9.904 776,386 +0.25(+2.54%)
Oct 04, 2011 9.441 9.658 9.383 9.658 1,392,042 +0.28(+2.96%)
Oct 03, 2011 9.605 9.690 9.365 9.380 1,215,951 -0.30(-3.05%)
Sep 30, 2011 9.588 9.947 9.588 9.675 1,268,325 -0.01(-0.06%)
Sep 29, 2011 9.728 9.786 9.570 9.681 631,867 +0.15(+1.60%)
Sep 28, 2011 9.649 9.746 9.529 9.529 587,153 -0.09(-0.94%)
Sep 27, 2011 9.550 9.740 9.488 9.620 899,843 +0.20(+2.14%)
Sep 26, 2011 9.195 9.430 9.134 9.418 1,269,303 +0.23(+2.48%)
Sep 23, 2011 9.368 9.368 9.078 9.190 666,423 +0.27(+3.05%)
Sep 22, 2011 9.070 9.084 8.862 8.918 1,014,612 -0.63(-6.56%)
Sep 21, 2011 9.655 9.702 9.544 9.544 837,154 -0.13(-1.33%)
Sep 20, 2011 9.716 9.860 9.672 9.672 789,689 -0.04(-0.45%)
Sep 19, 2011 9.740 9.778 9.699 9.716 601,922 -0.14(-1.45%)
Sep 16, 2011 9.933 9.933 9.792 9.860 1,532,781 -0.20(-2.01%)
Sep 15, 2011 10.00 10.07 9.947 10.06 1,619,457 +0.17(+1.72%)
Sep 14, 2011 9.833 9.933 9.801 9.892 1,050,060 -0.14(-1.40%)
Sep 13, 2011 10.06 10.11 9.971 10.03 675,607 -0.14(-1.41%)
Sep 12, 2011 10.09 10.19 10.06 10.18 1,187,463 -0.13(-1.28%)
Sep 09, 2011 10.39 10.40 10.27 10.31 1,656,901 -0.06(-0.59%)
Sep 08, 2011 10.48 10.48 10.28 10.37 1,408,476 -0.31(-2.90%)
Sep 07, 2011 10.66 10.72 10.62 10.68 2,839,504 +0.10(+0.94%)
Sep 06, 2011 10.34 10.59 10.34 10.58 3,380,819 +0.65(+6.54%)
Sep 02, 2011 9.965 10.02 9.860 9.930 431,820 -0.11(-1.08%)
Sep 01, 2011 9.977 10.08 9.977 10.04 868,723 +0.03(+0.26%)
Aug 31, 2011 9.971 10.02 9.918 10.01 999,371 +0.07(+0.74%)
Aug 30, 2011 9.904 10.01 9.904 9.939 1,053,034 -0.04(-0.38%)
Aug 29, 2011 10.06 10.08 9.921 9.977 495,271 +0.13(+1.28%)
Aug 26, 2011 9.830 9.904 9.678 9.851 596,925 +0.13(+1.32%)
Aug 25, 2011 9.863 9.892 9.705 9.722 1,026,907 -0.37(-3.65%)
Aug 24, 2011 10.06 10.16 10.03 10.09 1,030,106 -0.16(-1.60%)
Aug 23, 2011 10.02 10.28 10.02 10.25 600,962 +0.24(+2.37%)
Aug 22, 2011 10.08 10.10 9.974 10.02 705,801 -0.07(-0.70%)
Aug 19, 2011 10.08 10.23 10.04 10.09 919,756 -0.01(-0.12%)
Aug 18, 2011 9.906 10.20 9.906 10.10 1,844,818 +0.10(+0.99%)
Aug 17, 2011 9.901 10.05 9.892 10.00 1,162,689 +0.03(+0.29%)
Aug 16, 2011 9.915 10.00 9.874 9.971 1,048,518 -0.04(-0.38%)
Aug 15, 2011 9.877 10.11 9.871 10.01 1,784,617 +0.16(+1.57%)
Aug 12, 2011 9.786 10.06 9.786 9.854 1,528,457 -0.10(-0.97%)
Aug 11, 2011 9.664 10.02 9.661 9.950 1,171,914 +0.36(+3.75%)
Aug 10, 2011 9.687 9.825 9.582 9.590 1,440,813 -0.33(-3.36%)
Aug 09, 2011 10.13 9.939 9.582 9.924 1,430,703 +0.27(+2.82%)
Aug 08, 2011 10.13 10.20 9.649 9.652 1,774,049 -0.57(-5.55%)
Aug 05, 2011 10.38 10.50 10.20 10.22 2,678,667 -0.34(-3.19%)
Aug 04, 2011 10.55 10.81 10.49 10.56 1,746,961 +0.02(+0.17%)
Aug 03, 2011 10.49 10.56 10.34 10.54 1,111,515 +0.09(+0.90%)
Aug 02, 2011 10.39 10.49 10.31 10.44 1,641,141 +0.14(+1.33%)
Aug 01, 2011 10.36 10.38 10.26 10.31 823,031 +0.10(+0.95%)
Jul 29, 2011 10.06 10.24 10.01 10.21 821,978 +0.15(+1.48%)
Jul 28, 2011 10.13 10.17 10.02 10.06 733,125 -0.11(-1.06%)
Jul 27, 2011 10.14 10.21 10.12 10.17 767,086 +0.03(+0.29%)
Jul 26, 2011 10.05 10.18 10.02 10.14 843,344 +0.05(+0.52%)
Jul 25, 2011 10.15 10.19 10.08 10.09 693,069 -0.17(-1.63%)
Jul 22, 2011 10.23 10.28 10.23 10.25 849,592 +0.16(+1.62%)
Jul 21, 2011 9.915 10.10 9.901 10.09 654,504 +0.34(+3.45%)
Jul 20, 2011 9.757 9.857 9.740 9.754 1,048,713 -0.00(-0.03%)
Jul 19, 2011 9.734 9.789 9.718 9.757 988,171 -0.04(-0.36%)
Jul 18, 2011 9.757 9.842 9.754 9.792 1,201,592 -0.08(-0.86%)
Jul 15, 2011 9.851 9.901 9.757 9.877 612,757 +0.16(+1.69%)
Jul 14, 2011 9.699 9.719 9.655 9.713 1,205,735 +0.06(+0.64%)
Jul 13, 2011 9.640 9.725 9.640 9.652 580,010 +0.03(+0.27%)
Jul 12, 2011 9.611 9.713 9.602 9.626 1,726,129 -0.06(-0.60%)
Jul 11, 2011 9.760 9.760 9.658 9.684 556,798 -0.17(-1.69%)
Jul 08, 2011 9.848 9.865 9.807 9.851 582,043 -0.04(-0.36%)
Jul 07, 2011 9.877 9.921 9.830 9.886 500,480 +0.03(+0.33%)
Jul 06, 2011 9.889 9.933 9.839 9.854 1,607,217 -0.09(-0.88%)
Jul 05, 2011 9.962 9.988 9.912 9.942 753,879 -0.14(-1.36%)
Jul 01, 2011 10.03 10.08 9.977 10.08 613,383 -0.01(-0.14%)
Jun 30, 2011 10.02 10.10 9.997 10.09 742,155 +0.10(+1.00%)
Jun 29, 2011 9.965 9.997 9.895 9.994 295,090 +0.07(+0.71%)
Jun 28, 2011 9.830 9.947 9.830 9.924 383,148 +0.15(+1.50%)
Jun 27, 2011 9.705 9.781 9.637 9.778 402,364 +0.00(+0.03%)
Jun 24, 2011 9.792 9.833 9.734 9.775 597,790 -0.01(-0.12%)
Jun 23, 2011 9.661 9.816 9.652 9.786 476,031 +0.07(+0.75%)
Jun 22, 2011 9.643 9.757 9.643 9.713 505,853 +0.06(+0.58%)
Jun 21, 2011 9.596 9.693 9.596 9.658 1,638,902 +0.18(+1.95%)
Jun 20, 2011 9.462 9.479 9.456 9.473 2,135,086 +0.01(+0.09%)
Jun 17, 2011 9.503 9.567 9.432 9.465 1,775,676 -0.17(-1.76%)
Jun 16, 2011 9.702 9.702 9.570 9.634 825,232 -0.18(-1.85%)
Jun 15, 2011 9.827 9.877 9.795 9.816 909,995 -0.06(-0.65%)
Jun 14, 2011 9.933 9.947 9.839 9.880 852,337 +0.08(+0.81%)
Jun 13, 2011 9.751 9.883 9.751 9.801 588,168 +0.08(+0.86%)
Jun 10, 2011 9.734 9.762 9.692 9.717 1,733,147 -0.01(-0.09%)
Jun 09, 2011 9.754 9.765 9.717 9.726 2,249,313 -0.02(-0.20%)
Jun 08, 2011 9.827 9.832 9.706 9.745 1,279,888 -0.08(-0.77%)
Jun 07, 2011 9.863 9.894 9.813 9.821 847,132 -0.06(-0.60%)
Jun 06, 2011 10.00 10.01 9.872 9.880 650,907 -0.15(-1.48%)
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.