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

Titan International (NY: TWI )

8.860 -0.220 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2009 5105 5175 5086 5101 5,137,018 +4.69(+0.09%)
Mar 30, 2009 5250 5250 5058 5097 6,270,451 -180.77(-3.43%)
Mar 27, 2009 5354 5354 5255 5277 7,457,818 +4.06(+0.08%)
Mar 26, 2009 5262 5309 5223 5273 7,497,452 +39.33(+0.75%)
Mar 25, 2009 5138 5253 5117 5234 7,151,783 +102.01(+1.99%)
Mar 24, 2009 5128 5154 5096 5132 6,751,159 +115.52(+2.30%)
Mar 23, 2009 4917 5016 4910 5016 4,647,321 +159.14(+3.28%)
Mar 20, 2009 4954 4963 4857 4857 5,260,208 -72.75(-1.48%)
Mar 19, 2009 4983 5018 4930 4930 6,256,559 -11.36(-0.23%)
Mar 18, 2009 4968 4977 4916 4941 5,725,390 +6.02(+0.12%)
Mar 17, 2009 4894 4944 4850 4935 5,551,943 +68.59(+1.41%)
Mar 16, 2009 4837 4887 4812 4867 5,355,819 +72.38(+1.51%)
Mar 13, 2009 4743 4820 4729 4794 6,104,358 +139.74(+3.00%)
Mar 12, 2009 4682 4694 4644 4655 4,419,940 -5.20(-0.11%)
Mar 11, 2009 4689 4697 4648 4660 5,835,914 +87.07(+1.90%)
Mar 10, 2009 4509 4590 4509 4573 4,580,720 +41.88(+0.92%)
Mar 09, 2009 4546 4562 4482 4531 4,022,788 -8.77(-0.19%)
Mar 06, 2009 4531 4580 4502 4540 5,126,190 +93.76(+2.11%)
Mar 05, 2009 4349 4454 4336 4446 4,216,869 +103.85(+2.39%)
Mar 04, 2009 4273 4342 4237 4342 3,586,413 +9.31(+0.21%)
Mar 03, 2009 4433 4433 4316 4333 3,990,714 +4327.95(+89855.88%)
Mar 02, 2009 5.384 5.384 4.572 4.817 950,077 -4418.73(-99.89%)
Feb 27, 2009 4453 4461 4398 4424 3,132,059 +24.30(+0.55%)
Feb 26, 2009 4404 4454 4394 4399 3,657,507 +62.23(+1.43%)
Feb 25, 2009 4315 4359 4302 4337 2,900,183 -46.60(-1.06%)
Feb 24, 2009 4327 4391 4279 4384 2,925,311 +4376.72(+63414.52%)
Feb 23, 2009 7.401 7.558 6.892 6.902 234,735 -4426.74(-99.84%)
Feb 20, 2009 4381 4475 4340 4434 3,467,104 +29.86(+0.68%)
Feb 19, 2009 4362 4426 4335 4404 3,286,098 +6.45(+0.15%)
Feb 18, 2009 4477 4489 4381 4397 3,201,928 -97.39(-2.17%)
Feb 17, 2009 4509 4511 4480 4495 3,457,298 +122.22(+2.80%)
Feb 13, 2009 4485 4498 4372 4372 4,042,401 -107.23(-2.39%)
Feb 12, 2009 4355 4480 4355 4480 3,826,869 +48.80(+1.10%)
Feb 11, 2009 4429 4439 4397 4431 3,043,599 +30.85(+0.70%)
Feb 10, 2009 4467 4479 4400 4400 3,696,937 +4391.42(+50686.31%)
Feb 09, 2009 8.693 8.772 8.400 8.664 294,185 -4262.84(-99.80%)
Feb 06, 2009 4289 4329 4272 4272 2,907,333 -26.16(-0.61%)
Feb 05, 2009 4330 4330 4275 4298 3,114,285 +16.80(+0.39%)
Feb 04, 2009 4210 4298 4205 4281 2,981,697 +110.46(+2.65%)
Feb 03, 2009 4187 4195 4151 4170 2,451,345 +4162.25(+51040.18%)
Feb 02, 2009 7.587 8.253 7.411 8.155 362,727 +0.56(+7.35%)
Jan 30, 2009 8.125 8.223 7.558 7.597 0 -0.44(-5.48%)
Jan 29, 2009 8.576 8.576 7.705 8.037 319,417 -0.71(-8.17%)
Jan 28, 2009 8.233 8.762 8.233 8.752 425,400 +0.73(+9.16%)
Jan 27, 2009 7.695 8.204 7.695 8.018 321,297 +0.38(+5.00%)
Jan 26, 2009 8.028 8.028 7.284 7.636 409,768 -0.44(-5.45%)
Jan 23, 2009 7.352 8.635 7.342 8.077 377,168 +0.46(+6.04%)
Jan 22, 2009 7.900 8.106 7.401 7.616 378,253 -0.57(-6.94%)
Jan 21, 2009 7.313 8.243 7.068 8.184 371,614 +1.04(+14.52%)
Jan 20, 2009 7.636 7.636 6.941 7.146 589,495 -4222.77(-99.83%)
Jan 16, 2009 4259 4260 4225 4230 2,966,988 -196.48(-4.44%)
Jan 15, 2009 4443 4483 4426 4426 3,121,435 -10.66(-0.24%)
Jan 14, 2009 4349 4437 4330 4437 2,749,004 +76.81(+1.76%)
Jan 13, 2009 4393 4428 4338 4360 3,072,609 +4351.52(+49831.63%)
Jan 12, 2009 9.692 9.741 8.546 8.732 503,487 -4431.68(-99.80%)
Jan 09, 2009 4572 4589 4437 4440 4,043,627 -248.71(-5.30%)
Jan 08, 2009 4680 4716 4653 4689 4,767,038 +61.26(+1.32%)
Jan 07, 2009 4620 4655 4581 4628 4,429,541 +28.34(+0.62%)
Jan 06, 2009 4626 4678 4589 4600 3,704,700 +4589.41(+45382.16%)
Jan 05, 2009 8.997 11.21 8.987 10.11 818,613 +1.16(+12.90%)
Jan 02, 2009 8.086 9.144 8.086 8.958 0 -4483.58(-99.80%)
Dec 31, 2008 4369 4505 4369 4493 3,263,421 +169.24(+3.91%)
Dec 30, 2008 4336 4336 4289 4323 1,867,263 +4316.17(+60561.55%)
Dec 29, 2008 6.912 7.195 6.853 7.127 595,113 -4313.52(-99.84%)
Dec 26, 2008 4337 4341 4294 4321 2,259,307 -9.43(-0.22%)
Dec 25, 2008 4239 4346 4235 4330 3,143,908 +16.86(+0.39%)
Dec 24, 2008 4422 4428 4268 4313 3,323,280 -126.95(-2.86%)
Dec 23, 2008 4636 4651 4440 4440 4,418,509 +4433.10(+62719.14%)
Dec 22, 2008 7.332 7.411 6.833 7.068 443,832 -4589.02(-99.85%)
Dec 19, 2008 4576 4596 4528 4596 4,229,332 +45.81(+1.01%)
Dec 18, 2008 4607 4626 4531 4550 5,511,696 +30.47(+0.67%)
Dec 17, 2008 4474 4520 4437 4520 3,605,208 +3.10(+0.07%)
Dec 16, 2008 4508 4578 4492 4517 3,968,241 +4509.85(+65716.31%)
Dec 15, 2008 7.920 7.920 6.853 6.863 1,092,267 -4550.82(-99.85%)
Dec 12, 2008 4567 4596 4520 4558 5,563,383 -3.23(-0.07%)
Dec 11, 2008 4377 4561 4377 4561 5,226,499 +182.30(+4.16%)
Dec 10, 2008 4385 4429 4363 4379 4,651,611 +53.19(+1.23%)
Dec 09, 2008 4189 4331 4189 4325 3,847,707 +4316.78(+49937.65%)
Dec 08, 2008 6.510 8.732 6.491 8.644 1,105,036 -4156.85(-99.79%)
Dec 05, 2008 4256 4256 4121 4165 3,827,890 -51.20(-1.21%)
Dec 04, 2008 4255 4287 4199 4217 4,090,002 -48.67(-1.14%)
Dec 03, 2008 4220 4265 4202 4265 3,643,207 -158.06(-3.57%)
Dec 02, 2008 4343 4472 4325 4423 4,289,190 +4416.79(+66642.01%)
Dec 01, 2008 9.085 9.144 6.598 6.628 580,506 -4353.47(-99.85%)
Nov 28, 2008 4257 4378 4257 4360 3,984,381 +178.12(+4.26%)
Nov 27, 2008 4176 4224 4155 4182 3,028,276 +5.20(+0.12%)
Nov 26, 2008 4190 4233 4132 4177 3,696,119 +103.73(+2.55%)
Nov 25, 2008 4071 4085 3996 4073 2,890,377 +4065.26(+52168.04%)
Nov 24, 2008 6.765 7.979 6.716 7.793 1,117,089 -3996.14(-99.81%)
Nov 21, 2008 4034 4103 4004 4004 3,264,238 -190.08(-4.53%)
Nov 20, 2008 4176 4230 4138 4194 3,158,004 -20.64(-0.49%)
Nov 19, 2008 4275 4284 4175 4215 3,253,819 -131.79(-3.03%)
Nov 18, 2008 4271 4382 4271 4346 2,829,292 +4339.66(+63966.34%)
Nov 17, 2008 7.391 7.528 6.765 6.784 447,816 -4337.73(-99.84%)
Nov 14, 2008 4332 4345 4283 4345 3,331,860 -174.01(-3.85%)
Nov 13, 2008 4491 4575 4450 4519 2,750,638 -22.51(-0.50%)
Nov 12, 2008 4555 4607 4497 4541 3,355,150 -99.56(-2.15%)
Nov 11, 2008 4613 4672 4560 4641 3,304,689 +4632.03(+54136.45%)
Nov 10, 2008 9.623 9.829 8.243 8.556 612,172 -4586.86(-99.81%)
Nov 07, 2008 4600 4641 4590 4595 3,492,436 -278.16(-5.71%)
Nov 06, 2008 4970 4989 4861 4874 4,613,612 -14.07(-0.29%)
Nov 05, 2008 4886 4910 4773 4888 4,218,912 -2.38(-0.05%)
Nov 04, 2008 4822 4905 4735 4890 4,418,509 +4879.53(+46452.21%)
Nov 03, 2008 11.31 11.54 10.28 10.50 709,825 -0.81(-7.18%)
Oct 31, 2008 10.79 11.38 10.48 11.32 806,355 +0.44(+4.05%)
Oct 30, 2008 10.28 10.94 10.28 10.88 916,164 +0.68(+6.62%)
Oct 29, 2008 10.50 11.00 9.692 10.20 1,503,719 +0.16(+1.56%)
Oct 28, 2008 9.046 10.24 8.595 10.04 1,352,234 +1.35(+15.54%)
Oct 27, 2008 8.948 9.408 8.566 8.693 919,433 -0.44(-4.82%)
Oct 24, 2008 8.811 9.359 8.458 9.134 1,388,598 -0.59(-6.04%)
Oct 23, 2008 10.33 10.45 8.860 9.721 1,167,550 -0.50(-4.89%)
Oct 22, 2008 11.84 11.87 9.917 10.22 1,005,033 -1.91(-15.74%)
Oct 21, 2008 12.87 12.87 11.97 12.13 788,990 -0.92(-7.05%)
Oct 20, 2008 13.27 13.56 12.62 13.05 716,158 -0.05(-0.37%)
Oct 17, 2008 12.94 14.30 12.90 13.10 971,733 -0.60(-4.36%)
Oct 16, 2008 13.93 14.20 12.34 13.70 1,517,611 -0.28(-2.03%)
Oct 15, 2008 16.74 16.82 13.85 13.98 882,047 -3.11(-18.21%)
Oct 14, 2008 19.05 19.05 16.43 17.09 759,163 -0.48(-2.73%)
Oct 13, 2008 17.62 18.11 17.00 17.57 268,649 +0.76(+4.54%)
Oct 10, 2008 15.26 17.30 14.26 16.81 0 +0.64(+3.94%)
Oct 09, 2008 16.94 18.36 15.90 16.17 1,648,360 -0.68(-4.01%)
Oct 08, 2008 16.15 17.84 15.91 16.85 1,237,930 +0.12(+0.70%)
Oct 07, 2008 16.64 17.03 15.69 16.73 1,228,839 +0.33(+2.03%)
Oct 06, 2008 16.57 16.64 14.68 16.40 1,768,180 -0.66(-3.85%)
Oct 03, 2008 17.33 18.08 15.44 17.05 2,927,252 -0.20(-1.14%)
Oct 02, 2008 19.62 19.62 17.14 17.25 1,040,989 -2.59(-13.07%)
Oct 01, 2008 20.66 20.66 18.06 19.84 1,517,407 -1.03(-4.92%)
Sep 30, 2008 21.46 21.69 19.91 20.87 1,747,852 -0.19(-0.88%)
Sep 29, 2008 24.02 24.02 20.67 21.06 1,179,576 -3.45(-14.06%)
Sep 26, 2008 24.56 24.72 23.01 24.50 1,249,473 -0.62(-2.45%)
Sep 25, 2008 25.92 25.98 24.92 25.12 913,713 -0.83(-3.21%)
Sep 24, 2008 26.26 26.64 25.51 25.95 771,625 -0.21(-0.79%)
Sep 23, 2008 25.74 26.83 25.45 26.16 854,773 +0.33(+1.29%)
Sep 22, 2008 27.21 27.21 25.22 25.83 690,213 -1.86(-6.72%)
Sep 19, 2008 29.37 31.34 27.69 27.69 19,305 +1.09(+4.09%)
Sep 18, 2008 24.29 27.10 23.20 26.60 1,827,834 +2.93(+12.37%)
Sep 17, 2008 24.57 24.76 23.18 23.67 1,168,469 -1.78(-7.00%)
Sep 16, 2008 24.53 25.54 23.75 25.45 1,023,522 +0.05(+0.19%)
Sep 15, 2008 25.84 27.21 24.70 25.40 1,024,032 -1.03(-3.89%)
Sep 12, 2008 25.41 26.77 25.14 26.43 895,428 +0.56(+2.16%)
Sep 11, 2008 23.62 26.60 22.79 25.87 2,702,118 +2.22(+9.40%)
Sep 10, 2008 22.27 23.77 21.64 23.65 1,578,695 +1.46(+6.57%)
Sep 09, 2008 23.44 23.82 22.10 22.19 2,231,625 -1.27(-5.42%)
Sep 08, 2008 25.94 25.94 22.36 23.47 2,724,386 -1.48(-5.93%)
Sep 05, 2008 24.02 25.38 23.82 24.94 1,192,985 +0.67(+2.74%)
Sep 04, 2008 24.23 24.75 23.69 24.28 1,103,095 -0.25(-1.04%)
Sep 03, 2008 26.28 26.38 24.21 24.53 1,228,430 -1.85(-7.01%)
Sep 02, 2008 25.94 26.83 25.94 26.38 1,166,835 +0.21(+0.79%)
Aug 29, 2008 26.29 26.68 25.92 26.18 849,053 -0.14(-0.52%)
Aug 28, 2008 26.58 26.86 25.94 26.31 935,164 +0.27(+1.05%)
Aug 27, 2008 25.16 26.41 25.16 26.04 1,032,511 +0.78(+3.10%)
Aug 26, 2008 24.81 25.55 24.79 25.26 1,520,267 +0.45(+1.82%)
Aug 25, 2008 26.69 26.69 24.20 24.81 2,632,045 -1.76(-6.63%)
Aug 22, 2008 26.13 26.64 25.84 26.57 1,670,016 +0.63(+2.41%)
Aug 21, 2008 26.43 26.89 25.86 25.94 2,296,284 -1.44(-5.26%)
Aug 20, 2008 28.21 29.81 26.64 27.38 5,369,609 +0.90(+3.40%)
Aug 19, 2008 30.76 30.76 25.52 26.48 4,859,686 -3.93(-12.91%)
Aug 18, 2008 30.63 32.38 29.71 30.41 1,285,633 -0.58(-1.86%)
Aug 15, 2008 32.01 32.20 30.74 30.98 1,015,094 -0.79(-2.49%)
Aug 14, 2008 31.39 32.23 31.35 31.77 988,280 +0.21(+0.67%)
Aug 13, 2008 32.39 32.45 31.18 31.56 1,674,842 -0.81(-2.52%)
Aug 12, 2008 31.95 32.69 31.59 32.38 1,366,483 +0.67(+2.10%)
Aug 11, 2008 34.47 34.47 31.23 31.71 2,558,805 -3.16(-9.05%)
Aug 08, 2008 33.79 35.47 33.54 34.87 866,086 +1.25(+3.73%)
Aug 07, 2008 34.68 34.94 33.43 33.61 1,437,731 -1.21(-3.46%)
Aug 06, 2008 34.56 36.20 34.44 34.82 960,956 +0.36(+1.05%)
Aug 05, 2008 34.53 34.67 32.90 34.46 1,406,449 +0.89(+2.66%)
Aug 04, 2008 36.94 37.07 33.54 33.57 1,605,892 -2.46(-6.83%)
Aug 01, 2008 35.51 36.91 34.55 36.03 1,269,187 -0.16(-0.45%)
Jul 31, 2008 34.81 36.93 34.81 36.19 1,476,292 +0.67(+1.90%)
Jul 30, 2008 32.15 37.19 32.15 35.52 3,420,167 +5.61(+18.75%)
Jul 29, 2008 28.83 29.93 28.50 29.91 863,149 +1.45(+5.09%)
Jul 28, 2008 29.57 29.57 28.19 28.46 507,338 -0.73(-2.50%)
Jul 25, 2008 28.72 29.75 28.71 29.19 1,112,135 +0.70(+2.45%)
Jul 24, 2008 30.86 30.86 26.99 28.49 1,399,043 -2.30(-7.48%)
Jul 23, 2008 31.33 31.70 30.40 30.79 787,432 -0.52(-1.65%)
Jul 22, 2008 30.27 31.37 30.17 31.31 516,868 +0.93(+3.07%)
Jul 21, 2008 30.19 31.08 30.08 30.38 481,755 +0.42(+1.41%)
Jul 18, 2008 31.15 31.30 29.37 29.96 646,340 -1.15(-3.70%)
Jul 17, 2008 29.64 31.45 29.64 31.11 1,415,386 +1.34(+4.50%)
Jul 16, 2008 27.75 29.93 27.47 29.77 996,835 +2.19(+7.92%)
Jul 15, 2008 26.45 27.83 26.28 27.58 1,026,841 +0.90(+3.38%)
Jul 14, 2008 25.96 26.89 25.95 26.68 797,775 +1.11(+4.35%)
Jul 11, 2008 25.07 25.77 24.67 25.57 605,864 +0.13(+0.49%)
Jul 10, 2008 25.21 26.41 24.96 25.45 375,521 +0.24(+0.96%)
Jul 09, 2008 25.92 26.43 25.19 25.20 670,601 -0.76(-2.93%)
Jul 08, 2008 26.63 26.84 24.75 25.96 1,015,733 -0.79(-2.96%)
Jul 07, 2008 26.64 27.16 25.98 26.75 910,393 -5764.15(-99.54%)
Jul 03, 2008 5632 5826 5572 5791 6,355,132 +31.52(+0.55%)
Jul 02, 2008 5785 5862 5758 5759 5,412,051 -42.39(-0.73%)
Jul 01, 2008 5896 5928 5802 5802 4,669,947 -90.50(-1.54%)
Jun 30, 2008 5954 5956 5858 5892 4,998,352 -19.75(-0.33%)
Jun 27, 2008 5866 5942 5847 5912 5,738,669 -206.01(-3.37%)
Jun 26, 2008 6166 6191 6110 6118 4,879,094 -33.88(-0.55%)
Jun 25, 2008 6071 6152 6014 6152 5,295,602 +91.58(+1.51%)
Jun 24, 2008 6178 6209 6060 6060 4,912,292 -108.36(-1.76%)
Jun 23, 2008 6083 6200 6069 6169 4,583,376 -20.33(-0.33%)
Jun 20, 2008 6335 6335 6186 6189 5,273,641 -113.79(-1.81%)
Jun 19, 2008 6324 6349 6300 6303 4,580,056 -133.02(-2.07%)
Jun 18, 2008 6390 6464 6382 6436 4,376,016 +12.37(+0.19%)
Jun 17, 2008 6408 6425 6319 6423 4,527,195 +25.08(+0.39%)
Jun 16, 2008 6415 6444 6375 6398 4,578,013 +50.26(+0.79%)
Jun 13, 2008 6359 6392 6299 6348 5,424,309 +33.90(+0.54%)
Jun 12, 2008 6432 6435 6307 6314 6,280,053 -221.86(-3.39%)
Jun 11, 2008 6580 6597 6499 6536 5,004,736 -19.12(-0.29%)
Jun 10, 2008 6721 6737 6555 6555 5,299,944 -170.70(-2.54%)
Jun 09, 2008 6675 6732 6669 6726 4,537,665 -123.27(-1.80%)
Jun 06, 2008 6894 6899 6849 6849 5,225,631 +5.40(+0.08%)
Jun 05, 2008 6774 6850 6673 6844 5,179,665 +86.67(+1.28%)
Jun 04, 2008 6731 6763 6706 6757 4,418,407 +37.88(+0.56%)
Jun 03, 2008 6786 6809 6703 6719 4,929,147 -113.59(-1.66%)
Jun 02, 2008 6765 6833 6760 6833 4,742,472 +82.54(+1.22%)
May 30, 2008 6862 6865 6695 6750 7,561,754 -51.57(-0.76%)
May 29, 2008 6871 6887 6795 6802 6,000,168 +15.03(+0.22%)
May 28, 2008 6913 6919 6787 6787 5,590,555 -88.23(-1.28%)
May 27, 2008 6876 6884 6832 6875 5,318,075 +55.26(+0.81%)
May 26, 2008 6899 6901 6819 6820 5,762,163 -99.39(-1.44%)
May 23, 2008 7054 7088 6919 6919 7,340,348 -135.72(-1.92%)
May 22, 2008 6969 7055 6953 7055 7,488,207 -5.91(-0.08%)
May 21, 2008 7077 7111 7028 7061 6,839,823 -41.76(-0.59%)
May 20, 2008 7291 7291 7093 7103 8,295,431 -177.24(-2.43%)
May 19, 2008 7244 7280 7211 7280 7,245,351 +76.59(+1.06%)
May 16, 2008 7214 7238 7183 7203 8,024,484 +31.51(+0.44%)
May 15, 2008 7122 7173 7117 7172 7,717,018 +108.67(+1.54%)
May 14, 2008 7079 7093 7044 7063 6,155,688 +22.63(+0.32%)
May 13, 2008 6966 7045 6938 7040 6,216,977 +124.90(+1.81%)
May 12, 2008 6899 6922 6856 6916 5,521,094 +29.49(+0.43%)
May 09, 2008 6966 6967 6886 6886 6,619,184 -58.13(-0.84%)
May 08, 2008 6943 6955 6897 6944 6,426,635 -46.77(-0.67%)
May 07, 2008 6986 7031 6972 6991 6,650,084 +54.01(+0.78%)
May 06, 2008 6933 6941 6879 6937 6,051,752 +15.90(+0.23%)
May 05, 2008 7024 7030 6903 6921 6,607,182 -99.12(-1.41%)
May 02, 2008 7047 7057 7010 7020 7,223,899 +6992.98(+25769.09%)
May 01, 2008 27.90 28.20 26.68 27.14 1,150,185 -0.77(-2.75%)
Apr 30, 2008 29.28 29.38 27.49 27.90 1,111,241 -1.38(-4.71%)
Apr 29, 2008 29.76 29.76 28.27 29.28 2,989,358 -1.02(-3.36%)
Apr 28, 2008 29.98 30.54 29.95 30.30 402,845 +0.32(+1.07%)
Apr 25, 2008 29.53 30.20 29.17 29.98 389,438 +0.64(+2.19%)
Apr 24, 2008 29.47 29.56 28.12 29.34 1,062,976 -0.09(-0.29%)
Apr 23, 2008 30.19 30.19 28.99 29.42 818,715 -0.63(-2.11%)
Apr 22, 2008 30.47 30.47 29.57 30.06 929,929 -0.49(-1.61%)
Apr 21, 2008 29.86 30.86 29.85 30.55 911,031 +0.51(+1.69%)
Apr 18, 2008 30.68 30.78 29.65 30.04 970,660 -0.15(-0.49%)
Apr 17, 2008 30.25 30.70 29.92 30.19 664,855 -0.09(-0.31%)
Apr 16, 2008 29.16 30.29 29.14 30.29 1,056,337 +1.14(+3.90%)
Apr 15, 2008 29.60 29.60 28.49 29.15 1,047,399 -0.15(-0.51%)
Apr 14, 2008 28.42 29.69 27.65 29.30 2,126,591 +0.96(+3.37%)
Apr 11, 2008 28.82 28.95 28.19 28.34 454,941 -0.78(-2.69%)
Apr 10, 2008 28.12 29.58 27.74 29.13 595,394 +0.96(+3.42%)
Apr 09, 2008 29.00 29.34 27.96 28.16 808,373 -0.68(-2.36%)
Apr 08, 2008 28.45 29.24 28.09 28.84 539,596 +0.42(+1.49%)
Apr 07, 2008 27.43 28.66 27.43 28.42 940,654 +1.13(+4.13%)
Apr 04, 2008 26.90 27.57 26.70 27.29 555,046 +0.37(+1.37%)
Apr 03, 2008 25.92 27.22 25.86 26.93 701,628 +0.95(+3.65%)
Apr 02, 2008 25.57 26.35 25.41 25.98 696,521 +0.35(+1.38%)
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.