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

MBIA Inc (NY: MBI )

3.720 -0.130 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2008 3.215 3.215 3.032 3.036 12,519,230 -0.18(-5.56%)
May 29, 2008 3.067 3.263 3.045 3.215 13,317,492 +0.14(+4.54%)
May 28, 2008 3.250 3.276 2.975 3.075 26,131,590 -0.07(-2.35%)
May 27, 2008 3.219 3.324 3.080 3.150 20,719,570 -0.07(-2.04%)
May 26, 2008 3.581 3.581 3.206 3.215 0 +0.00(+0.00%)
May 23, 2008 3.581 3.581 3.206 3.215 24,801,990 -0.29(-8.33%)
May 22, 2008 3.616 3.642 3.359 3.507 21,685,218 -0.03(-0.99%)
May 21, 2008 3.991 4.009 3.516 3.542 21,425,504 -0.42(-10.67%)
May 20, 2008 4.114 4.114 3.948 3.965 11,850,805 -0.19(-4.62%)
May 19, 2008 4.175 4.271 4.035 4.157 10,490,743 +0.00(+0.00%)
May 16, 2008 4.218 4.292 4.127 4.157 10,597,533 -0.07(-1.55%)
May 15, 2008 4.170 4.223 3.943 4.223 16,305,881 +0.17(+4.09%)
May 14, 2008 4.114 4.223 3.878 4.057 23,208,504 -0.01(-0.21%)
May 13, 2008 4.354 4.400 3.887 4.066 29,513,542 -0.23(-5.38%)
May 12, 2008 4.079 4.598 4.031 4.297 33,767,712 +0.18(+4.45%)
May 09, 2008 4.284 4.489 4.031 4.114 22,945,374 -0.41(-8.98%)
May 08, 2008 4.742 4.746 4.423 4.519 11,196,676 -0.13(-2.72%)
May 07, 2008 5.104 5.121 4.607 4.646 10,100,048 -0.32(-6.50%)
May 06, 2008 4.724 5.051 4.602 4.969 9,326,391 +0.15(+3.08%)
May 05, 2008 4.894 5.073 4.724 4.820 9,167,644 -0.16(-3.24%)
May 02, 2008 5.274 5.387 4.846 4.982 11,697,152 -0.14(-2.73%)
May 01, 2008 4.471 5.226 4.441 5.121 15,443,090 +0.58(+12.88%)
Apr 30, 2008 4.685 4.790 4.388 4.537 11,567,031 -0.15(-3.26%)
Apr 29, 2008 4.537 4.768 4.532 4.689 12,664,337 +0.15(+3.27%)
Apr 28, 2008 4.358 4.580 4.144 4.541 10,423,452 +0.25(+5.79%)
Apr 25, 2008 4.336 4.406 4.039 4.292 15,892,709 +0.02(+0.41%)
Apr 24, 2008 3.978 4.484 3.621 4.275 49,219,468 +0.36(+9.25%)
Apr 23, 2008 5.226 5.409 3.765 3.913 55,806,048 -1.88(-32.45%)
Apr 22, 2008 5.728 5.858 5.505 5.793 6,627,807 +0.13(+2.31%)
Apr 21, 2008 5.710 5.732 5.418 5.662 5,726,749 -0.03(-0.46%)
Apr 18, 2008 5.723 5.898 5.553 5.688 7,905,524 +0.14(+2.60%)
Apr 17, 2008 4.999 5.636 4.999 5.544 12,400,836 +0.46(+9.10%)
Apr 16, 2008 5.034 5.287 4.942 5.082 7,711,295 +0.05(+1.04%)
Apr 15, 2008 5.161 5.235 4.890 5.030 8,549,478 -0.08(-1.62%)
Apr 14, 2008 5.287 5.287 4.851 5.113 6,136,398 -0.03(-0.68%)
Apr 11, 2008 5.034 5.300 5.021 5.147 5,567,028 -0.04(-0.76%)
Apr 10, 2008 5.344 5.366 5.130 5.187 7,243,965 -0.03(-0.67%)
Apr 09, 2008 5.627 5.784 5.130 5.222 9,355,777 -0.44(-7.85%)
Apr 08, 2008 5.989 5.989 5.584 5.667 6,193,142 -0.26(-4.42%)
Apr 07, 2008 6.011 6.107 5.671 5.928 8,288,948 -0.01(-0.15%)
Apr 04, 2008 6.312 6.312 5.828 5.937 11,568,546 -0.30(-4.76%)
Apr 03, 2008 5.911 6.325 5.824 6.234 8,749,126 +0.23(+3.85%)
Apr 02, 2008 5.941 6.194 5.911 6.002 10,915,996 +0.12(+2.08%)
Apr 01, 2008 5.527 5.893 5.527 5.880 19,593,880 +0.55(+10.31%)
Mar 31, 2008 5.283 5.418 5.178 5.331 10,412,648 +0.10(+1.92%)
Mar 28, 2008 5.470 5.610 5.200 5.230 7,059,816 -0.22(-4.08%)
Mar 27, 2008 5.902 6.007 5.414 5.453 9,572,233 -0.32(-5.59%)
Mar 26, 2008 6.164 6.199 5.767 5.776 7,363,040 -0.39(-6.30%)
Mar 25, 2008 6.081 6.312 5.501 6.164 12,803,587 -0.02(-0.27%)
Mar 24, 2008 5.619 6.277 5.601 6.180 18,746,878 +0.61(+10.95%)
Mar 21, 2008 5.427 5.572 5.235 5.571 19,527,610 +0.00(+0.00%)
Mar 20, 2008 5.427 5.572 5.235 5.571 19,526,004 +0.32(+6.15%)
Mar 19, 2008 5.152 5.649 5.152 5.248 18,906,744 -0.12(-2.27%)
Mar 18, 2008 5.012 5.453 4.846 5.370 15,721,237 +0.66(+13.98%)
Mar 17, 2008 4.532 5.060 4.279 4.711 16,523,325 -0.06(-1.28%)
Mar 14, 2008 5.108 5.139 4.755 4.772 13,663,652 -0.27(-5.45%)
Mar 13, 2008 4.864 5.091 4.777 5.047 15,968,957 +0.01(+0.17%)
Mar 12, 2008 5.261 5.448 4.964 5.038 13,196,863 -0.26(-4.86%)
Mar 11, 2008 5.152 5.296 4.720 5.296 18,412,594 +0.60(+12.72%)
Mar 10, 2008 4.986 5.361 4.654 4.698 26,643,544 -0.53(-10.18%)
Mar 07, 2008 4.864 5.322 4.842 5.230 17,472,082 +0.17(+3.36%)
Mar 06, 2008 5.165 5.274 4.781 5.060 24,091,480 -0.25(-4.76%)
Mar 05, 2008 5.723 6.391 5.126 5.313 49,338,448 -0.35(-6.16%)
Mar 04, 2008 5.409 5.841 5.235 5.662 21,938,418 +0.16(+2.85%)
Mar 03, 2008 5.575 5.662 5.278 5.505 16,057,838 -0.15(-2.70%)
Feb 29, 2008 5.872 5.972 5.571 5.658 29,548,704 -0.48(-7.75%)
Feb 28, 2008 6.491 6.491 5.985 6.133 19,504,534 -0.34(-5.32%)
Feb 27, 2008 6.469 6.665 6.347 6.478 18,461,682 -0.19(-2.81%)
Feb 26, 2008 6.251 6.740 6.055 6.665 54,378,944 +0.31(+4.80%)
Feb 25, 2008 5.409 6.652 5.147 6.360 60,605,388 +1.05(+19.70%)
Feb 22, 2008 5.065 5.409 4.689 5.313 33,052,622 +0.12(+2.35%)
Feb 21, 2008 5.387 5.409 5.126 5.191 14,348,690 -0.12(-2.30%)
Feb 20, 2008 5.043 5.400 5.021 5.313 15,719,045 +0.21(+4.10%)
Feb 19, 2008 5.501 5.505 5.078 5.104 18,350,434 -0.24(-4.41%)
Feb 18, 2008 5.370 5.523 5.126 5.339 0 +0.00(+0.00%)
Feb 15, 2008 5.370 5.523 5.126 5.339 21,903,838 -0.17(-3.01%)
Feb 14, 2008 5.261 5.754 4.716 5.505 34,187,428 +0.43(+8.42%)
Feb 13, 2008 5.099 5.318 4.921 5.078 25,028,556 +0.06(+1.22%)
Feb 12, 2008 5.828 5.924 4.955 5.017 48,214,412 -0.91(-15.32%)
Feb 11, 2008 6.526 6.526 5.828 5.924 26,801,686 -0.44(-6.99%)
Feb 08, 2008 5.741 6.604 5.736 6.369 91,182,000 +0.17(+2.82%)
Feb 07, 2008 6.221 6.718 6.155 6.194 29,854,094 -0.03(-0.56%)
Feb 06, 2008 6.299 6.495 6.133 6.229 17,329,826 -0.27(-4.16%)
Feb 05, 2008 6.434 7.189 6.269 6.500 44,440,592 -0.21(-3.18%)
Feb 04, 2008 7.006 7.028 6.565 6.713 21,742,680 -0.42(-5.93%)
Feb 01, 2008 7.507 7.568 6.474 7.137 52,675,584 +0.38(+5.55%)
Jan 31, 2008 5.274 6.923 5.147 6.761 66,639,956 +0.67(+11.03%)
Jan 30, 2008 6.844 6.844 5.553 6.090 35,459,908 -0.88(-12.64%)
Jan 29, 2008 6.583 7.241 6.290 6.971 35,714,396 +0.75(+12.06%)
Jan 28, 2008 5.911 6.478 5.501 6.221 19,108,226 +0.03(+0.42%)
Jan 25, 2008 6.604 6.980 5.824 6.194 37,396,584 -0.09(-1.39%)
Jan 24, 2008 7.835 7.983 5.597 6.282 76,051,264 -0.96(-13.31%)
Jan 23, 2008 5.152 7.656 5.143 7.246 78,501,432 +1.78(+32.56%)
Jan 22, 2008 4.162 5.758 3.926 5.466 70,758,048 +1.74(+46.55%)
Jan 18, 2008 3.887 3.926 2.945 3.730 71,039,000 -0.29(-7.27%)
Jan 17, 2008 4.589 4.798 3.328 4.022 76,477,800 -1.82(-31.19%)
Jan 16, 2008 6.194 6.713 5.697 5.845 39,800,316 -1.16(-16.51%)
Jan 15, 2008 7.198 7.259 6.783 7.001 17,236,420 -0.44(-5.87%)
Jan 14, 2008 7.062 7.621 6.988 7.438 24,881,064 +0.20(+2.77%)
Jan 11, 2008 6.334 7.634 5.954 7.237 47,449,408 +1.08(+17.58%)
Jan 10, 2008 5.667 6.631 5.475 6.155 43,030,264 +0.31(+5.30%)
Jan 09, 2008 6.543 6.543 4.846 5.845 74,828,344 -0.25(-4.15%)
Jan 08, 2008 7.883 7.883 5.680 6.098 43,238,904 -1.59(-20.66%)
Jan 07, 2008 7.621 7.917 7.525 7.686 17,288,260 +0.03(+0.34%)
Jan 04, 2008 7.804 7.939 7.560 7.660 14,257,283 -0.43(-5.34%)
Jan 03, 2008 8.336 8.358 7.865 8.092 11,539,249 -0.19(-2.27%)
Jan 02, 2008 8.288 8.615 8.136 8.280 17,426,882 +0.15(+1.88%)
Jan 01, 2008 8.175 8.498 7.760 8.127 0 +0.00(+0.00%)
Dec 31, 2007 8.175 8.498 7.760 8.127 23,207,654 -0.05(-0.59%)
Dec 28, 2007 9.139 9.161 8.040 8.175 43,323,900 -1.54(-15.85%)
Dec 27, 2007 9.702 10.12 9.523 9.715 16,721,421 -0.03(-0.27%)
Dec 26, 2007 8.847 9.889 8.729 9.741 21,706,340 +0.96(+10.98%)
Dec 24, 2007 8.755 8.960 8.633 8.777 7,205,299 +0.04(+0.45%)
Dec 21, 2007 9.313 9.422 8.432 8.738 41,921,460 +0.03(+0.40%)
Dec 20, 2007 10.31 10.31 8.218 8.703 119,689,032 -3.08(-26.17%)
Dec 19, 2007 12.31 12.60 10.74 11.79 33,849,684 -0.45(-3.64%)
Dec 18, 2007 12.51 12.84 12.09 12.23 14,823,881 -0.22(-1.75%)
Dec 17, 2007 12.79 12.96 12.05 12.45 20,410,478 +0.41(+3.41%)
Dec 14, 2007 12.65 12.65 12.00 12.04 25,526,986 -0.83(-6.47%)
Dec 13, 2007 13.53 13.77 12.58 12.87 24,247,596 -1.05(-7.55%)
Dec 12, 2007 14.87 15.36 13.34 13.92 24,436,836 -0.47(-3.27%)
Dec 11, 2007 14.62 15.12 13.78 14.40 25,374,896 -0.41(-2.80%)
Dec 10, 2007 13.15 16.66 12.96 14.81 47,245,184 +1.72(+13.17%)
Dec 07, 2007 13.11 13.20 12.57 13.09 20,406,652 +0.07(+0.54%)
Dec 06, 2007 12.17 13.45 11.82 13.02 37,688,444 +1.06(+8.83%)
Dec 05, 2007 14.44 15.36 11.27 11.96 66,674,480 -2.27(-15.97%)
Dec 04, 2007 14.33 14.73 13.99 14.23 9,920,523 -0.55(-3.69%)
Dec 03, 2007 15.49 15.66 14.57 14.78 16,600,478 -1.15(-7.20%)
Nov 30, 2007 15.08 16.10 14.98 15.93 37,715,708 +2.52(+18.77%)
Nov 29, 2007 13.03 13.47 12.44 13.41 18,878,910 +0.20(+1.52%)
Nov 28, 2007 13.95 14.43 12.88 13.21 32,342,996 -0.08(-0.59%)
Nov 27, 2007 14.53 14.66 12.92 13.29 25,838,036 -1.13(-7.86%)
Nov 26, 2007 14.92 14.98 14.39 14.42 11,334,782 -0.47(-3.16%)
Nov 23, 2007 14.44 15.18 14.40 14.89 7,708,100 +0.86(+6.09%)
Nov 21, 2007 14.83 15.51 13.96 14.04 25,664,734 -1.27(-8.32%)
Nov 20, 2007 14.48 15.32 13.50 15.31 26,106,074 +0.27(+1.77%)
Nov 19, 2007 15.80 16.09 14.40 15.05 19,239,502 -1.18(-7.26%)
Nov 16, 2007 17.03 17.03 15.94 16.22 11,779,216 -0.41(-2.49%)
Nov 15, 2007 17.12 17.24 16.30 16.64 12,434,510 -0.73(-4.19%)
Nov 14, 2007 18.27 18.98 17.06 17.37 14,765,872 -0.29(-1.66%)
Nov 13, 2007 15.73 18.36 15.65 17.66 24,341,814 +2.31(+15.03%)
Nov 12, 2007 15.26 19.80 15.13 15.35 13,716,564 +0.31(+2.03%)
Nov 09, 2007 13.15 15.79 12.87 15.05 27,036,650 +1.23(+8.87%)
Nov 08, 2007 14.40 14.83 13.11 13.82 25,085,702 -0.82(-5.63%)
Nov 07, 2007 15.07 16.95 14.52 14.64 23,804,880 -0.91(-5.83%)
Nov 06, 2007 14.94 16.75 14.94 15.55 29,274,344 +1.06(+7.28%)
Nov 05, 2007 14.50 16.11 13.72 14.50 41,784,152 -0.99(-6.42%)
Nov 02, 2007 15.88 16.89 14.40 15.49 36,711,428 -1.11(-6.70%)
Nov 01, 2007 17.89 18.28 16.03 16.60 30,298,228 -2.17(-11.57%)
Oct 31, 2007 20.69 20.69 18.43 18.77 21,986,706 -1.17(-5.88%)
Oct 30, 2007 20.58 20.94 19.79 19.95 9,005,722 -0.76(-3.67%)
Oct 29, 2007 21.70 22.11 20.62 20.71 11,926,707 -1.27(-5.76%)
Oct 26, 2007 21.71 22.57 19.03 21.97 28,359,598 +1.47(+7.19%)
Oct 25, 2007 23.97 25.11 19.09 20.50 39,720,600 -3.58(-14.86%)
Oct 24, 2007 24.91 24.95 22.76 24.08 17,502,070 -1.20(-4.73%)
Oct 23, 2007 25.71 25.93 24.76 25.27 6,165,842 -0.43(-1.68%)
Oct 22, 2007 24.68 25.94 24.67 25.70 6,014,130 +0.72(+2.88%)
Oct 19, 2007 26.06 26.09 24.95 24.98 10,296,576 -1.36(-5.15%)
Oct 18, 2007 26.41 26.78 25.91 26.34 9,173,067 -0.21(-0.81%)
Oct 17, 2007 27.89 28.22 26.31 26.55 9,422,023 -1.15(-4.14%)
Oct 16, 2007 28.39 28.52 27.63 27.70 4,291,157 -0.76(-2.68%)
Oct 15, 2007 29.26 29.62 28.31 28.46 3,489,043 -0.81(-2.76%)
Oct 12, 2007 29.40 29.62 29.09 29.27 2,772,267 +0.05(+0.18%)
Oct 11, 2007 28.67 30.09 28.59 29.22 6,583,335 +0.48(+1.69%)
Oct 10, 2007 29.26 29.45 28.61 28.73 3,768,717 -0.79(-2.66%)
Oct 09, 2007 29.10 29.61 28.79 29.52 4,059,394 +0.66(+2.28%)
Oct 08, 2007 29.73 29.78 28.79 28.86 3,647,678 -0.71(-2.39%)
Oct 05, 2007 28.62 29.95 28.62 29.57 7,948,922 +1.15(+4.04%)
Oct 04, 2007 28.26 28.50 28.09 28.42 2,617,699 +0.45(+1.62%)
Oct 03, 2007 27.78 28.79 27.67 27.97 5,132,699 +0.14(+0.52%)
Oct 02, 2007 27.82 27.95 27.55 27.82 3,531,453 +0.17(+0.60%)
Oct 01, 2007 26.70 27.66 26.66 27.66 4,536,674 +1.03(+3.85%)
Sep 28, 2007 27.06 27.14 26.38 26.63 5,450,198 -0.67(-2.44%)
Sep 27, 2007 26.18 27.66 26.08 27.30 3,932,395 +1.13(+4.30%)
Sep 26, 2007 26.21 26.39 25.85 26.17 3,157,332 +0.10(+0.39%)
Sep 25, 2007 25.82 26.40 25.71 26.07 3,522,283 -0.09(-0.33%)
Sep 24, 2007 26.61 26.74 26.03 26.16 3,242,651 -0.37(-1.38%)
Sep 21, 2007 26.48 26.83 26.06 26.53 7,076,202 +0.05(+0.20%)
Sep 20, 2007 27.98 28.01 26.40 26.47 6,806,622 -1.51(-5.41%)
Sep 19, 2007 27.05 28.90 26.83 27.99 10,030,886 +0.95(+3.52%)
Sep 18, 2007 25.07 27.39 25.06 27.04 10,013,464 +1.96(+7.83%)
Sep 17, 2007 25.30 25.38 24.76 25.07 2,374,246 -0.25(-0.98%)
Sep 14, 2007 25.25 25.41 24.86 25.32 3,619,481 +0.02(+0.09%)
Sep 13, 2007 24.89 25.56 24.89 25.30 4,109,598 +0.49(+1.97%)
Sep 12, 2007 25.29 25.29 24.67 24.81 4,324,855 -0.55(-2.17%)
Sep 11, 2007 25.14 25.51 24.99 25.36 3,976,638 +0.31(+1.24%)
Sep 10, 2007 25.13 25.35 24.37 25.05 4,664,131 +0.09(+0.35%)
Sep 07, 2007 25.31 25.51 24.75 24.96 7,310,716 -0.86(-3.33%)
Sep 06, 2007 26.30 26.40 25.65 25.82 4,351,447 -0.48(-1.81%)
Sep 05, 2007 26.61 26.81 26.18 26.30 8,665,070 -0.71(-2.63%)
Sep 04, 2007 26.17 27.26 25.71 27.01 8,051,163 +0.84(+3.20%)
Aug 31, 2007 26.79 26.85 25.77 26.17 7,707,531 +0.78(+3.06%)
Aug 30, 2007 24.55 25.63 24.08 25.40 7,383,843 +0.44(+1.75%)
Aug 29, 2007 24.91 25.27 23.84 24.96 5,797,727 +0.31(+1.24%)
Aug 28, 2007 25.26 25.34 24.28 24.66 6,116,142 -0.74(-2.90%)
Aug 27, 2007 25.94 25.94 25.27 25.39 5,885,888 -0.21(-0.82%)
Aug 24, 2007 26.38 26.38 25.44 25.60 5,543,499 -0.61(-2.31%)
Aug 23, 2007 26.46 27.13 25.91 26.21 7,300,629 -0.25(-0.94%)
Aug 22, 2007 26.26 27.30 26.17 26.46 8,143,318 +0.20(+0.76%)
Aug 21, 2007 27.00 27.18 26.14 26.26 7,709,594 -0.74(-2.75%)
Aug 20, 2007 27.56 27.85 26.28 27.00 9,626,047 -0.75(-2.69%)
Aug 17, 2007 26.58 27.74 25.78 27.74 21,611,440 +2.94(+11.85%)
Aug 16, 2007 22.36 25.03 22.01 24.80 26,366,876 +1.85(+8.04%)
Aug 15, 2007 22.37 24.30 22.27 22.96 17,733,404 +0.59(+2.65%)
Aug 14, 2007 23.29 23.78 22.25 22.37 13,948,454 -1.13(-4.79%)
Aug 13, 2007 25.85 26.63 23.26 23.49 16,906,274 -2.03(-7.95%)
Aug 10, 2007 25.10 26.16 24.69 25.52 12,011,778 -0.21(-0.83%)
Aug 09, 2007 26.13 26.93 24.97 25.73 12,653,618 -1.53(-5.60%)
Aug 08, 2007 25.99 27.78 25.32 27.26 19,358,066 +1.61(+6.28%)
Aug 07, 2007 24.52 26.17 24.11 25.65 21,783,326 +1.13(+4.63%)
Aug 06, 2007 22.16 24.52 21.35 24.52 17,961,652 +2.12(+9.45%)
Aug 03, 2007 22.63 24.15 22.25 22.40 18,472,094 -1.75(-7.26%)
Aug 02, 2007 24.75 25.82 23.91 24.15 18,089,460 -0.25(-1.04%)
Aug 01, 2007 23.52 24.72 23.07 24.41 20,309,586 -0.07(-0.27%)
Jul 31, 2007 25.98 26.23 24.40 24.47 15,159,171 -1.53(-5.89%)
Jul 30, 2007 25.98 26.52 25.17 26.00 6,958,937 -0.31(-1.19%)
Jul 27, 2007 25.22 26.69 25.10 26.32 9,579,766 +1.10(+4.36%)
Jul 26, 2007 26.44 26.44 24.97 25.22 13,520,597 -0.95(-3.63%)
Jul 25, 2007 24.89 27.18 24.79 26.17 14,210,976 +1.27(+5.10%)
Jul 24, 2007 25.34 25.34 24.89 24.90 11,737,205 -0.72(-2.83%)
Jul 23, 2007 25.74 25.91 25.47 25.62 6,581,959 +0.51(+2.05%)
Jul 20, 2007 25.46 25.47 24.69 25.11 8,753,919 -0.39(-1.52%)
Jul 19, 2007 25.82 25.96 25.35 25.50 5,364,538 -0.15(-0.60%)
Jul 18, 2007 25.77 25.99 25.32 25.65 9,845,832 -0.46(-1.75%)
Jul 17, 2007 26.41 26.49 26.03 26.11 7,043,650 -0.32(-1.22%)
Jul 16, 2007 26.50 26.77 26.42 26.43 1,941,668 -0.08(-0.31%)
Jul 13, 2007 26.62 26.77 26.46 26.51 2,121,393 -0.24(-0.88%)
Jul 12, 2007 26.83 26.95 26.56 26.75 4,066,501 +0.19(+0.71%)
Jul 11, 2007 26.04 26.57 25.92 26.56 5,883,004 +0.46(+1.75%)
Jul 10, 2007 26.62 26.67 25.83 26.10 10,274,801 -0.74(-2.76%)
Jul 09, 2007 27.33 27.26 26.79 26.85 4,138,712 -0.49(-1.79%)
Jul 06, 2007 26.97 27.42 26.91 27.33 5,304,630 +0.41(+1.52%)
Jul 05, 2007 27.46 27.47 26.89 26.92 2,987,923 -0.43(-1.58%)
Jul 03, 2007 26.83 27.39 26.71 27.36 2,376,997 +0.28(+1.03%)
Jul 02, 2007 27.15 27.22 26.94 27.08 3,512,655 -0.07(-0.24%)
Jun 29, 2007 27.69 27.75 27.11 27.14 8,078,672 -0.55(-1.97%)
Jun 28, 2007 27.59 27.95 27.41 27.69 7,679,743 +0.64(+2.37%)
Jun 27, 2007 26.66 27.08 26.35 27.05 5,177,401 +0.39(+1.46%)
Jun 26, 2007 27.08 27.15 26.66 26.66 7,304,755 -0.29(-1.07%)
Jun 25, 2007 26.83 27.63 26.63 26.95 10,782,567 -0.86(-3.11%)
Jun 22, 2007 28.05 28.21 27.68 27.81 8,806,741 -0.40(-1.41%)
Jun 21, 2007 27.35 28.21 27.53 28.21 6,861,633 +0.86(+3.14%)
Jun 20, 2007 28.11 28.17 27.35 27.35 4,172,410 -0.84(-2.99%)
Jun 19, 2007 28.33 28.37 28.12 28.19 2,244,725 -0.14(-0.51%)
Jun 18, 2007 28.21 28.45 28.21 28.33 2,903,792 +0.12(+0.43%)
Jun 15, 2007 28.35 28.48 28.21 28.21 3,185,070 -0.08(-0.28%)
Jun 14, 2007 28.20 28.42 28.12 28.29 2,309,371 +0.09(+0.31%)
Jun 13, 2007 28.13 28.23 27.87 28.20 3,385,885 +0.14(+0.51%)
Jun 12, 2007 28.50 28.50 27.89 28.06 4,532,547 -0.13(-0.45%)
Jun 11, 2007 28.44 28.51 28.13 28.18 4,467,901 -0.24(-0.86%)
Jun 08, 2007 27.55 28.43 27.39 28.43 7,911,097 +0.86(+3.12%)
Jun 07, 2007 28.29 28.29 27.57 27.57 4,466,526 -0.72(-2.54%)
Jun 06, 2007 28.46 28.57 28.19 28.29 4,287,947 -0.40(-1.40%)
Jun 05, 2007 29.27 29.27 28.69 28.69 3,640,938 -0.68(-2.30%)
Jun 04, 2007 29.05 29.39 28.99 29.37 2,306,391 +0.32(+1.10%)
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.