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

United Microelectronics Corp ADR (NY: UMC )

8.060 +0.120 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 1.443 1.450 1.436 1.450 1,499,806 +0.01(+0.48%)
Mar 28, 2014 1.443 1.450 1.430 1.443 2,423,857 -0.01(-0.48%)
Mar 27, 2014 1.423 1.450 1.417 1.450 546,933 +0.03(+1.96%)
Mar 26, 2014 1.416 1.430 1.409 1.423 1,168,288 +0.01(+0.99%)
Mar 25, 2014 1.402 1.416 1.388 1.409 1,636,197 +0.01(+1.00%)
Mar 24, 2014 1.416 1.416 1.388 1.395 1,993,976 -0.01(-0.50%)
Mar 21, 2014 1.416 1.423 1.395 1.402 1,908,402 -0.02(-1.47%)
Mar 20, 2014 1.430 1.430 1.409 1.423 938,689 -0.01(-0.97%)
Mar 19, 2014 1.450 1.450 1.430 1.436 576,750 -0.03(-1.90%)
Mar 18, 2014 1.443 1.464 1.443 1.464 1,351,034 +0.03(+1.94%)
Mar 17, 2014 1.430 1.443 1.430 1.436 463,483 +0.01(+0.98%)
Mar 14, 2014 1.436 1.436 1.416 1.423 618,207 -0.01(-0.49%)
Mar 13, 2014 1.450 1.450 1.430 1.430 1,076,466 -0.01(-0.49%)
Mar 12, 2014 1.423 1.443 1.416 1.436 1,010,514 +0.01(+0.98%)
Mar 11, 2014 1.409 1.443 1.409 1.423 1,549,641 +0.03(+2.00%)
Mar 10, 2014 1.436 1.436 1.395 1.395 3,062,994 -0.05(-3.38%)
Mar 07, 2014 1.443 1.443 1.430 1.443 2,902,129 -0.01(-0.96%)
Mar 06, 2014 1.416 1.457 1.416 1.457 1,856,967 +0.05(+3.47%)
Mar 05, 2014 1.402 1.409 1.395 1.409 796,220 +0.01(+0.50%)
Mar 04, 2014 1.409 1.409 1.402 1.402 682,846 -0.01(-0.49%)
Mar 03, 2014 1.409 1.409 1.388 1.409 708,135 +0.01(+0.50%)
Feb 28, 2014 1.388 1.402 1.388 1.402 456,245 +0.01(+0.50%)
Feb 27, 2014 1.388 1.395 1.381 1.395 235,683 +0.01(+0.50%)
Feb 26, 2014 1.388 1.395 1.381 1.388 260,191 +0.00(+0.00%)
Feb 25, 2014 1.360 1.395 1.360 1.388 1,137,889 +0.00(+0.00%)
Feb 24, 2014 1.388 1.395 1.384 1.388 624,408 -0.01(-0.50%)
Feb 21, 2014 1.395 1.402 1.381 1.395 840,923 +0.00(+0.00%)
Feb 20, 2014 1.388 1.395 1.374 1.395 664,164 +0.00(+0.00%)
Feb 19, 2014 1.388 1.395 1.381 1.395 583,900 +0.01(+0.50%)
Feb 18, 2014 1.395 1.395 1.374 1.388 607,189 -0.01(-0.50%)
Feb 14, 2014 1.395 1.395 1.395 1.395 900,155 +0.00(+0.00%)
Feb 13, 2014 1.388 1.395 1.381 1.395 793,794 +0.00(+0.00%)
Feb 12, 2014 1.395 1.402 1.388 1.395 1,745,504 +0.01(+1.01%)
Feb 11, 2014 1.381 1.395 1.374 1.381 1,464,366 +0.00(+0.00%)
Feb 10, 2014 1.388 1.395 1.381 1.381 584,719 -0.01(-1.00%)
Feb 07, 2014 1.381 1.402 1.381 1.395 369,090 +0.01(+0.50%)
Feb 06, 2014 1.388 1.395 1.374 1.388 1,688,250 +0.01(+1.01%)
Feb 05, 2014 1.374 1.384 1.360 1.374 2,660,496 -0.01(-1.00%)
Feb 04, 2014 1.402 1.402 1.367 1.388 1,412,419 -0.01(-0.50%)
Feb 03, 2014 1.402 1.405 1.384 1.395 1,163,744 -0.01(-0.99%)
Jan 31, 2014 1.416 1.416 1.395 1.409 500,385 -0.01(-0.49%)
Jan 30, 2014 1.402 1.436 1.395 1.416 1,157,404 +0.01(+1.00%)
Jan 29, 2014 1.402 1.409 1.381 1.402 1,065,401 +0.00(+0.00%)
Jan 28, 2014 1.416 1.416 1.395 1.402 1,203,920 -0.01(-0.99%)
Jan 27, 2014 1.409 1.423 1.402 1.416 1,675,404 -0.03(-1.93%)
Jan 24, 2014 1.457 1.457 1.430 1.443 3,670,369 -0.03(-2.36%)
Jan 23, 2014 1.464 1.492 1.457 1.478 5,673,555 +0.02(+1.44%)
Jan 22, 2014 1.457 1.471 1.450 1.457 1,731,238 +0.00(+0.00%)
Jan 21, 2014 1.457 1.464 1.450 1.457 730,235 +0.00(+0.00%)
Jan 17, 2014 1.464 1.457 1.457 1.457 1,023,770 -0.01(-0.48%)
Jan 16, 2014 1.485 1.485 1.457 1.464 1,688,379 -0.01(-0.94%)
Jan 15, 2014 1.464 1.485 1.464 1.478 3,618,800 +0.01(+0.95%)
Jan 14, 2014 1.457 1.464 1.450 1.464 2,065,630 +0.01(+0.48%)
Jan 13, 2014 1.450 1.457 1.430 1.457 1,949,186 -0.01(-0.95%)
Jan 10, 2014 1.457 1.478 1.457 1.471 1,352,863 +0.01(+0.48%)
Jan 09, 2014 1.471 1.472 1.450 1.464 2,656,219 -0.03(-2.33%)
Jan 08, 2014 1.443 1.513 1.436 1.499 4,269,958 +0.08(+5.39%)
Jan 07, 2014 1.416 1.433 1.412 1.423 1,049,808 +0.02(+1.49%)
Jan 06, 2014 1.416 1.416 1.402 1.402 639,414 +0.01(+0.50%)
Jan 03, 2014 1.409 1.409 1.381 1.395 1,047,877 +0.00(+0.00%)
Jan 02, 2014 1.409 1.409 1.388 1.395 1,317,446 -0.03(-1.96%)
Dec 31, 2013 1.409 1.423 1.423 1.423 1,167,319 +0.01(+0.49%)
Dec 30, 2013 1.395 1.423 1.395 1.416 1,177,486 +0.02(+1.50%)
Dec 27, 2013 1.395 1.409 1.395 1.395 534,996 +0.01(+0.50%)
Dec 26, 2013 1.381 1.395 1.374 1.388 603,388 +0.01(+0.50%)
Dec 24, 2013 1.388 1.402 1.370 1.381 955,876 -0.03(-1.98%)
Dec 23, 2013 1.388 1.416 1.388 1.409 1,966,594 +0.05(+3.59%)
Dec 20, 2013 1.395 1.402 1.360 1.360 4,218,175 -0.02(-1.52%)
Dec 19, 2013 1.388 1.388 1.360 1.381 4,176,203 -0.01(-0.50%)
Dec 18, 2013 1.388 1.395 1.367 1.388 1,291,020 +0.01(+0.50%)
Dec 17, 2013 1.374 1.381 1.367 1.381 1,495,367 +0.01(+1.02%)
Dec 16, 2013 1.381 1.388 1.367 1.367 1,542,641 +0.00(+0.00%)
Dec 13, 2013 1.381 1.381 1.360 1.367 2,191,676 -0.01(-0.51%)
Dec 12, 2013 1.374 1.381 1.367 1.374 1,538,950 +0.00(+0.00%)
Dec 11, 2013 1.388 1.395 1.374 1.374 793,553 -0.01(-1.00%)
Dec 10, 2013 1.395 1.402 1.381 1.388 825,633 -0.01(-0.50%)
Dec 09, 2013 1.388 1.398 1.381 1.395 1,113,807 +0.02(+1.52%)
Dec 06, 2013 1.367 1.381 1.356 1.374 2,107,482 +0.01(+0.51%)
Dec 05, 2013 1.367 1.381 1.367 1.367 1,425,275 +0.00(+0.00%)
Dec 04, 2013 1.367 1.388 1.367 1.367 939,302 -0.01(-0.51%)
Dec 03, 2013 1.381 1.388 1.367 1.374 1,085,349 +0.01(+0.51%)
Dec 02, 2013 1.402 1.402 1.367 1.367 754,636 -0.03(-2.49%)
Nov 29, 2013 1.395 1.402 1.381 1.402 278,445 +0.01(+1.01%)
Nov 27, 2013 1.374 1.388 1.374 1.388 407,476 +0.03(+2.58%)
Nov 26, 2013 1.374 1.375 1.332 1.353 5,179,449 -0.01(-0.51%)
Nov 25, 2013 1.360 1.374 1.360 1.360 227,430 -0.01(-0.51%)
Nov 22, 2013 1.360 1.374 1.360 1.367 245,650 +0.01(+0.51%)
Nov 21, 2013 1.374 1.374 1.360 1.360 352,508 -0.01(-1.02%)
Nov 20, 2013 1.367 1.381 1.367 1.374 800,492 +0.00(+0.00%)
Nov 19, 2013 1.374 1.388 1.374 1.374 459,582 -0.01(-0.50%)
Nov 18, 2013 1.374 1.395 1.374 1.381 708,191 +0.00(+0.00%)
Nov 15, 2013 1.381 1.395 1.367 1.381 4,528,869 +0.01(+0.51%)
Nov 14, 2013 1.381 1.381 1.353 1.374 3,041,947 -0.01(-0.50%)
Nov 12, 2013 1.381 1.387 1.363 1.381 3,533,889 -0.01(-0.50%)
Nov 11, 2013 1.395 1.409 1.388 1.388 795,492 -0.01(-1.00%)
Nov 08, 2013 1.402 1.416 1.388 1.402 1,081,520 -0.01(-0.99%)
Nov 07, 2013 1.430 1.436 1.409 1.416 909,528 +0.01(+1.00%)
Nov 06, 2013 1.416 1.416 1.402 1.402 808,505 -0.01(-0.49%)
Nov 05, 2013 1.409 1.416 1.402 1.409 1,845,540 +0.00(+0.00%)
Nov 04, 2013 1.409 1.416 1.391 1.409 3,743,572 -0.01(-0.49%)
Nov 01, 2013 1.423 1.436 1.395 1.416 2,400,430 -0.01(-0.98%)
Oct 31, 2013 1.416 1.436 1.416 1.430 1,834,673 -0.03(-1.91%)
Oct 30, 2013 1.492 1.506 1.450 1.457 2,310,524 +0.01(+0.48%)
Oct 29, 2013 1.457 1.464 1.450 1.450 559,848 -0.01(-0.48%)
Oct 28, 2013 1.450 1.457 1.443 1.457 449,823 +0.02(+1.46%)
Oct 25, 2013 1.443 1.450 1.436 1.436 283,505 -0.02(-1.44%)
Oct 24, 2013 1.457 1.471 1.443 1.457 1,671,868 -0.01(-0.48%)
Oct 23, 2013 1.485 1.485 1.457 1.464 1,140,145 -0.03(-2.33%)
Oct 22, 2013 1.485 1.513 1.485 1.499 902,703 +0.01(+0.47%)
Oct 21, 2013 1.499 1.510 1.485 1.492 2,015,800 +0.00(+0.00%)
Oct 18, 2013 1.492 1.492 1.485 1.492 312,434 +0.01(+0.94%)
Oct 17, 2013 1.457 1.478 1.450 1.478 1,128,331 +0.03(+1.92%)
Oct 16, 2013 1.443 1.450 1.436 1.450 678,807 -0.01(-0.48%)
Oct 15, 2013 1.471 1.471 1.457 1.457 941,434 +0.01(+0.97%)
Oct 14, 2013 1.423 1.443 1.416 1.443 821,638 -0.03(-1.90%)
Oct 11, 2013 1.450 1.471 1.443 1.471 2,090,454 +0.01(+0.96%)
Oct 10, 2013 1.457 1.478 1.450 1.457 7,323,817 +0.00(+0.00%)
Oct 09, 2013 1.450 1.464 1.450 1.457 1,288,661 -0.03(-1.88%)
Oct 08, 2013 1.506 1.513 1.478 1.485 2,250,569 +0.02(+1.43%)
Oct 07, 2013 1.464 1.471 1.457 1.464 419,708 -0.01(-0.47%)
Oct 04, 2013 1.471 1.478 1.457 1.471 641,888 -0.01(-0.94%)
Oct 03, 2013 1.492 1.499 1.478 1.485 2,816,862 +0.06(+4.41%)
Oct 02, 2013 1.436 1.443 1.416 1.423 696,177 -0.03(-1.92%)
Oct 01, 2013 1.436 1.450 1.430 1.450 1,281,160 +0.02(+1.46%)
Sep 27, 2013 1.443 1.450 1.430 1.430 933,271 -0.01(-0.97%)
Sep 26, 2013 1.450 1.450 1.436 1.443 880,518 -0.03(-1.90%)
Sep 25, 2013 1.471 1.478 1.450 1.471 2,695,418 +0.01(+0.48%)
Sep 24, 2013 1.464 1.485 1.443 1.464 3,693,804 +0.03(+1.94%)
Sep 23, 2013 1.430 1.436 1.423 1.436 2,129,913 +0.06(+4.57%)
Sep 20, 2013 1.374 1.381 1.367 1.374 1,820,223 +0.00(+0.00%)
Sep 19, 2013 1.388 1.402 1.367 1.374 2,067,879 -0.02(-1.50%)
Sep 18, 2013 1.381 1.395 1.353 1.395 3,835,608 +0.02(+1.52%)
Sep 17, 2013 1.381 1.388 1.367 1.374 2,677,502 +0.00(+0.00%)
Sep 16, 2013 1.396 1.402 1.374 1.374 3,650,183 +0.01(+0.51%)
Sep 13, 2013 1.381 1.381 1.367 1.367 2,891,827 -0.03(-2.00%)
Sep 12, 2013 1.416 1.416 1.395 1.395 989,693 -0.03(-1.96%)
Sep 11, 2013 1.423 1.423 1.416 1.423 682,798 -0.01(-0.97%)
Sep 10, 2013 1.436 1.436 1.430 1.436 582,417 +0.03(+1.98%)
Sep 09, 2013 1.402 1.409 1.381 1.409 1,253,827 +0.01(+0.50%)
Sep 06, 2013 1.402 1.409 1.388 1.402 1,442,604 +0.01(+1.01%)
Sep 05, 2013 1.388 1.402 1.381 1.388 1,046,599 +0.00(+0.00%)
Sep 04, 2013 1.381 1.388 1.381 1.388 574,666 +0.03(+2.58%)
Sep 03, 2013 1.360 1.381 1.353 1.353 819,289 -0.01(-1.02%)
Aug 30, 2013 1.374 1.388 1.360 1.367 1,896,254 +0.01(+1.03%)
Aug 29, 2013 1.339 1.360 1.339 1.353 1,126,806 +0.01(+1.04%)
Aug 28, 2013 1.346 1.360 1.332 1.339 2,737,183 -0.01(-0.52%)
Aug 27, 2013 1.360 1.360 1.342 1.346 1,919,707 -0.03(-2.03%)
Aug 26, 2013 1.374 1.388 1.360 1.374 2,123,249 +0.01(+0.51%)
Aug 23, 2013 1.367 1.381 1.360 1.367 1,605,672 +0.03(+2.62%)
Aug 22, 2013 1.332 1.346 1.332 1.332 884,968 +0.02(+1.60%)
Aug 21, 2013 1.332 1.374 1.311 1.311 2,361,600 -0.01(-1.05%)
Aug 20, 2013 1.339 1.346 1.318 1.325 2,033,837 -0.02(-1.55%)
Aug 19, 2013 1.353 1.353 1.339 1.346 891,936 -0.01(-0.52%)
Aug 16, 2013 1.367 1.367 1.353 1.353 858,139 -0.01(-1.02%)
Aug 15, 2013 1.374 1.381 1.353 1.367 1,728,156 -0.03(-2.00%)
Aug 14, 2013 1.416 1.430 1.381 1.395 2,683,710 -0.02(-1.48%)
Aug 13, 2013 1.416 1.430 1.409 1.416 1,575,595 +0.01(+0.50%)
Aug 12, 2013 1.416 1.430 1.409 1.409 737,231 -0.01(-0.98%)
Aug 09, 2013 1.430 1.436 1.416 1.423 2,556,520 -0.02(-1.45%)
Aug 08, 2013 1.416 1.454 1.409 1.443 2,176,514 +0.01(+0.98%)
Aug 07, 2013 1.464 1.471 1.416 1.430 4,383,706 -0.08(-5.09%)
Aug 06, 2013 1.485 1.510 1.471 1.506 3,547,686 +0.00(+0.00%)
Aug 05, 2013 1.513 1.527 1.492 1.506 1,661,358 +0.00(+0.00%)
Aug 02, 2013 1.527 1.527 1.499 1.506 768,982 -0.02(-1.37%)
Aug 01, 2013 1.541 1.541 1.527 1.527 812,300 -0.01(-0.45%)
Jul 31, 2013 1.520 1.534 1.513 1.534 1,059,137 +0.00(+0.00%)
Jul 30, 2013 1.527 1.548 1.520 1.534 1,668,075 +0.03(+1.85%)
Jul 29, 2013 1.492 1.513 1.485 1.506 1,547,117 -0.02(-1.37%)
Jul 26, 2013 1.534 1.541 1.499 1.527 6,169,769 +0.01(+0.46%)
Jul 25, 2013 1.499 1.524 1.499 1.520 1,958,545 +0.00(+0.00%)
Jul 24, 2013 1.527 1.531 1.506 1.520 1,778,021 -0.01(-0.46%)
Jul 23, 2013 1.534 1.541 1.517 1.527 7,772,903 +0.03(+2.34%)
Jul 22, 2013 1.464 1.492 1.436 1.492 3,077,399 +0.06(+3.88%)
Jul 19, 2013 1.436 1.457 1.430 1.436 2,404,004 -0.04(-2.83%)
Jul 18, 2013 1.513 1.520 1.471 1.478 3,344,790 -0.04(-2.53%)
Jul 17, 2013 1.520 1.541 1.506 1.517 3,476,481 -0.04(-2.47%)
Jul 16, 2013 1.604 1.611 1.548 1.555 7,155,314 -0.08(-5.11%)
Jul 15, 2013 1.646 1.646 1.625 1.639 1,087,604 +0.02(+1.29%)
Jul 12, 2013 1.611 1.632 1.590 1.618 2,507,339 -0.03(-1.69%)
Jul 11, 2013 1.639 1.646 1.625 1.646 2,165,142 +0.09(+5.83%)
Jul 10, 2013 1.555 1.576 1.548 1.555 3,306,475 -0.03(-2.19%)
Jul 09, 2013 1.597 1.597 1.583 1.590 2,650,034 +0.01(+0.89%)
Jul 08, 2013 1.604 1.611 1.569 1.576 3,080,157 -0.02(-1.41%)
Jul 05, 2013 1.639 1.653 1.598 1.598 1,380,595 -0.04(-2.48%)
Jul 03, 2013 1.592 1.639 1.585 1.639 3,754,692 +0.05(+2.98%)
Jul 02, 2013 1.612 1.626 1.571 1.592 4,097,718 -0.05(-3.29%)
Jul 01, 2013 1.622 1.653 1.619 1.646 6,546,673 +0.07(+4.29%)
Jun 28, 2013 1.585 1.612 1.565 1.578 6,605,194 +0.10(+6.88%)
Jun 26, 2013 1.470 1.490 1.456 1.477 6,829,170 +0.05(+3.81%)
Jun 25, 2013 1.389 1.422 1.375 1.422 2,045,994 +0.05(+3.45%)
Jun 24, 2013 1.375 1.422 1.361 1.375 3,830,394 -0.02(-1.46%)
Jun 21, 2013 1.395 1.402 1.361 1.395 4,900,045 +0.00(+0.00%)
Jun 20, 2013 1.429 1.429 1.389 1.395 4,947,665 -0.07(-5.07%)
Jun 19, 2013 1.490 1.510 1.470 1.470 2,671,185 -0.03(-2.25%)
Jun 18, 2013 1.477 1.504 1.477 1.504 2,406,040 +0.04(+2.78%)
Jun 17, 2013 1.456 1.480 1.456 1.463 2,380,763 +0.05(+3.35%)
Jun 14, 2013 1.449 1.456 1.405 1.416 4,907,341 -0.05(-3.24%)
Jun 13, 2013 1.449 1.470 1.449 1.463 1,626,869 -0.01(-0.92%)
Jun 12, 2013 1.490 1.490 1.466 1.477 1,172,345 +0.00(+0.00%)
Jun 11, 2013 1.483 1.490 1.470 1.477 2,210,434 -0.01(-0.46%)
Jun 10, 2013 1.497 1.517 1.473 1.483 3,646,684 +0.00(+0.00%)
Jun 07, 2013 1.456 1.489 1.456 1.483 1,132,976 +0.00(+0.00%)
Jun 06, 2013 1.477 1.490 1.466 1.483 547,921 -0.01(-0.45%)
Jun 05, 2013 1.510 1.517 1.477 1.490 2,345,289 -0.03(-2.22%)
Jun 04, 2013 1.531 1.543 1.510 1.524 2,006,954 +0.02(+1.35%)
Jun 03, 2013 1.483 1.510 1.473 1.504 3,404,440 +0.03(+2.30%)
May 31, 2013 1.463 1.477 1.456 1.470 2,889,345 -0.02(-1.36%)
May 30, 2013 1.490 1.497 1.477 1.490 2,000,277 +0.00(+0.00%)
May 29, 2013 1.504 1.510 1.483 1.490 1,023,968 -0.03(-1.79%)
May 28, 2013 1.490 1.517 1.490 1.517 2,189,006 +0.05(+3.70%)
May 24, 2013 1.463 1.470 1.449 1.463 1,878,714 -0.02(-1.37%)
May 23, 2013 1.477 1.490 1.463 1.483 2,917,773 -0.05(-3.52%)
May 22, 2013 1.524 1.544 1.524 1.538 3,103,001 -0.03(-1.73%)
May 21, 2013 1.538 1.571 1.538 1.565 4,342,275 +0.07(+4.53%)
May 20, 2013 1.483 1.504 1.477 1.497 3,017,480 +0.02(+1.38%)
May 17, 2013 1.463 1.483 1.449 1.477 2,437,379 +0.02(+1.40%)
May 16, 2013 1.449 1.477 1.443 1.456 2,778,899 +0.03(+2.38%)
May 15, 2013 1.422 1.429 1.409 1.422 4,557,127 -0.05(-3.23%)
May 13, 2013 1.463 1.477 1.456 1.470 3,458,866 +0.02(+1.40%)
May 10, 2013 1.409 1.456 1.409 1.449 12,697,793 +0.06(+4.39%)
May 09, 2013 1.355 1.395 1.355 1.389 9,986,403 +0.01(+0.99%)
May 08, 2013 1.368 1.378 1.348 1.375 5,060,086 +0.07(+5.18%)
May 07, 2013 1.314 1.321 1.307 1.307 518,735 -0.02(-1.53%)
May 06, 2013 1.300 1.341 1.300 1.328 4,869,051 +0.05(+4.25%)
May 03, 2013 1.287 1.280 1.267 1.273 1,217,573 +0.01(+0.54%)
May 02, 2013 1.273 1.273 1.267 1.267 773,811 -0.01(-0.53%)
May 01, 2013 1.280 1.280 1.260 1.273 1,512,031 -0.01(-0.53%)
Apr 30, 2013 1.253 1.280 1.246 1.280 2,325,890 +0.03(+2.16%)
Apr 29, 2013 1.246 1.253 1.233 1.253 1,755,608 +0.03(+2.21%)
Apr 26, 2013 1.267 1.267 1.226 1.226 3,675,566 -0.04(-3.21%)
Apr 25, 2013 1.253 1.267 1.253 1.267 1,088,817 +0.01(+0.54%)
Apr 24, 2013 1.253 1.267 1.253 1.260 1,139,147 +0.01(+0.54%)
Apr 23, 2013 1.246 1.253 1.240 1.253 1,853,294 +0.01(+0.54%)
Apr 22, 2013 1.240 1.246 1.226 1.246 1,100,863 -0.01(-0.54%)
Apr 19, 2013 1.240 1.260 1.239 1.253 1,879,957 +0.03(+2.78%)
Apr 18, 2013 1.226 1.229 1.212 1.219 1,001,559 +0.00(+0.00%)
Apr 17, 2013 1.233 1.233 1.206 1.219 4,267,407 -0.01(-1.10%)
Apr 16, 2013 1.219 1.240 1.219 1.233 6,857,006 +0.03(+2.83%)
Apr 15, 2013 1.219 1.226 1.199 1.199 3,592,400 -0.03(-2.21%)
Apr 12, 2013 1.226 1.240 1.219 1.226 964,493 -0.02(-1.63%)
Apr 11, 2013 1.240 1.260 1.233 1.246 2,107,029 +0.03(+2.22%)
Apr 10, 2013 1.226 1.226 1.212 1.219 2,246,234 -0.01(-0.55%)
Apr 09, 2013 1.219 1.233 1.206 1.226 3,717,584 +0.01(+0.56%)
Apr 08, 2013 1.212 1.240 1.199 1.219 5,344,682 +0.00(+0.00%)
Apr 05, 2013 1.226 1.233 1.212 1.219 3,080,569 -0.02(-1.64%)
Apr 04, 2013 1.233 1.240 1.226 1.240 1,327,269 +0.01(+1.11%)
Apr 03, 2013 1.226 1.246 1.226 1.226 2,439,988 -0.01(-0.55%)
Apr 02, 2013 1.219 1.233 1.219 1.233 1,477,765 +0.01(+1.11%)
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.