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, 2010 2.194 2.230 2.194 2.206 5,334,070 +0.01(+0.27%)
Mar 30, 2010 2.147 2.218 2.136 2.200 7,455,611 +0.06(+3.02%)
Mar 29, 2010 2.136 2.165 2.095 2.136 8,761,057 +0.04(+1.68%)
Mar 26, 2010 2.136 2.165 2.083 2.101 5,381,781 -0.02(-0.83%)
Mar 25, 2010 2.136 2.159 2.118 2.118 4,644,816 -0.01(-0.28%)
Mar 24, 2010 2.159 2.165 2.124 2.124 3,888,193 -0.04(-1.63%)
Mar 23, 2010 2.136 2.177 2.095 2.159 5,965,573 +0.04(+1.94%)
Mar 22, 2010 2.071 2.124 2.071 2.118 7,517,729 +0.06(+2.85%)
Mar 19, 2010 2.130 2.165 2.059 2.059 20,006,918 -0.08(-3.57%)
Mar 18, 2010 2.159 2.159 2.112 2.136 9,430,134 -0.02(-0.82%)
Mar 17, 2010 2.153 2.165 2.112 2.153 10,038,995 +0.02(+1.10%)
Mar 16, 2010 2.089 2.130 2.068 2.130 20,861,146 +0.04(+1.68%)
Mar 15, 2010 2.089 2.101 2.071 2.095 9,390,805 -0.04(-1.65%)
Mar 12, 2010 2.130 2.147 2.112 2.130 8,819,217 +0.01(+0.28%)
Mar 11, 2010 2.106 2.142 2.083 2.124 19,708,160 +0.01(+0.28%)
Mar 10, 2010 2.112 2.142 2.101 2.118 6,046,990 +0.02(+0.84%)
Mar 09, 2010 2.101 2.130 2.083 2.101 8,441,243 +0.01(+0.28%)
Mar 08, 2010 2.112 2.112 2.071 2.095 7,938,218 -0.01(-0.56%)
Mar 05, 2010 2.071 2.112 2.036 2.106 7,450,374 +0.08(+3.76%)
Mar 04, 2010 2.077 2.095 2.024 2.030 6,915,718 -0.06(-3.08%)
Mar 03, 2010 2.095 2.106 2.077 2.095 6,975,704 +0.02(+1.13%)
Mar 02, 2010 2.077 2.089 2.042 2.071 6,316,904 -0.01(-0.56%)
Mar 01, 2010 2.030 2.101 2.030 2.083 10,515,706 +0.07(+3.50%)
Feb 26, 2010 1.966 2.048 1.954 2.013 15,805,624 +0.05(+2.69%)
Feb 25, 2010 1.995 2.013 1.907 1.960 25,257,880 -0.10(-4.84%)
Feb 24, 2010 2.089 2.106 2.054 2.059 23,309,950 -0.03(-1.40%)
Feb 23, 2010 2.153 2.159 2.089 2.089 9,227,116 -0.09(-4.30%)
Feb 22, 2010 2.142 2.183 2.142 2.183 12,508,317 +0.03(+1.36%)
Feb 19, 2010 2.183 2.189 2.136 2.153 8,570,880 -0.05(-2.39%)
Feb 18, 2010 2.200 2.212 2.168 2.206 3,842,218 -0.01(-0.27%)
Feb 17, 2010 2.218 2.224 2.171 2.212 3,019,030 +0.01(+0.53%)
Feb 16, 2010 2.159 2.200 2.147 2.200 6,248,510 +0.05(+2.46%)
Feb 12, 2010 2.165 2.147 2.147 2.147 6,522,880 -0.06(-2.66%)
Feb 11, 2010 2.147 2.206 2.112 2.206 6,112,164 +0.06(+3.01%)
Feb 10, 2010 2.101 2.194 2.089 2.142 10,643,241 +0.02(+1.11%)
Feb 09, 2010 2.083 2.136 2.077 2.118 6,050,789 +0.09(+4.34%)
Feb 08, 2010 2.054 2.124 2.018 2.030 7,889,686 +0.01(+0.29%)
Feb 05, 2010 2.048 2.077 1.995 2.024 14,864,205 -0.04(-1.99%)
Feb 04, 2010 2.159 2.159 2.059 2.065 12,694,730 -0.10(-4.61%)
Feb 03, 2010 2.171 2.200 2.130 2.165 20,067,892 +0.07(+3.36%)
Feb 02, 2010 2.106 2.124 2.071 2.095 8,602,322 -0.01(-0.28%)
Feb 01, 2010 2.030 2.130 2.030 2.101 15,832,960 +0.04(+1.99%)
Jan 29, 2010 2.153 2.200 2.059 2.059 15,405,480 -0.08(-3.57%)
Jan 28, 2010 2.206 2.235 2.083 2.136 16,085,750 -0.05(-2.41%)
Jan 27, 2010 2.230 2.230 2.171 2.189 7,881,710 -0.02(-0.80%)
Jan 26, 2010 2.271 2.271 2.206 2.206 12,359,978 -0.11(-4.57%)
Jan 25, 2010 2.282 2.312 2.271 2.312 10,682,741 +0.05(+2.07%)
Jan 22, 2010 2.388 2.394 2.265 2.265 13,139,695 -0.12(-5.16%)
Jan 21, 2010 2.441 2.447 2.388 2.388 13,610,149 -0.04(-1.45%)
Jan 20, 2010 2.435 2.447 2.388 2.423 9,038,633 +0.00(+0.00%)
Jan 19, 2010 2.388 2.435 2.388 2.423 8,858,433 -0.02(-0.72%)
Jan 15, 2010 2.441 2.441 2.441 2.441 9,900,045 +0.01(+0.24%)
Jan 14, 2010 2.400 2.476 2.400 2.435 7,000,942 +0.04(+1.47%)
Jan 13, 2010 2.376 2.406 2.359 2.400 8,536,316 +0.01(+0.24%)
Jan 12, 2010 2.447 2.447 2.388 2.394 7,006,299 -0.06(-2.39%)
Jan 11, 2010 2.464 2.488 2.441 2.453 4,577,384 -0.01(-0.24%)
Jan 08, 2010 2.482 2.488 2.441 2.458 5,219,677 -0.02(-0.71%)
Jan 07, 2010 2.470 2.476 2.411 2.476 12,815,811 +0.02(+0.96%)
Jan 06, 2010 2.370 2.458 2.370 2.453 9,959,305 +0.11(+4.76%)
Jan 05, 2010 2.306 2.341 2.294 2.341 7,228,647 +0.04(+1.53%)
Jan 04, 2010 2.300 2.324 2.259 2.306 3,741,017 +0.03(+1.29%)
Dec 31, 2009 2.241 2.277 2.277 2.277 6,156,274 +0.08(+3.47%)
Dec 30, 2009 2.177 2.224 2.177 2.200 2,387,375 +0.00(+0.00%)
Dec 29, 2009 2.206 2.218 2.142 2.200 3,079,078 +0.03(+1.35%)
Dec 28, 2009 2.183 2.206 2.159 2.171 2,305,070 -0.01(-0.27%)
Dec 24, 2009 2.183 2.200 2.165 2.177 1,050,926 +0.01(+0.54%)
Dec 23, 2009 2.224 2.230 2.165 2.165 5,679,570 -0.06(-2.89%)
Dec 22, 2009 2.124 2.230 2.124 2.230 7,588,613 +0.13(+6.15%)
Dec 21, 2009 2.130 2.165 2.101 2.101 6,599,804 -0.02(-1.11%)
Dec 18, 2009 2.065 2.130 2.048 2.124 12,004,851 +0.08(+4.02%)
Dec 17, 2009 2.018 2.083 1.989 2.042 12,854,769 +0.04(+1.75%)
Dec 16, 2009 2.024 2.024 1.989 2.007 12,856,226 -0.01(-0.58%)
Dec 15, 2009 2.030 2.030 1.989 2.018 8,617,871 -0.01(-0.29%)
Dec 14, 2009 2.013 2.024 2.007 2.024 52,797,416 +0.01(+0.58%)
Dec 11, 2009 2.030 2.042 2.007 2.013 4,996,796 +0.00(+0.00%)
Dec 10, 2009 2.048 2.059 2.013 2.013 4,664,404 -0.04(-1.72%)
Dec 09, 2009 2.048 2.065 2.018 2.048 9,352,085 -0.01(-0.57%)
Dec 08, 2009 2.077 2.095 2.042 2.059 4,583,115 -0.02(-1.13%)
Dec 07, 2009 2.071 2.112 2.048 2.083 9,378,610 +0.05(+2.31%)
Dec 04, 2009 2.059 2.059 2.013 2.036 11,163,267 +0.00(+0.00%)
Dec 03, 2009 2.095 2.095 2.036 2.036 9,087,785 -0.06(-2.80%)
Dec 02, 2009 2.065 2.095 2.030 2.095 10,386,934 +0.02(+1.13%)
Dec 01, 2009 2.048 2.095 2.024 2.071 11,732,974 +0.08(+4.13%)
Nov 30, 2009 2.048 2.054 1.989 1.989 7,928,208 -0.04(-2.02%)
Nov 27, 2009 2.013 2.083 2.013 2.030 4,057,257 -0.05(-2.26%)
Nov 25, 2009 2.077 2.089 2.059 2.077 5,293,806 +0.04(+1.72%)
Nov 24, 2009 2.077 2.077 2.036 2.042 7,791,385 -0.02(-1.14%)
Nov 23, 2009 2.118 2.147 2.065 2.065 5,591,365 -0.01(-0.28%)
Nov 20, 2009 2.059 2.089 2.030 2.071 9,584,838 -0.02(-1.12%)
Nov 19, 2009 2.147 2.200 2.077 2.095 9,621,629 -0.13(-5.80%)
Nov 18, 2009 2.230 2.247 2.212 2.224 6,525,993 -0.01(-0.26%)
Nov 17, 2009 2.224 2.247 2.200 2.230 5,238,831 -0.02(-0.78%)
Nov 16, 2009 2.183 2.271 2.153 2.247 9,172,847 +0.09(+4.36%)
Nov 13, 2009 2.147 2.171 2.130 2.153 5,488,724 +0.03(+1.38%)
Nov 12, 2009 2.112 2.147 2.083 2.124 5,663,276 +0.00(+0.00%)
Nov 11, 2009 2.077 2.142 2.077 2.124 9,810,565 +0.06(+3.13%)
Nov 10, 2009 2.054 2.071 2.042 2.059 5,614,374 -0.02(-0.85%)
Nov 09, 2009 2.018 2.083 2.007 2.077 8,805,961 +0.05(+2.61%)
Nov 06, 2009 1.989 2.048 1.989 2.024 8,062,405 +0.05(+2.68%)
Nov 05, 2009 1.948 2.013 1.913 1.971 9,677,517 +0.01(+0.60%)
Nov 04, 2009 1.930 1.983 1.924 1.960 9,910,927 +0.05(+2.77%)
Nov 03, 2009 1.942 1.983 1.883 1.907 9,308,831 -0.04(-2.11%)
Nov 02, 2009 1.948 1.989 1.913 1.948 12,602,822 +0.02(+0.91%)
Oct 30, 2009 2.042 2.083 1.924 1.930 13,954,480 -0.09(-4.64%)
Oct 29, 2009 2.001 2.065 1.989 2.024 10,369,651 +0.06(+3.29%)
Oct 28, 2009 2.130 2.142 1.954 1.960 18,199,414 -0.11(-5.38%)
Oct 27, 2009 2.106 2.112 2.071 2.071 10,248,320 -0.05(-2.49%)
Oct 26, 2009 2.130 2.153 2.106 2.124 7,922,202 +0.01(+0.56%)
Oct 23, 2009 2.130 2.136 2.106 2.112 10,668,447 -0.04(-1.64%)
Oct 22, 2009 2.165 2.165 2.106 2.147 6,860,296 -0.02(-1.08%)
Oct 21, 2009 2.171 2.189 2.147 2.171 10,157,083 +0.01(+0.54%)
Oct 20, 2009 2.153 2.177 2.147 2.159 12,512,570 +0.03(+1.38%)
Oct 19, 2009 2.112 2.147 2.106 2.130 5,920,178 +0.02(+1.11%)
Oct 16, 2009 2.112 2.147 2.065 2.106 10,385,731 -0.02(-0.83%)
Oct 15, 2009 2.147 2.177 2.118 2.124 14,928,960 -0.01(-0.28%)
Oct 14, 2009 2.112 2.147 2.089 2.130 18,645,852 +0.10(+4.91%)
Oct 13, 2009 2.048 2.065 2.007 2.030 22,704,086 -0.01(-0.29%)
Oct 12, 2009 2.106 2.130 2.030 2.036 28,403,904 -0.05(-2.53%)
Oct 09, 2009 2.065 2.147 2.059 2.089 6,399,989 +0.02(+0.85%)
Oct 08, 2009 2.112 2.124 2.007 2.071 12,600,644 -0.08(-3.55%)
Oct 07, 2009 2.159 2.171 2.112 2.147 18,150,328 -0.05(-2.14%)
Oct 06, 2009 2.147 2.235 2.147 2.194 7,245,646 +0.04(+1.63%)
Oct 05, 2009 2.159 2.230 2.147 2.159 6,182,930 +0.02(+1.10%)
Oct 02, 2009 2.142 2.194 2.095 2.136 7,412,858 -0.02(-1.09%)
Oct 01, 2009 2.200 2.235 2.142 2.159 10,942,105 -0.07(-3.16%)
Sep 30, 2009 2.230 2.253 2.194 2.230 8,278,627 +0.01(+0.53%)
Sep 29, 2009 2.153 2.235 2.153 2.218 13,499,448 +0.08(+3.56%)
Sep 28, 2009 2.112 2.165 2.112 2.142 9,413,084 +0.03(+1.39%)
Sep 25, 2009 2.089 2.142 2.077 2.112 10,290,707 +0.05(+2.27%)
Sep 24, 2009 2.165 2.194 2.048 2.065 10,150,199 -0.12(-5.38%)
Sep 23, 2009 2.165 2.212 2.142 2.183 11,121,302 -0.02(-0.80%)
Sep 22, 2009 2.112 2.200 2.112 2.200 11,922,162 +0.10(+4.75%)
Sep 21, 2009 2.106 2.177 2.101 2.101 8,633,304 -0.06(-2.72%)
Sep 18, 2009 2.189 2.218 2.150 2.159 10,730,015 -0.05(-2.13%)
Sep 17, 2009 2.224 2.235 2.183 2.206 5,567,131 +0.00(+0.20%)
Sep 16, 2009 2.183 2.247 2.171 2.202 5,940,973 +0.03(+1.42%)
Sep 15, 2009 2.177 2.200 2.142 2.171 5,869,906 +0.00(+0.00%)
Sep 14, 2009 2.153 2.177 2.077 2.171 3,710,530 -0.01(-0.54%)
Sep 11, 2009 2.230 2.235 2.177 2.183 5,920,185 -0.02(-1.06%)
Sep 10, 2009 2.200 2.212 2.153 2.206 7,105,444 +0.00(+0.00%)
Sep 09, 2009 2.230 2.247 2.206 2.206 4,103,972 -0.02(-1.05%)
Sep 08, 2009 2.147 2.230 2.147 2.230 8,063,076 +0.13(+6.44%)
Sep 04, 2009 2.054 2.112 2.030 2.095 5,826,185 +0.08(+4.08%)
Sep 03, 2009 1.954 2.013 1.954 2.013 4,655,274 +0.06(+3.31%)
Sep 02, 2009 1.942 1.989 1.936 1.948 4,721,744 +0.04(+1.84%)
Sep 01, 2009 1.889 1.983 1.889 1.913 9,936,053 +0.01(+0.31%)
Aug 31, 2009 1.936 1.936 1.854 1.907 3,608,126 -0.02(-0.91%)
Aug 28, 2009 1.913 1.942 1.889 1.924 6,939,886 +0.04(+2.18%)
Aug 27, 2009 1.907 1.930 1.848 1.883 3,166,202 -0.05(-2.43%)
Aug 26, 2009 1.919 1.948 1.878 1.930 6,880,302 +0.00(+0.00%)
Aug 25, 2009 1.901 1.936 1.842 1.930 3,265,494 +0.02(+1.23%)
Aug 24, 2009 1.907 1.948 1.866 1.907 2,857,819 +0.07(+3.83%)
Aug 21, 2009 1.836 1.854 1.801 1.836 4,662,852 +0.01(+0.32%)
Aug 20, 2009 1.854 1.854 1.807 1.831 4,971,780 +0.03(+1.63%)
Aug 19, 2009 1.807 1.860 1.784 1.801 6,585,100 -0.01(-0.32%)
Aug 18, 2009 1.807 1.831 1.778 1.807 4,395,719 -0.04(-2.22%)
Aug 17, 2009 1.883 1.924 1.790 1.848 7,387,030 -0.05(-2.48%)
Aug 14, 2009 1.948 1.966 1.889 1.895 3,787,463 -0.08(-3.87%)
Aug 13, 2009 1.966 1.977 1.901 1.971 2,632,155 +0.05(+2.75%)
Aug 12, 2009 1.895 1.974 1.895 1.919 3,892,031 +0.01(+0.62%)
Aug 11, 2009 1.936 1.951 1.883 1.907 6,791,577 -0.02(-1.22%)
Aug 10, 2009 1.989 1.989 1.889 1.930 2,728,626 -0.05(-2.66%)
Aug 07, 2009 1.971 2.001 1.936 1.983 4,949,792 +0.02(+0.90%)
Aug 06, 2009 1.960 1.977 1.924 1.966 6,339,889 +0.04(+2.13%)
Aug 05, 2009 1.954 1.960 1.924 1.924 10,150,136 -0.06(-2.96%)
Aug 04, 2009 2.013 2.013 1.936 1.983 16,331,531 -0.08(-3.70%)
Aug 03, 2009 2.024 2.071 1.989 2.059 13,045,066 +0.06(+3.24%)
Jul 31, 2009 1.983 2.007 1.954 1.995 15,171,874 +0.01(+0.59%)
Jul 30, 2009 1.878 2.007 1.878 1.983 12,318,441 +0.13(+7.30%)
Jul 29, 2009 1.936 1.936 1.831 1.848 9,102,315 -0.09(-4.55%)
Jul 28, 2009 1.895 1.942 1.878 1.936 4,592,378 +0.06(+3.45%)
Jul 27, 2009 1.860 1.901 1.819 1.872 6,095,107 +0.05(+2.90%)
Jul 24, 2009 1.854 1.883 1.784 1.819 831 -0.07(-3.73%)
Jul 23, 2009 1.825 1.901 1.766 1.889 14,174,900 +0.08(+4.21%)
Jul 22, 2009 1.784 1.819 1.748 1.813 4,870,330 +0.02(+0.98%)
Jul 21, 2009 1.795 1.813 1.731 1.795 6,837,366 +0.02(+0.99%)
Jul 20, 2009 1.725 1.790 1.713 1.778 6,209,989 +0.06(+3.41%)
Jul 17, 2009 1.707 1.766 1.696 1.719 6,416,757 +0.01(+0.69%)
Jul 16, 2009 1.707 1.737 1.660 1.707 3,399,413 +0.01(+0.69%)
Jul 15, 2009 1.643 1.725 1.643 1.696 6,947,872 +0.08(+4.71%)
Jul 14, 2009 1.567 1.637 1.567 1.619 3,626,311 +0.04(+2.60%)
Jul 13, 2009 1.502 1.596 1.502 1.578 6,492,615 -0.02(-1.47%)
Jul 10, 2009 1.602 1.637 1.584 1.602 8,925,565 +0.00(+0.00%)
Jul 09, 2009 1.555 1.631 1.555 1.602 9,687,615 +0.08(+5.00%)
Jul 08, 2009 1.461 1.526 1.461 1.526 8,098,196 +0.04(+2.36%)
Jul 07, 2009 1.455 1.537 1.455 1.490 4,968,983 +0.00(+0.00%)
Jul 06, 2009 1.508 1.520 1.420 1.490 2,693,355 -0.01(-0.39%)
Jul 02, 2009 1.526 1.572 1.496 1.496 4,902,459 -0.05(-3.41%)
Jul 01, 2009 1.555 1.578 1.526 1.549 4,012,491 +0.00(+0.00%)
Jun 30, 2009 1.502 1.549 1.502 1.549 10,860,140 +0.02(+1.54%)
Jun 29, 2009 1.508 1.543 1.508 1.526 4,729,749 -0.01(-0.38%)
Jun 26, 2009 1.549 1.555 1.473 1.531 8,206,252 +0.02(+1.16%)
Jun 25, 2009 1.479 1.514 1.479 1.514 10,417,908 +0.08(+5.31%)
Jun 24, 2009 1.496 1.496 1.426 1.438 9,251,275 +0.05(+3.38%)
Jun 23, 2009 1.402 1.432 1.367 1.391 5,519,937 +0.01(+0.42%)
Jun 22, 2009 1.420 1.438 1.355 1.385 12,859,614 -0.07(-4.84%)
Jun 19, 2009 1.385 1.484 1.338 1.455 16,564,123 +0.05(+3.33%)
Jun 18, 2009 1.373 1.438 1.349 1.408 17,434,538 +0.02(+1.27%)
Jun 17, 2009 1.426 1.455 1.355 1.391 25,666,676 -0.04(-2.47%)
Jun 16, 2009 1.461 1.526 1.414 1.426 7,125,201 -0.04(-2.41%)
Jun 15, 2009 1.508 1.531 1.449 1.461 10,572,231 -0.09(-6.04%)
Jun 12, 2009 1.649 1.696 1.490 1.555 21,022,174 -0.11(-6.69%)
Jun 11, 2009 1.631 1.696 1.614 1.666 6,316,134 +0.04(+2.16%)
Jun 10, 2009 1.702 1.737 1.608 1.631 23,883,428 -0.06(-3.47%)
Jun 09, 2009 1.784 1.784 1.684 1.690 12,051,494 -0.11(-5.88%)
Jun 08, 2009 1.760 1.807 1.748 1.795 11,260,784 +0.03(+1.66%)
Jun 05, 2009 1.760 1.825 1.748 1.766 6,585,864 -0.01(-0.33%)
Jun 04, 2009 1.801 1.860 1.748 1.772 9,164,046 -0.01(-0.33%)
Jun 03, 2009 1.848 1.883 1.725 1.778 14,537,347 -0.10(-5.31%)
Jun 02, 2009 1.948 1.983 1.878 1.878 9,825,850 -0.11(-5.60%)
Jun 01, 2009 1.889 1.989 1.883 1.989 9,032,341 +0.11(+5.94%)
May 29, 2009 1.854 1.907 1.842 1.878 11,057,234 +0.02(+1.27%)
May 28, 2009 1.772 1.866 1.772 1.854 8,400,485 +0.05(+2.93%)
May 27, 2009 1.842 1.872 1.795 1.801 8,611,561 -0.05(-2.54%)
May 26, 2009 1.790 1.854 1.731 1.848 7,902,055 +0.05(+2.94%)
May 22, 2009 1.801 1.836 1.790 1.795 7,919,114 -0.02(-0.97%)
May 21, 2009 1.848 1.854 1.790 1.813 6,300,377 -0.04(-2.22%)
May 20, 2009 1.860 1.924 1.854 1.854 10,259,219 -0.03(-1.56%)
May 19, 2009 1.848 1.907 1.848 1.883 8,395,600 +0.01(+0.63%)
May 18, 2009 1.842 1.895 1.819 1.872 8,678,495 +0.09(+4.93%)
May 15, 2009 1.766 1.854 1.766 1.784 12,363,122 +0.02(+1.33%)
May 14, 2009 1.795 1.813 1.737 1.760 18,148,530 -0.05(-2.91%)
May 13, 2009 1.866 1.919 1.807 1.813 12,268,737 -0.11(-5.50%)
May 12, 2009 1.966 1.983 1.878 1.919 5,781,971 -0.01(-0.61%)
May 11, 2009 1.889 1.983 1.889 1.930 5,266,080 -0.06(-2.95%)
May 08, 2009 1.948 1.989 1.936 1.989 6,050,018 +0.06(+3.04%)
May 07, 2009 2.054 2.059 1.895 1.930 10,335,380 -0.14(-6.80%)
May 06, 2009 2.013 2.077 1.995 2.071 9,732,559 +0.07(+3.52%)
May 05, 2009 1.930 2.030 1.895 2.001 13,240,759 -0.06(-2.85%)
May 04, 2009 1.819 2.095 1.801 2.059 14,819,289 +0.25(+13.59%)
May 01, 2009 1.760 1.813 1.760 1.813 6,024,728 +0.02(+1.31%)
Apr 30, 2009 1.748 1.836 1.672 1.790 28,159,750 +0.08(+4.45%)
Apr 29, 2009 1.614 1.760 1.614 1.713 33,747,660 +0.18(+11.88%)
Apr 28, 2009 1.555 1.572 1.526 1.531 6,037,531 -0.05(-2.97%)
Apr 27, 2009 1.649 1.649 1.572 1.578 10,382,991 -0.10(-5.94%)
Apr 24, 2009 1.684 1.713 1.666 1.678 8,081,816 -0.01(-0.69%)
Apr 23, 2009 1.790 1.790 1.672 1.690 22,418,294 -0.09(-4.95%)
Apr 22, 2009 1.748 1.795 1.737 1.778 8,879,233 +0.10(+5.94%)
Apr 21, 2009 1.602 1.696 1.602 1.678 7,076,384 +0.02(+1.06%)
Apr 20, 2009 1.696 1.713 1.655 1.660 4,503,330 -0.08(-4.39%)
Apr 17, 2009 1.713 1.754 1.702 1.737 8,518,918 +0.02(+1.37%)
Apr 16, 2009 1.702 1.737 1.684 1.713 12,982,934 +0.01(+0.69%)
Apr 15, 2009 1.672 1.707 1.643 1.702 12,933,056 +0.01(+0.69%)
Apr 14, 2009 1.672 1.702 1.666 1.690 13,686,451 +0.05(+2.86%)
Apr 13, 2009 1.637 1.666 1.596 1.643 3,077,822 -0.04(-2.10%)
Apr 09, 2009 1.614 1.702 1.614 1.678 5,695,424 +0.09(+5.54%)
Apr 08, 2009 1.572 1.602 1.555 1.590 7,584,799 -0.05(-2.87%)
Apr 07, 2009 1.649 1.649 1.526 1.637 8,516,808 -0.01(-0.71%)
Apr 06, 2009 1.666 1.666 1.555 1.649 8,127,608 -0.01(-0.35%)
Apr 03, 2009 1.514 1.672 1.514 1.655 6,678,988 -0.05(-3.09%)
Apr 02, 2009 1.555 1.707 1.555 1.707 6,766,635 +0.16(+10.65%)
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.