U.S. Markets open in 64 hrs, 28 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,309.92 | -154.48 | -1.48% |
| NASDAQ | 2,138.44 | -37.61 | -1.73% |
| S&P 500 | 1,087.27 | -23.36 | -2.10% |
Experience real-time quotes &
news with the most powerful
iPhone application for investors.
Get the FREE DailyFinance iPhone application
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/27/09 | 45119 | 6.0005 | 5.6400 | 5.9900 | 5.9100 |
| 10/28/09 | 36053 | 6.1100 | 5.9000 | 5.9000 | 5.9790 |
| 10/29/09 | 9757 | 6.1800 | 5.9300 | 5.9800 | 6.1200 |
| 10/30/09 | 27576 | 6.1400 | 5.9500 | 6.1300 | 5.9900 |
| 11/02/09 | 27761 | 6.0400 | 5.9000 | 6.0000 | 6.0000 |
| 11/03/09 | 24681 | 6.0300 | 5.9600 | 5.9600 | 6.0100 |
| 11/04/09 | 9354 | 6.1600 | 6.0500 | 6.0500 | 6.1500 |
| 11/05/09 | 5000 | 6.1501 | 6.0900 | 6.1400 | 6.1500 |
| 11/06/09 | 68895 | 6.1700 | 5.7800 | 6.0300 | 5.9799 |
| 11/09/09 | 26585 | 6.1000 | 6.0000 | 6.0800 | 6.0500 |
| 11/10/09 | 14407 | 6.1500 | 6.0400 | 6.0400 | 6.0900 |
| 11/11/09 | 26006 | 6.2000 | 6.0400 | 6.0400 | 6.1500 |
| 11/12/09 | 15039 | 6.2100 | 6.0400 | 6.1900 | 6.0500 |
| 11/13/09 | 8850 | 6.0999 | 6.0100 | 6.0601 | 6.0800 |
| 11/16/09 | 19935 | 6.2100 | 6.0600 | 6.1500 | 6.1000 |
| 11/17/09 | 131134 | 6.0700 | 5.8000 | 6.0100 | 6.0000 |
| 11/18/09 | 15257 | 6.1800 | 6.0000 | 6.0001 | 6.1200 |
| 11/19/09 | 35150 | 6.0300 | 5.7106 | 5.9400 | 5.9200 |
| 11/20/09 | 22328 | 5.8700 | 5.8000 | 5.8500 | 5.8600 |
| 11/23/09 | 11375 | 6.0500 | 5.8600 | 5.8600 | 5.9800 |
| 11/24/09 | 19298 | 6.2299 | 6.0200 | 6.0200 | 6.1700 |
| 11/25/09 | 14823 | 6.2300 | 6.1000 | 6.1400 | 6.1100 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/27/09 | 45119 | 6.0005 | 5.6400 | 5.9900 | 5.9100 |
| 10/28/09 | 36053 | 6.1100 | 5.9000 | 5.9000 | 5.9790 |
| 10/29/09 | 9757 | 6.1800 | 5.9300 | 5.9800 | 6.1200 |
| 10/30/09 | 27576 | 6.1400 | 5.9500 | 6.1300 | 5.9900 |
| 11/02/09 | 27761 | 6.0400 | 5.9000 | 6.0000 | 6.0000 |
| 11/03/09 | 24681 | 6.0300 | 5.9600 | 5.9600 | 6.0100 |
| 11/04/09 | 9354 | 6.1600 | 6.0500 | 6.0500 | 6.1500 |
| 11/05/09 | 5000 | 6.1501 | 6.0900 | 6.1400 | 6.1500 |
| 11/06/09 | 68895 | 6.1700 | 5.7800 | 6.0300 | 5.9799 |
| 11/09/09 | 26585 | 6.1000 | 6.0000 | 6.0800 | 6.0500 |
| 11/10/09 | 14407 | 6.1500 | 6.0400 | 6.0400 | 6.0900 |
| 11/11/09 | 26006 | 6.2000 | 6.0400 | 6.0400 | 6.1500 |
| 11/12/09 | 15039 | 6.2100 | 6.0400 | 6.1900 | 6.0500 |
| 11/13/09 | 8850 | 6.0999 | 6.0100 | 6.0601 | 6.0800 |
| 11/16/09 | 19935 | 6.2100 | 6.0600 | 6.1500 | 6.1000 |
| 11/17/09 | 131134 | 6.0700 | 5.8000 | 6.0100 | 6.0000 |
| 11/18/09 | 15257 | 6.1800 | 6.0000 | 6.0001 | 6.1200 |
| 11/19/09 | 35150 | 6.0300 | 5.7106 | 5.9400 | 5.9200 |
| 11/20/09 | 22328 | 5.8700 | 5.8000 | 5.8500 | 5.8600 |
| 11/23/09 | 11375 | 6.0500 | 5.8600 | 5.8600 | 5.9800 |
| 11/24/09 | 19298 | 6.2299 | 6.0200 | 6.0200 | 6.1700 |
| 11/25/09 | 14823 | 6.2300 | 6.1000 | 6.1400 | 6.1100 |
| 1 Month | 3.21% |
|---|---|
| 6 Month | 43.19% |
| YTD | 37.08% |
| 1 Year | 27.08% |
| 3 Year | — |
| 5 Year | — |
Notices and Terms: Confirm all data with your broker before trading.
BATS data provided in real-time. NYSE, NASDAQ and AMEX data delayed 15 minutes.
Quote data provided by Interactive Data. Real-Time prices provided by BATS. Historical prices provided by Prophet. Company Profile provided by Hoovers. Executive data and Industry/Sector information provided by Morningstar Inc. Earnings, Ownership, Financial Statement, Insider Trading, Conference Call schedules and SEC Filing information provided by Thomson Reuters.
Advanced Chart
Technical Charts