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

Owens-Illinois (NY: OI )

12.36 +0.20 (+1.64%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 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 (%)
Oct 30, 2009 32.22 32.47 30.90 31.25 4,059,442 -1.12(-3.45%)
Oct 29, 2009 31.61 33.37 30.53 32.36 7,065,302 -0.48(-1.46%)
Oct 28, 2009 34.15 34.44 32.02 32.84 4,416,301 -1.67(-4.83%)
Oct 27, 2009 35.56 35.62 34.43 34.51 2,033,861 -0.91(-2.57%)
Oct 26, 2009 35.88 36.84 35.24 35.42 1,265,689 -0.45(-1.26%)
Oct 23, 2009 36.05 36.18 35.59 35.87 1,743,041 -0.93(-2.53%)
Oct 22, 2009 36.79 36.98 35.51 36.80 2,328,410 +0.11(+0.29%)
Oct 21, 2009 37.63 37.90 36.68 36.69 1,549,515 -0.97(-2.58%)
Oct 20, 2009 36.98 37.68 36.90 37.66 1,402,706 -0.08(-0.21%)
Oct 19, 2009 37.25 38.10 37.15 37.74 1,510,314 +0.50(+1.34%)
Oct 16, 2009 37.65 37.65 36.72 37.24 1,562,767 -0.65(-1.71%)
Oct 15, 2009 37.73 38.01 37.34 37.89 1,572,210 -0.01(-0.03%)
Oct 14, 2009 37.97 38.13 37.58 37.90 1,536,607 +0.11(+0.29%)
Oct 13, 2009 37.64 37.86 36.65 37.79 1,800,713 +0.08(+0.21%)
Oct 12, 2009 37.81 38.77 37.39 37.71 1,503,595 -0.31(-0.82%)
Oct 09, 2009 37.87 38.39 37.72 38.03 1,821,841 -0.05(-0.13%)
Oct 08, 2009 37.13 38.29 37.13 38.08 2,232,239 +1.37(+3.74%)
Oct 07, 2009 36.24 36.79 36.10 36.70 1,407,313 +0.37(+1.02%)
Oct 06, 2009 36.13 36.64 36.08 36.33 2,384,803 +0.62(+1.73%)
Oct 05, 2009 35.20 35.81 34.69 35.71 1,915,363 +0.81(+2.33%)
Oct 02, 2009 34.67 35.20 34.32 34.90 1,950,429 -0.22(-0.61%)
Oct 01, 2009 36.17 36.26 35.08 35.12 2,558,280 -1.05(-2.90%)
Sep 30, 2009 36.65 36.93 35.63 36.17 2,199,996 -0.33(-0.91%)
Sep 29, 2009 36.29 36.72 35.99 36.50 1,346,316 +0.26(+0.73%)
Sep 28, 2009 36.10 36.40 35.57 36.23 1,222,697 +0.55(+1.54%)
Sep 25, 2009 35.85 36.13 35.47 35.68 1,246,436 -0.46(-1.27%)
Sep 24, 2009 37.39 37.48 35.98 36.15 1,524,766 -0.90(-2.43%)
Sep 23, 2009 37.02 37.72 36.92 37.05 2,135,203 -0.16(-0.42%)
Sep 22, 2009 37.18 37.45 36.69 37.20 1,279,685 +0.38(+1.04%)
Sep 21, 2009 36.31 36.91 35.68 36.82 1,518,966 +0.25(+0.67%)
Sep 18, 2009 37.62 37.64 36.47 36.58 2,555,395 -0.84(-2.25%)
Sep 17, 2009 38.12 38.22 37.01 37.42 1,411,971 +0.08(+0.21%)
Sep 16, 2009 37.67 38.17 37.03 37.34 1,931,095 -0.08(-0.21%)
Sep 15, 2009 36.20 37.65 36.17 37.42 2,891,368 +1.41(+3.92%)
Sep 14, 2009 34.43 36.20 34.25 36.01 1,776,195 +1.51(+4.38%)
Sep 11, 2009 35.40 35.66 34.24 34.50 1,680,980 -0.89(-2.52%)
Sep 10, 2009 34.97 35.46 34.19 35.39 2,109,487 +0.41(+1.18%)
Sep 09, 2009 35.26 35.74 34.42 34.98 1,997,525 -0.22(-0.61%)
Sep 08, 2009 34.85 35.42 34.65 35.19 2,655,412 +0.83(+2.42%)
Sep 04, 2009 33.26 34.55 33.16 34.36 2,020,430 +1.19(+3.57%)
Sep 03, 2009 32.29 33.24 32.29 33.18 2,021,913 +0.79(+2.45%)
Sep 02, 2009 31.49 32.55 31.09 32.38 2,873,687 +0.83(+2.64%)
Sep 01, 2009 33.07 33.67 31.41 31.55 3,373,707 -1.72(-5.16%)
Aug 31, 2009 33.61 33.61 32.73 33.26 2,625,649 -0.78(-2.30%)
Aug 28, 2009 34.84 34.84 33.45 34.05 1,811,569 -0.42(-1.22%)
Aug 27, 2009 33.71 34.72 33.15 34.47 1,718,448 +0.73(+2.15%)
Aug 26, 2009 34.59 34.94 33.51 33.74 2,002,327 -0.96(-2.77%)
Aug 25, 2009 34.72 35.30 34.27 34.70 2,418,810 +0.41(+1.20%)
Aug 24, 2009 34.35 34.86 34.04 34.29 2,175,114 +0.04(+0.11%)
Aug 21, 2009 33.68 34.56 33.68 34.25 1,487,140 +0.67(+1.98%)
Aug 20, 2009 33.42 33.69 33.14 33.59 1,368,198 +0.10(+0.29%)
Aug 19, 2009 33.01 33.94 32.93 33.49 2,485,677 +0.01(+0.03%)
Aug 18, 2009 32.30 33.57 32.16 33.48 2,179,827 +1.59(+4.98%)
Aug 17, 2009 32.93 32.98 31.84 31.89 2,437,969 -1.67(-4.96%)
Aug 14, 2009 34.34 34.34 32.83 33.56 1,780,275 -0.66(-1.92%)
Aug 13, 2009 33.72 34.56 33.59 34.21 1,703,079 +0.66(+1.96%)
Aug 12, 2009 32.65 33.96 32.65 33.56 2,470,639 +0.23(+0.68%)
Aug 11, 2009 32.69 33.56 32.18 33.33 1,940,371 +0.60(+1.83%)
Aug 10, 2009 33.22 33.36 32.43 32.73 1,769,066 -0.58(-1.74%)
Aug 07, 2009 33.63 34.20 33.06 33.31 2,472,048 +0.09(+0.27%)
Aug 06, 2009 34.02 34.30 32.74 33.22 1,951,390 -0.67(-1.97%)
Aug 05, 2009 33.93 34.28 33.33 33.89 1,957,333 +0.01(+0.03%)
Aug 04, 2009 33.58 34.52 33.42 33.88 2,510,675 +0.16(+0.46%)
Aug 03, 2009 33.59 34.26 32.87 33.72 2,683,312 +0.46(+1.38%)
Jul 31, 2009 31.91 33.93 31.91 33.26 4,339,757 +1.32(+4.14%)
Jul 30, 2009 29.31 32.43 28.91 31.94 6,194,883 +2.55(+8.67%)
Jul 29, 2009 29.77 29.99 28.99 29.39 2,934,695 -0.82(-2.72%)
Jul 28, 2009 30.24 30.49 29.46 30.22 1,813,879 -0.28(-0.93%)
Jul 27, 2009 30.91 30.99 30.20 30.50 2,059,026 -0.19(-0.61%)
Jul 24, 2009 30.36 31.15 29.99 30.69 530 +0.29(+0.97%)
Jul 23, 2009 30.32 31.21 30.22 30.39 3,099,992 +0.21(+0.68%)
Jul 22, 2009 29.40 30.34 29.39 30.19 1,706,368 +0.73(+2.46%)
Jul 21, 2009 29.54 30.05 28.78 29.46 1,657,806 +0.20(+0.67%)
Jul 20, 2009 28.79 29.43 28.50 29.27 1,946,465 +0.51(+1.77%)
Jul 17, 2009 28.33 29.21 28.33 28.76 2,274,072 +0.39(+1.38%)
Jul 16, 2009 27.82 28.57 27.58 28.36 2,609,569 +0.45(+1.62%)
Jul 15, 2009 27.58 28.21 27.38 27.91 3,874,465 +1.37(+5.17%)
Jul 14, 2009 26.68 26.87 25.87 26.54 1,530,931 -0.04(-0.15%)
Jul 13, 2009 26.07 26.73 26.03 26.58 2,187,066 +0.84(+3.27%)
Jul 10, 2009 25.57 26.02 25.14 25.74 2,054,558 +0.02(+0.08%)
Jul 09, 2009 26.08 26.22 25.58 25.72 2,009,225 -0.07(-0.27%)
Jul 08, 2009 25.84 26.26 25.37 25.79 3,213,160 -0.06(-0.23%)
Jul 07, 2009 26.18 26.84 25.70 25.84 1,806,434 -0.35(-1.35%)
Jul 06, 2009 26.99 26.99 25.74 26.20 2,854,807 -1.16(-4.23%)
Jul 02, 2009 27.80 27.91 27.10 27.35 1,577,855 -1.03(-3.63%)
Jul 01, 2009 27.59 28.82 27.59 28.38 2,020,235 +0.93(+3.39%)
Jun 30, 2009 28.37 28.38 26.86 27.45 2,374,264 -0.86(-3.05%)
Jun 29, 2009 28.19 28.70 27.80 28.31 1,435,332 +0.23(+0.80%)
Jun 26, 2009 28.12 28.77 27.98 28.09 2,380,279 -0.13(-0.45%)
Jun 25, 2009 27.74 28.51 27.73 28.22 1,534,862 +0.66(+2.38%)
Jun 24, 2009 27.30 28.03 26.89 27.56 2,340,661 +0.57(+2.11%)
Jun 23, 2009 26.34 27.15 26.01 26.99 2,635,678 +0.90(+3.46%)
Jun 22, 2009 26.85 27.01 26.04 26.09 3,178,682 -1.47(-5.33%)
Jun 19, 2009 27.10 28.29 27.10 27.56 3,449,409 +1.04(+3.92%)
Jun 18, 2009 27.47 27.47 26.23 26.52 2,347,999 -0.62(-2.28%)
Jun 17, 2009 27.67 28.04 26.79 27.14 2,830,891 -0.67(-2.40%)
Jun 16, 2009 28.59 28.91 27.69 27.80 2,957,701 -0.50(-1.77%)
Jun 15, 2009 28.92 29.05 28.09 28.30 2,378,232 -1.25(-4.24%)
Jun 12, 2009 29.34 29.73 28.85 29.56 2,925,816 -0.01(-0.03%)
Jun 11, 2009 28.88 29.84 27.74 29.57 3,654,860 +1.02(+3.57%)
Jun 10, 2009 29.17 29.28 27.66 28.55 2,737,706 -0.36(-1.25%)
Jun 09, 2009 28.81 29.19 28.17 28.91 2,287,284 +0.21(+0.72%)
Jun 08, 2009 28.74 29.01 28.24 28.71 2,733,840 -0.33(-1.15%)
Jun 05, 2009 30.23 30.27 28.38 29.04 3,371,959 -0.57(-1.92%)
Jun 04, 2009 29.02 29.77 28.92 29.61 3,313,831 +0.73(+2.51%)
Jun 03, 2009 29.45 29.54 28.14 28.88 2,849,436 -0.99(-3.31%)
Jun 02, 2009 29.42 30.38 29.08 29.87 3,559,556 +1.12(+3.89%)
Jun 01, 2009 28.76 29.96 28.47 28.76 3,851,718 +0.70(+2.48%)
May 29, 2009 27.40 28.22 26.88 28.06 3,576,006 +0.93(+3.43%)
May 28, 2009 26.76 27.31 26.18 27.13 2,222,076 +0.97(+3.71%)
May 27, 2009 26.97 27.58 26.07 26.16 2,460,806 -0.90(-3.33%)
May 26, 2009 25.52 27.16 25.04 27.06 2,918,087 +1.30(+5.06%)
May 22, 2009 25.60 26.66 25.30 25.76 2,014,869 +0.37(+1.47%)
May 21, 2009 25.67 25.98 24.82 25.38 2,462,835 -1.13(-4.25%)
May 20, 2009 26.79 28.06 26.34 26.51 3,202,660 -0.05(-0.18%)
May 19, 2009 26.01 27.00 25.95 26.56 3,337,523 +0.38(+1.46%)
May 18, 2009 25.00 26.22 24.84 26.18 4,306,042 +1.36(+5.49%)
May 15, 2009 25.20 26.07 24.45 24.82 2,891,980 -0.46(-1.82%)
May 14, 2009 24.35 25.64 24.15 25.28 3,525,608 +0.86(+3.53%)
May 13, 2009 25.77 26.12 23.98 24.41 4,136,764 -2.04(-7.71%)
May 12, 2009 25.75 26.71 25.37 26.45 4,774,978 +1.00(+3.93%)
May 11, 2009 25.88 25.97 24.97 25.45 3,237,245 +0.07(+0.27%)
May 08, 2009 25.22 25.77 24.35 25.38 3,007,226 +0.93(+3.79%)
May 07, 2009 26.50 27.05 24.23 24.46 4,547,773 -1.97(-7.47%)
May 06, 2009 26.28 26.85 25.69 26.43 2,984,250 +0.35(+1.35%)
May 05, 2009 25.82 26.46 25.75 26.08 3,057,572 -0.14(-0.52%)
May 04, 2009 25.83 26.22 25.76 26.22 3,686,456 +1.91(+7.86%)
May 01, 2009 23.95 24.71 23.72 24.31 4,432,299 +0.40(+1.68%)
Apr 30, 2009 22.53 24.85 21.88 23.90 15,508,347 +5.81(+32.12%)
Apr 29, 2009 17.62 18.77 17.62 18.09 3,963,356 +0.52(+2.96%)
Apr 28, 2009 17.61 17.85 17.31 17.57 3,038,165 -0.48(-2.66%)
Apr 27, 2009 18.77 18.82 17.86 18.05 3,182,981 -1.05(-5.49%)
Apr 24, 2009 17.85 19.31 17.68 19.10 3,838,079 +1.57(+8.94%)
Apr 23, 2009 16.91 17.88 16.91 17.53 3,148,563 +0.65(+3.83%)
Apr 22, 2009 16.24 17.55 15.93 16.89 3,190,026 +0.51(+3.11%)
Apr 21, 2009 15.64 16.72 15.23 16.38 2,802,553 +0.47(+2.96%)
Apr 20, 2009 17.22 17.38 15.78 15.91 2,624,440 -1.70(-9.63%)
Apr 17, 2009 16.91 17.83 16.81 17.60 3,302,691 +0.76(+4.54%)
Apr 16, 2009 16.49 16.98 16.04 16.84 2,373,406 +0.50(+3.06%)
Apr 15, 2009 15.83 16.36 15.56 16.34 2,268,459 +0.50(+3.16%)
Apr 14, 2009 16.84 16.84 15.43 15.84 3,743,450 -1.18(-6.91%)
Apr 13, 2009 17.09 17.20 16.41 17.01 2,035,588 -0.09(-0.52%)
Apr 09, 2009 17.08 17.55 16.97 17.10 2,935,585 +0.45(+2.71%)
Apr 08, 2009 15.99 16.72 15.76 16.65 2,305,189 +0.72(+4.49%)
Apr 07, 2009 15.76 16.16 15.76 15.94 2,332,354 -0.19(-1.15%)
Apr 06, 2009 16.43 16.73 15.72 16.12 2,041,750 -0.48(-2.89%)
Apr 03, 2009 16.21 16.61 15.74 16.60 2,210,679 +0.39(+2.42%)
Apr 02, 2009 15.68 16.63 15.51 16.21 3,739,166 +1.18(+7.82%)
Apr 01, 2009 14.00 15.17 13.88 15.03 3,089,528 +0.88(+6.23%)
Mar 31, 2009 14.17 14.53 14.03 14.15 1,887,057 +0.09(+0.63%)
Mar 30, 2009 14.12 14.36 13.72 14.06 2,931,605 -0.63(-4.27%)
Mar 26, 2009 14.34 14.87 14.18 14.69 2,412,725 +0.49(+3.45%)
Mar 25, 2009 13.54 14.75 13.48 14.20 6,106,852 +0.86(+6.47%)
Mar 24, 2009 13.14 13.72 12.89 13.34 2,825,121 -0.04(-0.29%)
Mar 23, 2009 12.83 13.38 12.75 13.38 3,391,677 +1.42(+11.88%)
Mar 20, 2009 12.63 12.66 11.78 11.96 3,208,993 -1.16(-8.82%)
Mar 19, 2009 12.39 13.29 12.18 13.11 4,292,042 +0.98(+8.08%)
Mar 18, 2009 11.59 12.25 11.27 12.13 4,091,277 +0.48(+4.12%)
Mar 17, 2009 12.02 12.07 11.46 11.65 3,344,823 -0.38(-3.18%)
Mar 16, 2009 11.98 12.62 11.93 12.04 3,078,060 +0.08(+0.66%)
Mar 13, 2009 11.45 12.01 11.33 11.96 0 +0.66(+5.81%)
Mar 12, 2009 10.59 11.33 10.44 11.30 3,518,369 +0.53(+4.91%)
Mar 11, 2009 10.76 10.93 10.23 10.77 3,595,927 +0.24(+2.23%)
Mar 10, 2009 9.801 10.61 9.703 10.54 4,037,499 +1.00(+10.48%)
Mar 09, 2009 9.781 10.24 9.340 9.536 6,192,594 -0.39(-3.95%)
Mar 06, 2009 10.87 11.03 9.536 9.928 0 -0.71(-6.64%)
Mar 05, 2009 10.96 11.09 10.02 10.63 7,173,996 -0.61(-5.41%)
Mar 04, 2009 11.62 12.09 11.18 11.24 6,079,164 -1.41(-11.15%)
Mar 02, 2009 13.50 14.15 12.60 12.65 4,893,307 -2.46(-16.28%)
Feb 27, 2009 14.80 15.70 14.55 15.11 0 -0.04(-0.26%)
Feb 26, 2009 14.95 15.67 14.72 15.15 3,850,681 +0.40(+2.72%)
Feb 25, 2009 14.43 15.05 14.09 14.75 3,216,697 +0.12(+0.80%)
Feb 24, 2009 13.80 14.86 13.76 14.63 3,342,285 +0.95(+6.95%)
Feb 23, 2009 14.94 15.08 13.62 13.68 2,836,114 -1.04(-7.06%)
Feb 20, 2009 14.78 14.93 14.16 14.72 0 -0.10(-0.66%)
Feb 19, 2009 15.47 15.47 14.72 14.82 2,217,356 -0.29(-1.95%)
Feb 18, 2009 15.50 15.71 14.89 15.11 2,934,988 -0.47(-3.02%)
Feb 17, 2009 16.06 16.20 15.49 15.58 3,225,324 -1.03(-6.19%)
Feb 13, 2009 16.90 17.11 16.41 16.61 2,601,386 -0.50(-2.92%)
Feb 12, 2009 16.78 17.11 16.38 17.11 3,110,554 -0.04(-0.23%)
Feb 11, 2009 17.54 18.25 16.68 17.15 3,015,833 -0.06(-0.34%)
Feb 10, 2009 18.02 18.45 16.97 17.21 2,782,535 -1.09(-5.95%)
Feb 09, 2009 18.02 18.49 17.98 18.30 3,169,738 +0.17(+0.92%)
Feb 06, 2009 17.95 18.49 17.83 18.13 2,507,940 +0.41(+2.32%)
Feb 05, 2009 17.96 18.10 17.32 17.72 4,096,245 -0.48(-2.64%)
Feb 04, 2009 18.38 18.95 18.01 18.20 2,615,298 +0.03(+0.16%)
Feb 03, 2009 17.75 18.36 17.74 18.17 4,135,168 +0.49(+2.77%)
Feb 02, 2009 18.54 18.54 17.59 17.68 4,390,726 -0.94(-5.05%)
Jan 30, 2009 20.39 20.50 18.50 18.62 0 -1.54(-7.63%)
Jan 29, 2009 21.62 21.62 18.95 20.16 8,193,501 -1.66(-7.59%)
Jan 28, 2009 21.56 22.24 21.08 21.82 3,808,191 +0.50(+2.34%)
Jan 27, 2009 21.14 21.55 20.54 21.32 2,894,406 +0.35(+1.68%)
Jan 26, 2009 20.86 21.63 20.40 20.96 3,104,647 +0.23(+1.09%)
Jan 23, 2009 19.69 21.37 19.36 20.74 2,925,626 +0.58(+2.87%)
Jan 22, 2009 20.09 20.58 19.52 20.16 3,624,482 -0.53(-2.56%)
Jan 21, 2009 19.61 20.69 19.39 20.69 3,102,550 +1.25(+6.45%)
Jan 20, 2009 20.62 21.07 19.29 19.44 4,567,727 -1.49(-7.12%)
Jan 16, 2009 22.71 22.72 20.48 20.92 0 -1.42(-6.36%)
Jan 15, 2009 21.90 22.81 21.45 22.35 3,174,718 +0.04(+0.18%)
Jan 14, 2009 22.92 23.01 22.07 22.31 3,035,098 -1.23(-5.21%)
Jan 13, 2009 23.13 23.78 22.75 23.53 2,470,787 +0.25(+1.09%)
Jan 12, 2009 23.80 23.80 22.87 23.28 2,307,742 -0.62(-2.58%)
Jan 09, 2009 24.95 25.11 23.77 23.89 2,324,345 -0.72(-2.91%)
Jan 08, 2009 23.57 24.73 23.29 24.61 2,703,105 +0.44(+1.83%)
Jan 07, 2009 25.41 25.50 23.77 24.17 3,481,665 -1.56(-6.06%)
Jan 06, 2009 25.96 26.90 25.34 25.73 3,725,314 -0.23(-0.87%)
Jan 05, 2009 26.30 27.16 25.59 25.95 4,542,569 -0.77(-2.90%)
Jan 02, 2009 26.75 26.84 25.43 26.73 0 -0.06(-0.22%)
Jan 01, 2009 26.44 27.19 26.13 26.79 0 +0.00(+0.00%)
Dec 31, 2008 26.44 27.19 26.13 26.79 34,101,836 +0.67(+2.55%)
Dec 30, 2008 25.57 26.41 24.95 26.12 4,270,379 +0.22(+0.83%)
Dec 29, 2008 24.93 26.20 24.87 25.90 3,737,402 +0.97(+3.89%)
Dec 26, 2008 23.77 25.07 22.98 24.93 0 +1.05(+4.39%)
Dec 24, 2008 23.54 24.18 23.47 23.88 3,983,897 +2.09(+9.58%)
Dec 23, 2008 22.22 22.69 21.54 21.80 1,323,280 -0.58(-2.58%)
Dec 22, 2008 23.27 23.35 21.85 22.38 1,340,768 -0.69(-2.97%)
Dec 19, 2008 23.70 24.19 22.49 23.06 2,475,143 -0.43(-1.84%)
Dec 18, 2008 23.91 24.82 23.16 23.49 2,166,531 -0.58(-2.40%)
Dec 17, 2008 22.51 24.53 22.16 24.07 2,021,894 +1.00(+4.33%)
Dec 16, 2008 21.31 23.47 21.20 23.07 2,692,784 +1.89(+8.93%)
Dec 15, 2008 22.06 22.36 20.92 21.18 1,924,030 -0.52(-2.39%)
Dec 12, 2008 20.06 22.02 20.06 21.70 0 +1.09(+5.28%)
Dec 11, 2008 21.09 21.87 20.44 20.61 2,615,797 -0.48(-2.28%)
Dec 10, 2008 20.70 21.35 20.15 21.09 1,698,163 +0.92(+4.57%)
Dec 09, 2008 19.54 21.25 19.21 20.17 2,962,731 +0.74(+3.78%)
Dec 08, 2008 18.93 19.90 18.91 19.44 2,739,574 +1.44(+8.01%)
Dec 05, 2008 17.89 18.06 16.41 17.99 0 +0.14(+0.77%)
Dec 04, 2008 18.87 19.16 17.24 17.86 1,762,197 -1.10(-5.79%)
Dec 03, 2008 18.40 19.18 17.57 18.95 1,294,244 +0.80(+4.43%)
Dec 02, 2008 18.23 18.48 17.59 18.15 1,653,071 +0.14(+0.76%)
Dec 01, 2008 19.23 19.23 17.64 18.01 1,930,712 -1.80(-9.10%)
Nov 28, 2008 19.29 19.84 18.78 19.82 567,202 +0.39(+2.02%)
Nov 26, 2008 17.40 19.85 17.40 19.43 1,365,747 +1.19(+6.50%)
Nov 25, 2008 17.63 18.37 16.95 18.24 1,574,881 +0.62(+3.50%)
Nov 24, 2008 17.38 18.18 17.19 17.62 1,485,811 +0.95(+5.70%)
Nov 21, 2008 16.05 16.67 14.90 16.67 2,539,928 +0.69(+4.29%)
Nov 20, 2008 16.69 18.14 15.70 15.99 3,527,507 -1.14(-6.64%)
Nov 19, 2008 18.49 18.58 16.94 17.12 2,103,162 -1.45(-7.81%)
Nov 18, 2008 19.04 19.80 17.81 18.57 1,628,298 -0.67(-3.46%)
Nov 17, 2008 19.27 20.18 19.10 19.24 1,265,128 -0.52(-2.63%)
Nov 14, 2008 20.72 21.49 19.71 19.76 0 -1.32(-6.28%)
Nov 13, 2008 19.43 21.22 18.65 21.08 1,811,472 +1.67(+8.58%)
Nov 12, 2008 20.04 20.59 18.91 19.42 1,722,884 -1.23(-5.94%)
Nov 11, 2008 21.90 21.90 19.85 20.64 1,536,006 -1.37(-6.23%)
Nov 10, 2008 23.52 23.76 21.43 22.01 1,396,130 -0.80(-3.52%)
Nov 07, 2008 21.87 23.04 21.87 22.82 0 +1.17(+5.39%)
Nov 06, 2008 21.88 22.42 21.32 21.65 1,339,615 -0.84(-3.75%)
Nov 05, 2008 24.26 24.29 22.13 22.49 2,015,358 -2.03(-8.27%)
Nov 04, 2008 22.44 24.67 21.97 24.52 2,841,866 +2.14(+9.54%)
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.