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

Commercial Metals Company (NY: CMC )

57.87 -0.51 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2013 12.73 12.90 12.73 12.80 1,512,654 +0.03(+0.24%)
Jan 30, 2013 12.70 12.87 12.64 12.77 2,569,233 +0.05(+0.42%)
Jan 29, 2013 12.57 12.77 12.54 12.72 1,154,487 +0.18(+1.47%)
Jan 28, 2013 12.69 12.70 12.38 12.54 1,215,268 -0.21(-1.63%)
Jan 25, 2013 12.83 12.83 12.59 12.74 1,068,430 +0.02(+0.18%)
Jan 24, 2013 12.81 12.93 12.65 12.72 2,033,429 -0.06(-0.48%)
Jan 23, 2013 12.63 12.87 12.58 12.78 3,198,375 +0.12(+0.97%)
Jan 22, 2013 12.28 12.69 12.27 12.66 2,173,615 +0.42(+3.39%)
Jan 18, 2013 12.14 12.27 12.04 12.24 4,225,310 +0.14(+1.14%)
Jan 17, 2013 11.78 12.14 11.74 12.10 3,796,713 +0.34(+2.88%)
Jan 16, 2013 11.90 11.91 11.70 11.77 1,696,071 -0.12(-1.03%)
Jan 15, 2013 11.92 11.97 11.74 11.89 1,745,234 -0.08(-0.70%)
Jan 14, 2013 12.10 12.22 11.83 11.97 2,695,898 +0.21(+1.75%)
Jan 11, 2013 11.71 11.78 11.60 11.77 1,266,431 +0.02(+0.19%)
Jan 10, 2013 11.84 11.88 11.71 11.74 2,187,347 +0.02(+0.20%)
Jan 09, 2013 11.76 11.84 11.62 11.72 2,039,201 +0.06(+0.52%)
Jan 08, 2013 12.22 12.23 11.65 11.66 2,711,659 -0.56(-4.62%)
Jan 07, 2013 12.07 12.45 12.06 12.23 4,629,460 +0.37(+3.09%)
Jan 04, 2013 11.72 11.89 11.62 11.86 2,417,891 +0.20(+1.70%)
Jan 03, 2013 11.88 11.92 11.58 11.66 1,697,580 -0.22(-1.86%)
Jan 02, 2013 11.86 12.04 11.33 11.88 2,523,720 +0.55(+4.85%)
Dec 31, 2012 10.97 11.39 10.95 11.33 917,093 +0.34(+3.05%)
Dec 28, 2012 11.26 11.29 10.99 11.00 820,159 -0.34(-3.03%)
Dec 27, 2012 11.45 11.50 11.15 11.34 753,490 -0.08(-0.73%)
Dec 26, 2012 11.48 11.55 11.36 11.42 989,214 -0.02(-0.20%)
Dec 24, 2012 11.37 11.45 11.32 11.45 378,059 +0.03(+0.27%)
Dec 21, 2012 11.19 11.42 11.19 11.42 2,205,095 -0.03(-0.27%)
Dec 20, 2012 11.36 11.51 11.28 11.45 1,236,400 +0.07(+0.60%)
Dec 19, 2012 11.45 11.46 11.32 11.38 1,367,385 -0.07(-0.60%)
Dec 18, 2012 10.97 11.45 10.95 11.45 1,603,615 +0.50(+4.53%)
Dec 17, 2012 10.97 11.00 10.80 10.95 1,653,883 -0.05(-0.42%)
Dec 14, 2012 10.54 11.00 10.54 11.00 1,403,698 +0.44(+4.12%)
Dec 13, 2012 10.58 10.77 10.46 10.56 881,884 -0.05(-0.43%)
Dec 12, 2012 10.66 10.75 10.53 10.61 1,295,293 -0.03(-0.29%)
Dec 11, 2012 10.49 10.67 10.44 10.64 761,247 +0.20(+1.90%)
Dec 10, 2012 10.29 10.51 10.27 10.44 831,759 +0.15(+1.48%)
Dec 07, 2012 10.29 10.32 10.19 10.29 556,715 +0.02(+0.22%)
Dec 06, 2012 10.39 10.43 10.11 10.26 1,057,510 -0.15(-1.39%)
Dec 05, 2012 10.28 10.48 10.22 10.41 977,121 +0.16(+1.56%)
Dec 04, 2012 10.10 10.33 10.04 10.25 715,418 -0.09(-0.89%)
Nov 30, 2012 10.43 10.51 10.29 10.34 975,675 -0.10(-0.95%)
Nov 29, 2012 10.38 10.49 10.32 10.44 653,336 +0.19(+1.86%)
Nov 28, 2012 10.07 10.26 9.974 10.25 1,377,728 +0.11(+1.13%)
Nov 27, 2012 10.23 10.32 10.11 10.13 1,222,576 -0.11(-1.12%)
Nov 26, 2012 10.18 10.36 10.16 10.25 1,167,687 +0.01(+0.07%)
Nov 23, 2012 10.29 10.33 10.20 10.24 662,545 +0.05(+0.52%)
Nov 21, 2012 10.21 10.23 10.00 10.19 784,797 +0.02(+0.23%)
Nov 20, 2012 10.11 10.22 10.07 10.16 840,514 +0.02(+0.15%)
Nov 19, 2012 10.32 10.42 10.10 10.15 1,260,960 +0.03(+0.30%)
Nov 16, 2012 10.07 10.19 9.852 10.12 1,058,388 +0.02(+0.23%)
Nov 15, 2012 10.03 10.30 9.921 10.10 1,084,299 +0.03(+0.30%)
Nov 14, 2012 10.26 10.36 10.05 10.07 1,184,641 -0.16(-1.57%)
Nov 13, 2012 10.22 10.39 10.17 10.23 1,125,052 -0.15(-1.40%)
Nov 12, 2012 10.47 10.49 10.29 10.37 701,299 -0.07(-0.66%)
Nov 09, 2012 10.33 10.63 10.30 10.44 1,027,097 +0.03(+0.29%)
Nov 08, 2012 10.49 10.57 10.23 10.41 1,240,819 -0.14(-1.30%)
Nov 07, 2012 10.87 11.06 10.47 10.55 1,852,119 -0.67(-5.99%)
Nov 06, 2012 11.04 11.28 10.99 11.22 1,717,946 +0.23(+2.08%)
Nov 05, 2012 10.88 11.08 10.81 10.99 950,203 +0.12(+1.12%)
Nov 02, 2012 11.40 11.40 10.83 10.87 1,474,555 -0.45(-4.01%)
Nov 01, 2012 10.46 11.32 10.44 11.32 1,969,074 +0.91(+8.72%)
Oct 31, 2012 10.44 10.57 10.34 10.41 1,460,254 +0.01(+0.07%)
Oct 26, 2012 10.45 10.41 10.41 10.41 764,320 -0.04(-0.36%)
Oct 25, 2012 10.49 10.50 10.18 10.44 1,005,505 +0.00(+0.00%)
Oct 24, 2012 10.69 10.73 10.21 10.44 2,431,532 -0.24(-2.27%)
Oct 23, 2012 10.66 10.69 10.39 10.69 1,065,848 -0.05(-0.42%)
Oct 19, 2012 10.84 10.87 10.62 10.73 850,940 -0.14(-1.25%)
Oct 18, 2012 10.63 10.90 10.56 10.87 854,451 +0.17(+1.63%)
Oct 17, 2012 10.69 10.82 10.50 10.69 1,206,563 +0.08(+0.71%)
Oct 16, 2012 10.39 10.66 10.39 10.62 807,074 +0.29(+2.78%)
Oct 15, 2012 10.11 10.34 9.989 10.33 846,597 +0.20(+2.02%)
Oct 12, 2012 10.38 10.42 10.07 10.13 830,198 -0.30(-2.83%)
Oct 11, 2012 10.39 10.51 10.28 10.42 664,032 +0.15(+1.47%)
Oct 10, 2012 10.45 10.45 10.19 10.27 913,777 -0.17(-1.60%)
Oct 09, 2012 10.38 10.56 10.27 10.44 1,122,644 +0.08(+0.73%)
Oct 08, 2012 10.13 10.38 10.10 10.36 901,173 +0.12(+1.18%)
Oct 05, 2012 10.47 10.55 10.19 10.24 936,523 -0.12(-1.17%)
Oct 04, 2012 10.03 10.39 9.966 10.36 1,302,907 +0.40(+4.03%)
Oct 03, 2012 9.974 10.06 9.853 9.959 900,404 -0.02(-0.15%)
Oct 02, 2012 10.07 10.19 9.913 9.974 802,586 -0.01(-0.08%)
Oct 01, 2012 10.08 10.12 9.944 9.982 1,386,406 -0.01(-0.08%)
Sep 28, 2012 10.04 10.13 9.936 9.989 1,175,671 -0.11(-1.05%)
Sep 27, 2012 10.08 10.21 9.936 10.10 1,050,817 +0.11(+1.06%)
Sep 26, 2012 9.921 10.16 9.739 9.989 1,458,021 +0.04(+0.38%)
Sep 25, 2012 10.23 10.31 9.951 9.951 1,677,446 -0.23(-2.23%)
Sep 24, 2012 10.25 10.25 9.997 10.18 1,638,231 -0.23(-2.18%)
Sep 21, 2012 10.64 10.69 10.39 10.41 3,548,185 -0.26(-2.41%)
Sep 20, 2012 10.76 10.79 10.59 10.66 1,450,030 -0.25(-2.29%)
Sep 19, 2012 11.03 11.06 10.80 10.91 860,003 -0.05(-0.42%)
Sep 18, 2012 11.01 11.15 10.82 10.96 1,623,818 -0.11(-1.03%)
Sep 17, 2012 11.24 11.26 11.00 11.07 1,377,649 -0.25(-2.21%)
Sep 14, 2012 11.12 11.43 11.04 11.32 1,968,274 +0.19(+1.70%)
Sep 13, 2012 10.81 11.16 10.67 11.13 1,432,873 +0.31(+2.87%)
Sep 12, 2012 10.82 10.89 10.71 10.82 1,099,542 +0.07(+0.63%)
Sep 11, 2012 10.56 10.85 10.48 10.75 1,057,342 +0.25(+2.38%)
Sep 10, 2012 10.47 10.69 10.41 10.50 783,860 +0.05(+0.51%)
Sep 07, 2012 10.13 10.47 10.13 10.45 1,157,868 +0.39(+3.91%)
Sep 06, 2012 9.853 10.10 9.845 10.06 1,096,952 +0.36(+3.75%)
Sep 05, 2012 9.747 9.838 9.649 9.694 965,467 -0.08(-0.77%)
Sep 04, 2012 9.664 9.770 9.558 9.770 941,925 +0.13(+1.33%)
Aug 31, 2012 9.739 9.792 9.618 9.641 1,040,701 +0.01(+0.08%)
Aug 30, 2012 9.709 9.739 9.528 9.633 531,318 -0.14(-1.47%)
Aug 29, 2012 9.982 10.06 9.724 9.777 569,848 +0.07(+0.70%)
Aug 27, 2012 9.966 9.974 9.694 9.709 929,001 -0.24(-2.43%)
Aug 24, 2012 9.944 10.05 9.770 9.951 1,266,279 -0.02(-0.15%)
Aug 23, 2012 10.06 10.09 9.944 9.966 1,010,331 -0.17(-1.64%)
Aug 22, 2012 10.22 10.28 10.07 10.13 1,162,946 -0.14(-1.33%)
Aug 21, 2012 10.53 10.66 10.25 10.27 1,029,011 -0.16(-1.52%)
Aug 20, 2012 10.39 10.55 10.30 10.43 737,315 -0.01(-0.07%)
Aug 17, 2012 10.32 10.48 10.27 10.44 1,711,941 +0.14(+1.40%)
Aug 16, 2012 10.07 10.48 10.06 10.29 1,175,501 +0.25(+2.49%)
Aug 15, 2012 9.951 10.06 9.876 10.04 816,120 +0.06(+0.61%)
Aug 14, 2012 10.19 10.28 9.929 9.982 786,204 -0.17(-1.64%)
Aug 13, 2012 10.33 10.36 10.01 10.15 741,677 -0.19(-1.83%)
Aug 10, 2012 10.27 10.38 10.18 10.34 850,982 -0.02(-0.22%)
Aug 09, 2012 10.17 10.47 9.807 10.36 826,454 +0.19(+1.86%)
Aug 08, 2012 10.04 10.29 9.990 10.17 893,730 +0.05(+0.52%)
Aug 07, 2012 10.03 10.27 9.959 10.12 1,007,157 +0.15(+1.52%)
Aug 06, 2012 9.762 10.11 9.739 9.966 736,671 +0.24(+2.49%)
Aug 03, 2012 9.656 9.966 9.596 9.724 920,702 +0.34(+3.63%)
Aug 02, 2012 9.535 9.785 9.232 9.384 1,320,552 -0.25(-2.59%)
Aug 01, 2012 9.747 9.823 9.512 9.633 1,232,647 -0.12(-1.24%)
Jul 31, 2012 9.603 9.807 9.550 9.755 1,634,618 +0.19(+1.98%)
Jul 30, 2012 9.535 9.596 9.406 9.565 743,741 +0.04(+0.40%)
Jul 27, 2012 9.202 9.611 9.164 9.527 1,223,508 +0.41(+4.48%)
Jul 26, 2012 9.096 9.172 8.945 9.119 1,137,375 +0.18(+2.03%)
Jul 25, 2012 9.164 9.210 8.915 8.937 1,210,457 -0.16(-1.75%)
Jul 24, 2012 9.255 9.346 9.020 9.096 1,317,931 -0.15(-1.64%)
Jul 23, 2012 9.384 9.444 9.179 9.248 1,320,593 -0.36(-3.78%)
Jul 20, 2012 9.649 9.686 9.543 9.611 985,774 -0.13(-1.32%)
Jul 19, 2012 9.717 9.807 9.649 9.739 820,620 +0.06(+0.63%)
Jul 18, 2012 9.656 9.823 9.558 9.679 1,247,152 -0.03(-0.31%)
Jul 17, 2012 9.558 9.724 9.376 9.709 1,163,063 +0.17(+1.83%)
Jul 16, 2012 9.770 9.770 9.475 9.535 1,281,651 -0.26(-2.63%)
Jul 13, 2012 9.641 9.830 9.633 9.792 765,088 +0.17(+1.81%)
Jul 12, 2012 9.452 9.717 9.263 9.618 1,421,946 +0.05(+0.55%)
Jul 11, 2012 9.535 9.702 9.512 9.565 886,493 +0.04(+0.40%)
Jul 10, 2012 9.936 10.06 9.391 9.527 1,851,850 -0.31(-3.15%)
Jul 09, 2012 9.989 9.989 9.760 9.838 1,245,199 -0.12(-1.22%)
Jul 06, 2012 9.906 10.03 9.756 9.959 1,209,869 -0.04(-0.38%)
Jul 05, 2012 9.899 10.08 9.831 9.996 1,675,873 +0.11(+1.14%)
Jul 03, 2012 9.666 9.959 9.606 9.884 1,692,703 +0.29(+3.05%)
Jul 02, 2012 9.441 9.629 9.381 9.591 1,585,976 +0.11(+1.19%)
Jun 29, 2012 9.419 9.561 9.276 9.479 1,994,048 +0.28(+3.02%)
Jun 28, 2012 8.856 9.201 8.781 9.201 1,849,971 +0.27(+3.02%)
Jun 27, 2012 8.901 9.126 8.661 8.931 2,250,611 +0.02(+0.25%)
Jun 26, 2012 8.691 8.931 8.586 8.909 1,815,622 +0.27(+3.13%)
Jun 25, 2012 8.699 8.766 8.579 8.639 1,219,987 -0.24(-2.70%)
Jun 22, 2012 8.834 8.901 8.744 8.879 1,139,431 +0.10(+1.20%)
Jun 21, 2012 9.216 9.216 8.774 8.774 1,264,891 -0.43(-4.72%)
Jun 20, 2012 9.171 9.291 9.051 9.209 1,274,640 +0.05(+0.57%)
Jun 19, 2012 8.879 9.239 8.819 9.156 1,079,888 +0.31(+3.56%)
Jun 18, 2012 8.924 8.924 8.766 8.841 1,094,220 -0.19(-2.16%)
Jun 15, 2012 8.946 9.066 8.826 9.036 1,667,222 +0.10(+1.18%)
Jun 14, 2012 8.744 8.969 8.646 8.931 1,262,637 +0.19(+2.23%)
Jun 13, 2012 8.714 8.909 8.617 8.736 1,381,371 -0.05(-0.60%)
Jun 12, 2012 8.796 8.819 8.631 8.789 1,333,788 +0.07(+0.77%)
Jun 11, 2012 9.089 9.239 8.721 8.721 1,311,311 -0.20(-2.27%)
Jun 08, 2012 8.999 9.055 8.856 8.924 1,119,162 -0.16(-1.82%)
Jun 07, 2012 9.141 9.411 9.078 9.089 2,638,615 +0.13(+1.51%)
Jun 06, 2012 8.706 8.999 8.706 8.954 1,606,189 +0.35(+4.10%)
Jun 05, 2012 8.646 8.834 8.579 8.601 1,073,879 -0.09(-1.04%)
Jun 04, 2012 8.706 8.781 8.497 8.691 1,853,821 -0.02(-0.26%)
Jun 01, 2012 8.579 8.774 8.474 8.714 1,551,115 -0.04(-0.51%)
May 31, 2012 9.029 9.066 8.691 8.759 2,381,509 -0.27(-2.99%)
May 30, 2012 9.224 9.254 9.021 9.029 1,001,878 -0.35(-3.76%)
May 29, 2012 9.111 9.404 9.111 9.381 1,168,848 +0.40(+4.51%)
May 25, 2012 9.051 9.093 8.946 8.976 615,709 -0.07(-0.75%)
May 24, 2012 9.119 9.119 8.886 9.044 982,245 -0.03(-0.33%)
May 23, 2012 9.006 9.111 8.624 9.074 2,171,077 -0.01(-0.17%)
May 22, 2012 9.276 9.336 9.014 9.089 1,911,758 -0.13(-1.46%)
May 21, 2012 9.119 9.284 9.119 9.224 1,943,122 +0.10(+1.15%)
May 18, 2012 9.426 9.516 9.089 9.119 1,818,489 -0.25(-2.64%)
May 17, 2012 9.599 9.711 9.336 9.366 1,311,674 -0.21(-2.19%)
May 16, 2012 9.816 9.989 9.561 9.576 1,387,587 -0.17(-1.77%)
May 15, 2012 9.966 10.03 9.681 9.749 1,527,059 -0.19(-1.89%)
May 14, 2012 9.831 9.978 9.764 9.936 1,238,229 -0.06(-0.60%)
May 11, 2012 9.861 10.18 9.824 9.996 954,748 +0.04(+0.45%)
May 10, 2012 10.11 10.21 9.899 9.951 1,777,412 -0.03(-0.30%)
May 09, 2012 9.846 10.19 9.764 9.981 2,000,371 -0.04(-0.37%)
May 08, 2012 10.37 10.39 9.906 10.02 2,523,910 -0.51(-4.84%)
May 07, 2012 10.58 10.64 10.43 10.53 880,101 -0.07(-0.64%)
May 04, 2012 11.02 11.02 10.56 10.60 990,615 -0.49(-4.46%)
May 03, 2012 11.23 11.32 10.98 11.09 1,196,048 -0.15(-1.33%)
May 02, 2012 11.11 11.30 11.01 11.24 1,801,239 +0.10(+0.87%)
May 01, 2012 11.06 11.38 11.03 11.14 1,309,811 +0.06(+0.54%)
Apr 30, 2012 11.01 11.10 10.85 11.08 1,034,516 +0.07(+0.61%)
Apr 27, 2012 11.08 11.08 10.82 11.02 916,526 +0.01(+0.07%)
Apr 26, 2012 10.90 11.02 10.84 11.01 817,368 +0.08(+0.76%)
Apr 25, 2012 10.90 11.01 10.76 10.93 1,235,738 +0.18(+1.68%)
Apr 24, 2012 10.49 10.77 10.40 10.75 1,245,493 +0.29(+2.80%)
Apr 23, 2012 10.51 10.51 10.18 10.45 1,568,605 -0.17(-1.62%)
Apr 20, 2012 10.87 11.03 10.60 10.63 1,375,204 -0.19(-1.80%)
Apr 19, 2012 11.11 11.22 10.80 10.82 1,474,623 -0.30(-2.70%)
Apr 18, 2012 11.08 11.20 11.03 11.12 1,265,826 -0.04(-0.40%)
Apr 17, 2012 11.02 11.33 11.02 11.17 3,375,605 +0.21(+1.92%)
Apr 16, 2012 10.93 11.17 10.84 10.96 1,083,502 +0.11(+0.97%)
Apr 13, 2012 11.25 11.27 10.83 10.85 1,627,254 -0.43(-3.85%)
Apr 12, 2012 10.69 11.34 10.69 11.29 1,613,682 +0.58(+5.47%)
Apr 11, 2012 10.76 10.93 10.67 10.70 1,255,416 +0.12(+1.13%)
Apr 10, 2012 10.90 11.02 10.57 10.58 2,268,133 -0.31(-2.89%)
Apr 09, 2012 10.67 10.90 10.59 10.90 1,996,425 +0.08(+0.69%)
Apr 05, 2012 10.85 11.09 10.71 10.82 1,685,531 -0.03(-0.27%)
Apr 04, 2012 10.93 10.98 10.76 10.85 1,610,336 -0.21(-1.88%)
Apr 03, 2012 11.41 11.42 10.92 11.06 2,290,586 -0.32(-2.81%)
Apr 02, 2012 11.11 11.45 11.02 11.38 2,229,024 +0.36(+3.24%)
Mar 30, 2012 10.96 11.06 10.94 11.02 2,327,931 +0.19(+1.72%)
Mar 29, 2012 10.66 11.01 10.43 10.84 2,422,914 +0.13(+1.25%)
Mar 28, 2012 10.92 11.34 10.48 10.70 3,925,214 -0.01(-0.07%)
Mar 27, 2012 10.88 11.01 10.64 10.71 2,270,908 -0.15(-1.37%)
Mar 26, 2012 10.59 10.86 10.50 10.86 2,123,972 +0.39(+3.77%)
Mar 23, 2012 10.26 10.49 10.16 10.46 1,243,364 +0.25(+2.40%)
Mar 22, 2012 10.49 10.52 10.10 10.22 1,212,204 -0.38(-3.58%)
Mar 21, 2012 10.78 10.78 10.54 10.60 1,111,324 -0.15(-1.38%)
Mar 20, 2012 10.66 10.78 10.58 10.75 1,294,623 +0.00(+0.00%)
Mar 19, 2012 10.49 10.93 10.46 10.75 1,679,191 +0.28(+2.63%)
Mar 16, 2012 10.56 10.67 10.41 10.47 2,072,755 -0.08(-0.78%)
Mar 15, 2012 10.65 10.75 10.48 10.55 1,543,026 -0.05(-0.49%)
Mar 14, 2012 10.61 10.75 10.46 10.61 2,112,803 +0.01(+0.14%)
Mar 13, 2012 10.32 10.61 10.23 10.59 2,090,954 +0.36(+3.56%)
Mar 12, 2012 9.996 10.30 9.996 10.23 1,764,898 +0.23(+2.31%)
Mar 09, 2012 9.825 10.24 9.825 9.996 1,193,100 +0.14(+1.43%)
Mar 08, 2012 9.966 10.12 9.810 9.854 1,039,346 -0.01(-0.15%)
Mar 07, 2012 9.921 9.966 9.668 9.869 1,598,658 -0.04(-0.38%)
Mar 06, 2012 9.840 9.944 9.698 9.906 1,860,720 -0.10(-0.97%)
Mar 05, 2012 10.14 10.14 9.862 10.00 1,565,797 -0.14(-1.39%)
Mar 02, 2012 10.08 10.29 10.00 10.14 1,419,882 +0.09(+0.89%)
Mar 01, 2012 10.01 10.15 9.929 10.06 1,594,833 +0.17(+1.73%)
Feb 29, 2012 10.08 10.21 9.840 9.884 1,562,700 -0.19(-1.85%)
Feb 28, 2012 10.17 10.20 9.988 10.07 831,026 -0.10(-0.95%)
Feb 27, 2012 10.03 10.20 9.892 10.17 1,200,085 +0.04(+0.37%)
Feb 24, 2012 10.15 10.28 9.981 10.13 817,691 -0.04(-0.44%)
Feb 23, 2012 10.05 10.20 9.758 10.17 1,237,281 +0.15(+1.48%)
Feb 22, 2012 10.16 10.25 9.914 10.03 1,102,158 -0.10(-1.03%)
Feb 21, 2012 10.08 10.33 9.959 10.13 1,196,846 +0.13(+1.26%)
Feb 17, 2012 10.14 10.20 9.959 10.00 911,443 -0.07(-0.74%)
Feb 16, 2012 9.988 10.10 9.906 10.08 1,742,034 +0.09(+0.89%)
Feb 15, 2012 10.26 10.29 9.951 9.988 1,328,910 -0.18(-1.76%)
Feb 14, 2012 10.34 10.40 10.08 10.17 1,390,105 -0.22(-2.15%)
Feb 13, 2012 10.64 10.70 10.38 10.39 1,592,954 -0.12(-1.13%)
Feb 10, 2012 10.74 10.74 10.44 10.51 1,850,706 -0.41(-3.75%)
Feb 09, 2012 10.89 10.96 10.61 10.92 2,118,885 +0.07(+0.62%)
Feb 08, 2012 10.96 11.10 10.82 10.85 1,584,685 -0.10(-0.88%)
Feb 07, 2012 10.78 11.02 10.72 10.95 1,667,299 +0.20(+1.87%)
Feb 06, 2012 10.88 10.89 10.67 10.75 897,980 -0.17(-1.57%)
Feb 03, 2012 10.85 10.96 10.81 10.92 1,425,154 +0.25(+2.30%)
Feb 02, 2012 10.74 10.96 10.61 10.67 1,130,296 -0.01(-0.14%)
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.