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

Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

7.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 11.30 11.70 11.30 11.55 3,901,565 +0.25(+2.18%)
Apr 29, 2008 11.67 11.70 11.15 11.30 2,911,351 -0.34(-2.95%)
Apr 28, 2008 11.63 11.75 11.59 11.65 2,339,819 +0.20(+1.75%)
Apr 25, 2008 11.35 11.50 11.08 11.44 4,721,633 +0.46(+4.17%)
Apr 24, 2008 11.22 11.26 10.91 10.99 4,789,137 -0.36(-3.13%)
Apr 23, 2008 11.20 11.43 11.08 11.34 2,518,194 +0.17(+1.49%)
Apr 22, 2008 11.59 11.73 11.08 11.18 2,986,553 -0.39(-3.37%)
Apr 21, 2008 11.69 11.90 11.44 11.57 3,873,184 +0.02(+0.15%)
Apr 18, 2008 11.58 11.61 11.36 11.55 7,014,371 +0.72(+6.67%)
Apr 17, 2008 10.96 11.06 10.65 10.83 5,305,041 -0.22(-1.97%)
Apr 16, 2008 11.26 11.51 10.84 11.04 4,857,991 -0.21(-1.83%)
Apr 15, 2008 11.34 11.44 11.07 11.25 3,671,928 -0.01(-0.10%)
Apr 14, 2008 11.60 11.61 11.10 11.26 5,762,644 -0.56(-4.75%)
Apr 11, 2008 12.31 12.31 11.78 11.82 2,094,124 -0.65(-5.24%)
Apr 10, 2008 12.88 12.88 12.35 12.48 2,284,588 -0.58(-4.48%)
Apr 09, 2008 13.40 13.41 12.99 13.06 1,313,950 -0.18(-1.34%)
Apr 08, 2008 13.10 13.38 13.07 13.24 1,974,781 +0.13(+1.01%)
Apr 07, 2008 13.18 13.22 12.86 13.11 1,967,820 +0.05(+0.39%)
Apr 04, 2008 12.83 13.18 12.61 13.06 2,105,440 +0.09(+0.71%)
Apr 03, 2008 12.94 13.10 12.64 12.96 3,521,716 -0.22(-1.65%)
Apr 02, 2008 12.76 13.24 12.76 13.18 2,141,365 +0.29(+2.22%)
Apr 01, 2008 12.64 13.07 12.56 12.89 2,700,708 +0.92(+7.71%)
Mar 31, 2008 11.77 12.00 11.58 11.97 3,730,559 -0.44(-3.51%)
Mar 28, 2008 12.83 12.83 12.33 12.41 2,155,967 -0.76(-5.75%)
Mar 27, 2008 13.12 13.46 13.04 13.16 2,118,476 +0.51(+4.03%)
Mar 26, 2008 12.99 12.99 12.64 12.65 1,455,065 -0.31(-2.39%)
Mar 25, 2008 12.71 13.04 12.65 12.96 2,143,927 +0.19(+1.48%)
Mar 24, 2008 12.30 12.91 12.30 12.77 2,439,063 -0.28(-2.15%)
Mar 21, 2008 12.61 13.22 12.45 13.06 2,973,347 +0.00(+0.00%)
Mar 20, 2008 12.61 13.22 12.45 13.06 2,973,347 +0.15(+1.20%)
Mar 19, 2008 13.69 13.69 12.85 12.90 1,688,145 -0.53(-3.93%)
Mar 18, 2008 12.92 13.52 12.76 13.43 2,873,349 +0.89(+7.13%)
Mar 17, 2008 12.08 12.75 12.02 12.53 4,210,165 -0.69(-5.24%)
Mar 14, 2008 14.20 14.20 12.97 13.23 4,263,204 -0.76(-5.41%)
Mar 13, 2008 13.58 14.19 13.31 13.98 3,187,480 +0.05(+0.33%)
Mar 12, 2008 14.33 14.35 13.83 13.94 3,499,762 -0.53(-3.68%)
Mar 11, 2008 13.32 14.56 13.32 14.47 4,462,206 +1.64(+12.77%)
Mar 10, 2008 12.99 13.18 12.71 12.83 1,975,526 -0.36(-2.70%)
Mar 07, 2008 12.81 13.34 12.73 13.19 4,075,286 -0.05(-0.35%)
Mar 06, 2008 13.89 13.89 13.18 13.23 3,860,377 -1.03(-7.23%)
Mar 05, 2008 14.32 14.43 14.21 14.26 1,828,569 -0.05(-0.32%)
Mar 04, 2008 14.30 14.52 13.81 14.31 1,670,937 -0.19(-1.34%)
Mar 03, 2008 14.33 14.60 14.25 14.51 2,596,463 +0.05(+0.32%)
Feb 29, 2008 14.67 14.74 14.38 14.46 1,972,346 -0.51(-3.41%)
Feb 28, 2008 14.99 15.05 14.85 14.97 4,245,872 -0.41(-2.65%)
Feb 27, 2008 15.09 15.55 14.80 15.38 5,739,962 -0.05(-0.30%)
Feb 26, 2008 14.32 15.64 14.24 15.42 6,587,105 +1.20(+8.46%)
Feb 25, 2008 13.87 14.26 13.81 14.22 1,691,574 +0.11(+0.77%)
Feb 22, 2008 13.90 14.18 13.66 14.11 1,441,039 +0.21(+1.48%)
Feb 21, 2008 13.75 13.93 13.59 13.90 5,854,987 +0.18(+1.29%)
Feb 20, 2008 13.24 13.73 13.19 13.73 1,818,836 +0.18(+1.35%)
Feb 19, 2008 13.74 13.86 13.43 13.54 1,823,488 -0.19(-1.42%)
Feb 18, 2008 13.35 13.77 13.29 13.74 0 +0.00(+0.00%)
Feb 15, 2008 13.35 13.77 13.29 13.74 1,307,054 +0.09(+0.63%)
Feb 14, 2008 13.94 14.29 13.57 13.65 2,015,937 -0.40(-2.81%)
Feb 13, 2008 13.94 14.14 13.64 14.05 1,893,257 +0.42(+3.11%)
Feb 12, 2008 13.36 14.15 13.36 13.62 4,626,747 +1.21(+9.74%)
Feb 11, 2008 12.41 12.50 12.14 12.41 2,310,376 +0.19(+1.60%)
Feb 08, 2008 12.04 12.32 12.04 12.22 1,357,719 -0.09(-0.70%)
Feb 07, 2008 11.94 12.49 11.81 12.30 2,195,705 +0.09(+0.75%)
Feb 06, 2008 12.10 12.53 12.10 12.21 2,558,192 -0.13(-1.02%)
Feb 05, 2008 12.72 12.77 12.30 12.34 1,430,104 -0.88(-6.63%)
Feb 04, 2008 13.57 13.57 13.09 13.22 1,600,747 -0.17(-1.24%)
Feb 01, 2008 12.96 13.47 12.87 13.38 3,327,476 +0.40(+3.04%)
Jan 31, 2008 12.61 13.06 12.29 12.99 3,167,527 +0.15(+1.16%)
Jan 30, 2008 13.03 13.08 12.62 12.84 5,848,597 -0.12(-0.93%)
Jan 29, 2008 13.05 13.14 12.83 12.96 4,202,018 +0.19(+1.53%)
Jan 28, 2008 13.03 13.03 12.52 12.76 4,856,996 -0.29(-2.20%)
Jan 25, 2008 14.02 14.02 12.95 13.05 2,968,461 -0.99(-7.02%)
Jan 24, 2008 12.96 14.10 12.96 14.04 4,635,599 +1.34(+10.52%)
Jan 23, 2008 12.15 12.76 11.72 12.70 4,955,724 -0.44(-3.32%)
Jan 22, 2008 12.67 13.47 12.12 13.14 2,896,038 -0.92(-6.52%)
Jan 21, 2008 14.05 14.44 13.74 14.05 0 +0.00(+0.00%)
Jan 18, 2008 14.05 14.44 13.74 14.05 2,200,153 +0.60(+4.47%)
Jan 17, 2008 13.86 14.10 13.37 13.45 5,184,964 -0.39(-2.82%)
Jan 16, 2008 13.48 14.15 13.42 13.84 3,819,698 -0.01(-0.04%)
Jan 15, 2008 14.33 14.33 13.81 13.85 1,721,510 -0.49(-3.40%)
Jan 14, 2008 14.16 14.44 14.14 14.33 1,827,076 +0.28(+2.00%)
Jan 11, 2008 13.97 14.20 13.97 14.05 1,190,180 -0.28(-1.92%)
Jan 10, 2008 14.05 14.64 14.04 14.33 2,683,308 +0.13(+0.89%)
Jan 09, 2008 14.09 14.32 13.83 14.20 2,404,020 -0.10(-0.68%)
Jan 08, 2008 15.03 15.03 14.21 14.30 2,079,373 -0.41(-2.77%)
Jan 07, 2008 14.81 15.20 14.33 14.71 3,564,279 -0.25(-1.69%)
Jan 04, 2008 15.42 15.51 14.84 14.96 1,642,229 -0.68(-4.33%)
Jan 03, 2008 15.77 15.95 15.40 15.63 2,435,779 -0.11(-0.69%)
Jan 02, 2008 15.46 16.02 15.46 15.74 1,462,386 -0.06(-0.36%)
Jan 01, 2008 16.04 16.04 15.61 15.80 0 +0.00(+0.00%)
Dec 31, 2007 16.04 16.04 15.61 15.80 768,832 -0.21(-1.32%)
Dec 28, 2007 15.42 16.03 15.42 16.01 1,387,403 +0.64(+4.18%)
Dec 27, 2007 15.86 15.86 15.30 15.37 1,091,778 -0.69(-4.32%)
Dec 26, 2007 16.07 16.10 15.76 16.06 790,760 +0.01(+0.07%)
Dec 24, 2007 15.89 16.07 15.63 16.05 1,050,573 +0.32(+2.04%)
Dec 21, 2007 16.18 16.18 15.55 15.73 1,151,143 -0.02(-0.15%)
Dec 20, 2007 15.59 15.91 15.53 15.75 1,477,277 +0.17(+1.07%)
Dec 19, 2007 15.36 15.73 15.26 15.59 1,535,529 -0.04(-0.26%)
Dec 18, 2007 15.63 15.71 15.16 15.63 1,527,476 +0.46(+3.06%)
Dec 17, 2007 16.33 16.33 15.03 15.16 2,641,895 -1.28(-7.80%)
Dec 14, 2007 16.38 16.67 16.30 16.45 2,180,556 -0.03(-0.21%)
Dec 13, 2007 16.24 16.55 16.15 16.48 2,171,215 -0.10(-0.59%)
Dec 12, 2007 16.06 16.76 16.06 16.58 2,755,754 +0.76(+4.82%)
Dec 11, 2007 16.80 16.80 15.77 15.82 2,138,171 -0.89(-5.32%)
Dec 10, 2007 16.61 17.11 16.46 16.71 1,735,261 +0.25(+1.53%)
Dec 07, 2007 17.01 17.01 16.34 16.45 2,175,862 -0.58(-3.43%)
Dec 06, 2007 16.65 17.19 16.62 17.04 3,411,264 +0.45(+2.73%)
Dec 05, 2007 15.63 16.78 15.62 16.59 3,771,342 +0.93(+5.93%)
Dec 04, 2007 15.67 15.91 15.43 15.66 1,830,248 -0.02(-0.11%)
Dec 03, 2007 15.76 15.77 15.42 15.67 1,722,967 +0.01(+0.04%)
Nov 30, 2007 15.99 16.21 15.57 15.67 2,260,402 +0.19(+1.26%)
Nov 29, 2007 15.23 15.73 14.93 15.47 5,513,112 +0.05(+0.33%)
Nov 28, 2007 14.95 15.52 14.94 15.42 4,969,535 +0.81(+5.57%)
Nov 27, 2007 14.44 14.70 14.04 14.61 2,077,092 +0.15(+1.07%)
Nov 26, 2007 14.61 14.91 14.33 14.45 4,473,431 +0.10(+0.68%)
Nov 23, 2007 14.50 14.50 14.04 14.36 1,507,136 +0.16(+1.13%)
Nov 21, 2007 14.67 15.24 14.04 14.20 5,272,097 -1.22(-7.92%)
Nov 20, 2007 15.19 15.62 14.91 15.42 3,752,879 +0.11(+0.75%)
Nov 19, 2007 15.93 15.93 15.11 15.30 6,463,877 -0.46(-2.91%)
Nov 16, 2007 15.38 15.89 15.04 15.76 2,430,328 +0.72(+4.80%)
Nov 15, 2007 15.39 15.39 14.91 15.04 2,297,022 -0.11(-0.76%)
Nov 14, 2007 16.05 16.05 14.93 15.15 3,757,337 +0.56(+3.85%)
Nov 13, 2007 14.26 14.79 14.09 14.59 4,604,273 +0.18(+1.23%)
Nov 12, 2007 14.50 14.80 14.10 14.41 3,189,487 -0.03(-0.24%)
Nov 09, 2007 13.85 14.67 13.85 14.45 2,782,822 +0.65(+4.74%)
Nov 08, 2007 13.64 14.14 13.35 13.79 5,523,171 +0.51(+3.84%)
Nov 07, 2007 13.61 13.70 12.98 13.28 2,627,552 -0.47(-3.42%)
Nov 06, 2007 13.64 13.82 13.51 13.75 1,858,196 +0.33(+2.43%)
Nov 05, 2007 13.71 13.71 13.24 13.43 1,484,129 -0.18(-1.35%)
Nov 02, 2007 13.73 13.73 13.24 13.61 1,078,343 +0.09(+0.64%)
Nov 01, 2007 13.47 13.63 13.20 13.53 2,517,355 -0.25(-1.83%)
Oct 31, 2007 13.38 13.78 13.18 13.78 2,507,060 +0.53(+3.98%)
Oct 30, 2007 13.30 13.41 13.11 13.25 2,271,150 -0.05(-0.35%)
Oct 29, 2007 13.04 13.30 12.98 13.30 2,472,336 +0.26(+1.98%)
Oct 26, 2007 13.18 13.18 12.92 13.04 2,274,815 +0.29(+2.25%)
Oct 25, 2007 12.81 12.82 12.48 12.75 1,725,697 +0.48(+3.88%)
Oct 24, 2007 12.21 12.39 11.96 12.28 1,499,210 -0.18(-1.47%)
Oct 23, 2007 12.60 12.61 12.20 12.46 1,164,540 +0.30(+2.45%)
Oct 22, 2007 11.80 12.29 11.40 12.16 2,079,038 +0.09(+0.71%)
Oct 19, 2007 12.65 12.67 12.05 12.08 1,784,500 -0.75(-5.85%)
Oct 18, 2007 12.73 12.89 12.63 12.83 2,311,981 +0.03(+0.27%)
Oct 17, 2007 13.18 13.18 12.58 12.79 3,039,950 +0.21(+1.69%)
Oct 16, 2007 12.72 12.88 12.37 12.58 6,567,946 -0.11(-0.90%)
Oct 15, 2007 13.21 13.35 12.65 12.69 2,898,090 -0.15(-1.20%)
Oct 12, 2007 12.68 13.05 12.68 12.85 2,100,326 +0.21(+1.63%)
Oct 11, 2007 13.06 13.19 12.53 12.64 2,712,783 -0.23(-1.78%)
Oct 10, 2007 13.33 13.33 12.84 12.87 2,326,813 -0.68(-5.03%)
Oct 09, 2007 13.63 13.75 13.42 13.55 1,195,774 +0.33(+2.51%)
Oct 08, 2007 13.77 13.77 12.73 13.22 1,910,481 -0.70(-5.02%)
Oct 05, 2007 13.53 14.01 13.53 13.92 1,633,916 +0.77(+5.89%)
Oct 04, 2007 12.97 13.17 12.95 13.15 701,795 +0.33(+2.59%)
Oct 03, 2007 13.35 13.38 12.67 12.81 1,228,229 -0.07(-0.58%)
Oct 02, 2007 12.79 12.98 12.68 12.89 1,177,452 +0.13(+0.99%)
Oct 01, 2007 12.04 12.76 12.04 12.76 1,218,806 +0.57(+4.65%)
Sep 28, 2007 12.24 12.25 12.04 12.20 1,136,622 -0.11(-0.89%)
Sep 27, 2007 12.59 12.61 12.23 12.30 1,206,069 -0.23(-1.83%)
Sep 26, 2007 12.12 12.64 12.12 12.53 1,523,290 +0.64(+5.35%)
Sep 25, 2007 11.95 11.96 11.65 11.90 995,460 -0.18(-1.47%)
Sep 24, 2007 12.40 12.54 11.80 12.08 1,896,522 -0.19(-1.54%)
Sep 21, 2007 12.01 12.35 11.71 12.26 2,519,100 +0.73(+6.36%)
Sep 20, 2007 11.52 11.64 11.46 11.53 685,393 -0.07(-0.59%)
Sep 19, 2007 11.45 11.72 11.41 11.60 1,905,072 +0.62(+5.64%)
Sep 18, 2007 10.57 11.30 10.46 10.98 2,727,963 +0.65(+6.27%)
Sep 17, 2007 10.32 10.48 10.10 10.33 2,068,568 -0.09(-0.83%)
Sep 14, 2007 10.32 10.47 10.17 10.42 4,482,801 -0.08(-0.76%)
Sep 13, 2007 10.28 10.51 10.02 10.50 3,826,023 +0.48(+4.81%)
Sep 12, 2007 10.10 10.17 9.966 10.02 956,724 -0.13(-1.24%)
Sep 11, 2007 10.16 10.22 10.05 10.14 968,589 +0.20(+2.02%)
Sep 10, 2007 10.05 10.10 9.846 9.943 892,163 -0.10(-0.97%)
Sep 07, 2007 10.60 11.00 9.869 10.04 1,521,196 -0.21(-2.01%)
Sep 06, 2007 10.31 10.36 10.10 10.25 939,100 -0.01(-0.06%)
Sep 05, 2007 10.32 10.32 10.15 10.25 837,547 -0.16(-1.54%)
Sep 04, 2007 10.32 10.52 10.22 10.41 1,883,784 +0.09(+0.89%)
Aug 31, 2007 10.06 10.34 10.04 10.32 1,364,156 +0.11(+1.12%)
Aug 30, 2007 10.25 10.32 10.09 10.21 866,687 +0.03(+0.34%)
Aug 29, 2007 9.806 10.25 9.760 10.17 1,491,009 +0.83(+8.90%)
Aug 28, 2007 9.691 9.743 9.301 9.342 722,908 -0.49(-5.01%)
Aug 27, 2007 9.915 9.966 9.680 9.834 687,138 +0.06(+0.65%)
Aug 24, 2007 9.485 9.897 9.485 9.771 1,136,273 +0.25(+2.65%)
Aug 23, 2007 9.628 9.743 9.382 9.519 764,262 +0.00(+0.00%)
Aug 22, 2007 9.256 9.559 9.256 9.519 818,354 +0.36(+3.94%)
Aug 21, 2007 8.969 9.261 8.963 9.158 589,075 +0.11(+1.20%)
Aug 20, 2007 9.066 9.158 8.820 9.049 1,270,804 +0.03(+0.38%)
Aug 17, 2007 9.158 9.571 8.711 9.015 2,138,190 +0.19(+2.14%)
Aug 16, 2007 8.453 8.883 8.247 8.826 4,408,468 -0.37(-4.05%)
Aug 15, 2007 9.554 9.852 9.198 9.198 1,782,755 -0.54(-5.59%)
Aug 14, 2007 10.23 10.23 9.697 9.743 1,841,558 -0.43(-4.23%)
Aug 13, 2007 10.14 10.25 10.08 10.17 775,778 +0.15(+1.49%)
Aug 10, 2007 9.599 10.08 9.542 10.02 1,830,216 +0.12(+1.21%)
Aug 09, 2007 10.32 10.48 9.456 9.903 2,243,407 -0.91(-8.38%)
Aug 08, 2007 11.12 11.39 10.57 10.81 2,114,145 -0.06(-0.58%)
Aug 07, 2007 10.42 10.91 10.34 10.87 1,593,958 +0.45(+4.34%)
Aug 06, 2007 10.24 10.44 10.08 10.42 3,000,515 +0.10(+1.00%)
Aug 03, 2007 10.32 10.37 10.29 10.32 3,491,179 +0.00(+0.00%)
Aug 02, 2007 10.07 10.34 10.07 10.32 2,078,514 +0.37(+3.75%)
Aug 01, 2007 9.886 10.17 9.794 9.943 1,886,402 -0.19(-1.87%)
Jul 31, 2007 10.40 10.45 10.09 10.13 1,408,825 -0.08(-0.79%)
Jul 30, 2007 9.800 10.26 9.628 10.21 2,326,115 +0.67(+7.03%)
Jul 27, 2007 9.571 9.886 9.353 9.542 2,568,654 -0.24(-2.46%)
Jul 26, 2007 10.00 10.05 9.542 9.783 1,432,381 -0.55(-5.32%)
Jul 25, 2007 10.14 10.61 10.03 10.33 1,031,056 -0.05(-0.50%)
Jul 24, 2007 10.61 10.76 10.36 10.38 1,980,975 -0.58(-5.33%)
Jul 23, 2007 11.24 11.26 10.89 10.97 1,401,671 +0.53(+5.11%)
Jul 20, 2007 10.50 10.60 10.38 10.44 968,240 -0.06(-0.55%)
Jul 19, 2007 10.22 10.60 10.14 10.49 1,496,244 +0.54(+5.41%)
Jul 18, 2007 10.01 10.11 9.897 9.955 1,850,283 -0.19(-1.92%)
Jul 17, 2007 10.03 10.20 9.989 10.15 1,178,848 +0.18(+1.84%)
Jul 16, 2007 9.857 10.09 9.857 9.966 1,253,704 -0.12(-1.19%)
Jul 13, 2007 10.09 10.12 9.915 10.09 1,194,378 +0.21(+2.09%)
Jul 12, 2007 9.743 9.949 9.726 9.880 1,454,541 +0.19(+2.01%)
Jul 11, 2007 9.513 9.743 9.376 9.685 2,863,541 -0.40(-3.92%)
Jul 10, 2007 10.17 10.27 10.03 10.08 1,666,720 -0.37(-3.51%)
Jul 09, 2007 10.30 10.55 10.38 10.45 1,241,490 +0.37(+3.64%)
Jul 06, 2007 10.00 10.09 9.834 10.08 876,982 +0.19(+1.91%)
Jul 05, 2007 10.28 10.17 9.874 9.892 1,123,186 -0.25(-2.49%)
Jul 03, 2007 10.23 10.23 10.05 10.14 641,596 +0.06(+0.62%)
Jul 02, 2007 9.685 10.13 9.685 10.08 1,434,649 +0.54(+5.65%)
Jun 29, 2007 9.485 9.743 9.456 9.542 1,757,978 +0.22(+2.40%)
Jun 28, 2007 9.193 9.336 9.175 9.319 909,263 +0.13(+1.43%)
Jun 27, 2007 8.883 9.198 8.854 9.187 879,599 +0.13(+1.39%)
Jun 26, 2007 9.095 9.170 9.044 9.061 579,304 -0.02(-0.19%)
Jun 25, 2007 9.038 9.198 9.009 9.078 920,779 -0.02(-0.19%)
Jun 22, 2007 9.112 9.198 9.038 9.095 1,237,477 -0.07(-0.81%)
Jun 21, 2007 9.095 9.198 9.021 9.170 2,503,221 +0.12(+1.33%)
Jun 20, 2007 9.244 9.250 9.009 9.049 626,590 -0.11(-1.25%)
Jun 19, 2007 9.066 9.181 9.015 9.164 591,692 +0.02(+0.19%)
Jun 18, 2007 9.170 9.279 9.112 9.147 775,604 +0.05(+0.50%)
Jun 15, 2007 8.797 9.198 8.774 9.101 2,427,144 +0.30(+3.45%)
Jun 14, 2007 8.814 8.854 8.751 8.797 2,671,603 +0.03(+0.33%)
Jun 13, 2007 8.682 8.768 8.637 8.768 1,306,225 +0.10(+1.19%)
Jun 12, 2007 8.677 8.820 8.499 8.665 1,693,068 -0.14(-1.56%)
Jun 11, 2007 8.768 8.843 8.688 8.803 1,416,852 -0.07(-0.78%)
Jun 08, 2007 8.711 8.883 8.654 8.872 4,770,708 -0.10(-1.09%)
Jun 07, 2007 9.038 9.078 8.854 8.969 1,695,511 -0.18(-2.00%)
Jun 06, 2007 9.244 9.416 9.118 9.152 1,416,677 -0.26(-2.80%)
Jun 05, 2007 9.531 9.531 9.353 9.416 502,179 -0.15(-1.56%)
Jun 04, 2007 9.703 9.708 9.508 9.565 1,163,842 -0.14(-1.42%)
Jun 01, 2007 9.599 9.771 9.599 9.703 1,563,597 +0.16(+1.68%)
May 31, 2007 9.428 9.594 9.422 9.542 1,196,646 +0.38(+4.19%)
May 30, 2007 8.952 9.210 8.940 9.158 663,058 +0.06(+0.69%)
May 29, 2007 8.958 9.112 8.877 9.095 1,156,863 +0.24(+2.72%)
May 25, 2007 8.803 8.860 8.746 8.854 1,154,071 +0.14(+1.64%)
May 24, 2007 8.774 8.854 8.688 8.711 6,313,890 -0.11(-1.23%)
May 23, 2007 8.791 8.912 8.763 8.820 773,859 +0.13(+1.45%)
May 22, 2007 8.786 8.786 8.631 8.694 650,844 -0.03(-0.39%)
May 21, 2007 8.619 8.826 8.619 8.728 1,265,744 +0.15(+1.74%)
May 18, 2007 8.648 8.705 8.568 8.579 426,625 -0.02(-0.20%)
May 17, 2007 8.568 8.625 8.539 8.597 4,936,298 -0.02(-0.27%)
May 16, 2007 8.614 8.682 8.511 8.619 2,046,932 +0.04(+0.47%)
May 15, 2007 8.597 8.682 8.562 8.579 828,998 +0.02(+0.27%)
May 14, 2007 8.585 8.740 8.516 8.556 1,618,386 -0.07(-0.86%)
May 11, 2007 8.562 8.717 8.413 8.631 2,578,251 +0.08(+0.94%)
May 10, 2007 8.625 8.746 8.511 8.551 2,953,054 -0.01(-0.07%)
May 09, 2007 8.619 8.619 8.505 8.556 3,570,746 -0.03(-0.33%)
May 08, 2007 8.511 8.597 8.384 8.585 1,303,085 -0.01(-0.07%)
May 07, 2007 8.608 8.705 8.539 8.591 975,045 -0.03(-0.33%)
May 04, 2007 8.682 8.803 8.488 8.619 1,211,129 -0.24(-2.72%)
May 03, 2007 8.665 8.923 8.665 8.860 1,527,478 +0.37(+4.32%)
May 02, 2007 8.344 8.579 8.344 8.493 605,651 +0.06(+0.75%)
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.