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

MetLife (NY: MET )

72.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2009 10.37 10.34 10.34 10.34 9,589,988 -0.03(-0.28%)
Dec 30, 2009 10.23 10.37 10.21 10.37 8,245,799 +0.05(+0.51%)
Dec 29, 2009 10.33 10.38 10.26 10.31 14,286,398 +0.05(+0.51%)
Dec 28, 2009 10.44 10.44 10.23 10.26 10,329,638 -0.09(-0.85%)
Dec 24, 2009 10.38 10.43 10.28 10.35 5,946,562 -0.03(-0.31%)
Dec 23, 2009 10.45 10.50 10.29 10.38 9,251,069 -0.03(-0.31%)
Dec 22, 2009 10.43 10.50 10.35 10.41 15,567,610 +0.02(+0.17%)
Dec 21, 2009 10.40 10.49 10.29 10.40 30,536,444 +0.04(+0.37%)
Dec 18, 2009 10.55 10.55 10.26 10.36 22,331,250 -0.06(-0.56%)
Dec 17, 2009 10.56 10.62 10.40 10.42 16,989,844 -0.27(-2.49%)
Dec 16, 2009 10.75 10.89 10.67 10.68 22,233,222 +0.00(+0.00%)
Dec 15, 2009 10.78 10.88 10.64 10.68 18,368,192 -0.13(-1.19%)
Dec 14, 2009 10.67 10.83 10.53 10.81 18,353,006 +0.26(+2.50%)
Dec 11, 2009 10.43 10.60 10.43 10.55 16,579,042 +0.04(+0.36%)
Dec 10, 2009 10.58 10.58 10.42 10.51 34,636,460 -0.04(-0.36%)
Dec 09, 2009 10.51 10.57 10.41 10.55 22,541,276 +0.08(+0.78%)
Dec 08, 2009 10.38 10.54 10.26 10.47 26,687,168 +0.03(+0.31%)
Dec 07, 2009 10.44 10.76 10.38 10.43 36,246,956 +0.10(+0.99%)
Dec 04, 2009 10.17 10.35 10.00 10.33 29,257,362 +0.36(+3.58%)
Dec 03, 2009 10.33 10.51 9.972 9.975 44,117,200 -0.28(-2.76%)
Dec 02, 2009 9.963 10.29 9.943 10.26 20,893,866 +0.26(+2.60%)
Dec 01, 2009 10.09 10.13 9.899 9.998 17,249,388 +0.00(+0.00%)
Nov 30, 2009 9.805 10.02 9.650 9.998 24,917,654 +0.27(+2.73%)
Nov 27, 2009 9.750 9.946 9.679 9.732 11,131,208 -0.38(-3.79%)
Nov 25, 2009 10.10 10.19 10.05 10.12 14,756,900 +0.05(+0.49%)
Nov 24, 2009 10.07 10.16 9.969 10.07 14,074,412 -0.02(-0.20%)
Nov 23, 2009 10.06 10.14 10.02 10.09 20,957,680 +0.17(+1.74%)
Nov 20, 2009 9.946 9.969 9.832 9.913 21,863,070 -0.09(-0.88%)
Nov 19, 2009 10.16 10.25 9.943 10.00 22,599,126 -0.21(-2.09%)
Nov 18, 2009 10.40 10.43 10.12 10.21 17,928,484 -0.19(-1.83%)
Nov 17, 2009 10.25 10.42 10.20 10.40 14,550,950 +0.08(+0.82%)
Nov 16, 2009 10.11 10.43 10.11 10.32 14,266,984 +0.31(+3.13%)
Nov 13, 2009 10.08 10.16 9.940 10.01 15,324,622 -0.04(-0.38%)
Nov 12, 2009 10.36 10.36 10.02 10.04 16,466,755 -0.34(-3.29%)
Nov 11, 2009 10.24 10.46 10.22 10.39 17,620,214 +0.23(+2.27%)
Nov 10, 2009 10.22 10.25 10.06 10.16 13,667,395 -0.11(-1.05%)
Nov 09, 2009 9.948 10.27 9.913 10.26 15,257,495 +0.46(+4.71%)
Nov 06, 2009 9.694 10.01 9.606 9.802 16,224,557 +0.17(+1.76%)
Nov 05, 2009 9.562 9.890 9.586 9.633 57,410,248 -0.15(-1.50%)
Nov 04, 2009 10.07 10.08 9.735 9.779 24,566,852 -0.01(-0.06%)
Nov 03, 2009 9.592 9.910 9.405 9.785 25,849,510 +0.07(+0.72%)
Nov 02, 2009 10.01 10.09 9.524 9.715 34,944,264 -0.24(-2.38%)
Oct 30, 2009 10.25 10.39 9.829 9.951 49,645,592 -0.82(-7.63%)
Oct 29, 2009 10.24 10.78 10.21 10.77 28,884,286 +0.78(+7.85%)
Oct 28, 2009 10.16 10.30 9.937 9.989 32,030,478 -0.24(-2.32%)
Oct 27, 2009 10.59 10.60 10.17 10.23 36,953,300 -0.30(-2.81%)
Oct 26, 2009 10.83 11.00 10.44 10.52 24,408,396 -0.28(-2.63%)
Oct 23, 2009 10.86 10.91 10.75 10.81 16,395,720 -0.33(-2.99%)
Oct 22, 2009 10.85 11.16 10.74 11.14 18,506,834 +0.38(+3.51%)
Oct 21, 2009 10.80 11.16 10.74 10.76 28,624,206 -0.08(-0.73%)
Oct 20, 2009 10.80 10.88 10.79 10.84 16,049,055 -0.25(-2.22%)
Oct 19, 2009 10.97 11.26 10.95 11.09 17,936,956 +0.18(+1.69%)
Oct 16, 2009 10.98 11.11 10.79 10.90 21,356,056 -0.31(-2.79%)
Oct 15, 2009 11.07 11.23 11.01 11.21 13,586,404 +0.04(+0.31%)
Oct 14, 2009 11.15 11.21 10.97 11.18 21,620,790 +0.35(+3.21%)
Oct 13, 2009 10.85 10.99 10.71 10.83 21,121,962 -0.31(-2.76%)
Oct 12, 2009 11.19 11.26 11.05 11.14 13,522,728 -0.05(-0.42%)
Oct 09, 2009 11.11 11.26 11.06 11.19 15,264,512 +0.05(+0.47%)
Oct 08, 2009 11.12 11.33 10.98 11.13 26,401,630 +0.19(+1.76%)
Oct 07, 2009 11.00 11.04 10.87 10.94 17,817,900 -0.09(-0.85%)
Oct 06, 2009 10.98 11.27 10.76 11.03 21,096,420 +0.17(+1.59%)
Oct 05, 2009 10.54 10.92 10.45 10.86 20,496,384 +0.43(+4.12%)
Oct 02, 2009 10.37 10.57 10.25 10.43 27,414,970 -0.11(-1.00%)
Oct 01, 2009 11.11 11.11 10.53 10.54 41,354,860 -0.60(-5.36%)
Sep 30, 2009 11.36 11.52 11.08 11.13 24,050,058 -0.15(-1.35%)
Sep 29, 2009 11.40 11.67 11.13 11.28 16,345,403 +0.04(+0.31%)
Sep 28, 2009 10.88 11.38 10.80 11.25 15,021,350 +0.45(+4.20%)
Sep 25, 2009 10.78 10.98 10.74 10.80 16,015,146 -0.07(-0.67%)
Sep 24, 2009 11.02 11.13 10.74 10.87 24,946,012 -0.17(-1.54%)
Sep 23, 2009 11.29 11.45 11.02 11.04 26,721,542 -0.32(-2.81%)
Sep 22, 2009 11.34 11.53 11.24 11.36 21,580,920 +0.18(+1.57%)
Sep 21, 2009 11.38 11.40 11.09 11.18 17,789,752 -0.32(-2.75%)
Sep 18, 2009 11.76 11.78 11.47 11.50 22,697,316 -0.18(-1.58%)
Sep 17, 2009 11.79 12.12 11.66 11.68 22,964,232 -0.04(-0.30%)
Sep 16, 2009 11.54 12.01 11.52 11.72 22,939,516 +0.21(+1.80%)
Sep 15, 2009 11.61 11.70 11.39 11.51 16,975,428 -0.06(-0.51%)
Sep 14, 2009 11.20 11.57 11.03 11.57 17,932,836 +0.21(+1.88%)
Sep 11, 2009 11.27 11.44 11.08 11.36 16,612,257 +0.09(+0.83%)
Sep 10, 2009 11.08 11.27 10.80 11.26 19,233,914 +0.16(+1.45%)
Sep 09, 2009 11.01 11.15 10.93 11.10 15,599,389 +0.07(+0.64%)
Sep 08, 2009 10.95 11.07 10.88 11.03 20,940,530 +0.32(+3.03%)
Sep 04, 2009 10.63 10.71 10.48 10.71 13,483,029 +0.13(+1.27%)
Sep 03, 2009 10.38 10.58 10.25 10.57 15,816,364 +0.30(+2.96%)
Sep 02, 2009 10.23 10.44 10.13 10.27 20,255,930 +0.04(+0.40%)
Sep 01, 2009 10.78 10.93 10.21 10.23 32,682,060 -0.82(-7.39%)
Aug 31, 2009 10.94 11.12 10.89 11.04 15,437,733 -0.09(-0.84%)
Aug 28, 2009 11.26 11.26 11.02 11.14 16,073,571 -0.00(-0.03%)
Aug 27, 2009 11.27 11.28 10.82 11.14 20,856,548 -0.07(-0.60%)
Aug 26, 2009 11.33 11.43 11.06 11.21 20,200,428 -0.26(-2.27%)
Aug 25, 2009 11.47 11.74 11.39 11.47 23,413,194 +0.12(+1.06%)
Aug 24, 2009 11.47 11.77 11.28 11.35 19,935,828 -0.04(-0.33%)
Aug 21, 2009 11.04 11.43 11.04 11.38 20,688,912 +0.43(+3.95%)
Aug 20, 2009 10.64 11.02 10.61 10.95 19,647,428 +0.33(+3.11%)
Aug 19, 2009 10.21 10.66 10.14 10.62 22,484,188 +0.24(+2.34%)
Aug 18, 2009 10.07 10.43 10.07 10.38 15,520,987 +0.17(+1.66%)
Aug 17, 2009 10.37 10.43 10.04 10.21 22,251,514 -0.44(-4.09%)
Aug 14, 2009 10.88 10.88 10.48 10.64 14,096,191 -0.25(-2.26%)
Aug 13, 2009 10.65 10.89 10.47 10.89 15,056,336 +0.37(+3.56%)
Aug 12, 2009 10.28 10.62 10.21 10.52 21,036,660 +0.34(+3.33%)
Aug 11, 2009 10.59 10.70 10.17 10.18 20,121,910 -0.46(-4.29%)
Aug 10, 2009 10.73 10.81 10.47 10.63 13,139,060 -0.15(-1.41%)
Aug 07, 2009 10.56 10.94 10.55 10.78 24,494,192 +0.39(+3.74%)
Aug 06, 2009 10.70 10.80 10.19 10.40 27,080,876 -0.44(-4.05%)
Aug 05, 2009 10.78 10.91 10.45 10.83 23,017,092 +0.09(+0.87%)
Aug 04, 2009 10.35 10.77 10.27 10.74 22,926,070 +0.33(+3.20%)
Aug 03, 2009 10.13 10.44 10.10 10.41 22,707,778 +0.48(+4.83%)
Jul 31, 2009 9.861 10.10 9.832 9.928 24,767,330 +0.11(+1.13%)
Jul 30, 2009 9.840 10.11 9.674 9.817 31,791,426 +0.38(+4.00%)
Jul 29, 2009 9.460 9.606 9.358 9.440 14,383,289 -0.20(-2.03%)
Jul 28, 2009 9.641 9.747 9.492 9.636 18,607,900 -0.31(-3.15%)
Jul 27, 2009 10.02 10.21 9.837 9.948 16,339,224 +0.10(+0.98%)
Jul 24, 2009 9.475 9.905 9.463 9.852 6,569 +0.27(+2.84%)
Jul 23, 2009 9.051 9.633 9.001 9.580 35,783,300 +0.53(+5.85%)
Jul 22, 2009 8.864 9.103 8.861 9.051 13,396,656 +0.01(+0.06%)
Jul 21, 2009 9.235 9.255 8.969 9.045 16,650,803 -0.02(-0.23%)
Jul 20, 2009 8.945 9.080 8.928 9.065 13,995,148 +0.16(+1.81%)
Jul 17, 2009 9.016 9.033 8.793 8.904 14,914,863 -0.16(-1.77%)
Jul 16, 2009 8.945 9.159 8.864 9.065 16,454,742 +0.03(+0.32%)
Jul 15, 2009 8.600 9.153 8.600 9.036 25,438,102 +0.47(+5.53%)
Jul 14, 2009 8.580 8.676 8.466 8.562 16,637,244 -0.03(-0.37%)
Jul 13, 2009 8.244 8.603 8.244 8.595 23,704,618 +0.59(+7.42%)
Jul 10, 2009 8.007 8.048 7.802 8.001 17,069,716 -0.08(-0.98%)
Jul 09, 2009 7.992 8.200 7.942 8.080 18,663,756 +0.21(+2.71%)
Jul 08, 2009 8.054 8.200 7.603 7.866 38,958,892 -0.13(-1.61%)
Jul 07, 2009 8.346 8.407 7.983 7.995 23,320,400 -0.44(-5.27%)
Jul 06, 2009 8.241 8.445 8.054 8.440 19,969,560 +0.24(+2.92%)
Jul 02, 2009 8.624 8.624 8.200 8.200 21,110,196 -0.50(-5.78%)
Jul 01, 2009 8.793 8.831 8.635 8.703 21,139,652 -0.07(-0.83%)
Jun 30, 2009 8.750 8.826 8.501 8.776 23,590,030 -0.01(-0.17%)
Jun 29, 2009 8.820 8.855 8.635 8.790 20,929,790 +0.06(+0.70%)
Jun 26, 2009 8.726 8.773 8.624 8.729 29,223,084 -0.04(-0.43%)
Jun 25, 2009 8.662 8.814 8.638 8.767 24,294,592 +0.01(+0.17%)
Jun 24, 2009 8.673 8.899 8.656 8.752 16,254,718 +0.16(+1.84%)
Jun 23, 2009 8.492 8.635 8.437 8.595 29,028,206 +0.16(+1.87%)
Jun 22, 2009 9.004 9.059 8.425 8.437 30,866,042 -0.69(-7.53%)
Jun 19, 2009 8.975 9.168 8.902 9.124 29,838,634 +0.27(+3.11%)
Jun 18, 2009 8.533 8.960 8.498 8.849 23,990,478 +0.36(+4.24%)
Jun 17, 2009 8.600 8.671 8.223 8.489 29,138,390 -0.11(-1.29%)
Jun 16, 2009 8.846 8.943 8.565 8.600 25,524,042 -0.14(-1.64%)
Jun 15, 2009 9.019 9.045 8.720 8.744 19,490,150 -0.35(-3.80%)
Jun 12, 2009 9.343 9.384 8.919 9.089 20,935,968 -0.27(-2.94%)
Jun 11, 2009 9.454 9.562 9.261 9.364 25,885,034 -0.07(-0.77%)
Jun 10, 2009 9.741 9.852 9.364 9.437 28,545,480 -0.22(-2.30%)
Jun 09, 2009 9.586 9.697 9.364 9.659 26,992,110 +0.07(+0.76%)
Jun 08, 2009 9.362 9.703 9.355 9.586 37,012,624 +0.39(+4.23%)
Jun 05, 2009 9.677 9.677 9.071 9.197 28,806,502 -0.17(-1.81%)
Jun 04, 2009 8.922 9.367 8.896 9.367 30,402,860 +0.54(+6.06%)
Jun 03, 2009 9.212 9.241 8.659 8.831 31,867,556 -0.51(-5.51%)
Jun 02, 2009 9.159 9.574 9.159 9.346 26,613,120 +0.13(+1.43%)
Jun 01, 2009 9.340 9.443 9.083 9.214 30,758,128 +0.00(+0.03%)
May 29, 2009 9.168 9.267 8.855 9.212 26,925,980 +0.11(+1.22%)
May 28, 2009 8.744 9.112 8.679 9.100 24,268,304 +0.44(+5.06%)
May 27, 2009 9.165 9.206 8.650 8.662 30,392,530 -0.32(-3.52%)
May 26, 2009 8.723 8.995 8.612 8.978 30,495,706 +0.16(+1.82%)
May 22, 2009 8.943 9.062 8.723 8.817 17,913,670 -0.06(-0.72%)
May 21, 2009 8.662 9.016 8.662 8.881 25,520,974 -0.02(-0.20%)
May 20, 2009 9.428 9.621 8.846 8.899 34,745,236 -0.30(-3.27%)
May 19, 2009 9.089 9.437 8.943 9.200 35,322,580 +0.05(+0.54%)
May 18, 2009 8.785 9.197 8.714 9.150 43,984,100 +0.56(+6.46%)
May 15, 2009 9.089 9.118 8.565 8.595 38,300,524 -0.32(-3.61%)
May 14, 2009 8.378 9.083 8.331 8.916 48,464,936 +0.48(+5.72%)
May 13, 2009 9.147 9.241 8.337 8.434 58,210,064 -1.00(-10.60%)
May 12, 2009 9.738 9.782 9.115 9.434 40,621,084 -0.02(-0.19%)
May 11, 2009 9.960 10.13 9.410 9.451 57,423,948 -0.93(-8.96%)
May 08, 2009 9.562 10.41 9.498 10.38 50,972,116 +1.10(+11.81%)
May 07, 2009 9.802 9.972 9.121 9.285 63,773,092 -0.18(-1.85%)
May 06, 2009 8.308 9.516 8.308 9.460 73,076,712 +1.36(+16.74%)
May 05, 2009 8.241 8.501 7.977 8.103 46,581,884 -0.36(-4.25%)
May 04, 2009 8.118 8.486 7.937 8.463 66,079,696 +0.44(+5.43%)
May 01, 2009 8.425 8.463 7.899 8.027 52,425,892 -0.67(-7.73%)
Apr 30, 2009 8.834 9.147 8.627 8.700 41,125,796 +0.02(+0.24%)
Apr 29, 2009 8.273 8.808 8.144 8.679 35,458,136 +0.62(+7.73%)
Apr 28, 2009 8.045 8.270 7.945 8.056 23,636,540 -0.17(-2.03%)
Apr 27, 2009 8.241 8.402 8.118 8.223 32,599,266 -0.33(-3.86%)
Apr 24, 2009 8.331 8.767 8.176 8.554 46,028,776 +0.31(+3.72%)
Apr 23, 2009 7.650 8.293 7.556 8.247 37,956,892 +0.70(+9.26%)
Apr 22, 2009 7.741 8.027 7.284 7.548 49,625,156 -0.43(-5.35%)
Apr 21, 2009 7.062 8.021 6.945 7.975 41,033,324 +0.58(+7.91%)
Apr 20, 2009 8.042 8.080 7.378 7.390 35,135,112 -0.86(-10.45%)
Apr 17, 2009 8.109 8.437 7.893 8.252 45,751,384 +0.13(+1.62%)
Apr 16, 2009 8.407 8.457 7.863 8.121 36,292,300 -0.12(-1.42%)
Apr 15, 2009 7.630 8.285 7.369 8.238 42,670,472 +0.51(+6.54%)
Apr 14, 2009 8.349 8.600 7.676 7.732 53,660,972 -0.69(-8.16%)
Apr 13, 2009 7.691 8.580 7.606 8.419 40,980,472 +0.52(+6.55%)
Apr 09, 2009 7.571 8.056 7.472 7.901 60,989,560 +0.67(+9.26%)
Apr 08, 2009 7.691 7.890 6.954 7.232 52,715,904 +0.17(+2.36%)
Apr 07, 2009 7.167 7.238 7.039 7.065 35,090,056 -0.27(-3.74%)
Apr 06, 2009 7.229 7.480 7.129 7.340 36,751,892 -0.07(-0.95%)
Apr 03, 2009 7.220 7.530 7.094 7.410 45,277,092 +0.19(+2.63%)
Apr 02, 2009 7.305 7.439 7.144 7.220 51,717,600 +0.37(+5.38%)
Apr 01, 2009 6.354 6.901 6.214 6.852 46,087,192 +0.19(+2.90%)
Mar 31, 2009 6.410 6.808 6.366 6.659 60,506,244 +0.37(+5.91%)
Mar 30, 2009 6.755 6.770 6.217 6.287 44,950,888 -1.08(-14.68%)
Mar 26, 2009 7.135 7.457 6.951 7.369 66,995,304 +0.18(+2.44%)
Mar 25, 2009 6.966 7.211 6.571 7.194 65,153,292 +0.41(+5.99%)
Mar 24, 2009 6.735 7.191 6.638 6.787 58,979,932 -0.38(-5.30%)
Mar 23, 2009 6.653 7.252 6.650 7.167 68,647,632 +1.09(+17.95%)
Mar 20, 2009 6.591 6.700 5.971 6.077 85,076,744 -0.75(-11.01%)
Mar 19, 2009 7.548 7.746 6.495 6.828 85,571,400 -0.65(-8.65%)
Mar 18, 2009 6.407 7.817 6.214 7.475 106,664,632 +1.28(+20.62%)
Mar 17, 2009 5.626 6.214 5.468 6.197 63,677,596 +0.59(+10.54%)
Mar 16, 2009 5.340 6.375 5.191 5.606 101,588,632 +0.42(+8.06%)
Mar 13, 2009 5.115 5.299 4.699 5.188 0 +0.13(+2.54%)
Mar 12, 2009 4.384 5.112 4.188 5.059 84,606,768 +0.59(+13.29%)
Mar 11, 2009 4.536 4.922 4.074 4.465 79,083,736 +0.00(+0.00%)
Mar 10, 2009 3.872 4.486 3.775 4.465 91,650,176 +0.82(+22.36%)
Mar 09, 2009 3.439 3.822 3.369 3.650 59,974,616 +0.08(+2.13%)
Mar 06, 2009 3.612 3.790 3.325 3.573 0 +0.04(+0.99%)
Mar 05, 2009 4.065 4.094 3.346 3.538 102,351,416 -0.77(-17.80%)
Mar 04, 2009 4.234 4.530 3.737 4.305 115,418,536 -0.58(-11.86%)
Mar 02, 2009 5.041 5.515 4.854 4.884 63,426,668 -0.51(-9.53%)
Feb 27, 2009 6.068 6.258 5.170 5.398 0 -1.62(-23.05%)
Feb 26, 2009 6.755 7.165 6.439 7.015 62,705,436 +0.57(+8.80%)
Feb 25, 2009 6.741 6.741 5.989 6.448 39,429,144 -0.37(-5.36%)
Feb 24, 2009 5.951 6.846 5.705 6.814 50,314,820 +0.87(+14.55%)
Feb 23, 2009 6.504 6.574 5.928 5.948 37,767,748 -0.32(-5.09%)
Feb 20, 2009 6.223 6.410 5.682 6.267 60,046,936 -0.23(-3.56%)
Feb 19, 2009 7.208 7.311 6.451 6.498 41,678,416 -0.58(-8.18%)
Feb 18, 2009 7.293 7.378 6.852 7.077 31,439,786 +0.03(+0.46%)
Feb 17, 2009 7.495 7.513 7.039 7.045 36,275,852 -0.79(-10.11%)
Feb 13, 2009 8.097 8.323 7.828 7.837 22,889,220 -0.38(-4.59%)
Feb 12, 2009 7.977 8.290 7.708 8.214 27,926,962 +0.07(+0.83%)
Feb 11, 2009 8.349 8.366 7.846 8.147 24,698,674 +0.10(+1.20%)
Feb 10, 2009 8.735 8.963 7.983 8.051 46,201,496 -1.10(-11.99%)
Feb 09, 2009 9.238 9.466 8.896 9.147 30,919,582 +0.01(+0.13%)
Feb 06, 2009 8.776 9.255 8.776 9.136 38,112,088 +0.15(+1.63%)
Feb 05, 2009 8.527 9.340 8.428 8.989 34,099,780 +0.33(+3.85%)
Feb 04, 2009 8.673 8.983 8.375 8.656 37,070,692 +0.32(+3.79%)
Feb 03, 2009 8.644 8.747 8.290 8.340 30,065,634 -0.16(-1.86%)
Feb 02, 2009 8.261 8.697 8.112 8.498 23,943,492 +0.10(+1.15%)
Jan 30, 2009 8.831 9.068 8.255 8.402 0 -0.38(-4.33%)
Jan 29, 2009 9.185 9.320 8.735 8.782 34,042,544 -0.95(-9.74%)
Jan 28, 2009 8.659 9.966 8.659 9.729 47,890,936 +1.63(+20.20%)
Jan 27, 2009 7.899 8.115 7.682 8.094 25,153,204 +0.28(+3.59%)
Jan 26, 2009 7.945 8.475 7.542 7.814 30,870,186 +0.03(+0.34%)
Jan 23, 2009 7.194 8.010 6.828 7.787 27,707,488 +0.33(+4.43%)
Jan 22, 2009 7.700 8.013 7.176 7.457 45,443,372 -0.80(-9.73%)
Jan 21, 2009 7.170 8.410 7.150 8.261 43,426,584 +1.30(+18.60%)
Jan 20, 2009 7.904 8.083 6.945 6.966 57,828,824 -1.35(-16.24%)
Jan 16, 2009 8.457 8.738 8.045 8.317 0 +0.12(+1.43%)
Jan 15, 2009 8.065 8.676 7.694 8.200 37,247,048 +0.14(+1.78%)
Jan 14, 2009 8.299 8.480 7.796 8.056 38,699,012 -0.52(-6.04%)
Jan 13, 2009 8.568 8.951 8.402 8.574 24,741,902 +0.08(+0.89%)
Jan 12, 2009 9.250 9.314 8.334 8.498 29,397,324 -0.82(-8.82%)
Jan 09, 2009 9.671 9.723 9.241 9.320 19,230,702 -0.37(-3.83%)
Jan 08, 2009 9.630 9.750 9.384 9.691 21,864,738 +0.20(+2.16%)
Jan 07, 2009 10.18 10.18 9.329 9.486 26,740,890 -0.93(-8.90%)
Jan 06, 2009 10.53 10.93 10.31 10.41 32,107,234 +0.04(+0.34%)
Jan 05, 2009 10.57 10.72 10.18 10.38 21,416,854 -0.14(-1.33%)
Jan 02, 2009 10.31 10.60 9.764 10.52 0 +0.32(+3.18%)
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.