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

American Axle & Manufacturing (NY: AXL )

7.520 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 1.310 1.430 1.150 1.320 1,189,036 -0.05(-3.65%)
Mar 30, 2009 1.620 1.620 1.340 1.370 1,493,836 -0.58(-29.74%)
Mar 26, 2009 1.740 1.950 1.720 1.950 764,500 +0.26(+15.38%)
Mar 25, 2009 1.750 1.850 1.560 1.690 764,343 -0.03(-1.74%)
Mar 24, 2009 1.800 1.880 1.600 1.720 1,077,547 -0.12(-6.52%)
Mar 23, 2009 1.530 1.850 1.530 1.840 1,597,747 +0.08(+4.55%)
Mar 20, 2009 1.680 1.940 1.330 1.760 2,824,332 +0.20(+12.82%)
Mar 19, 2009 1.600 2.380 1.560 1.560 4,342,102 +0.01(+0.65%)
Mar 18, 2009 1.290 1.650 1.290 1.550 1,600,537 +0.30(+24.00%)
Mar 17, 2009 1.140 1.480 1.130 1.250 2,043,433 +0.14(+12.61%)
Mar 16, 2009 0.8500 1.580 0.7900 1.110 2,865,794 +0.32(+40.51%)
Mar 13, 2009 0.6800 0.8500 0.6800 0.7900 0 +0.04(+5.33%)
Mar 12, 2009 0.4800 0.8200 0.4800 0.7500 1,506,634 +0.30(+66.67%)
Mar 11, 2009 0.3700 0.5600 0.3600 0.4500 1,689,100 +0.12(+36.36%)
Mar 10, 2009 0.3200 0.4000 0.2900 0.3300 1,856,993 +0.04(+13.79%)
Mar 09, 2009 0.4300 0.4300 0.2600 0.2900 1,162,901 -0.11(-27.50%)
Mar 06, 2009 0.6000 0.6000 0.3000 0.4000 1,231,600 -0.16(-28.57%)
Mar 05, 2009 0.7900 0.7900 0.5600 0.5600 864,900 -0.23(-29.11%)
Mar 04, 2009 0.7700 0.8800 0.7700 0.7900 489,300 +0.03(+3.95%)
Mar 02, 2009 0.8700 0.9100 0.7600 0.7600 493,315 -0.17(-18.28%)
Feb 27, 2009 0.8500 0.9700 0.8480 0.9300 0 +0.07(+8.14%)
Feb 26, 2009 0.8360 0.9800 0.8000 0.8600 1,100,061 +0.09(+11.69%)
Feb 25, 2009 1.140 1.180 0.7600 0.7700 1,528,766 -0.37(-32.46%)
Feb 24, 2009 0.9000 1.180 0.8800 1.140 730,100 +0.27(+31.03%)
Feb 23, 2009 0.8700 0.9000 0.8500 0.8700 253,384 +0.03(+3.57%)
Feb 20, 2009 0.8500 0.8800 0.7400 0.8400 571,062 -0.01(-1.18%)
Feb 19, 2009 0.9700 0.9700 0.8500 0.8500 318,990 -0.09(-9.57%)
Feb 18, 2009 0.9900 0.9900 0.9300 0.9400 225,665 -0.04(-4.08%)
Feb 17, 2009 1.060 1.060 0.8400 0.9800 748,192 +0.00(+0.00%)
Feb 13, 2009 1.030 1.040 0.9500 0.9800 597,008 -0.02(-2.00%)
Feb 12, 2009 1.040 1.060 0.9900 1.000 858,480 -0.06(-5.66%)
Feb 11, 2009 1.100 1.140 1.040 1.060 630,118 -0.02(-1.85%)
Feb 10, 2009 1.190 1.360 1.050 1.080 1,042,539 -0.12(-10.00%)
Feb 09, 2009 1.040 1.230 1.020 1.200 1,010,905 +0.16(+15.38%)
Feb 06, 2009 1.110 1.110 1.010 1.040 795,259 +0.00(+0.00%)
Feb 05, 2009 1.040 1.090 1.010 1.040 887,217 +0.01(+0.97%)
Feb 04, 2009 1.020 1.140 0.9700 1.030 726,227 +0.03(+3.00%)
Feb 03, 2009 1.050 1.080 1.000 1.000 918,297 -0.02(-1.96%)
Feb 02, 2009 1.140 1.140 1.000 1.020 1,203,593 -0.07(-6.42%)
Jan 30, 2009 1.400 1.400 1.000 1.090 0 -0.31(-22.14%)
Jan 29, 2009 1.450 1.450 1.380 1.400 341,527 -0.05(-3.45%)
Jan 28, 2009 1.480 1.540 1.430 1.450 511,177 +0.02(+1.40%)
Jan 27, 2009 1.670 1.740 1.400 1.430 974,033 -0.24(-14.37%)
Jan 26, 2009 1.820 1.879 1.580 1.670 437,770 -0.14(-7.73%)
Jan 23, 2009 1.650 1.930 1.630 1.810 927,254 +0.18(+11.04%)
Jan 22, 2009 1.500 1.680 1.500 1.630 666,267 +0.16(+10.88%)
Jan 21, 2009 1.450 1.700 1.450 1.470 1,343,322 +0.17(+13.08%)
Jan 20, 2009 1.450 1.500 1.280 1.300 972,661 -0.11(-7.80%)
Jan 16, 2009 1.710 1.790 1.260 1.410 0 -0.26(-15.57%)
Jan 15, 2009 1.820 1.830 1.590 1.670 725,099 -0.16(-8.74%)
Jan 14, 2009 2.080 2.130 1.730 1.830 1,192,661 -0.36(-16.44%)
Jan 13, 2009 2.530 2.550 2.110 2.190 1,413,889 -0.34(-13.44%)
Jan 12, 2009 2.720 2.730 2.510 2.530 790,659 -0.16(-5.95%)
Jan 09, 2009 2.820 2.850 2.570 2.690 507,916 -0.14(-4.95%)
Jan 08, 2009 2.610 2.857 2.520 2.830 484,138 +0.19(+7.20%)
Jan 07, 2009 2.790 2.800 2.600 2.640 566,985 -0.17(-6.05%)
Jan 06, 2009 2.720 2.930 2.700 2.810 723,649 +0.10(+3.69%)
Jan 05, 2009 2.760 2.780 2.650 2.710 553,169 -0.04(-1.45%)
Jan 02, 2009 2.950 2.990 2.720 2.750 0 -0.14(-4.84%)
Jan 01, 2009 2.330 3.100 2.270 2.890 0 +0.00(+0.00%)
Dec 31, 2008 2.330 3.100 2.270 2.890 1,281,837 +0.56(+24.03%)
Dec 30, 2008 2.270 2.340 2.190 2.330 335,422 +0.15(+6.88%)
Dec 29, 2008 2.190 2.260 2.060 2.180 368,985 -0.03(-1.36%)
Dec 26, 2008 2.160 2.380 2.130 2.210 316,294 +0.05(+2.31%)
Dec 24, 2008 2.170 2.220 2.100 2.160 149,346 -0.02(-0.92%)
Dec 23, 2008 2.400 2.420 2.010 2.180 724,627 -0.18(-7.63%)
Dec 22, 2008 2.400 2.450 2.230 2.360 557,667 -0.04(-1.67%)
Dec 19, 2008 2.500 2.700 2.290 2.400 1,716,548 -0.04(-1.64%)
Dec 18, 2008 2.420 2.580 2.290 2.440 773,889 +0.01(+0.41%)
Dec 17, 2008 2.430 2.600 2.290 2.430 675,336 +0.00(+0.00%)
Dec 16, 2008 2.330 2.430 2.230 2.430 725,903 +0.18(+8.00%)
Dec 15, 2008 2.200 2.350 2.200 2.250 778,091 +0.02(+0.90%)
Dec 12, 2008 2.200 2.470 2.010 2.230 2,824,325 -0.38(-14.56%)
Dec 11, 2008 2.750 2.900 2.510 2.610 1,035,105 -0.18(-6.45%)
Dec 10, 2008 3.090 3.230 2.660 2.790 1,014,579 -0.07(-2.45%)
Dec 09, 2008 3.080 3.300 2.710 2.860 1,482,871 -0.12(-4.03%)
Dec 08, 2008 3.360 5.000 2.860 2.980 2,373,573 +0.16(+5.67%)
Dec 05, 2008 2.530 2.860 2.200 2.820 1,592,504 +0.47(+20.00%)
Dec 04, 2008 2.590 2.940 2.160 2.350 1,278,104 -0.21(-8.20%)
Dec 03, 2008 2.480 2.740 2.140 2.560 1,574,760 +0.32(+14.29%)
Dec 02, 2008 2.360 2.770 2.030 2.240 1,786,346 -0.04(-1.75%)
Dec 01, 2008 2.600 2.780 2.020 2.280 1,367,249 -0.24(-9.52%)
Nov 28, 2008 2.530 2.970 2.400 2.520 913,025 +0.00(+0.00%)
Nov 26, 2008 2.120 3.100 2.120 2.520 1,533,815 +0.30(+13.51%)
Nov 25, 2008 1.890 2.540 1.890 2.220 1,828,454 +0.29(+15.03%)
Nov 24, 2008 1.550 2.030 1.510 1.930 2,488,292 +0.53(+37.86%)
Nov 21, 2008 1.100 1.400 1.100 1.400 1,065,140 +0.33(+30.84%)
Nov 20, 2008 1.010 1.810 0.9500 1.070 2,014,197 +0.04(+3.88%)
Nov 19, 2008 1.350 1.370 1.010 1.030 811,263 -0.33(-24.26%)
Nov 18, 2008 1.580 1.580 1.250 1.360 629,900 -0.13(-8.72%)
Nov 17, 2008 1.500 1.580 1.445 1.490 796,114 -0.01(-0.67%)
Nov 14, 2008 2.000 2.000 1.460 1.500 2,795,965 -0.51(-25.37%)
Nov 13, 2008 1.480 2.010 1.430 2.010 802,500 +0.57(+39.58%)
Nov 12, 2008 1.720 1.910 1.410 1.440 1,063,577 -0.32(-18.18%)
Nov 11, 2008 2.000 2.000 1.670 1.760 1,260,229 -0.17(-8.81%)
Nov 10, 2008 2.110 2.270 1.900 1.930 737,546 -0.22(-10.23%)
Nov 07, 2008 2.380 2.490 1.910 2.150 1,621,425 -0.19(-8.12%)
Nov 06, 2008 2.570 2.672 2.290 2.340 840,400 -0.26(-10.00%)
Nov 05, 2008 3.100 3.250 2.510 2.600 1,771,871 -0.55(-17.46%)
Nov 04, 2008 2.910 3.150 2.840 3.150 938,378 +0.34(+12.10%)
Nov 03, 2008 3.580 3.740 2.730 2.810 1,684,608 -0.78(-21.73%)
Oct 31, 2008 2.530 3.600 2.530 3.590 2,389,868 +1.06(+41.90%)
Oct 30, 2008 2.460 2.890 2.351 2.530 1,347,060 +0.04(+1.61%)
Oct 29, 2008 2.050 2.660 2.030 2.490 1,247,623 +0.42(+20.29%)
Oct 28, 2008 2.150 2.300 1.830 2.070 1,233,177 -0.02(-0.96%)
Oct 27, 2008 1.960 2.220 1.850 2.090 910,381 +0.13(+6.63%)
Oct 24, 2008 1.590 1.960 1.570 1.960 1,028,654 +0.20(+11.36%)
Oct 23, 2008 1.980 2.020 1.680 1.760 1,861,917 -0.18(-9.28%)
Oct 22, 2008 2.140 2.140 1.900 1.940 1,100,775 -0.21(-9.77%)
Oct 21, 2008 1.860 2.230 1.800 2.150 1,715,265 +0.15(+7.50%)
Oct 20, 2008 1.860 2.040 1.620 2.000 1,218,980 +0.22(+12.36%)
Oct 17, 2008 1.720 1.840 1.550 1.780 2,008,096 +0.15(+9.20%)
Oct 16, 2008 1.950 2.220 1.500 1.630 4,371,092 -0.12(-6.86%)
Oct 15, 2008 2.260 2.390 1.740 1.750 1,893,503 -0.64(-26.78%)
Oct 14, 2008 3.150 3.210 2.250 2.390 1,580,000 -0.60(-20.07%)
Oct 13, 2008 4.090 4.250 2.610 2.990 2,395,833 -0.82(-21.52%)
Oct 10, 2008 3.270 3.810 2.940 3.810 1,806,245 +0.35(+10.12%)
Oct 09, 2008 4.120 4.400 3.050 3.460 2,245,435 -0.35(-9.19%)
Oct 08, 2008 3.870 4.330 3.800 3.810 1,107,806 -0.21(-5.22%)
Oct 07, 2008 4.490 4.590 4.000 4.020 638,981 -0.37(-8.43%)
Oct 06, 2008 4.500 4.690 4.230 4.390 1,265,772 -0.29(-6.20%)
Oct 03, 2008 5.140 5.480 4.570 4.680 0 -0.34(-6.77%)
Oct 02, 2008 5.320 5.550 4.960 5.020 860,508 -0.36(-6.69%)
Oct 01, 2008 5.380 5.470 5.080 5.380 844,228 +0.02(+0.37%)
Sep 30, 2008 5.800 5.820 5.160 5.360 1,628,067 -0.29(-5.13%)
Sep 29, 2008 6.190 6.280 5.320 5.650 1,830,111 -0.67(-10.60%)
Sep 26, 2008 6.240 6.500 6.100 6.320 0 -0.03(-0.47%)
Sep 25, 2008 6.500 6.680 6.250 6.350 2,255,887 -0.07(-1.09%)
Sep 24, 2008 7.050 7.050 6.370 6.420 969,323 -0.54(-7.76%)
Sep 23, 2008 7.520 7.880 6.750 6.960 1,140,253 -0.56(-7.45%)
Sep 22, 2008 7.610 7.740 7.140 7.520 1,680,676 -0.22(-2.84%)
Sep 19, 2008 8.360 8.380 7.200 7.740 0 +0.23(+3.06%)
Sep 18, 2008 7.410 7.780 6.510 7.510 3,231,325 +0.33(+4.60%)
Sep 17, 2008 6.860 7.180 6.110 7.180 2,101,218 +0.21(+3.01%)
Sep 16, 2008 6.600 7.150 6.600 6.970 2,092,101 +0.40(+6.09%)
Sep 15, 2008 6.530 7.160 6.350 6.570 1,637,149 -0.67(-9.25%)
Sep 12, 2008 6.730 7.590 6.540 7.240 2,095,394 +0.27(+3.87%)
Sep 11, 2008 6.310 7.240 6.260 6.970 2,037,987 +0.37(+5.61%)
Sep 10, 2008 6.300 7.130 5.980 6.600 2,698,126 +0.35(+5.60%)
Sep 09, 2008 6.200 6.960 6.200 6.250 2,235,094 -0.06(-0.95%)
Sep 08, 2008 6.290 6.330 5.750 6.310 1,480,532 +0.36(+6.05%)
Sep 05, 2008 5.680 6.100 5.590 5.950 0 +0.21(+3.66%)
Sep 04, 2008 5.370 5.740 5.300 5.740 1,638,553 +0.25(+4.55%)
Sep 03, 2008 5.010 5.510 4.920 5.490 1,930,979 +0.37(+7.23%)
Sep 02, 2008 4.980 5.450 4.980 5.120 1,515,607 +0.26(+5.35%)
Aug 29, 2008 5.130 5.130 4.750 4.860 1,135,561 -0.24(-4.71%)
Aug 28, 2008 5.040 5.170 4.970 5.100 948,614 +0.12(+2.41%)
Aug 27, 2008 5.020 5.020 4.100 4.980 1,720,896 -0.10(-1.97%)
Aug 26, 2008 5.090 5.250 4.970 5.080 846,739 -0.08(-1.55%)
Aug 25, 2008 5.460 5.460 5.010 5.160 1,139,791 -0.23(-4.27%)
Aug 22, 2008 5.490 5.520 5.150 5.390 1,156,428 +0.07(+1.32%)
Aug 21, 2008 5.530 5.570 5.250 5.320 852,013 -0.34(-6.01%)
Aug 20, 2008 5.500 5.800 5.400 5.660 1,125,669 +0.09(+1.62%)
Aug 19, 2008 5.900 5.980 5.550 5.570 1,169,047 -0.37(-6.23%)
Aug 18, 2008 6.380 6.380 5.900 5.940 1,120,930 -0.33(-5.26%)
Aug 15, 2008 6.380 6.580 6.140 6.270 0 +0.02(+0.32%)
Aug 14, 2008 5.740 6.450 5.680 6.250 1,447,490 +0.48(+8.32%)
Aug 13, 2008 6.210 6.210 5.600 5.770 2,237,802 -0.36(-5.87%)
Aug 12, 2008 6.570 6.590 6.010 6.130 2,346,885 -0.46(-6.98%)
Aug 11, 2008 5.760 7.050 5.690 6.590 2,709,349 +0.88(+15.41%)
Aug 08, 2008 5.500 6.090 5.160 5.710 4,135,162 +0.05(+0.88%)
Aug 07, 2008 6.170 6.450 5.570 5.660 2,068,770 -0.73(-11.42%)
Aug 06, 2008 5.950 6.410 5.610 6.390 2,892,794 +0.38(+6.32%)
Aug 05, 2008 5.680 6.090 5.500 6.010 2,045,521 +0.46(+8.29%)
Aug 04, 2008 5.780 5.780 5.470 5.550 2,024,918 -0.22(-3.81%)
Aug 01, 2008 5.910 5.980 5.450 5.770 2,119,171 -0.11(-1.87%)
Jul 31, 2008 5.670 6.070 5.580 5.880 2,351,888 +0.09(+1.55%)
Jul 30, 2008 6.190 6.450 5.665 5.790 2,336,889 -0.12(-2.03%)
Jul 29, 2008 5.910 5.970 5.140 5.910 3,657,548 +0.53(+9.85%)
Jul 28, 2008 6.320 6.320 5.150 5.380 6,021,076 -1.13(-17.36%)
Jul 25, 2008 5.940 7.070 5.750 6.510 4,268,134 +0.09(+1.40%)
Jul 24, 2008 7.620 7.720 6.240 6.420 3,364,927 -1.30(-16.84%)
Jul 23, 2008 7.210 8.730 7.140 7.720 4,198,808 +0.28(+3.76%)
Jul 22, 2008 7.175 7.570 6.500 7.440 1,969,405 +0.27(+3.77%)
Jul 21, 2008 6.950 7.370 6.686 7.170 1,528,740 +0.22(+3.17%)
Jul 18, 2008 7.180 7.500 5.100 6.950 1,724,694 -0.18(-2.52%)
Jul 17, 2008 6.660 7.190 6.380 7.130 2,978,065 +0.59(+9.02%)
Jul 16, 2008 5.750 6.600 5.470 6.540 3,333,079 +0.74(+12.76%)
Jul 15, 2008 5.950 6.180 5.330 5.800 4,085,641 -0.21(-3.49%)
Jul 14, 2008 6.730 6.730 5.830 6.010 1,547,354 -0.47(-7.25%)
Jul 11, 2008 6.270 6.910 5.900 6.480 2,635,718 +0.20(+3.18%)
Jul 10, 2008 7.040 7.040 6.180 6.280 2,921,694 -0.60(-8.72%)
Jul 09, 2008 8.260 8.310 6.790 6.880 3,562,588 -1.39(-16.81%)
Jul 08, 2008 7.000 8.300 6.940 8.270 2,671,456 +1.29(+18.48%)
Jul 07, 2008 7.510 7.850 6.510 6.980 3,735,629 -0.54(-7.18%)
Jul 04, 2008 7.610 7.610 7.090 7.520 1,520,099 +0.00(+0.00%)
Jul 03, 2008 7.610 7.610 7.090 7.520 1,520,099 -0.08(-1.05%)
Jul 02, 2008 8.660 8.760 7.520 7.600 4,524,058 -1.14(-13.04%)
Jul 01, 2008 7.850 9.330 7.740 8.740 6,575,547 +0.75(+9.39%)
Jun 30, 2008 8.450 8.450 7.990 7.990 1,595,514 -0.44(-5.22%)
Jun 27, 2008 8.520 9.010 8.420 8.430 3,482,319 -0.17(-1.98%)
Jun 26, 2008 9.530 9.730 8.470 8.600 3,616,090 -1.48(-14.68%)
Jun 25, 2008 9.510 10.76 9.510 10.08 4,550,262 +0.42(+4.35%)
Jun 24, 2008 10.31 10.37 9.490 9.660 4,410,603 -0.78(-7.47%)
Jun 23, 2008 11.05 11.10 10.37 10.44 1,195,229 -0.59(-5.35%)
Jun 20, 2008 11.42 11.46 10.82 11.03 2,612,633 -0.46(-4.00%)
Jun 19, 2008 12.00 12.00 10.87 11.49 4,618,238 -0.30(-2.54%)
Jun 18, 2008 12.89 12.89 11.74 11.79 3,130,001 -1.13(-8.75%)
Jun 17, 2008 13.87 13.94 12.82 12.92 2,228,809 -0.92(-6.65%)
Jun 16, 2008 13.92 14.09 13.45 13.84 1,020,626 -0.16(-1.14%)
Jun 13, 2008 14.23 14.40 13.75 14.00 1,057,579 -0.12(-0.85%)
Jun 12, 2008 13.97 14.26 13.71 14.12 2,635,864 +0.42(+3.07%)
Jun 11, 2008 14.71 14.87 13.64 13.70 2,876,652 -1.05(-7.12%)
Jun 10, 2008 14.75 15.20 14.57 14.75 3,008,776 -0.46(-3.02%)
Jun 09, 2008 15.42 15.81 15.14 15.21 2,580,259 -0.38(-2.44%)
Jun 06, 2008 15.90 16.13 15.53 15.59 2,557,923 -0.47(-2.93%)
Jun 05, 2008 16.31 16.40 15.76 16.06 2,342,320 -0.33(-2.01%)
Jun 04, 2008 16.34 17.09 16.21 16.39 2,811,145 +0.02(+0.12%)
Jun 03, 2008 18.02 18.02 16.16 16.37 5,395,714 -1.54(-8.60%)
Jun 02, 2008 18.45 18.50 17.78 17.91 1,644,339 -0.68(-3.66%)
May 30, 2008 19.62 19.66 18.37 18.59 2,464,668 -0.39(-2.05%)
May 29, 2008 18.78 19.47 18.40 18.98 4,044,763 +1.06(+5.92%)
May 28, 2008 18.66 19.28 17.85 17.92 3,524,665 -1.11(-5.83%)
May 27, 2008 19.43 20.49 18.51 19.03 3,656,212 +0.59(+3.20%)
May 26, 2008 20.00 20.00 18.29 18.44 0 +0.00(+0.00%)
May 23, 2008 20.00 20.00 18.29 18.44 1,625,279 -0.81(-4.21%)
May 22, 2008 19.50 19.80 18.95 19.25 1,432,363 -0.45(-2.28%)
May 21, 2008 19.83 20.44 18.86 19.70 2,502,104 -0.12(-0.61%)
May 20, 2008 21.23 21.23 19.62 19.82 1,923,073 -1.60(-7.47%)
May 19, 2008 23.12 25.00 20.65 21.42 3,214,324 -1.13(-5.01%)
May 16, 2008 22.70 22.75 21.85 22.55 877,532 -0.02(-0.09%)
May 15, 2008 21.64 22.68 21.27 22.57 770,290 +0.89(+4.11%)
May 14, 2008 21.52 21.99 21.44 21.68 740,220 +0.16(+0.74%)
May 13, 2008 21.65 21.80 21.15 21.52 866,081 +0.14(+0.65%)
May 12, 2008 21.69 21.75 21.02 21.38 617,392 -0.13(-0.60%)
May 09, 2008 21.29 21.73 21.10 21.51 370,214 -0.29(-1.33%)
May 08, 2008 21.59 22.06 20.64 21.80 2,073,834 +0.44(+2.06%)
May 07, 2008 21.97 22.40 21.29 21.36 698,642 -0.47(-2.15%)
May 06, 2008 21.36 21.88 20.99 21.83 1,310,709 +0.02(+0.09%)
May 05, 2008 22.37 22.37 21.39 21.81 1,101,752 -0.38(-1.71%)
May 02, 2008 22.98 23.10 22.15 22.19 1,535,713 -0.52(-2.29%)
May 01, 2008 20.14 23.21 20.14 22.71 3,153,000 +2.57(+12.76%)
Apr 30, 2008 21.26 21.45 20.11 20.14 846,346 -1.07(-5.04%)
Apr 29, 2008 20.69 21.55 20.69 21.21 746,397 +0.53(+2.56%)
Apr 28, 2008 20.71 21.09 19.75 20.68 1,653,347 -0.28(-1.34%)
Apr 25, 2008 20.04 21.50 20.04 20.96 1,979,406 -0.87(-3.99%)
Apr 24, 2008 21.52 21.99 21.00 21.83 1,399,297 +0.42(+1.96%)
Apr 23, 2008 21.70 22.03 21.06 21.41 531,987 -0.20(-0.93%)
Apr 22, 2008 22.21 22.39 21.46 21.61 830,504 -0.73(-3.27%)
Apr 21, 2008 22.47 22.75 21.93 22.34 1,096,055 -0.41(-1.80%)
Apr 18, 2008 22.52 23.00 22.39 22.75 957,787 +0.61(+2.76%)
Apr 17, 2008 21.75 22.18 21.09 22.14 702,059 +0.26(+1.19%)
Apr 16, 2008 20.60 21.88 20.58 21.88 635,972 +1.52(+7.47%)
Apr 15, 2008 20.82 20.82 20.16 20.36 1,014,146 -0.51(-2.44%)
Apr 14, 2008 22.79 22.79 20.46 20.87 965,871 -0.34(-1.60%)
Apr 11, 2008 21.90 22.12 21.08 21.21 732,203 -0.96(-4.33%)
Apr 10, 2008 21.13 22.57 21.05 22.17 1,045,650 +1.20(+5.72%)
Apr 09, 2008 22.00 22.20 20.81 20.97 818,370 -0.93(-4.25%)
Apr 08, 2008 20.54 22.21 20.43 21.90 1,191,050 +1.14(+5.49%)
Apr 07, 2008 21.25 21.45 20.68 20.76 527,900 -0.44(-2.08%)
Apr 04, 2008 20.35 21.52 20.17 21.20 989,844 +0.71(+3.47%)
Apr 03, 2008 20.50 20.56 19.97 20.49 795,900 -0.23(-1.11%)
Apr 02, 2008 20.55 21.07 20.26 20.72 1,248,276 +0.35(+1.72%)
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.