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

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 18.93 19.06 18.47 18.68 3,146,165 -0.21(-1.10%)
Apr 29, 2010 18.61 19.06 18.05 18.89 3,722,898 +1.75(+10.19%)
Apr 28, 2010 17.22 17.35 17.03 17.14 1,063,413 +0.08(+0.50%)
Apr 27, 2010 17.42 17.61 17.01 17.06 1,165,799 -0.48(-2.76%)
Apr 26, 2010 17.76 18.01 17.48 17.54 993,431 -0.24(-1.37%)
Apr 23, 2010 17.53 17.81 17.36 17.78 1,007,203 +0.23(+1.30%)
Apr 22, 2010 17.11 17.58 16.88 17.56 1,179,000 +0.27(+1.54%)
Apr 21, 2010 16.85 17.34 16.85 17.29 1,422,907 +0.42(+2.49%)
Apr 20, 2010 16.82 17.13 16.73 16.87 1,020,487 +0.17(+1.02%)
Apr 19, 2010 16.79 17.03 16.54 16.70 990,414 -0.15(-0.91%)
Apr 16, 2010 17.02 17.11 16.83 16.85 1,876,013 -0.28(-1.64%)
Apr 15, 2010 16.74 17.28 16.68 17.14 1,308,600 +0.39(+2.31%)
Apr 14, 2010 16.59 16.78 16.52 16.75 667,784 +0.27(+1.61%)
Apr 13, 2010 16.39 16.50 16.28 16.48 461,750 +0.02(+0.10%)
Apr 12, 2010 16.46 16.55 16.36 16.47 585,731 +0.01(+0.03%)
Apr 09, 2010 16.27 16.46 16.19 16.46 788,263 +0.19(+1.18%)
Apr 08, 2010 16.24 16.35 16.17 16.27 1,055,307 -0.09(-0.55%)
Apr 07, 2010 16.33 16.46 16.27 16.36 1,809,649 +0.03(+0.19%)
Apr 06, 2010 16.33 16.52 16.30 16.33 823,191 -0.05(-0.29%)
Apr 05, 2010 16.25 16.46 16.24 16.38 657,113 +0.21(+1.28%)
Apr 01, 2010 16.05 16.17 16.17 16.17 1,119,188 +0.23(+1.47%)
Mar 31, 2010 15.97 16.30 15.87 15.94 1,998,207 +0.03(+0.17%)
Mar 30, 2010 16.00 16.22 15.72 15.91 1,373,642 -0.10(-0.60%)
Mar 29, 2010 15.38 16.03 15.38 16.00 2,031,764 +0.75(+4.91%)
Mar 26, 2010 15.00 15.27 15.00 15.26 950,031 +0.29(+1.92%)
Mar 25, 2010 15.11 15.34 14.96 14.97 730,658 -0.08(-0.56%)
Mar 24, 2010 15.17 15.19 15.01 15.05 703,561 -0.14(-0.91%)
Mar 23, 2010 14.85 15.22 14.81 15.19 565,224 +0.72(+4.99%)
Mar 22, 2010 14.57 14.88 14.39 14.47 949,142 -0.27(-1.84%)
Mar 19, 2010 15.40 15.40 14.74 14.74 1,456,275 -0.59(-3.88%)
Mar 18, 2010 15.17 15.38 15.14 15.34 1,359,441 +0.19(+1.26%)
Mar 17, 2010 14.87 15.27 14.80 15.14 1,046,999 +0.32(+2.19%)
Mar 16, 2010 14.62 14.93 14.62 14.82 1,029,214 +0.22(+1.49%)
Mar 15, 2010 14.54 14.61 14.52 14.60 1,030,005 -0.20(-1.36%)
Mar 12, 2010 14.88 14.90 14.75 14.80 1,043,588 +0.01(+0.07%)
Mar 11, 2010 14.68 14.83 14.57 14.79 1,040,259 +0.01(+0.07%)
Mar 10, 2010 14.35 14.78 14.33 14.78 972,913 +0.36(+2.47%)
Mar 09, 2010 14.57 14.71 14.40 14.43 2,002,922 -0.30(-2.05%)
Mar 08, 2010 14.70 14.89 14.69 14.73 1,145,387 +0.00(+0.00%)
Mar 05, 2010 14.51 14.74 14.45 14.73 1,468,320 +0.39(+2.74%)
Mar 04, 2010 14.37 14.50 14.21 14.34 1,238,588 -0.06(-0.41%)
Mar 03, 2010 14.42 14.52 14.39 14.40 968,245 -0.02(-0.15%)
Mar 02, 2010 14.33 14.52 14.31 14.42 1,425,122 +0.12(+0.82%)
Mar 01, 2010 14.02 14.33 14.00 14.30 1,058,304 +0.37(+2.67%)
Feb 26, 2010 13.97 14.03 13.77 13.93 684,243 +0.01(+0.08%)
Feb 25, 2010 13.47 13.94 13.41 13.92 1,075,292 +0.06(+0.42%)
Feb 24, 2010 13.84 13.89 13.59 13.86 1,335,168 +0.07(+0.50%)
Feb 23, 2010 13.99 14.10 13.75 13.79 1,020,225 -0.27(-1.89%)
Feb 22, 2010 14.14 14.16 13.87 14.06 1,350,543 -0.04(-0.26%)
Feb 19, 2010 13.82 14.20 13.77 14.09 1,444,586 +0.20(+1.45%)
Feb 18, 2010 13.85 14.11 13.68 13.89 1,556,552 +0.04(+0.27%)
Feb 17, 2010 13.48 14.02 13.40 13.85 2,596,826 +0.45(+3.36%)
Feb 16, 2010 13.24 13.40 13.16 13.40 781,880 +0.28(+2.10%)
Feb 12, 2010 12.70 13.13 13.13 13.13 2,327,921 +0.35(+2.73%)
Feb 11, 2010 12.54 12.89 12.49 12.78 1,238,878 +0.24(+1.90%)
Feb 10, 2010 12.59 12.72 12.44 12.54 941,785 -0.09(-0.71%)
Feb 09, 2010 12.45 12.89 12.45 12.63 2,000,432 +0.32(+2.62%)
Feb 08, 2010 12.00 12.51 11.96 12.31 2,027,822 +0.32(+2.65%)
Feb 05, 2010 12.37 12.38 11.66 11.99 2,864,027 -0.34(-2.79%)
Feb 04, 2010 12.84 12.85 12.34 12.34 1,810,582 -0.69(-5.28%)
Feb 03, 2010 12.77 13.03 12.68 13.02 2,165,143 +0.24(+1.86%)
Feb 02, 2010 11.73 13.03 11.73 12.79 3,347,983 +0.21(+1.68%)
Feb 01, 2010 11.93 12.76 11.84 12.57 3,674,354 +0.71(+6.02%)
Jan 29, 2010 12.18 12.31 11.84 11.86 2,220,327 -0.26(-2.14%)
Jan 28, 2010 12.38 12.40 12.11 12.12 1,758,464 -0.24(-1.93%)
Jan 27, 2010 12.48 12.54 12.24 12.36 1,271,573 -0.20(-1.56%)
Jan 26, 2010 12.59 12.72 12.53 12.55 1,621,701 -0.12(-0.92%)
Jan 25, 2010 12.45 12.72 12.31 12.67 1,899,413 +0.39(+3.15%)
Jan 22, 2010 12.72 12.82 12.22 12.28 1,655,968 -0.47(-3.65%)
Jan 21, 2010 13.47 13.47 12.72 12.75 1,596,955 -0.75(-5.53%)
Jan 20, 2010 13.52 13.54 13.21 13.49 1,133,088 -0.09(-0.66%)
Jan 19, 2010 13.22 13.66 13.13 13.58 1,238,866 +0.35(+2.68%)
Jan 15, 2010 13.60 13.23 13.23 13.23 1,244,367 -0.39(-2.84%)
Jan 14, 2010 13.56 13.72 13.48 13.62 892,679 +0.05(+0.35%)
Jan 13, 2010 13.56 13.61 13.27 13.57 890,373 +0.04(+0.31%)
Jan 12, 2010 13.64 13.67 13.16 13.53 2,077,736 -0.24(-1.77%)
Jan 11, 2010 14.30 14.30 13.69 13.77 2,386,169 -0.37(-2.62%)
Jan 08, 2010 13.74 14.20 13.67 14.14 2,455,334 +0.40(+2.93%)
Jan 07, 2010 13.21 13.80 13.20 13.74 3,278,442 +0.51(+3.84%)
Jan 06, 2010 12.81 13.25 12.77 13.23 2,035,768 +0.39(+3.01%)
Jan 05, 2010 12.76 13.05 12.55 12.84 1,953,681 +0.04(+0.29%)
Jan 04, 2010 12.64 13.04 12.63 12.81 1,571,361 +0.26(+2.07%)
Dec 31, 2009 12.94 12.55 12.55 12.55 919,528 -0.37(-2.87%)
Dec 30, 2009 12.91 13.02 12.84 12.92 674,037 -0.08(-0.65%)
Dec 29, 2009 13.03 13.05 12.93 13.00 770,103 -0.03(-0.20%)
Dec 28, 2009 13.08 13.10 12.83 13.03 736,654 +0.04(+0.28%)
Dec 24, 2009 12.95 13.04 12.93 12.99 200,019 +0.06(+0.45%)
Dec 23, 2009 12.89 13.02 12.84 12.93 711,806 +0.06(+0.49%)
Dec 22, 2009 13.08 13.08 12.73 12.87 1,300,340 -0.05(-0.41%)
Dec 21, 2009 12.77 13.03 12.71 12.92 1,324,770 +0.29(+2.30%)
Dec 18, 2009 12.48 12.63 12.16 12.63 5,039,876 +0.18(+1.44%)
Dec 17, 2009 12.84 12.86 12.45 12.45 2,198,658 -0.51(-3.92%)
Dec 16, 2009 13.22 13.31 12.94 12.96 1,784,485 -0.16(-1.25%)
Dec 15, 2009 13.08 13.32 13.04 13.12 1,355,869 -0.07(-0.56%)
Dec 14, 2009 13.14 13.21 13.07 13.20 1,666,133 +0.11(+0.85%)
Dec 11, 2009 13.19 13.26 12.87 13.09 1,017,278 -0.03(-0.24%)
Dec 10, 2009 13.19 13.39 13.01 13.12 838,431 +0.08(+0.61%)
Dec 09, 2009 13.02 13.18 12.89 13.04 1,355,194 -0.01(-0.04%)
Dec 08, 2009 13.05 13.13 12.85 13.04 1,108,598 -0.13(-1.00%)
Dec 07, 2009 13.14 13.28 13.06 13.18 891,656 +0.01(+0.08%)
Dec 04, 2009 12.85 13.20 12.70 13.17 1,449,328 +0.38(+2.94%)
Dec 03, 2009 12.96 13.10 12.75 12.79 1,235,007 -0.11(-0.82%)
Dec 02, 2009 13.05 13.23 12.82 12.90 1,760,820 -0.21(-1.62%)
Dec 01, 2009 13.17 13.29 12.96 13.11 3,065,080 +0.05(+0.41%)
Nov 30, 2009 13.21 13.25 12.91 13.05 2,631,923 -0.15(-1.16%)
Nov 27, 2009 12.96 13.30 12.82 13.21 329,089 -0.22(-1.66%)
Nov 25, 2009 13.54 13.54 13.38 13.43 1,311,529 -0.02(-0.16%)
Nov 24, 2009 13.51 13.58 13.40 13.45 3,156,634 -0.10(-0.74%)
Nov 23, 2009 13.61 13.82 13.48 13.55 2,580,346 +0.25(+1.91%)
Nov 20, 2009 13.11 13.32 13.06 13.30 1,069,748 +0.06(+0.48%)
Nov 19, 2009 13.38 13.38 13.05 13.23 1,295,705 -0.21(-1.57%)
Nov 18, 2009 13.33 13.46 13.16 13.45 1,067,635 +0.07(+0.51%)
Nov 17, 2009 13.16 13.40 13.08 13.38 846,294 +0.13(+0.96%)
Nov 16, 2009 12.94 13.36 12.94 13.25 893,059 +0.40(+3.09%)
Nov 13, 2009 12.71 12.93 12.49 12.85 1,213,847 -0.03(-0.21%)
Nov 12, 2009 12.94 13.10 12.85 12.88 1,308,539 -0.10(-0.77%)
Nov 11, 2009 12.98 13.09 12.87 12.98 867,931 +0.05(+0.37%)
Nov 10, 2009 12.74 12.96 12.64 12.93 1,245,371 +0.15(+1.16%)
Nov 09, 2009 12.63 12.83 12.56 12.79 884,219 +0.33(+2.63%)
Nov 06, 2009 12.17 12.48 12.13 12.46 1,219,344 +0.14(+1.16%)
Nov 05, 2009 12.28 12.39 12.15 12.31 1,951,172 +0.17(+1.39%)
Nov 04, 2009 12.27 12.46 12.05 12.14 2,027,353 +0.02(+0.13%)
Nov 03, 2009 11.55 12.15 11.44 12.13 2,207,015 +0.52(+4.47%)
Nov 02, 2009 11.78 12.02 11.44 11.61 2,297,293 -0.05(-0.41%)
Oct 30, 2009 12.09 12.22 11.54 11.66 1,979,094 -0.49(-4.01%)
Oct 29, 2009 11.45 12.50 11.23 12.14 3,854,748 +1.08(+9.81%)
Oct 28, 2009 11.74 11.74 11.03 11.06 1,738,286 -0.70(-5.98%)
Oct 27, 2009 12.16 12.25 11.71 11.76 1,019,056 -0.39(-3.22%)
Oct 26, 2009 12.37 12.75 12.10 12.16 655,372 -0.21(-1.71%)
Oct 23, 2009 12.40 12.44 12.28 12.37 714,563 -0.23(-1.85%)
Oct 22, 2009 12.56 12.66 12.34 12.60 1,043,375 -0.02(-0.17%)
Oct 21, 2009 12.36 12.86 12.31 12.62 1,478,662 +0.20(+1.58%)
Oct 20, 2009 12.17 12.44 12.14 12.43 1,467,403 +0.02(+0.13%)
Oct 19, 2009 12.09 12.54 12.03 12.41 781,570 +0.39(+3.21%)
Oct 16, 2009 12.01 12.20 11.93 12.02 1,049,522 -0.14(-1.17%)
Oct 15, 2009 12.10 12.35 12.06 12.17 1,631,731 -0.06(-0.52%)
Oct 14, 2009 12.26 12.38 12.09 12.23 1,512,281 +0.17(+1.45%)
Oct 13, 2009 12.14 12.16 11.84 12.05 650,763 -0.11(-0.87%)
Oct 12, 2009 12.32 12.36 12.10 12.16 395,861 -0.03(-0.22%)
Oct 09, 2009 12.05 12.21 12.00 12.19 590,788 +0.07(+0.61%)
Oct 08, 2009 12.04 12.22 11.93 12.11 1,139,719 +0.19(+1.60%)
Oct 07, 2009 12.00 12.19 11.83 11.92 906,789 -0.15(-1.27%)
Oct 06, 2009 12.05 12.55 11.95 12.08 1,327,996 +0.17(+1.47%)
Oct 05, 2009 11.61 11.95 11.57 11.90 1,118,394 +0.39(+3.35%)
Oct 02, 2009 11.67 11.74 11.37 11.52 1,499,928 -0.32(-2.73%)
Oct 01, 2009 12.30 12.33 11.82 11.84 1,276,345 -0.56(-4.52%)
Sep 30, 2009 12.81 12.93 12.31 12.40 2,038,599 -0.41(-3.18%)
Sep 29, 2009 12.75 13.03 12.67 12.81 2,360,636 +0.07(+0.54%)
Sep 28, 2009 12.50 12.86 12.37 12.74 1,115,440 +0.27(+2.16%)
Sep 25, 2009 12.47 12.65 12.37 12.47 1,000,312 -0.01(-0.04%)
Sep 24, 2009 12.53 12.85 12.36 12.47 1,337,985 -0.04(-0.34%)
Sep 23, 2009 12.71 12.84 12.50 12.52 1,022,741 -0.19(-1.50%)
Sep 22, 2009 12.59 13.03 12.57 12.71 1,711,981 +0.25(+2.04%)
Sep 21, 2009 12.58 12.70 12.39 12.45 1,237,560 -0.23(-1.80%)
Sep 18, 2009 12.98 13.12 12.65 12.68 2,206,578 -0.23(-1.80%)
Sep 17, 2009 12.67 13.15 12.63 12.91 3,358,643 +0.67(+5.45%)
Sep 16, 2009 12.14 12.68 12.09 12.25 1,400,611 +0.13(+1.05%)
Sep 15, 2009 12.11 12.39 12.02 12.12 755,549 +0.03(+0.22%)
Sep 14, 2009 11.93 12.12 11.70 12.09 930,896 +0.05(+0.44%)
Sep 11, 2009 11.96 12.54 11.94 12.04 1,601,381 -0.02(-0.18%)
Sep 10, 2009 11.50 12.10 11.45 12.06 1,239,023 +0.51(+4.45%)
Sep 09, 2009 11.35 11.56 11.18 11.55 719,374 +0.16(+1.39%)
Sep 08, 2009 11.32 11.49 11.29 11.39 787,653 +0.20(+1.75%)
Sep 04, 2009 10.83 11.28 10.68 11.19 680,979 +0.37(+3.37%)
Sep 03, 2009 10.76 10.92 10.65 10.83 569,111 +0.10(+0.94%)
Sep 02, 2009 10.88 10.94 10.63 10.73 1,633,060 -0.15(-1.36%)
Sep 01, 2009 11.12 11.72 10.74 10.87 2,632,775 -0.30(-2.65%)
Aug 31, 2009 11.74 11.82 11.04 11.17 1,661,235 -0.67(-5.67%)
Aug 28, 2009 11.72 11.85 11.49 11.84 2,431,785 +0.23(+2.01%)
Aug 27, 2009 11.18 11.67 10.87 11.61 2,070,538 +0.30(+2.67%)
Aug 26, 2009 11.18 11.34 11.02 11.31 1,244,807 +0.10(+0.85%)
Aug 25, 2009 11.10 11.25 10.96 11.21 801,353 +0.23(+2.07%)
Aug 24, 2009 11.14 11.29 10.88 10.99 1,334,997 -0.17(-1.52%)
Aug 21, 2009 11.00 11.35 10.86 11.16 984,093 +0.30(+2.78%)
Aug 20, 2009 10.67 10.91 10.62 10.85 629,232 +0.14(+1.28%)
Aug 19, 2009 10.43 10.74 10.21 10.72 1,135,940 +0.21(+1.96%)
Aug 18, 2009 10.36 10.63 10.35 10.51 500,409 -0.11(-1.05%)
Aug 17, 2009 10.49 10.66 10.20 10.62 851,077 -0.19(-1.76%)
Aug 14, 2009 11.12 11.12 10.66 10.81 502,323 -0.24(-2.16%)
Aug 13, 2009 11.22 11.33 10.86 11.05 885,785 -0.11(-1.00%)
Aug 12, 2009 10.76 11.29 10.76 11.16 904,966 +0.39(+3.64%)
Aug 11, 2009 10.91 11.00 10.71 10.77 708,894 -0.16(-1.50%)
Aug 10, 2009 10.96 11.08 10.82 10.93 665,127 -0.13(-1.19%)
Aug 07, 2009 10.81 11.17 10.81 11.07 1,194,957 +0.34(+3.21%)
Aug 06, 2009 11.04 11.05 10.62 10.72 1,414,618 -0.23(-2.13%)
Aug 05, 2009 11.25 11.25 10.79 10.95 991,493 -0.37(-3.27%)
Aug 04, 2009 11.50 11.50 11.09 11.32 1,504,783 -0.23(-2.02%)
Aug 03, 2009 10.85 11.62 10.80 11.56 2,152,740 +0.77(+7.16%)
Jul 31, 2009 10.73 11.01 10.58 10.78 1,420,967 +0.06(+0.59%)
Jul 30, 2009 9.869 10.86 9.848 10.72 2,337,859 +0.89(+9.04%)
Jul 29, 2009 9.414 10.28 9.409 9.832 3,983,716 -0.89(-8.29%)
Jul 28, 2009 10.66 11.21 10.45 10.72 1,868,471 -0.08(-0.74%)
Jul 27, 2009 10.83 10.96 10.58 10.80 1,424,083 +0.13(+1.24%)
Jul 24, 2009 10.24 10.69 9.959 10.67 2,662 +0.30(+2.91%)
Jul 23, 2009 9.959 10.45 9.896 10.37 991,478 +0.37(+3.65%)
Jul 22, 2009 9.933 10.04 9.848 10.00 957,284 -0.01(-0.11%)
Jul 21, 2009 10.05 10.12 9.851 10.01 923,056 -0.02(-0.16%)
Jul 20, 2009 9.711 10.05 9.711 10.03 884,636 +0.31(+3.21%)
Jul 17, 2009 9.721 9.869 9.562 9.716 781,338 -0.02(-0.22%)
Jul 16, 2009 9.515 9.790 9.404 9.737 953,215 +0.16(+1.66%)
Jul 15, 2009 9.192 9.658 9.192 9.578 1,086,840 +0.53(+5.91%)
Jul 14, 2009 8.896 9.155 8.859 9.044 1,322,984 +0.05(+0.53%)
Jul 13, 2009 8.734 9.007 8.716 8.996 1,445,023 +0.32(+3.72%)
Jul 10, 2009 8.673 8.864 8.536 8.673 1,375,117 -0.11(-1.27%)
Jul 09, 2009 8.864 8.933 8.673 8.784 1,344,992 -0.03(-0.36%)
Jul 08, 2009 8.832 8.917 8.631 8.816 1,603,497 +0.00(+0.00%)
Jul 07, 2009 9.282 9.324 8.758 8.816 1,324,989 -0.44(-4.80%)
Jul 06, 2009 9.102 9.282 9.001 9.261 2,188,274 +0.06(+0.69%)
Jul 02, 2009 9.054 9.213 9.033 9.197 1,044,070 -0.04(-0.46%)
Jul 01, 2009 9.107 9.430 9.028 9.240 1,359,987 +0.20(+2.22%)
Jun 30, 2009 9.589 9.589 9.017 9.038 2,245,084 -0.59(-6.10%)
Jun 29, 2009 9.599 9.737 9.340 9.626 1,541,417 +0.13(+1.34%)
Jun 26, 2009 9.414 9.605 9.351 9.499 2,784,547 +0.04(+0.45%)
Jun 25, 2009 9.102 9.483 9.097 9.457 1,153,533 +0.47(+5.18%)
Jun 24, 2009 9.028 9.303 8.938 8.991 898,049 +0.07(+0.77%)
Jun 23, 2009 8.869 8.996 8.708 8.922 1,065,318 +0.08(+0.96%)
Jun 22, 2009 9.245 9.261 8.837 8.837 829,911 -0.47(-5.01%)
Jun 19, 2009 9.689 9.689 9.266 9.303 1,207,881 -0.23(-2.44%)
Jun 18, 2009 9.589 9.673 9.314 9.536 655,627 +0.01(+0.06%)
Jun 17, 2009 9.568 9.711 9.250 9.531 972,761 -0.04(-0.39%)
Jun 16, 2009 9.769 9.922 9.541 9.568 1,209,066 +0.00(+0.03%)
Jun 15, 2009 9.922 9.954 9.536 9.564 1,230,924 -0.42(-4.22%)
Jun 12, 2009 10.11 10.11 9.838 9.986 774,251 -0.19(-1.82%)
Jun 11, 2009 10.15 10.30 10.08 10.17 688,661 +0.07(+0.68%)
Jun 10, 2009 10.19 10.30 9.832 10.10 983,139 -0.07(-0.73%)
Jun 09, 2009 9.859 10.23 9.827 10.18 973,671 +0.42(+4.28%)
Jun 08, 2009 9.610 9.880 9.509 9.758 845,255 -0.28(-2.79%)
Jun 05, 2009 10.07 10.21 9.848 10.04 1,198,918 +0.14(+1.44%)
Jun 04, 2009 9.716 9.922 9.562 9.896 801,701 +0.17(+1.74%)
Jun 03, 2009 9.800 9.838 9.589 9.726 983,352 -0.16(-1.59%)
Jun 02, 2009 9.673 9.933 9.430 9.884 1,964,216 +0.17(+1.78%)
Jun 01, 2009 9.113 9.774 8.991 9.711 1,841,907 +0.76(+8.52%)
May 29, 2009 9.123 9.155 8.784 8.949 1,572,999 -0.10(-1.11%)
May 28, 2009 9.044 9.134 8.742 9.049 1,442,839 +0.14(+1.60%)
May 27, 2009 8.880 9.163 8.737 8.906 1,613,743 +0.03(+0.30%)
May 26, 2009 8.530 8.906 8.430 8.880 1,273,227 +0.30(+3.52%)
May 22, 2009 8.530 8.716 8.358 8.578 1,283,609 +0.08(+0.93%)
May 21, 2009 8.710 8.816 8.351 8.499 1,214,328 -0.33(-3.72%)
May 20, 2009 9.086 9.361 8.800 8.827 1,211,615 -0.15(-1.65%)
May 19, 2009 8.917 9.128 8.864 8.975 933,925 +0.06(+0.71%)
May 18, 2009 8.483 8.911 8.403 8.911 1,603,206 +0.52(+6.25%)
May 15, 2009 8.409 8.541 8.287 8.388 1,210,534 -0.04(-0.50%)
May 14, 2009 8.504 8.636 8.202 8.430 1,529,631 +0.03(+0.38%)
May 13, 2009 8.520 8.615 8.319 8.398 1,732,923 -0.28(-3.17%)
May 12, 2009 9.081 9.128 8.483 8.673 1,573,283 -0.32(-3.59%)
May 11, 2009 9.467 9.478 8.975 8.996 2,222,701 -0.66(-6.85%)
May 08, 2009 9.631 9.763 9.319 9.658 1,465,088 +0.29(+3.05%)
May 07, 2009 9.504 9.790 9.330 9.372 3,255,343 -0.04(-0.39%)
May 06, 2009 9.425 9.615 9.094 9.409 1,526,998 +0.09(+0.97%)
May 05, 2009 9.578 9.652 9.081 9.319 1,707,591 -0.24(-2.55%)
May 04, 2009 9.541 9.584 9.419 9.562 2,147,024 +0.60(+6.67%)
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.