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

MetLife (NY: MET )

70.42 -1.48 (-2.06%)
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 (%)
Feb 29, 2012 11.73 11.94 11.73 11.81 26,025,746 +0.08(+0.68%)
Feb 28, 2012 11.69 11.80 11.63 11.73 25,788,730 +0.07(+0.58%)
Feb 27, 2012 11.46 11.73 11.37 11.66 23,738,916 +0.10(+0.82%)
Feb 24, 2012 11.73 11.74 11.55 11.57 18,673,654 -0.14(-1.18%)
Feb 23, 2012 11.67 11.74 11.56 11.71 27,664,688 +0.09(+0.82%)
Feb 22, 2012 11.83 11.89 11.57 11.61 22,588,050 -0.25(-2.14%)
Feb 21, 2012 11.93 12.01 11.83 11.87 21,164,466 -0.04(-0.34%)
Feb 17, 2012 11.81 11.93 11.80 11.91 24,724,166 +0.06(+0.49%)
Feb 16, 2012 11.55 11.85 11.44 11.85 31,227,710 +0.24(+2.06%)
Feb 15, 2012 11.60 11.79 11.55 11.61 44,340,676 +0.17(+1.53%)
Feb 14, 2012 11.45 11.46 11.23 11.43 31,655,518 -0.11(-0.96%)
Feb 13, 2012 11.46 11.60 11.37 11.55 23,567,944 +0.24(+2.14%)
Feb 10, 2012 11.26 11.32 11.13 11.30 20,351,448 -0.11(-0.97%)
Feb 09, 2012 11.60 11.64 11.31 11.41 29,060,582 -0.13(-1.17%)
Feb 08, 2012 11.57 11.71 11.46 11.55 23,432,292 -0.00(-0.03%)
Feb 07, 2012 11.46 11.61 11.38 11.55 15,486,049 +0.01(+0.05%)
Feb 06, 2012 11.48 11.56 11.41 11.55 20,875,974 +0.02(+0.13%)
Feb 03, 2012 11.34 11.63 11.34 11.53 30,991,698 +0.38(+3.44%)
Feb 02, 2012 11.17 11.17 11.04 11.15 14,744,345 +0.08(+0.72%)
Feb 01, 2012 10.92 11.18 10.85 11.07 26,970,836 +0.24(+2.24%)
Jan 31, 2012 11.03 11.13 10.79 10.83 24,538,054 -0.12(-1.06%)
Jan 30, 2012 10.77 11.02 10.68 10.94 41,012,112 +0.06(+0.53%)
Jan 27, 2012 10.52 10.94 10.50 10.88 45,832,916 +0.31(+2.96%)
Jan 26, 2012 11.05 11.07 10.37 10.57 90,093,384 -0.44(-4.03%)
Jan 25, 2012 11.22 11.32 10.76 11.02 47,729,808 -0.29(-2.60%)
Jan 24, 2012 11.11 11.35 10.98 11.31 28,306,314 +0.05(+0.41%)
Jan 23, 2012 11.12 11.43 11.11 11.26 27,687,964 +0.13(+1.13%)
Jan 20, 2012 10.94 11.18 10.87 11.14 26,863,758 +0.16(+1.48%)
Jan 19, 2012 11.12 11.17 10.92 10.98 30,862,398 +0.06(+0.59%)
Jan 18, 2012 10.62 10.93 10.54 10.91 25,651,828 +0.29(+2.77%)
Jan 17, 2012 10.91 11.02 10.57 10.62 35,128,188 -0.18(-1.67%)
Jan 13, 2012 10.78 10.82 10.38 10.80 35,778,536 -0.21(-1.92%)
Jan 12, 2012 11.02 11.15 10.86 11.01 36,491,552 +0.04(+0.39%)
Jan 11, 2012 10.54 10.98 10.48 10.97 45,461,676 +0.38(+3.59%)
Jan 10, 2012 10.39 10.67 10.35 10.59 37,784,428 +0.40(+3.88%)
Jan 09, 2012 10.25 10.27 10.06 10.19 25,960,250 +0.11(+1.09%)
Jan 06, 2012 10.15 10.26 10.01 10.08 27,807,612 -0.03(-0.27%)
Jan 05, 2012 9.814 10.21 9.695 10.11 33,754,560 +0.24(+2.42%)
Jan 04, 2012 9.765 9.921 9.606 9.869 25,419,502 +0.32(+3.30%)
Dec 30, 2011 9.627 9.610 9.517 9.554 15,012,859 -0.07(-0.76%)
Dec 29, 2011 9.517 9.658 9.468 9.627 17,673,242 +0.18(+1.91%)
Dec 28, 2011 9.529 9.630 9.407 9.446 21,415,838 -0.11(-1.19%)
Dec 27, 2011 9.682 9.741 9.551 9.560 20,512,710 +0.03(+0.32%)
Dec 23, 2011 9.532 9.557 9.440 9.529 15,935,593 +0.21(+2.27%)
Dec 21, 2011 9.253 9.330 9.168 9.318 24,376,608 +0.07(+0.80%)
Dec 20, 2011 9.103 9.342 9.103 9.244 36,468,848 +0.35(+3.93%)
Dec 19, 2011 9.272 9.312 8.864 8.895 31,745,096 -0.37(-3.97%)
Dec 16, 2011 9.361 9.462 9.207 9.263 33,287,886 -0.04(-0.43%)
Dec 15, 2011 9.554 9.596 9.285 9.302 27,443,462 -0.05(-0.56%)
Dec 14, 2011 9.290 9.566 9.220 9.354 27,505,778 +0.01(+0.10%)
Dec 13, 2011 9.627 9.756 9.235 9.345 30,857,604 -0.17(-1.83%)
Dec 12, 2011 9.618 9.624 9.376 9.520 23,725,528 -0.22(-2.26%)
Dec 09, 2011 9.590 9.811 9.547 9.741 24,744,858 +0.25(+2.68%)
Dec 08, 2011 9.964 9.973 9.456 9.486 34,772,096 -0.62(-6.12%)
Dec 07, 2011 9.995 10.18 9.805 10.11 27,414,766 +0.03(+0.27%)
Dec 06, 2011 10.04 10.17 9.872 10.08 27,301,826 -0.01(-0.09%)
Dec 05, 2011 10.15 10.33 9.972 10.09 45,011,928 +0.36(+3.65%)
Dec 02, 2011 9.691 9.888 9.667 9.731 31,545,808 +0.19(+2.02%)
Dec 01, 2011 9.615 9.667 9.452 9.538 25,135,528 -0.11(-1.11%)
Nov 30, 2011 9.241 9.676 9.158 9.646 50,747,536 +0.79(+8.93%)
Nov 29, 2011 8.925 9.005 8.800 8.855 34,053,808 -0.07(-0.82%)
Nov 28, 2011 8.907 9.060 8.754 8.929 65,350,836 +0.38(+4.41%)
Nov 25, 2011 8.493 8.797 8.478 8.552 12,062,680 +0.02(+0.18%)
Nov 23, 2011 8.910 8.922 8.527 8.536 33,661,520 -0.47(-5.27%)
Nov 22, 2011 9.115 9.300 9.002 9.011 33,008,874 -0.15(-1.64%)
Nov 21, 2011 9.180 9.244 8.990 9.161 29,558,912 -0.22(-2.35%)
Nov 18, 2011 9.403 9.492 9.210 9.382 57,886,496 -0.03(-0.29%)
Nov 17, 2011 9.777 9.805 9.348 9.410 38,893,776 -0.39(-3.94%)
Nov 16, 2011 9.725 10.05 9.698 9.796 32,316,826 -0.06(-0.65%)
Nov 15, 2011 9.780 9.961 9.713 9.860 22,526,526 -0.06(-0.62%)
Nov 14, 2011 10.08 10.08 9.780 9.921 27,037,060 -0.21(-2.09%)
Nov 11, 2011 10.02 10.24 9.992 10.13 20,967,032 +0.23(+2.35%)
Nov 10, 2011 10.05 10.09 9.780 9.900 27,135,094 +0.08(+0.81%)
Nov 09, 2011 10.07 10.11 9.786 9.820 33,858,500 -0.67(-6.40%)
Nov 08, 2011 10.49 10.52 10.25 10.49 30,831,614 +0.12(+1.18%)
Nov 07, 2011 10.36 10.45 10.13 10.37 58,858,492 -0.06(-0.56%)
Nov 04, 2011 10.32 10.48 10.14 10.43 21,064,014 -0.05(-0.52%)
Nov 03, 2011 10.45 10.55 10.10 10.48 39,120,876 +0.13(+1.27%)
Nov 02, 2011 10.14 10.41 10.10 10.35 32,590,138 +0.46(+4.70%)
Nov 01, 2011 9.872 10.19 9.788 9.884 46,391,492 -0.66(-6.26%)
Oct 31, 2011 10.72 10.89 10.53 10.54 43,389,136 -0.50(-4.51%)
Oct 28, 2011 11.05 11.21 10.83 11.04 53,265,944 +0.34(+3.22%)
Oct 27, 2011 10.50 10.89 10.29 10.70 60,372,676 +0.74(+7.47%)
Oct 26, 2011 9.521 10.02 9.400 9.953 75,527,576 +0.11(+1.10%)
Oct 25, 2011 10.18 10.23 9.815 9.845 37,163,620 -0.56(-5.36%)
Oct 24, 2011 10.05 10.50 10.03 10.40 112,137,576 +0.35(+3.52%)
Oct 21, 2011 9.824 10.09 9.758 10.05 86,417,768 +0.42(+4.39%)
Oct 20, 2011 9.452 9.647 9.185 9.626 81,333,648 +0.22(+2.29%)
Oct 19, 2011 9.692 9.788 9.386 9.410 27,165,104 -0.31(-3.24%)
Oct 18, 2011 9.287 9.836 9.059 9.725 35,362,096 +0.48(+5.16%)
Oct 17, 2011 9.587 9.587 9.221 9.248 26,376,566 -0.40(-4.13%)
Oct 14, 2011 9.554 9.746 9.419 9.647 29,036,344 +0.28(+2.98%)
Oct 13, 2011 9.878 9.884 9.158 9.368 34,022,148 -0.15(-1.61%)
Oct 12, 2011 9.257 9.686 9.167 9.521 45,463,428 +0.35(+3.83%)
Oct 11, 2011 9.047 9.413 8.945 9.170 37,139,268 +0.05(+0.59%)
Oct 10, 2011 8.891 9.116 8.888 9.116 31,136,594 +0.48(+5.56%)
Oct 07, 2011 9.275 9.293 8.625 8.637 43,566,076 -0.57(-6.16%)
Oct 06, 2011 9.059 9.203 8.885 9.203 60,198,340 +0.45(+5.10%)
Oct 05, 2011 8.256 8.810 8.154 8.757 52,296,908 +0.51(+6.22%)
Oct 04, 2011 7.857 8.274 7.680 8.244 56,698,424 +0.27(+3.35%)
Oct 03, 2011 8.466 8.520 7.977 7.977 39,346,120 -0.42(-5.03%)
Sep 30, 2011 8.583 8.682 8.394 8.400 30,628,024 -0.39(-4.40%)
Sep 29, 2011 8.760 8.969 8.535 8.786 33,283,900 +0.33(+3.94%)
Sep 28, 2011 8.813 8.912 8.445 8.454 26,129,158 -0.31(-3.56%)
Sep 27, 2011 8.858 9.131 8.673 8.765 50,855,640 +0.20(+2.31%)
Sep 26, 2011 8.223 8.580 8.067 8.568 44,954,072 +0.52(+6.52%)
Sep 23, 2011 8.070 8.215 7.992 8.043 53,826,616 -0.04(-0.48%)
Sep 22, 2011 8.424 8.496 7.914 8.082 74,425,792 -0.62(-7.16%)
Sep 21, 2011 9.302 9.398 8.694 8.706 38,829,636 -0.61(-6.57%)
Sep 20, 2011 9.512 9.623 9.314 9.317 27,316,088 -0.13(-1.40%)
Sep 19, 2011 9.608 9.608 9.158 9.449 58,329,824 -0.46(-4.63%)
Sep 16, 2011 9.851 10.03 9.680 9.908 44,441,456 +0.16(+1.60%)
Sep 15, 2011 9.473 9.767 9.406 9.752 40,001,428 +0.40(+4.26%)
Sep 14, 2011 9.254 9.527 9.023 9.353 37,432,120 +0.19(+2.09%)
Sep 13, 2011 9.092 9.250 9.014 9.161 34,838,772 +0.07(+0.83%)
Sep 12, 2011 8.760 9.113 8.709 9.086 43,604,412 +0.13(+1.41%)
Sep 09, 2011 8.852 9.022 8.727 8.960 46,997,100 -0.05(-0.53%)
Sep 08, 2011 9.275 9.359 8.993 9.008 38,900,752 -0.41(-4.33%)
Sep 07, 2011 9.086 9.446 9.017 9.416 31,459,116 +0.57(+6.44%)
Sep 06, 2011 8.751 8.939 8.649 8.846 51,981,996 -0.38(-4.13%)
Sep 02, 2011 9.413 9.491 9.221 9.227 32,727,946 -0.48(-4.94%)
Sep 01, 2011 10.05 10.09 9.701 9.707 31,987,734 -0.37(-3.66%)
Aug 31, 2011 9.998 10.18 9.923 10.08 29,938,094 +0.19(+1.88%)
Aug 30, 2011 9.887 9.977 9.701 9.890 23,682,064 -0.10(-0.99%)
Aug 29, 2011 9.623 10.03 9.623 9.989 25,550,490 +0.55(+5.88%)
Aug 26, 2011 9.341 9.572 9.122 9.434 33,110,928 -0.02(-0.22%)
Aug 25, 2011 9.857 10.08 9.368 9.455 35,870,668 -0.32(-3.28%)
Aug 24, 2011 9.470 9.794 9.377 9.776 36,276,196 +0.29(+3.07%)
Aug 23, 2011 9.209 9.488 9.032 9.485 53,150,148 +0.32(+3.50%)
Aug 22, 2011 9.605 9.653 9.146 9.164 31,326,426 -0.17(-1.83%)
Aug 19, 2011 9.407 9.785 9.317 9.335 40,598,960 -0.22(-2.32%)
Aug 18, 2011 9.719 9.761 9.449 9.557 49,095,324 -0.58(-5.68%)
Aug 17, 2011 10.18 10.35 10.00 10.13 34,914,736 +0.05(+0.51%)
Aug 16, 2011 10.16 10.30 9.991 10.08 35,760,872 -0.24(-2.32%)
Aug 15, 2011 10.09 10.36 10.03 10.32 28,554,938 +0.35(+3.49%)
Aug 12, 2011 10.21 10.31 9.942 9.974 45,094,144 -0.07(-0.72%)
Aug 11, 2011 9.578 10.23 9.481 10.05 66,033,028 +0.50(+5.25%)
Aug 10, 2011 10.19 10.19 9.515 9.545 74,847,000 -0.91(-8.74%)
Aug 09, 2011 10.58 10.48 9.569 10.46 76,688,376 +0.64(+6.54%)
Aug 08, 2011 10.58 10.81 9.701 9.818 78,181,272 -1.08(-9.93%)
Aug 05, 2011 11.24 11.28 10.47 10.90 74,123,176 -0.16(-1.49%)
Aug 04, 2011 11.67 11.73 11.02 11.07 55,643,112 -0.76(-6.46%)
Aug 03, 2011 11.88 11.96 11.58 11.83 40,456,452 -0.04(-0.38%)
Aug 02, 2011 12.16 12.22 11.87 11.88 34,674,812 -0.42(-3.41%)
Aug 01, 2011 12.51 12.59 12.15 12.30 36,875,908 -0.06(-0.51%)
Jul 29, 2011 12.21 12.44 12.04 12.36 56,948,832 +0.42(+3.52%)
Jul 28, 2011 11.97 12.13 11.85 11.94 32,191,122 +0.07(+0.56%)
Jul 27, 2011 12.24 12.27 11.85 11.87 29,085,846 -0.45(-3.67%)
Jul 26, 2011 12.35 12.46 12.29 12.33 19,181,064 -0.05(-0.44%)
Jul 25, 2011 12.37 12.45 12.26 12.38 20,145,144 -0.14(-1.10%)
Jul 22, 2011 12.61 12.61 12.40 12.52 16,464,633 -0.09(-0.71%)
Jul 21, 2011 12.65 12.85 12.49 12.61 28,520,728 +0.34(+2.81%)
Jul 20, 2011 12.21 12.33 12.12 12.26 18,746,030 +0.12(+0.99%)
Jul 19, 2011 12.21 12.24 12.01 12.14 25,632,696 +0.00(+0.02%)
Jul 18, 2011 12.38 12.38 11.98 12.14 25,581,502 -0.33(-2.62%)
Jul 15, 2011 12.60 12.63 12.37 12.47 25,704,942 -0.07(-0.53%)
Jul 14, 2011 12.58 12.68 12.45 12.53 21,766,560 -0.02(-0.12%)
Jul 13, 2011 12.54 12.74 12.42 12.55 22,188,890 +0.10(+0.82%)
Jul 12, 2011 12.53 12.76 12.43 12.45 21,939,260 -0.15(-1.19%)
Jul 11, 2011 12.82 12.95 12.56 12.60 23,305,488 -0.46(-3.49%)
Jul 08, 2011 13.07 13.13 12.99 13.05 27,068,156 -0.22(-1.69%)
Jul 07, 2011 13.17 13.29 13.15 13.28 20,622,614 +0.28(+2.19%)
Jul 06, 2011 13.07 13.10 12.91 12.99 27,537,232 -0.12(-0.92%)
Jul 05, 2011 13.31 13.31 13.00 13.11 22,584,054 -0.20(-1.49%)
Jul 01, 2011 13.18 13.36 13.10 13.31 23,592,412 +0.15(+1.16%)
Jun 30, 2011 13.10 13.21 13.01 13.16 24,023,130 +0.12(+0.94%)
Jun 29, 2011 12.77 13.07 12.74 13.03 35,179,876 +0.43(+3.40%)
Jun 28, 2011 12.50 12.62 12.44 12.60 16,826,344 +0.20(+1.62%)
Jun 27, 2011 12.27 12.45 12.25 12.40 15,093,733 +0.11(+0.90%)
Jun 24, 2011 12.36 12.40 12.20 12.29 41,676,020 -0.08(-0.63%)
Jun 23, 2011 12.30 12.43 12.11 12.37 31,440,012 -0.10(-0.84%)
Jun 22, 2011 12.44 12.62 12.40 12.47 23,317,670 -0.01(-0.05%)
Jun 21, 2011 12.21 12.57 12.21 12.48 32,090,368 +0.33(+2.71%)
Jun 20, 2011 12.15 12.16 12.07 12.15 16,690,676 +0.04(+0.37%)
Jun 17, 2011 12.09 12.18 12.03 12.11 29,254,750 +0.15(+1.25%)
Jun 16, 2011 11.82 12.09 11.79 11.96 34,253,188 +0.19(+1.61%)
Jun 15, 2011 12.27 12.27 11.73 11.77 52,735,028 -0.61(-4.94%)
Jun 14, 2011 12.48 12.60 12.36 12.38 23,256,148 +0.05(+0.41%)
Jun 13, 2011 12.29 12.36 12.20 12.33 17,935,090 +0.06(+0.49%)
Jun 10, 2011 12.40 12.45 12.13 12.27 29,773,120 -0.22(-1.80%)
Jun 09, 2011 12.40 12.55 12.31 12.49 15,577,012 +0.13(+1.02%)
Jun 08, 2011 12.35 12.46 12.30 12.37 20,039,268 -0.04(-0.36%)
Jun 07, 2011 12.55 12.61 12.41 12.41 26,497,590 -0.01(-0.05%)
Jun 06, 2011 12.48 12.56 12.27 12.42 23,866,208 -0.11(-0.86%)
Jun 03, 2011 12.80 12.63 12.45 12.53 36,083,752 -0.49(-3.80%)
May 24, 2011 13.07 13.13 12.97 13.02 22,330,670 -0.01(-0.05%)
May 23, 2011 13.00 13.14 12.97 13.03 17,640,736 -0.23(-1.76%)
May 20, 2011 13.51 13.57 13.23 13.26 18,016,038 -0.29(-2.15%)
May 19, 2011 13.48 13.56 13.36 13.55 23,502,122 +0.14(+1.05%)
May 18, 2011 13.29 13.42 13.23 13.41 14,919,487 +0.12(+0.88%)
May 17, 2011 13.19 13.30 13.11 13.29 24,078,116 +0.06(+0.45%)
May 16, 2011 13.25 13.41 13.19 13.23 20,656,648 -0.08(-0.63%)
May 13, 2011 13.53 13.55 13.22 13.32 23,230,638 -0.20(-1.46%)
May 12, 2011 13.52 13.57 13.36 13.52 19,844,872 -0.02(-0.16%)
May 11, 2011 13.52 13.73 13.47 13.54 24,150,988 -0.04(-0.29%)
May 10, 2011 13.47 13.62 13.37 13.58 23,244,540 +0.21(+1.55%)
May 09, 2011 13.42 13.48 13.34 13.37 18,717,328 -0.07(-0.56%)
May 06, 2011 13.62 13.66 13.32 13.44 29,253,760 +0.02(+0.18%)
May 05, 2011 13.75 13.76 13.28 13.42 45,256,276 -0.42(-3.03%)
May 04, 2011 13.87 13.94 13.69 13.84 22,907,842 -0.08(-0.60%)
May 03, 2011 13.83 14.07 13.83 13.92 18,103,584 -0.02(-0.13%)
May 02, 2011 13.91 13.94 13.88 13.94 27,008,218 -0.09(-0.64%)
Apr 29, 2011 13.90 14.03 13.80 14.03 26,344,896 +0.10(+0.73%)
Apr 28, 2011 13.64 13.99 13.64 13.93 26,857,518 +0.32(+2.38%)
Apr 27, 2011 13.47 13.63 13.31 13.61 21,945,048 +0.19(+1.39%)
Apr 26, 2011 13.35 13.49 13.33 13.42 20,189,386 +0.13(+0.99%)
Apr 25, 2011 13.31 13.31 13.19 13.29 14,649,733 -0.02(-0.16%)
Apr 21, 2011 13.27 13.31 13.12 13.31 13,310,385 +0.16(+1.23%)
Apr 20, 2011 13.19 13.32 13.13 13.15 18,069,850 +0.17(+1.29%)
Apr 19, 2011 13.07 13.07 12.87 12.98 23,207,726 -0.03(-0.21%)
Apr 18, 2011 12.96 13.03 12.82 13.01 23,577,934 -0.18(-1.34%)
Apr 15, 2011 13.31 13.34 13.13 13.18 16,915,122 -0.05(-0.39%)
Apr 14, 2011 13.19 13.29 13.04 13.23 17,762,290 -0.01(-0.09%)
Apr 13, 2011 13.48 13.52 13.19 13.25 19,790,332 -0.18(-1.34%)
Apr 12, 2011 13.27 13.48 13.19 13.43 20,540,988 +0.06(+0.43%)
Apr 11, 2011 13.36 13.52 13.31 13.37 19,640,894 +0.02(+0.11%)
Apr 08, 2011 13.54 13.61 13.30 13.35 17,498,732 -0.23(-1.70%)
Apr 07, 2011 13.60 13.69 13.43 13.58 25,677,100 -0.06(-0.44%)
Apr 06, 2011 13.54 13.68 13.47 13.64 23,473,946 +0.16(+1.16%)
Apr 05, 2011 13.64 13.67 13.45 13.49 24,535,128 -0.22(-1.64%)
Apr 04, 2011 13.49 13.72 13.49 13.71 21,893,432 +0.14(+1.04%)
Apr 01, 2011 13.48 13.72 13.46 13.57 20,773,214 +0.16(+1.19%)
Mar 31, 2011 13.35 13.58 13.28 13.41 33,320,928 -0.04(-0.27%)
Mar 30, 2011 13.45 13.45 13.45 13.45 23,604,234 +0.13(+0.99%)
Mar 29, 2011 13.37 13.43 13.17 13.32 24,575,422 -0.12(-0.91%)
Mar 28, 2011 13.49 13.57 13.43 13.44 15,469,913 -0.07(-0.51%)
Mar 25, 2011 13.48 13.57 13.35 13.51 18,505,460 +0.11(+0.83%)
Mar 24, 2011 13.40 13.46 13.27 13.40 19,675,414 +0.10(+0.74%)
Mar 23, 2011 13.32 13.38 13.10 13.30 26,900,012 -0.07(-0.52%)
Mar 22, 2011 13.31 13.57 13.31 13.37 32,761,486 -0.00(-0.02%)
Mar 21, 2011 13.32 13.39 13.26 13.37 25,346,208 +0.17(+1.30%)
Mar 18, 2011 13.13 13.31 12.94 13.20 54,562,392 +0.31(+2.42%)
Mar 17, 2011 12.94 12.95 12.68 12.89 35,712,124 +0.22(+1.78%)
Mar 16, 2011 12.99 13.05 12.37 12.66 100,885,976 -0.35(-2.70%)
Mar 15, 2011 12.86 13.09 12.84 13.01 111,693,600 -0.40(-2.99%)
Mar 14, 2011 13.40 13.51 13.37 13.42 54,154,456 -0.33(-2.42%)
Mar 11, 2011 13.53 13.81 13.44 13.75 36,925,160 +0.05(+0.39%)
Mar 10, 2011 13.74 13.78 13.52 13.70 46,711,848 -0.19(-1.36%)
Mar 09, 2011 13.85 14.01 13.85 13.88 39,463,772 -0.00(-0.02%)
Mar 08, 2011 13.75 13.90 13.64 13.89 60,539,704 +0.23(+1.71%)
Mar 07, 2011 13.70 13.83 13.55 13.65 67,839,256 -0.01(-0.09%)
Mar 04, 2011 13.69 13.72 13.40 13.67 100,852,592 +0.25(+1.83%)
Mar 03, 2011 13.24 13.57 13.20 13.42 450,159,488 +0.40(+3.09%)
Mar 02, 2011 13.40 13.43 13.00 13.02 115,230,672 -0.79(-5.71%)
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.