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

Korea Telecom Corp ADR (NY: KT )

13.46 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 9.865 9.962 9.865 9.948 1,543,578 +0.15(+1.50%)
Jul 30, 2012 9.795 9.830 9.739 9.802 1,483,995 -0.30(-2.97%)
Jul 27, 2012 10.05 10.13 10.03 10.10 860,074 +0.15(+1.47%)
Jul 26, 2012 10.02 10.02 9.907 9.955 1,220,096 +0.05(+0.49%)
Jul 25, 2012 9.935 9.990 9.903 9.907 1,572,390 +0.05(+0.50%)
Jul 24, 2012 10.00 10.05 9.844 9.858 2,210,162 +0.27(+2.84%)
Jul 23, 2012 9.467 9.585 9.439 9.585 950,995 +0.11(+1.18%)
Jul 20, 2012 9.460 9.544 9.411 9.474 2,819,285 -0.15(-1.60%)
Jul 19, 2012 9.732 9.753 9.627 9.627 2,605,308 -0.28(-2.82%)
Jul 18, 2012 9.886 9.942 9.886 9.907 2,006,655 +0.03(+0.35%)
Jul 17, 2012 9.928 9.962 9.872 9.872 2,383,159 -0.03(-0.28%)
Jul 16, 2012 9.879 9.900 9.823 9.900 546,989 -0.04(-0.42%)
Jul 13, 2012 9.865 9.955 9.865 9.942 957,753 +0.10(+1.06%)
Jul 12, 2012 9.823 9.879 9.809 9.837 750,520 -0.09(-0.91%)
Jul 11, 2012 9.948 9.955 9.893 9.928 1,462,996 +0.13(+1.35%)
Jul 10, 2012 9.809 9.907 9.767 9.795 1,610,700 +0.28(+2.93%)
Jul 09, 2012 9.460 9.565 9.460 9.516 584,348 +0.17(+1.87%)
Jul 06, 2012 9.306 9.355 9.299 9.341 348,309 -0.09(-0.96%)
Jul 05, 2012 9.474 9.481 9.362 9.432 1,434,224 -0.09(-0.95%)
Jul 03, 2012 9.523 9.564 9.425 9.523 989,052 +0.13(+1.41%)
Jul 02, 2012 9.257 9.404 9.222 9.390 780,385 +0.19(+2.05%)
Jun 29, 2012 9.208 9.254 9.139 9.201 801,967 +0.30(+3.37%)
Jun 28, 2012 8.859 8.950 8.831 8.901 529,812 +0.03(+0.39%)
Jun 27, 2012 8.880 8.922 8.845 8.866 645,040 +0.03(+0.40%)
Jun 26, 2012 8.720 8.873 8.685 8.831 1,082,259 +0.39(+4.63%)
Jun 25, 2012 8.441 8.461 8.378 8.441 863,012 -0.20(-2.34%)
Jun 22, 2012 8.608 8.650 8.538 8.643 633,275 +0.02(+0.24%)
Jun 21, 2012 8.790 8.818 8.608 8.622 900,768 -0.15(-1.67%)
Jun 20, 2012 8.755 8.804 8.699 8.769 759,120 +0.04(+0.48%)
Jun 19, 2012 8.566 8.748 8.545 8.727 1,619,718 +0.20(+2.38%)
Jun 18, 2012 8.441 8.524 8.441 8.524 628,222 +0.08(+0.91%)
Jun 15, 2012 8.378 8.447 8.336 8.447 1,097,790 +0.13(+1.51%)
Jun 14, 2012 8.364 8.399 8.311 8.322 1,366,768 +0.03(+0.34%)
Jun 13, 2012 8.378 8.378 8.245 8.294 792,964 -0.10(-1.25%)
Jun 12, 2012 8.427 8.447 8.357 8.399 3,708,611 -0.05(-0.58%)
Jun 11, 2012 8.601 8.622 8.447 8.447 1,461,928 -0.19(-2.18%)
Jun 08, 2012 8.629 8.643 8.545 8.636 674,410 -0.01(-0.08%)
Jun 07, 2012 8.762 8.783 8.636 8.643 1,500,268 -0.05(-0.56%)
Jun 06, 2012 8.594 8.706 8.594 8.692 1,050,553 +0.15(+1.72%)
Jun 05, 2012 8.454 8.601 8.454 8.545 1,174,359 +0.17(+2.00%)
Jun 04, 2012 8.357 8.475 8.357 8.378 2,033,438 +0.13(+1.61%)
Jun 01, 2012 8.175 8.315 8.175 8.245 3,004,513 +0.11(+1.37%)
May 31, 2012 8.231 8.322 8.133 8.133 1,468,481 -0.03(-0.43%)
May 30, 2012 8.224 8.224 8.140 8.168 376,311 -0.10(-1.18%)
May 29, 2012 8.350 8.406 8.245 8.266 955,192 +0.01(+0.08%)
May 25, 2012 8.196 8.301 8.176 8.259 1,734,919 -0.01(-0.17%)
May 24, 2012 8.217 8.287 8.126 8.273 946,763 -0.04(-0.50%)
May 23, 2012 8.364 8.378 8.182 8.315 1,830,527 -0.21(-2.46%)
May 22, 2012 8.573 8.608 8.503 8.524 1,169,586 -0.03(-0.41%)
May 21, 2012 8.531 8.573 8.454 8.559 1,172,895 -0.04(-0.49%)
May 18, 2012 8.657 8.670 8.573 8.601 619,125 -0.13(-1.44%)
May 17, 2012 8.755 8.790 8.720 8.727 843,278 -0.06(-0.71%)
May 16, 2012 8.894 8.908 8.776 8.790 1,032,625 -0.24(-2.70%)
May 15, 2012 9.055 9.097 9.006 9.034 1,388,375 +0.05(+0.54%)
May 14, 2012 8.915 9.013 8.901 8.985 1,220,715 +0.05(+0.55%)
May 11, 2012 8.971 8.999 8.880 8.936 936,434 -0.16(-1.77%)
May 10, 2012 9.167 9.208 9.090 9.097 832,793 -0.12(-1.29%)
May 09, 2012 9.208 9.236 9.146 9.215 1,939,245 -0.06(-0.60%)
May 08, 2012 9.320 9.397 9.229 9.271 859,902 -0.15(-1.63%)
May 07, 2012 9.285 9.453 9.271 9.425 3,825,184 +0.68(+7.74%)
May 04, 2012 8.866 8.894 8.727 8.748 1,545,427 -0.12(-1.34%)
May 03, 2012 8.936 8.936 8.838 8.866 999,046 -0.12(-1.32%)
May 02, 2012 9.006 9.006 8.936 8.985 1,195,203 -0.06(-0.69%)
May 01, 2012 9.020 9.111 8.978 9.048 722,588 +0.08(+0.86%)
Apr 30, 2012 9.020 9.083 8.950 8.971 1,265,202 -0.05(-0.54%)
Apr 27, 2012 9.118 9.167 9.020 9.020 4,525,354 -0.01(-0.08%)
Apr 26, 2012 9.083 9.083 8.985 9.027 1,773,228 -0.07(-0.77%)
Apr 25, 2012 9.160 9.167 9.069 9.097 699,047 -0.04(-0.46%)
Apr 24, 2012 9.041 9.146 9.034 9.139 554,189 +0.11(+1.24%)
Apr 23, 2012 9.041 9.156 8.978 9.027 1,060,028 -0.04(-0.46%)
Apr 20, 2012 9.111 9.132 9.055 9.069 924,284 -0.01(-0.15%)
Apr 19, 2012 9.125 9.167 9.041 9.083 749,299 -0.10(-1.14%)
Apr 18, 2012 9.236 9.236 9.146 9.188 1,893,560 -0.05(-0.53%)
Apr 17, 2012 9.334 9.348 9.236 9.236 3,608,707 -0.10(-1.05%)
Apr 16, 2012 9.495 9.495 9.313 9.334 964,958 -0.16(-1.69%)
Apr 13, 2012 9.460 9.537 9.460 9.495 1,165,851 -0.01(-0.07%)
Apr 12, 2012 9.488 9.551 9.481 9.502 1,403,157 -0.01(-0.07%)
Apr 11, 2012 9.530 9.627 9.481 9.509 1,551,718 +0.01(+0.07%)
Apr 10, 2012 9.453 9.509 9.439 9.502 1,822,512 +0.03(+0.29%)
Apr 09, 2012 9.320 9.488 9.320 9.474 1,822,357 +0.06(+0.59%)
Apr 05, 2012 9.439 9.488 9.348 9.418 920,569 -0.08(-0.88%)
Apr 04, 2012 9.572 9.578 9.446 9.502 928,275 -0.08(-0.80%)
Apr 03, 2012 9.648 9.655 9.551 9.578 1,055,499 -0.13(-1.29%)
Apr 02, 2012 9.648 9.718 9.585 9.704 2,094,315 +0.15(+1.53%)
Mar 30, 2012 9.606 9.669 9.558 9.558 3,233,675 -0.02(-0.22%)
Mar 29, 2012 9.676 9.676 9.481 9.578 2,632,734 -0.17(-1.72%)
Mar 28, 2012 9.809 9.865 9.690 9.746 2,231,997 -0.11(-1.13%)
Mar 27, 2012 9.900 9.900 9.774 9.858 1,361,392 -0.05(-0.49%)
Mar 26, 2012 9.865 9.928 9.830 9.907 1,616,582 +0.08(+0.85%)
Mar 23, 2012 9.893 9.921 9.809 9.823 2,405,604 -0.17(-1.75%)
Mar 22, 2012 10.00 10.04 9.955 9.997 1,693,234 -0.07(-0.69%)
Mar 21, 2012 10.15 10.19 10.06 10.07 2,454,832 -0.02(-0.21%)
Mar 20, 2012 10.07 10.12 10.02 10.09 1,159,411 -0.10(-1.03%)
Mar 19, 2012 9.983 10.23 9.976 10.19 1,994,755 +0.38(+3.84%)
Mar 16, 2012 9.893 9.921 9.816 9.816 3,601,106 +0.06(+0.57%)
Mar 15, 2012 9.893 9.893 9.739 9.760 3,418,773 -0.06(-0.57%)
Mar 14, 2012 9.900 9.928 9.774 9.816 1,824,238 -0.13(-1.26%)
Mar 13, 2012 9.935 9.990 9.914 9.942 1,905,736 +0.03(+0.35%)
Mar 12, 2012 9.948 9.962 9.879 9.907 1,468,674 -0.05(-0.49%)
Mar 09, 2012 10.14 10.14 9.942 9.955 1,848,723 -0.11(-1.11%)
Mar 08, 2012 10.21 10.25 10.04 10.07 1,724,591 -0.10(-1.03%)
Mar 07, 2012 9.997 10.21 9.942 10.17 2,239,594 +0.22(+2.17%)
Mar 06, 2012 10.06 10.08 9.921 9.955 1,415,192 -0.14(-1.38%)
Mar 05, 2012 10.26 10.26 10.10 10.10 1,140,403 -0.21(-2.03%)
Mar 02, 2012 10.33 10.34 10.29 10.30 1,008,623 -0.03(-0.27%)
Mar 01, 2012 10.25 10.34 10.25 10.33 1,298,568 +0.06(+0.61%)
Feb 29, 2012 10.35 10.35 10.23 10.27 1,985,244 +0.13(+1.24%)
Feb 28, 2012 10.12 10.16 10.05 10.14 1,003,144 -0.02(-0.21%)
Feb 27, 2012 10.05 10.19 10.02 10.16 816,750 +0.06(+0.62%)
Feb 24, 2012 10.19 10.22 10.07 10.10 929,851 -0.07(-0.69%)
Feb 23, 2012 10.23 10.23 10.16 10.17 1,069,997 +0.01(+0.14%)
Feb 22, 2012 10.08 10.23 10.08 10.16 1,525,626 +0.20(+1.96%)
Feb 21, 2012 9.976 10.05 9.921 9.962 1,189,710 -0.04(-0.42%)
Feb 17, 2012 9.997 10.07 9.997 10.00 1,113,725 +0.03(+0.28%)
Feb 16, 2012 10.05 10.05 9.900 9.976 1,903,395 -0.10(-0.97%)
Feb 15, 2012 10.06 10.10 10.03 10.07 1,673,279 +0.04(+0.35%)
Feb 14, 2012 10.07 10.07 9.990 10.04 2,097,099 -0.03(-0.28%)
Feb 13, 2012 10.12 10.12 10.04 10.07 2,499,017 +0.14(+1.41%)
Feb 10, 2012 9.948 9.990 9.907 9.928 5,573,652 +0.03(+0.28%)
Feb 09, 2012 10.11 10.11 9.900 9.900 4,150,787 -0.22(-2.21%)
Feb 08, 2012 10.32 10.32 10.11 10.12 1,969,055 -0.15(-1.43%)
Feb 07, 2012 10.25 10.27 10.14 10.27 2,524,722 +0.03(+0.34%)
Feb 06, 2012 10.47 10.47 10.18 10.23 2,137,951 -0.38(-3.55%)
Feb 03, 2012 10.58 10.70 10.52 10.61 1,549,602 +0.17(+1.67%)
Feb 02, 2012 10.49 10.52 10.40 10.44 2,437,975 +0.03(+0.34%)
Feb 01, 2012 10.47 10.47 10.38 10.40 1,925,021 +0.01(+0.07%)
Jan 31, 2012 10.33 10.42 10.29 10.40 2,329,791 +0.01(+0.07%)
Jan 30, 2012 10.45 10.46 10.37 10.39 1,768,942 -0.15(-1.46%)
Jan 27, 2012 10.51 10.55 10.45 10.54 2,802,426 +0.01(+0.07%)
Jan 26, 2012 10.75 10.80 10.52 10.53 2,448,828 -0.20(-1.82%)
Jan 25, 2012 10.47 10.74 10.44 10.73 10,481,063 +0.32(+3.08%)
Jan 24, 2012 10.45 10.58 10.31 10.41 3,077,582 -0.03(-0.27%)
Jan 23, 2012 10.43 10.45 10.40 10.44 1,572,910 +0.04(+0.40%)
Jan 20, 2012 10.35 10.42 10.33 10.40 1,038,077 +0.01(+0.07%)
Jan 19, 2012 10.40 10.44 10.37 10.39 2,478,631 +0.08(+0.81%)
Jan 18, 2012 10.31 10.39 10.28 10.30 1,930,852 -0.02(-0.20%)
Jan 17, 2012 10.32 10.37 10.21 10.33 1,031,189 +0.12(+1.16%)
Jan 13, 2012 10.27 10.27 10.19 10.21 1,952,314 -0.03(-0.34%)
Jan 12, 2012 10.21 10.29 10.10 10.24 2,739,172 +0.01(+0.07%)
Jan 11, 2012 10.23 10.29 10.17 10.23 1,111,231 -0.09(-0.88%)
Jan 10, 2012 10.17 10.37 10.17 10.33 2,019,979 +0.30(+2.99%)
Jan 09, 2012 10.07 10.07 9.962 10.03 1,292,293 -0.11(-1.10%)
Jan 06, 2012 10.24 10.24 10.11 10.14 869,006 -0.26(-2.48%)
Jan 05, 2012 10.49 10.49 10.39 10.40 1,022,922 -0.20(-1.91%)
Jan 04, 2012 10.70 10.70 10.58 10.60 1,183,681 -0.32(-2.94%)
Dec 30, 2011 10.88 10.95 10.87 10.92 570,317 +0.03(+0.26%)
Dec 29, 2011 10.79 10.90 10.77 10.89 551,319 +0.18(+1.69%)
Dec 28, 2011 10.90 10.93 10.70 10.71 756,537 -0.71(-6.23%)
Dec 27, 2011 11.48 11.48 11.36 11.42 694,133 -0.14(-1.21%)
Dec 23, 2011 11.51 11.66 11.51 11.56 854,290 +0.12(+1.04%)
Dec 21, 2011 11.40 11.51 11.25 11.44 870,701 +0.24(+2.12%)
Dec 20, 2011 11.02 11.36 11.02 11.21 1,056,748 +0.39(+3.61%)
Dec 19, 2011 11.08 11.08 10.79 10.81 961,203 -0.35(-3.13%)
Dec 16, 2011 11.23 11.27 11.14 11.16 681,685 -0.01(-0.12%)
Dec 15, 2011 11.23 11.25 11.10 11.18 787,766 +0.21(+1.91%)
Dec 14, 2011 10.97 11.09 10.94 10.97 527,352 -0.04(-0.38%)
Dec 13, 2011 11.11 11.17 10.96 11.01 1,480,288 -0.08(-0.75%)
Dec 12, 2011 11.18 11.18 11.02 11.09 2,072,523 -0.16(-1.43%)
Dec 09, 2011 11.15 11.28 11.09 11.25 582,225 +0.16(+1.45%)
Dec 08, 2011 11.46 11.46 11.06 11.09 796,250 -0.46(-3.99%)
Dec 07, 2011 11.50 11.62 11.50 11.55 2,093,714 +0.10(+0.91%)
Dec 06, 2011 11.44 11.48 11.40 11.45 756,350 +0.01(+0.12%)
Dec 05, 2011 11.48 11.52 11.33 11.44 1,883,885 +0.17(+1.49%)
Dec 02, 2011 11.38 11.56 11.22 11.27 4,267,199 +0.04(+0.37%)
Dec 01, 2011 11.29 11.39 11.22 11.23 1,897,540 +0.02(+0.19%)
Nov 30, 2011 11.60 11.60 11.08 11.21 4,505,100 -0.10(-0.93%)
Nov 29, 2011 11.26 11.37 11.22 11.31 2,081,289 +0.09(+0.81%)
Nov 28, 2011 11.09 11.26 11.09 11.22 1,582,263 +0.38(+3.54%)
Nov 25, 2011 10.76 10.93 10.76 10.84 646,876 +0.12(+1.11%)
Nov 23, 2011 10.65 10.74 10.65 10.72 1,543,582 +0.07(+0.66%)
Nov 22, 2011 10.72 10.82 10.58 10.65 969,841 -0.03(-0.33%)
Nov 21, 2011 10.77 10.80 10.63 10.68 1,045,275 -0.35(-3.16%)
Nov 18, 2011 11.03 11.12 10.95 11.03 479,707 +0.00(+0.00%)
Nov 17, 2011 11.30 11.33 11.02 11.03 920,659 -0.22(-1.99%)
Nov 16, 2011 11.22 11.34 11.14 11.25 967,171 -0.13(-1.10%)
Nov 15, 2011 11.29 11.39 11.23 11.38 791,940 +0.00(+0.00%)
Nov 14, 2011 11.44 11.45 11.37 11.38 705,917 -0.13(-1.09%)
Nov 11, 2011 11.48 11.58 11.44 11.51 360,542 +0.07(+0.61%)
Nov 10, 2011 11.32 11.48 11.26 11.44 998,655 -0.05(-0.43%)
Nov 09, 2011 11.45 11.54 11.41 11.48 1,059,038 -0.21(-1.79%)
Nov 08, 2011 11.60 11.71 11.58 11.69 1,333,458 +0.03(+0.30%)
Nov 07, 2011 11.60 11.71 11.44 11.66 1,203,696 +0.03(+0.30%)
Nov 04, 2011 11.67 11.71 11.57 11.62 659,486 -0.07(-0.60%)
Nov 03, 2011 11.81 11.81 11.62 11.69 749,914 -0.08(-0.65%)
Nov 02, 2011 11.61 11.82 11.58 11.77 1,047,840 +0.32(+2.80%)
Nov 01, 2011 11.41 11.50 11.28 11.45 886,921 -0.20(-1.68%)
Oct 31, 2011 11.93 11.98 11.64 11.64 1,287,524 -0.43(-3.58%)
Oct 28, 2011 12.12 12.12 11.92 12.08 4,271,129 -0.15(-1.26%)
Oct 27, 2011 11.92 12.24 11.92 12.23 928,305 +0.59(+5.10%)
Oct 26, 2011 11.72 11.77 11.53 11.64 703,705 +0.04(+0.36%)
Oct 25, 2011 11.71 11.75 11.57 11.60 594,329 -0.27(-2.24%)
Oct 24, 2011 11.53 11.88 11.52 11.86 932,489 +0.27(+2.29%)
Oct 21, 2011 11.45 11.60 11.44 11.60 889,953 +0.24(+2.15%)
Oct 20, 2011 11.31 11.39 11.22 11.35 683,977 -0.17(-1.51%)
Oct 19, 2011 11.46 11.62 11.43 11.53 664,972 +0.13(+1.16%)
Oct 18, 2011 11.32 11.45 11.25 11.39 901,805 +0.01(+0.12%)
Oct 17, 2011 11.35 11.42 11.28 11.38 1,228,921 +0.03(+0.25%)
Oct 14, 2011 11.16 11.37 11.11 11.35 1,735,142 +0.36(+3.30%)
Oct 13, 2011 10.87 11.00 10.85 10.99 838,875 +0.02(+0.19%)
Oct 12, 2011 10.86 11.03 10.79 10.97 1,103,776 +0.09(+0.83%)
Oct 11, 2011 10.72 10.88 10.70 10.88 633,490 +0.08(+0.71%)
Oct 10, 2011 10.76 10.88 10.69 10.80 609,999 +0.18(+1.71%)
Oct 07, 2011 10.68 10.72 10.53 10.62 565,809 -0.06(-0.52%)
Oct 06, 2011 10.60 10.69 10.56 10.67 886,971 +0.19(+1.80%)
Oct 05, 2011 10.39 10.59 10.35 10.49 754,372 +0.27(+2.67%)
Oct 04, 2011 10.11 10.22 10.05 10.21 1,732,767 +0.10(+0.97%)
Oct 03, 2011 10.27 10.42 10.05 10.12 1,376,112 -0.20(-1.96%)
Sep 30, 2011 10.65 10.76 10.30 10.32 1,607,651 -0.47(-4.34%)
Sep 29, 2011 10.74 10.85 10.74 10.79 818,884 +0.16(+1.51%)
Sep 28, 2011 10.83 10.83 10.62 10.63 933,245 -0.26(-2.37%)
Sep 27, 2011 10.93 11.02 10.76 10.88 1,053,939 +0.15(+1.37%)
Sep 26, 2011 10.60 10.74 10.50 10.74 1,400,565 +0.13(+1.18%)
Sep 23, 2011 10.47 10.61 10.33 10.61 1,269,448 +0.16(+1.54%)
Sep 22, 2011 10.70 10.70 10.34 10.45 1,198,054 -0.71(-6.38%)
Sep 21, 2011 11.23 11.28 11.09 11.16 1,455,879 -0.20(-1.72%)
Sep 20, 2011 11.44 11.47 11.27 11.36 910,565 -0.20(-1.69%)
Sep 19, 2011 11.58 11.60 11.37 11.55 502,693 -0.34(-2.82%)
Sep 16, 2011 11.95 12.07 11.84 11.89 763,603 -0.06(-0.47%)
Sep 15, 2011 11.67 12.01 11.67 11.95 761,575 +0.39(+3.38%)
Sep 14, 2011 11.60 11.64 11.46 11.55 945,564 -0.15(-1.25%)
Sep 13, 2011 11.62 11.70 11.55 11.70 503,529 +0.05(+0.42%)
Sep 12, 2011 11.64 11.71 11.47 11.65 1,184,684 -0.07(-0.60%)
Sep 09, 2011 12.08 12.08 11.65 11.72 1,372,572 -0.48(-3.95%)
Sep 08, 2011 12.27 12.36 12.18 12.20 959,004 -0.05(-0.40%)
Sep 07, 2011 12.06 12.33 12.06 12.25 1,104,342 +0.40(+3.36%)
Sep 06, 2011 11.76 11.90 11.74 11.85 1,532,981 +0.01(+0.06%)
Sep 02, 2011 11.92 12.05 11.82 11.85 1,441,863 -0.10(-0.82%)
Sep 01, 2011 11.89 11.95 11.81 11.95 1,263,583 +0.01(+0.12%)
Aug 31, 2011 11.89 11.99 11.87 11.93 2,215,071 +0.13(+1.06%)
Aug 30, 2011 11.79 11.87 11.77 11.81 1,170,629 -0.10(-0.88%)
Aug 29, 2011 11.74 12.04 11.74 11.91 2,620,610 +0.39(+3.39%)
Aug 26, 2011 11.55 11.55 11.34 11.52 1,530,189 -0.15(-1.26%)
Aug 25, 2011 11.97 12.02 11.62 11.67 1,514,284 -0.44(-3.63%)
Aug 24, 2011 12.11 12.19 11.97 12.11 1,476,130 -0.24(-1.98%)
Aug 23, 2011 12.30 12.38 12.25 12.35 1,766,639 +0.13(+1.03%)
Aug 22, 2011 12.29 12.31 12.15 12.22 1,691,198 +0.13(+1.10%)
Aug 19, 2011 12.02 12.21 12.02 12.09 2,649,183 +0.10(+0.87%)
Aug 18, 2011 12.15 12.25 11.88 11.99 3,147,920 +0.22(+1.84%)
Aug 17, 2011 11.88 11.89 11.72 11.77 974,693 +0.23(+2.00%)
Aug 16, 2011 11.46 11.55 11.39 11.54 1,587,206 +0.15(+1.35%)
Aug 15, 2011 11.08 11.40 11.08 11.39 1,579,122 +0.36(+3.23%)
Aug 12, 2011 10.95 11.05 10.85 11.03 2,546,900 +0.18(+1.67%)
Aug 11, 2011 10.84 11.02 10.82 10.85 3,488,504 +0.01(+0.13%)
Aug 10, 2011 11.41 11.42 10.82 10.84 3,787,259 -0.75(-6.51%)
Aug 09, 2011 12.29 11.83 11.34 11.59 5,290,172 -0.11(-0.95%)
Aug 08, 2011 12.29 12.36 11.50 11.70 4,757,140 -0.91(-7.25%)
Aug 05, 2011 13.34 13.34 12.47 12.62 3,614,225 -0.62(-4.69%)
Aug 04, 2011 13.77 13.77 13.17 13.24 4,514,684 -0.55(-4.00%)
Aug 03, 2011 13.74 13.79 13.57 13.79 807,517 +0.03(+0.20%)
Aug 02, 2011 13.77 13.82 13.70 13.76 1,564,815 -0.10(-0.76%)
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.