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

Brunswick Corp (NY: BC )

82.53 +1.95 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2010 12.92 13.41 12.73 12.92 9,815 +0.02(+0.15%)
Sep 29, 2010 12.62 12.91 12.48 12.90 1,157,962 +0.16(+1.27%)
Sep 28, 2010 12.78 12.78 12.36 12.74 974 +0.14(+1.08%)
Sep 27, 2010 12.27 12.64 12.16 12.61 930,787 +0.33(+2.70%)
Sep 24, 2010 11.95 12.46 11.95 12.28 1,401,959 +0.49(+4.18%)
Sep 23, 2010 11.78 12.28 11.72 11.78 113,232 -0.48(-3.88%)
Sep 22, 2010 12.42 12.66 12.03 12.26 1,004,138 -0.29(-2.30%)
Sep 21, 2010 12.82 12.90 12.39 12.55 982,104 -0.26(-2.05%)
Sep 20, 2010 12.00 12.91 11.89 12.81 1,632,420 +0.87(+7.25%)
Sep 17, 2010 11.95 12.32 11.89 11.95 1,238,604 -0.56(-4.48%)
Sep 15, 2010 12.33 12.56 12.22 12.51 628,145 +0.08(+0.61%)
Sep 14, 2010 12.50 12.73 12.28 12.43 71,414 -0.18(-1.41%)
Sep 13, 2010 12.40 12.69 12.26 12.61 930,488 +0.49(+4.06%)
Sep 10, 2010 12.21 12.42 12.06 12.11 827,316 -0.04(-0.35%)
Sep 09, 2010 12.30 12.45 11.93 12.16 1,062,325 +0.10(+0.85%)
Sep 08, 2010 11.93 12.28 11.92 12.06 1,487,547 +0.25(+2.08%)
Sep 07, 2010 12.06 12.10 11.71 11.81 3,283 -0.39(-3.20%)
Sep 03, 2010 11.88 12.23 11.88 12.20 1,069,147 +0.37(+3.16%)
Sep 02, 2010 11.50 11.86 11.36 11.83 1,985 +0.39(+3.41%)
Sep 01, 2010 11.10 11.46 11.07 11.44 2,362,563 +0.65(+6.06%)
Aug 31, 2010 10.75 11.23 10.65 10.78 3,180 -0.26(-2.38%)
Aug 30, 2010 11.26 11.56 11.04 11.05 1,136,682 -0.31(-2.69%)
Aug 27, 2010 11.35 11.41 10.79 11.35 1,091,580 +0.31(+2.85%)
Aug 26, 2010 11.28 11.44 10.88 11.04 2,300 -0.13(-1.14%)
Aug 25, 2010 11.05 11.22 10.82 11.16 2,278 -0.04(-0.38%)
Aug 24, 2010 11.43 11.53 10.99 11.21 9,254 -0.55(-4.69%)
Aug 23, 2010 12.56 12.71 11.71 11.76 2,313,786 -0.80(-6.36%)
Aug 20, 2010 11.96 12.60 11.93 12.56 2,196,340 +0.46(+3.79%)
Aug 19, 2010 12.58 12.65 12.00 12.10 3,444 -0.57(-4.49%)
Aug 18, 2010 12.52 12.92 12.31 12.67 35,633 +0.06(+0.47%)
Aug 17, 2010 12.58 12.96 12.47 12.61 5,492 +0.16(+1.30%)
Aug 16, 2010 12.12 12.54 12.12 12.45 1,489,184 -0.09(-0.74%)
Aug 13, 2010 12.54 12.82 12.49 12.54 1,298,713 -0.20(-1.60%)
Aug 12, 2010 12.43 12.89 12.41 12.74 1,374 -0.18(-1.38%)
Aug 11, 2010 13.42 13.42 12.86 12.92 9,970 -0.92(-6.63%)
Aug 10, 2010 14.08 14.10 13.57 13.84 5,549 -0.48(-3.38%)
Aug 09, 2010 14.48 14.59 14.04 14.32 1,698,872 +0.00(+0.00%)
Aug 06, 2010 14.32 14.62 13.97 14.32 1,260,997 -0.20(-1.34%)
Aug 05, 2010 14.40 14.69 14.27 14.52 701,881 -0.10(-0.70%)
Aug 04, 2010 14.40 14.83 14.35 14.62 1,268,070 +0.34(+2.38%)
Aug 03, 2010 14.83 14.83 14.15 14.28 2,627,250 -0.61(-4.11%)
Aug 02, 2010 14.76 15.04 14.41 14.89 2,399,577 +0.53(+3.66%)
Jul 30, 2010 14.36 14.52 13.63 14.36 2,800,868 +0.21(+1.50%)
Jul 29, 2010 14.22 14.86 13.38 14.15 6,385,416 +1.79(+14.49%)
Jul 28, 2010 12.36 12.73 12.17 12.36 3,695 -0.19(-1.49%)
Jul 27, 2010 13.13 13.20 12.32 12.55 2,197,299 -0.40(-3.08%)
Jul 26, 2010 12.23 13.01 12.17 12.95 2,234,184 +0.76(+6.27%)
Jul 23, 2010 11.80 12.19 11.66 12.18 1,704,747 +0.28(+2.35%)
Jul 22, 2010 11.39 11.98 11.30 11.90 2,188,738 +0.87(+7.85%)
Jul 21, 2010 11.56 11.78 11.00 11.04 2,289,466 -0.34(-2.99%)
Jul 20, 2010 10.27 11.40 10.20 11.38 2,785,978 +0.82(+7.72%)
Jul 19, 2010 10.67 10.93 10.31 10.56 1,468,696 -0.05(-0.48%)
Jul 16, 2010 10.61 11.72 10.52 10.61 2,406,480 -1.26(-10.59%)
Jul 15, 2010 11.80 11.95 11.54 11.87 1,610,638 -0.06(-0.50%)
Jul 14, 2010 12.69 12.69 11.76 11.93 706 -0.78(-6.15%)
Jul 13, 2010 12.71 12.82 11.82 12.71 9,033 +1.04(+8.95%)
Jul 12, 2010 11.39 11.83 11.24 11.66 1,493,619 +0.22(+1.93%)
Jul 09, 2010 11.44 11.46 10.89 11.44 974,826 +0.43(+3.93%)
Jul 08, 2010 11.01 11.20 10.65 11.01 2,745 +0.09(+0.86%)
Jul 07, 2010 10.92 10.95 10.29 10.92 1,761,005 +0.59(+5.67%)
Jul 06, 2010 10.33 11.04 10.23 10.33 5,278 -0.23(-2.17%)
Jul 02, 2010 10.56 10.93 10.37 10.56 1,778,529 -0.22(-2.05%)
Jul 01, 2010 10.50 10.93 9.950 10.78 2,995,603 +0.23(+2.17%)
Jun 30, 2010 10.55 11.26 10.50 10.55 7,246 -0.31(-2.82%)
Jun 29, 2010 10.86 11.44 10.72 10.86 235 -1.15(-9.55%)
Jun 25, 2010 12.00 12.14 11.68 12.00 4,632,709 -0.06(-0.49%)
Jun 24, 2010 12.06 12.58 11.96 12.06 3,175,344 -0.59(-4.63%)
Jun 23, 2010 12.87 13.07 12.24 12.65 2,557,102 -0.06(-0.47%)
Jun 22, 2010 12.71 14.14 12.58 12.71 2,781 -1.54(-10.79%)
Jun 21, 2010 14.75 14.85 14.05 14.25 2,021,365 -0.14(-0.94%)
Jun 18, 2010 14.38 14.78 14.19 14.38 3,233,120 -0.29(-1.97%)
Jun 17, 2010 14.67 14.77 14.39 14.67 517 +0.10(+0.70%)
Jun 16, 2010 14.75 15.11 14.42 14.57 2,932,957 -0.41(-2.72%)
Jun 15, 2010 14.98 15.02 14.42 14.98 4,629 +0.62(+4.32%)
Jun 14, 2010 14.02 14.64 13.99 14.36 2,696,524 +0.65(+4.77%)
Jun 11, 2010 13.69 14.02 13.36 13.70 2,077,050 -0.23(-1.65%)
Jun 10, 2010 13.93 13.96 13.13 13.93 4,300 +1.03(+7.96%)
Jun 09, 2010 12.74 13.50 12.74 12.90 3,481,634 +0.37(+2.91%)
Jun 08, 2010 12.71 13.03 12.19 12.54 3,635,493 -0.04(-0.34%)
Jun 07, 2010 13.86 13.86 12.53 12.58 2,994,739 -1.18(-8.57%)
Jun 04, 2010 13.76 14.80 13.68 13.76 3,244,371 -1.39(-9.19%)
Jun 03, 2010 15.15 15.22 14.43 15.15 515 +0.70(+4.82%)
Jun 02, 2010 14.46 14.47 14.03 14.46 1,556,144 +0.44(+3.15%)
Jun 01, 2010 14.02 14.70 14.01 14.02 3,753 -0.81(-5.50%)
May 28, 2010 14.83 15.37 14.76 14.83 1,815,578 -0.46(-3.00%)
May 27, 2010 15.49 15.71 14.81 15.29 3,244,828 +0.41(+2.74%)
May 26, 2010 14.88 16.13 14.73 14.88 3,765 -0.42(-2.77%)
May 25, 2010 15.02 15.43 14.48 15.31 2,296,515 +0.03(+0.22%)
May 24, 2010 15.54 16.11 15.25 15.27 2,284,700 -0.46(-2.91%)
May 21, 2010 15.28 16.13 15.04 15.73 3,465,733 +0.07(+0.43%)
May 20, 2010 15.60 16.43 15.54 15.66 4,457,171 -0.76(-4.65%)
May 19, 2010 16.66 17.05 15.85 16.43 2,658,221 -0.38(-2.27%)
May 18, 2010 17.53 17.97 16.63 16.81 1,634,746 -0.59(-3.37%)
May 17, 2010 17.68 18.07 16.53 17.40 2,375,117 -0.11(-0.63%)
May 14, 2010 17.51 18.13 17.12 17.51 1,989,628 -0.77(-4.23%)
May 13, 2010 19.02 19.38 18.02 18.28 1,847,217 -0.81(-4.23%)
May 12, 2010 18.18 19.26 18.05 19.08 2,599,444 +1.05(+5.84%)
May 11, 2010 17.96 18.23 17.69 18.03 2,639,166 +0.52(+2.96%)
May 10, 2010 17.29 17.56 17.17 17.51 3,488,611 +1.82(+11.57%)
May 07, 2010 16.12 16.89 15.30 15.70 3,752,941 -0.06(-0.38%)
May 06, 2010 16.38 17.00 14.79 15.76 3,586,665 -1.04(-6.22%)
May 05, 2010 17.13 17.40 16.55 16.80 2,716,062 -0.72(-4.12%)
May 04, 2010 18.06 18.16 17.34 17.52 2,782,898 -1.07(-5.75%)
May 03, 2010 17.96 18.86 17.81 18.59 2,586,698 +0.85(+4.78%)
Apr 30, 2010 19.14 19.43 17.62 17.74 5,193,306 -1.52(-7.89%)
Apr 29, 2010 15.51 19.31 15.51 19.26 8,666,772 +4.13(+27.33%)
Apr 28, 2010 15.73 15.76 14.81 15.13 2,819,634 -0.38(-2.46%)
Apr 27, 2010 16.25 16.44 15.41 15.51 2,181,837 -0.89(-5.43%)
Apr 26, 2010 15.99 16.73 15.88 16.40 3,013,398 +0.40(+2.49%)
Apr 23, 2010 15.27 16.00 15.18 16.00 1,650,240 +0.80(+5.25%)
Apr 22, 2010 14.92 15.29 14.67 15.21 1,903,220 +0.18(+1.19%)
Apr 21, 2010 14.40 15.15 14.40 15.03 2,144,805 +0.62(+4.30%)
Apr 20, 2010 14.06 14.52 14.03 14.41 821,622 +0.49(+3.54%)
Apr 19, 2010 13.97 14.29 13.35 13.91 1,554,401 -0.14(-1.03%)
Apr 16, 2010 14.47 14.52 13.83 14.06 1,560,088 -0.51(-3.50%)
Apr 15, 2010 15.10 15.10 14.51 14.57 1,263,178 -0.53(-3.49%)
Apr 14, 2010 14.14 15.14 14.07 15.09 2,228,874 +1.13(+8.08%)
Apr 13, 2010 13.89 14.13 13.82 13.97 1,424,229 +0.06(+0.43%)
Apr 12, 2010 13.81 14.00 13.79 13.91 2,105,783 +0.06(+0.43%)
Apr 09, 2010 14.12 14.19 13.80 13.85 1,733,716 -0.24(-1.69%)
Apr 08, 2010 13.94 14.14 13.68 14.08 1,228,548 +0.08(+0.55%)
Apr 07, 2010 13.81 14.29 13.80 14.01 2,857,540 +0.04(+0.30%)
Apr 06, 2010 13.72 14.01 13.55 13.97 1,193,536 +0.19(+1.36%)
Apr 05, 2010 13.31 13.91 13.27 13.78 1,920,416 +0.42(+3.18%)
Apr 01, 2010 13.49 13.35 13.35 13.35 3,710,603 -0.20(-1.50%)
Mar 31, 2010 13.53 13.81 13.50 13.56 1,154,433 -0.11(-0.81%)
Mar 30, 2010 13.79 13.91 13.50 13.67 998,174 -0.13(-0.92%)
Mar 29, 2010 13.76 13.90 13.63 13.80 807,292 +0.14(+1.06%)
Mar 26, 2010 13.55 13.89 13.51 13.65 1,159,865 +0.22(+1.64%)
Mar 25, 2010 13.56 13.99 13.39 13.43 1,819,311 -0.01(-0.06%)
Mar 24, 2010 13.53 13.60 13.24 13.44 1,146,888 -0.23(-1.68%)
Mar 23, 2010 13.46 13.82 13.33 13.67 1,293,820 +0.18(+1.32%)
Mar 22, 2010 13.08 13.54 12.75 13.49 1,711,368 +0.22(+1.66%)
Mar 19, 2010 13.71 13.71 13.24 13.27 2,155,921 -0.32(-2.37%)
Mar 18, 2010 13.64 13.93 13.56 13.59 1,330,629 -0.09(-0.68%)
Mar 17, 2010 13.79 14.11 13.56 13.69 1,734,751 -0.01(-0.06%)
Mar 16, 2010 13.28 13.74 13.21 13.69 2,780,396 +0.48(+3.60%)
Mar 15, 2010 13.20 13.28 13.12 13.22 2,359,890 -0.25(-1.89%)
Mar 12, 2010 13.29 13.71 13.20 13.47 3,202,212 +0.16(+1.21%)
Mar 11, 2010 13.28 13.63 12.74 13.31 3,563,826 -0.14(-1.01%)
Mar 10, 2010 12.50 13.49 12.45 13.45 5,512,876 +0.99(+7.98%)
Mar 09, 2010 11.28 12.57 11.21 12.45 3,829,979 +1.13(+9.97%)
Mar 08, 2010 11.05 11.36 11.05 11.33 1,278,457 +0.31(+2.77%)
Mar 05, 2010 10.51 11.06 10.46 11.02 1,228,867 +0.62(+5.96%)
Mar 04, 2010 10.24 10.49 10.15 10.40 1,105,557 +0.22(+2.17%)
Mar 03, 2010 10.28 10.42 10.07 10.18 1,196,619 -0.08(-0.74%)
Mar 02, 2010 10.22 10.51 10.10 10.26 1,944,035 +0.08(+0.83%)
Mar 01, 2010 9.848 10.19 9.772 10.17 1,472,308 +0.37(+3.81%)
Feb 26, 2010 9.984 10.03 9.670 9.797 1,111,636 -0.16(-1.62%)
Feb 25, 2010 9.738 9.992 9.610 9.958 1,194,718 -0.01(-0.09%)
Feb 24, 2010 9.899 10.08 9.772 9.967 648,069 +0.10(+1.03%)
Feb 23, 2010 10.12 10.17 9.755 9.865 1,158,847 -0.26(-2.60%)
Feb 22, 2010 10.45 10.52 10.09 10.13 1,090,169 -0.26(-2.53%)
Feb 19, 2010 10.41 10.57 10.31 10.39 648,860 -0.07(-0.65%)
Feb 18, 2010 10.49 10.69 10.34 10.46 1,474,968 -0.06(-0.57%)
Feb 17, 2010 10.29 10.61 10.29 10.52 1,514,917 +0.26(+2.57%)
Feb 16, 2010 10.16 10.27 9.899 10.26 681,777 +0.24(+2.37%)
Feb 12, 2010 9.636 10.02 10.02 10.02 1,044,439 +0.20(+2.08%)
Feb 11, 2010 9.245 9.933 9.033 9.814 1,083,846 +0.54(+5.86%)
Feb 10, 2010 9.381 9.593 8.829 9.271 1,499,234 -0.14(-1.44%)
Feb 09, 2010 9.160 9.458 8.982 9.407 1,247,248 +0.42(+4.63%)
Feb 08, 2010 8.812 9.432 8.753 8.991 1,142,637 +0.19(+2.12%)
Feb 05, 2010 8.965 9.169 8.490 8.804 2,418,355 -0.15(-1.71%)
Feb 04, 2010 9.398 9.415 8.897 8.957 2,009,634 -0.63(-6.55%)
Feb 03, 2010 9.806 9.840 9.449 9.585 1,114,976 -0.27(-2.76%)
Feb 02, 2010 9.237 9.933 9.203 9.857 2,356,401 +0.46(+4.93%)
Feb 01, 2010 9.143 9.508 9.135 9.394 2,103,461 +0.28(+3.12%)
Jan 29, 2010 9.576 9.653 9.059 9.109 3,023,381 -0.42(-4.37%)
Jan 28, 2010 10.06 10.26 9.262 9.525 3,714,765 -0.93(-8.86%)
Jan 27, 2010 10.09 10.54 9.806 10.45 1,320,885 +0.31(+3.01%)
Jan 26, 2010 9.975 10.46 9.916 10.15 893,686 +0.10(+1.01%)
Jan 25, 2010 10.39 10.45 9.941 10.04 828,631 -0.14(-1.42%)
Jan 22, 2010 10.72 10.80 10.05 10.19 1,213,198 -0.65(-6.03%)
Jan 21, 2010 10.65 10.98 10.10 10.84 1,461,837 +0.26(+2.49%)
Jan 20, 2010 10.85 10.89 10.40 10.58 1,003,205 -0.48(-4.30%)
Jan 19, 2010 10.88 11.13 10.81 11.05 784,991 +0.19(+1.72%)
Jan 15, 2010 11.38 10.87 10.87 10.87 1,617,955 -0.48(-4.19%)
Jan 14, 2010 11.50 11.52 11.16 11.34 598,209 -0.14(-1.26%)
Jan 13, 2010 11.33 11.60 11.16 11.49 690,992 +0.21(+1.88%)
Jan 12, 2010 11.44 11.67 11.20 11.27 1,090,961 -0.36(-3.07%)
Jan 11, 2010 11.62 11.66 11.42 11.63 585,710 +0.09(+0.81%)
Jan 08, 2010 11.63 11.74 11.35 11.54 709,594 -0.12(-1.02%)
Jan 07, 2010 11.63 11.80 11.41 11.66 652,487 -0.07(-0.58%)
Jan 06, 2010 11.56 11.79 11.37 11.72 1,377,254 +0.15(+1.32%)
Jan 05, 2010 11.38 11.61 11.19 11.57 1,150,949 +0.20(+1.72%)
Jan 04, 2010 10.96 11.44 10.90 11.38 1,614,835 +0.59(+5.43%)
Dec 31, 2009 10.79 10.79 10.79 10.79 1,427,843 +0.04(+0.39%)
Dec 30, 2009 10.64 10.79 10.52 10.75 797,286 +0.05(+0.48%)
Dec 29, 2009 10.56 10.71 10.52 10.70 984,914 +0.16(+1.53%)
Dec 28, 2009 10.37 10.55 10.20 10.54 899,083 +0.20(+1.89%)
Dec 24, 2009 10.17 10.34 10.14 10.34 356,949 +0.21(+2.10%)
Dec 23, 2009 9.984 10.15 9.874 10.13 676,912 +0.25(+2.49%)
Dec 22, 2009 9.678 9.908 9.619 9.882 665,657 +0.25(+2.56%)
Dec 21, 2009 9.305 9.695 9.220 9.636 718,422 +0.43(+4.70%)
Dec 18, 2009 9.203 9.339 8.914 9.203 1,494,655 +0.08(+0.84%)
Dec 17, 2009 9.449 9.619 9.050 9.126 1,716,936 -0.49(-5.12%)
Dec 16, 2009 9.619 9.729 9.466 9.619 831,826 +0.20(+2.07%)
Dec 15, 2009 9.508 9.610 9.424 9.424 710,430 -0.11(-1.16%)
Dec 14, 2009 9.508 9.678 9.466 9.534 895,127 +0.03(+0.36%)
Dec 11, 2009 9.415 9.576 9.271 9.500 697,447 +0.21(+2.29%)
Dec 10, 2009 9.466 9.619 9.220 9.288 605,508 -0.16(-1.71%)
Dec 09, 2009 9.746 9.763 9.330 9.449 834,346 -0.28(-2.88%)
Dec 08, 2009 9.924 10.01 9.678 9.729 1,136,843 -0.32(-3.21%)
Dec 07, 2009 9.874 10.15 9.848 10.05 1,075,514 +0.15(+1.54%)
Dec 04, 2009 9.619 10.01 9.339 9.899 2,456,723 +0.56(+6.00%)
Dec 03, 2009 9.152 9.508 9.008 9.339 1,403,687 +0.23(+2.52%)
Dec 02, 2009 9.186 9.551 9.050 9.109 866,453 +0.00(+0.00%)
Dec 01, 2009 8.702 9.224 8.677 9.109 1,447,535 +0.59(+6.87%)
Nov 30, 2009 8.693 8.693 8.303 8.524 1,462,507 -0.11(-1.28%)
Nov 27, 2009 8.456 8.736 8.362 8.634 882,319 -0.32(-3.60%)
Nov 25, 2009 9.126 9.143 8.914 8.957 951,020 -0.09(-1.03%)
Nov 24, 2009 9.296 9.313 8.872 9.050 1,046,591 -0.26(-2.83%)
Nov 23, 2009 9.568 9.678 9.254 9.313 737,877 +0.02(+0.18%)
Nov 20, 2009 9.466 9.627 9.211 9.296 894,547 -0.28(-2.93%)
Nov 19, 2009 9.975 10.12 9.305 9.576 1,736,998 -0.53(-5.21%)
Nov 18, 2009 10.27 10.34 9.992 10.10 936,019 -0.16(-1.57%)
Nov 17, 2009 10.06 10.29 9.933 10.26 764,977 +0.14(+1.43%)
Nov 16, 2009 9.908 10.30 9.674 10.12 1,177,743 +0.25(+2.49%)
Nov 13, 2009 9.908 9.975 9.670 9.874 1,618,829 -0.03(-0.26%)
Nov 12, 2009 9.967 10.08 9.797 9.899 1,728,417 -0.14(-1.44%)
Nov 11, 2009 10.08 10.13 9.840 10.04 1,087,403 +0.13(+1.28%)
Nov 10, 2009 9.780 10.00 9.644 9.916 1,455,743 +0.14(+1.48%)
Nov 09, 2009 9.475 9.924 9.390 9.772 1,141,839 +0.50(+5.40%)
Nov 06, 2009 9.279 9.632 9.084 9.271 2,026,686 -0.12(-1.27%)
Nov 05, 2009 8.957 9.424 8.897 9.390 1,990,719 +0.69(+7.90%)
Nov 04, 2009 8.880 9.076 8.702 8.702 2,027,082 -0.02(-0.19%)
Nov 03, 2009 8.490 8.787 8.320 8.719 2,280,863 +0.09(+1.08%)
Nov 02, 2009 8.150 9.483 8.150 8.626 5,021,755 +0.58(+7.17%)
Oct 30, 2009 8.744 8.914 7.904 8.048 2,815,646 -0.70(-8.05%)
Oct 29, 2009 8.142 9.126 7.989 8.753 3,777,879 +0.70(+8.76%)
Oct 28, 2009 8.609 8.609 7.972 8.048 2,952,308 -0.59(-6.88%)
Oct 27, 2009 9.237 9.296 8.626 8.643 2,104,996 -0.55(-6.00%)
Oct 26, 2009 9.593 10.02 9.177 9.194 1,675,686 -0.35(-3.65%)
Oct 23, 2009 9.763 9.806 9.534 9.542 1,866,005 -0.53(-5.31%)
Oct 22, 2009 10.23 10.26 9.848 10.08 2,060,026 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,517,077 -0.25(-2.44%)
Oct 20, 2009 10.37 10.50 10.27 10.44 2,636,218 -0.69(-6.18%)
Oct 19, 2009 10.91 11.40 10.66 11.13 1,249,062 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.67 10.84 1,609,334 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.44 11.10 1,345,639 +0.34(+3.16%)
Oct 14, 2009 10.97 11.06 10.51 10.76 1,895,745 +0.05(+0.48%)
Oct 13, 2009 10.49 10.78 10.31 10.71 1,250,057 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,855 +0.25(+2.42%)
Oct 09, 2009 9.899 10.18 9.772 10.17 1,273,568 +0.27(+2.74%)
Oct 08, 2009 9.721 10.15 9.610 9.899 1,788,968 +0.34(+3.55%)
Oct 07, 2009 9.559 9.763 9.339 9.559 1,041,791 -0.03(-0.35%)
Oct 06, 2009 9.279 9.712 9.177 9.593 1,211,266 +0.45(+4.92%)
Oct 05, 2009 8.897 9.303 8.829 9.143 1,218,381 +0.34(+3.86%)
Oct 02, 2009 8.948 9.118 8.549 8.804 4,393,804 -0.32(-3.53%)
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.