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

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
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, 2009 10.10 10.12 9.893 9.997 931,317 +0.17(+1.70%)
Apr 29, 2009 9.572 9.893 9.558 9.830 659,091 +0.49(+5.23%)
Apr 28, 2009 9.188 9.411 9.125 9.341 577,249 +0.05(+0.53%)
Apr 27, 2009 9.397 9.418 9.222 9.292 708,905 -0.29(-2.99%)
Apr 24, 2009 9.648 9.753 9.516 9.578 1,275,161 +0.17(+1.86%)
Apr 23, 2009 9.453 9.460 9.167 9.404 1,325,253 -0.10(-1.10%)
Apr 22, 2009 9.474 9.648 9.446 9.509 1,115,251 -0.25(-2.58%)
Apr 21, 2009 9.558 9.781 9.488 9.760 914,590 +0.34(+3.63%)
Apr 20, 2009 9.732 9.732 9.376 9.418 935,046 -0.56(-5.60%)
Apr 17, 2009 9.955 10.10 9.872 9.976 674,014 -0.24(-2.39%)
Apr 16, 2009 10.28 10.29 10.02 10.22 641,456 +0.01(+0.07%)
Apr 15, 2009 10.16 10.25 10.11 10.21 833,479 -0.06(-0.61%)
Apr 14, 2009 10.17 10.35 10.12 10.28 1,236,375 +0.10(+1.03%)
Apr 13, 2009 10.16 10.24 10.09 10.17 1,096,482 +0.07(+0.69%)
Apr 09, 2009 10.19 10.19 10.02 10.10 3,589,601 +0.22(+2.26%)
Apr 08, 2009 10.19 10.19 9.795 9.879 3,268,455 -0.10(-0.98%)
Apr 07, 2009 9.997 10.14 9.942 9.976 694,754 -0.04(-0.42%)
Apr 06, 2009 10.17 10.22 9.997 10.02 963,076 -0.20(-1.98%)
Apr 03, 2009 10.15 10.22 10.03 10.22 777,967 +0.06(+0.62%)
Apr 02, 2009 10.13 10.35 10.00 10.16 1,034,006 +0.29(+2.97%)
Apr 01, 2009 9.662 9.886 9.578 9.865 1,779,492 +0.24(+2.47%)
Mar 31, 2009 9.578 9.814 9.578 9.627 2,200,988 +0.01(+0.15%)
Mar 30, 2009 9.725 9.725 9.048 9.613 807,944 -0.62(-6.07%)
Mar 26, 2009 10.46 10.46 10.16 10.23 2,760,834 +0.29(+2.95%)
Mar 25, 2009 9.865 10.15 9.851 9.942 1,801,311 +0.11(+1.14%)
Mar 24, 2009 9.948 9.948 9.781 9.830 1,165,296 -0.29(-2.90%)
Mar 23, 2009 9.943 10.12 9.942 10.12 2,717,787 +0.35(+3.57%)
Mar 20, 2009 9.746 9.976 9.641 9.774 2,158,426 -0.19(-1.94%)
Mar 19, 2009 9.914 10.02 9.802 9.968 2,088,670 +0.22(+2.27%)
Mar 18, 2009 9.425 9.774 9.355 9.746 1,460,815 +0.12(+1.23%)
Mar 17, 2009 9.509 9.655 9.355 9.627 1,681,530 +0.39(+4.23%)
Mar 16, 2009 9.390 9.495 9.201 9.236 2,867,316 +0.20(+2.16%)
Mar 13, 2009 9.355 9.362 8.964 9.041 0 -0.15(-1.67%)
Mar 12, 2009 8.999 9.215 8.943 9.194 1,266,006 +0.20(+2.17%)
Mar 11, 2009 9.188 9.411 8.957 8.999 1,404,219 -0.15(-1.68%)
Mar 10, 2009 8.727 9.181 8.727 9.153 1,261,870 +0.53(+6.15%)
Mar 09, 2009 8.503 8.741 8.503 8.622 1,215,847 +0.00(+0.00%)
Mar 06, 2009 8.685 8.755 8.454 8.622 0 +0.42(+5.11%)
Mar 05, 2009 8.224 8.475 8.177 8.203 626,987 -0.36(-4.24%)
Mar 04, 2009 8.266 8.741 8.266 8.566 1,820,554 +0.59(+7.44%)
Mar 02, 2009 8.231 8.259 7.889 7.973 1,160,474 -0.42(-4.99%)
Feb 27, 2009 8.385 8.552 8.315 8.392 0 -0.22(-2.51%)
Feb 26, 2009 8.915 8.985 8.580 8.608 2,696,937 -0.13(-1.44%)
Feb 25, 2009 8.643 8.866 8.608 8.734 2,295,724 +0.27(+3.13%)
Feb 24, 2009 8.147 8.482 8.057 8.468 1,168,113 +0.40(+5.02%)
Feb 23, 2009 8.545 8.545 8.036 8.064 1,195,226 -0.05(-0.60%)
Feb 20, 2009 7.910 8.308 7.910 8.112 1,798,337 -0.34(-4.05%)
Feb 19, 2009 8.852 8.852 8.385 8.454 1,129,189 -0.10(-1.14%)
Feb 18, 2009 8.831 8.831 8.496 8.552 1,484,187 -0.36(-4.07%)
Feb 17, 2009 9.222 9.222 8.818 8.915 1,225,557 -0.70(-7.26%)
Feb 13, 2009 9.669 9.711 9.509 9.613 1,016,653 -0.06(-0.58%)
Feb 12, 2009 9.634 9.718 9.488 9.669 987,564 -0.10(-1.07%)
Feb 11, 2009 9.669 9.809 9.599 9.774 814,132 +0.22(+2.34%)
Feb 10, 2009 10.02 10.05 9.495 9.551 1,033,267 -0.63(-6.17%)
Feb 09, 2009 10.19 10.22 10.10 10.18 1,038,839 -0.01(-0.07%)
Feb 06, 2009 10.16 10.35 10.11 10.19 1,025,652 +0.29(+2.89%)
Feb 05, 2009 9.620 9.928 9.620 9.900 628,627 +0.15(+1.58%)
Feb 04, 2009 9.641 9.872 9.641 9.746 633,135 +0.08(+0.87%)
Feb 03, 2009 9.620 9.725 9.488 9.662 1,070,020 +0.12(+1.24%)
Feb 02, 2009 9.711 9.711 9.411 9.544 1,498,651 -0.32(-3.26%)
Jan 30, 2009 9.914 10.10 9.697 9.865 0 -0.30(-2.95%)
Jan 29, 2009 10.61 10.61 10.07 10.16 1,217,752 -0.55(-5.15%)
Jan 28, 2009 10.88 10.88 10.51 10.72 1,977,959 +0.18(+1.72%)
Jan 27, 2009 10.41 10.56 10.31 10.53 1,567,836 +0.24(+2.30%)
Jan 26, 2009 10.37 10.52 10.25 10.30 653,784 +0.02(+0.20%)
Jan 23, 2009 10.12 10.37 10.09 10.28 950,027 -0.03(-0.27%)
Jan 22, 2009 10.23 10.37 10.08 10.30 1,333,521 -0.41(-3.84%)
Jan 21, 2009 10.39 10.72 10.26 10.72 2,832,049 +0.96(+9.88%)
Jan 20, 2009 9.962 9.983 9.683 9.753 909,658 -0.34(-3.32%)
Jan 16, 2009 10.14 10.28 9.942 10.09 709,885 +0.24(+2.48%)
Jan 15, 2009 9.739 9.976 9.404 9.844 1,447,717 +0.05(+0.50%)
Jan 14, 2009 10.22 10.22 9.676 9.795 1,115,670 -0.44(-4.30%)
Jan 13, 2009 10.16 10.25 10.11 10.23 852,244 +0.18(+1.81%)
Jan 12, 2009 10.12 10.28 10.03 10.05 1,233,197 +0.03(+0.28%)
Jan 09, 2009 10.15 10.16 9.853 10.03 1,051,888 -0.24(-2.31%)
Jan 08, 2009 10.09 10.31 10.02 10.26 737,643 -0.11(-1.08%)
Jan 07, 2009 10.43 10.54 10.23 10.37 856,337 -0.54(-4.99%)
Jan 06, 2009 10.84 10.98 10.81 10.92 1,319,379 -0.07(-0.64%)
Jan 05, 2009 10.84 11.04 10.78 10.99 936,573 +0.18(+1.68%)
Jan 02, 2009 10.41 10.86 10.33 10.81 0 +0.57(+5.52%)
Jan 01, 2009 10.06 10.31 9.921 10.24 0 +0.00(+0.00%)
Dec 31, 2008 10.06 10.31 9.921 10.24 595,527 +0.15(+1.45%)
Dec 30, 2008 9.739 10.14 9.718 10.10 992,375 -0.08(-0.82%)
Dec 29, 2008 10.20 10.31 10.16 10.18 587,497 +0.06(+0.55%)
Dec 26, 2008 10.30 10.32 9.969 10.12 557,013 -0.29(-2.75%)
Dec 24, 2008 10.23 10.52 10.23 10.41 502,419 +0.50(+5.07%)
Dec 23, 2008 10.19 10.23 9.788 9.907 2,162,421 -0.45(-4.38%)
Dec 22, 2008 10.36 10.44 10.16 10.36 1,555,787 +0.00(+0.00%)
Dec 19, 2008 10.49 10.65 10.20 10.36 1,923,007 +0.20(+1.92%)
Dec 18, 2008 10.39 10.47 10.07 10.16 1,845,643 +0.35(+3.56%)
Dec 17, 2008 9.767 9.990 9.760 9.816 1,687,642 +0.14(+1.44%)
Dec 16, 2008 9.153 9.697 8.797 9.676 2,791,601 +0.63(+6.94%)
Dec 15, 2008 9.306 9.306 8.936 9.048 1,298,188 -0.31(-3.28%)
Dec 12, 2008 8.866 9.362 8.866 9.355 2,281,725 +0.34(+3.80%)
Dec 11, 2008 8.727 9.355 8.685 9.013 1,473,351 -0.08(-0.84%)
Dec 10, 2008 8.887 9.146 8.873 9.090 1,552,993 +0.86(+10.43%)
Dec 09, 2008 8.182 8.454 8.057 8.231 1,585,652 -0.17(-1.99%)
Dec 08, 2008 8.098 8.468 8.098 8.399 1,537,829 +0.64(+8.28%)
Dec 05, 2008 7.442 7.819 7.316 7.756 1,689,789 +0.34(+4.61%)
Dec 04, 2008 7.561 7.610 7.303 7.414 1,156,970 -0.33(-4.24%)
Dec 03, 2008 7.449 7.770 7.365 7.742 1,008,872 +0.06(+0.73%)
Dec 02, 2008 7.477 7.742 7.460 7.687 1,160,309 +0.28(+3.77%)
Dec 01, 2008 7.798 7.959 7.400 7.407 1,069,125 -0.51(-6.44%)
Nov 28, 2008 7.840 7.931 7.735 7.917 406,560 -0.15(-1.82%)
Nov 26, 2008 7.561 8.070 7.561 8.064 807,211 +0.51(+6.75%)
Nov 25, 2008 7.484 7.756 7.456 7.554 1,210,299 -0.47(-5.83%)
Nov 24, 2008 7.449 8.203 7.358 8.022 1,899,665 +0.40(+5.32%)
Nov 21, 2008 7.177 7.707 6.940 7.617 2,004,623 +0.57(+8.02%)
Nov 20, 2008 7.407 7.498 7.002 7.051 1,527,317 -0.38(-5.16%)
Nov 19, 2008 7.994 8.043 7.372 7.435 1,082,469 -0.93(-11.10%)
Nov 18, 2008 8.399 8.413 7.938 8.364 1,278,747 -0.14(-1.64%)
Nov 17, 2008 8.650 8.866 8.489 8.503 1,558,060 -0.27(-3.03%)
Nov 14, 2008 8.971 9.188 8.741 8.769 1,825,969 -1.19(-11.92%)
Nov 13, 2008 9.111 9.997 8.831 9.955 1,993,975 +1.02(+11.41%)
Nov 12, 2008 9.132 9.376 8.887 8.936 1,688,006 -0.01(-0.16%)
Nov 11, 2008 9.125 9.208 8.741 8.950 1,565,692 -0.26(-2.81%)
Nov 10, 2008 9.076 9.250 9.020 9.208 1,814,568 +0.17(+1.93%)
Nov 07, 2008 8.762 9.076 8.685 9.034 2,083,946 +0.67(+8.01%)
Nov 06, 2008 9.090 9.090 8.294 8.364 1,795,838 -0.63(-6.99%)
Nov 05, 2008 9.397 9.509 8.957 8.992 1,066,144 -0.45(-4.80%)
Nov 04, 2008 9.194 9.509 9.104 9.446 997,101 +0.82(+9.55%)
Nov 03, 2008 8.692 8.804 8.496 8.622 1,419,524 -0.14(-1.59%)
Oct 31, 2008 9.104 9.104 8.643 8.762 1,584,064 -0.52(-5.64%)
Oct 30, 2008 8.804 9.453 8.622 9.285 2,060,955 +1.60(+20.80%)
Oct 29, 2008 7.840 8.140 7.212 7.687 2,538,576 -0.45(-5.49%)
Oct 28, 2008 7.694 8.203 7.351 8.133 2,458,426 +0.41(+5.33%)
Oct 27, 2008 7.680 8.029 7.617 7.721 1,256,184 +0.03(+0.45%)
Oct 24, 2008 7.903 7.987 7.575 7.687 2,411,060 -1.34(-14.85%)
Oct 23, 2008 8.992 9.069 8.503 9.027 2,053,814 -0.12(-1.30%)
Oct 22, 2008 9.690 9.711 8.887 9.146 1,583,736 -0.64(-6.50%)
Oct 21, 2008 10.08 10.26 9.781 9.781 1,128,781 -0.68(-6.47%)
Oct 20, 2008 10.48 10.52 10.25 10.46 1,382,634 -0.01(-0.13%)
Oct 17, 2008 10.23 10.65 10.20 10.47 1,637,203 -0.01(-0.13%)
Oct 16, 2008 10.65 10.70 9.851 10.49 3,031,303 +0.31(+3.09%)
Oct 15, 2008 11.31 11.32 10.07 10.17 2,836,815 -1.14(-10.06%)
Oct 14, 2008 11.18 11.72 10.88 11.31 2,330,297 +0.49(+4.52%)
Oct 13, 2008 10.54 11.10 10.45 10.82 2,615,019 +1.48(+15.84%)
Oct 10, 2008 9.383 9.774 8.713 9.341 2,567,973 -0.20(-2.05%)
Oct 09, 2008 10.07 10.16 9.341 9.537 1,403,820 -0.24(-2.43%)
Oct 08, 2008 9.781 10.18 9.578 9.774 1,440,684 -0.14(-1.41%)
Oct 07, 2008 10.61 10.74 9.851 9.914 1,945,377 -0.66(-6.27%)
Oct 06, 2008 10.49 10.78 9.921 10.58 1,917,215 -0.62(-5.55%)
Oct 03, 2008 11.30 11.51 11.15 11.20 0 -0.08(-0.68%)
Oct 02, 2008 11.68 11.78 11.21 11.28 1,168,648 -0.72(-5.99%)
Oct 01, 2008 11.96 12.11 11.78 11.99 1,358,375 +0.27(+2.32%)
Sep 30, 2008 11.90 12.22 11.57 11.72 2,244,459 -0.02(-0.18%)
Sep 29, 2008 12.09 12.50 11.51 11.74 1,309,203 -0.79(-6.30%)
Sep 26, 2008 12.33 12.57 12.32 12.53 0 +0.16(+1.30%)
Sep 25, 2008 11.50 12.55 11.50 12.37 2,509,927 +0.29(+2.43%)
Sep 24, 2008 12.20 12.20 11.99 12.08 1,344,372 +0.08(+0.70%)
Sep 23, 2008 12.26 12.29 11.95 11.99 1,249,873 -0.40(-3.21%)
Sep 22, 2008 12.55 12.68 12.29 12.39 1,874,122 -0.91(-6.82%)
Sep 19, 2008 12.96 13.47 12.95 13.30 0 +0.57(+4.50%)
Sep 18, 2008 12.56 12.85 12.17 12.73 1,267,915 +0.30(+2.42%)
Sep 17, 2008 12.91 12.94 12.25 12.43 1,915,721 -0.03(-0.28%)
Sep 16, 2008 12.50 12.71 12.15 12.46 1,785,187 -0.13(-1.00%)
Sep 15, 2008 12.89 13.00 12.59 12.59 756,934 -0.65(-4.90%)
Sep 12, 2008 12.97 13.29 12.96 13.24 542,007 -0.01(-0.11%)
Sep 11, 2008 13.10 13.29 13.03 13.25 922,809 -0.20(-1.51%)
Sep 10, 2008 13.35 13.50 13.35 13.45 720,961 +0.22(+1.69%)
Sep 09, 2008 13.47 13.57 13.23 13.23 651,213 -0.42(-3.07%)
Sep 08, 2008 13.61 13.68 13.54 13.65 709,193 +0.28(+2.09%)
Sep 05, 2008 13.12 13.38 13.12 13.37 0 +0.27(+2.08%)
Sep 04, 2008 13.22 13.26 13.03 13.10 774,979 -0.22(-1.63%)
Sep 03, 2008 13.76 13.76 13.25 13.31 1,201,455 -0.79(-5.59%)
Sep 02, 2008 14.14 14.37 13.93 14.10 584,642 -0.11(-0.79%)
Aug 29, 2008 14.33 14.34 14.12 14.21 418,422 -0.25(-1.74%)
Aug 28, 2008 14.40 14.49 14.18 14.47 427,073 +0.18(+1.27%)
Aug 27, 2008 14.01 14.35 14.01 14.28 764,269 +0.48(+3.49%)
Aug 26, 2008 13.68 13.87 13.68 13.80 613,158 +0.29(+2.17%)
Aug 25, 2008 13.75 13.80 13.51 13.51 333,002 -0.40(-2.91%)
Aug 22, 2008 13.82 14.07 13.82 13.91 466,476 +0.15(+1.06%)
Aug 21, 2008 13.61 13.80 13.57 13.77 678,011 +0.11(+0.82%)
Aug 20, 2008 13.89 13.89 13.54 13.66 924,319 -0.04(-0.31%)
Aug 19, 2008 13.75 13.95 13.65 13.70 861,576 -0.38(-2.68%)
Aug 18, 2008 14.12 14.19 13.99 14.07 463,845 -0.06(-0.39%)
Aug 15, 2008 13.93 14.17 13.93 14.13 0 +0.11(+0.80%)
Aug 14, 2008 13.96 14.14 13.91 14.02 807,046 +0.10(+0.75%)
Aug 13, 2008 14.05 14.13 13.82 13.91 649,683 -0.22(-1.58%)
Aug 12, 2008 14.25 14.28 14.07 14.14 517,902 -0.24(-1.70%)
Aug 11, 2008 14.28 14.54 14.28 14.38 751,627 -0.03(-0.24%)
Aug 08, 2008 14.40 14.51 14.34 14.42 1,004,256 +0.05(+0.34%)
Aug 07, 2008 14.59 14.59 14.26 14.37 1,597,173 -0.41(-2.79%)
Aug 06, 2008 14.83 14.89 14.72 14.78 1,369,426 -0.06(-0.42%)
Aug 05, 2008 14.79 14.86 14.65 14.84 1,361,393 +0.27(+1.82%)
Aug 04, 2008 14.67 14.76 14.49 14.58 2,954,840 +0.59(+4.19%)
Aug 01, 2008 14.28 14.31 13.96 13.99 1,423,172 -0.30(-2.10%)
Jul 31, 2008 14.35 14.42 14.21 14.29 730,204 -0.04(-0.29%)
Jul 30, 2008 13.36 14.48 13.36 14.33 993,964 -0.10(-0.73%)
Jul 29, 2008 14.44 14.52 14.34 14.44 1,063,386 -0.17(-1.15%)
Jul 28, 2008 14.54 14.66 14.54 14.61 1,126,281 -0.01(-0.10%)
Jul 25, 2008 14.65 14.73 14.54 14.62 1,677,274 +0.13(+0.92%)
Jul 24, 2008 14.66 14.74 14.46 14.49 1,361,459 -0.01(-0.05%)
Jul 23, 2008 14.45 14.71 14.43 14.49 1,610,825 +0.11(+0.78%)
Jul 22, 2008 14.31 14.42 14.14 14.38 1,227,102 +0.07(+0.49%)
Jul 21, 2008 14.44 14.58 14.28 14.31 2,102,357 +0.02(+0.15%)
Jul 18, 2008 13.80 14.35 13.80 14.29 1,396,850 -0.20(-1.40%)
Jul 17, 2008 14.44 14.54 14.35 14.49 1,168,734 -0.09(-0.62%)
Jul 16, 2008 14.14 14.63 14.14 14.58 1,229,484 +0.44(+3.11%)
Jul 15, 2008 14.05 14.30 13.97 14.14 1,902,123 -0.43(-2.92%)
Jul 14, 2008 14.81 14.99 14.50 14.57 796,970 -0.59(-3.87%)
Jul 11, 2008 14.37 15.35 14.37 15.16 991,601 -0.54(-3.47%)
Jul 10, 2008 15.85 15.91 15.64 15.70 1,295,060 -0.38(-2.34%)
Jul 09, 2008 16.09 16.48 16.05 16.08 1,160,706 +0.08(+0.52%)
Jul 08, 2008 15.76 16.01 15.73 15.99 834,641 +0.21(+1.33%)
Jul 07, 2008 15.30 15.88 15.30 15.78 955,055 +0.84(+5.65%)
Jul 04, 2008 14.88 15.01 14.78 14.94 428,985 +0.00(+0.00%)
Jul 03, 2008 14.88 15.01 14.78 14.94 428,985 +0.10(+0.71%)
Jul 02, 2008 14.97 15.14 14.79 14.84 875,892 -0.08(-0.56%)
Jul 01, 2008 14.83 14.98 14.77 14.92 482,641 +0.03(+0.23%)
Jun 30, 2008 14.79 14.97 14.77 14.88 360,538 +0.04(+0.28%)
Jun 27, 2008 14.88 15.00 14.83 14.84 342,821 -0.07(-0.47%)
Jun 26, 2008 15.15 15.18 14.91 14.91 608,481 -0.51(-3.30%)
Jun 25, 2008 15.16 15.54 15.16 15.42 684,166 +0.48(+3.22%)
Jun 24, 2008 15.11 15.11 14.87 14.94 1,239,223 +0.03(+0.19%)
Jun 23, 2008 14.83 14.96 14.79 14.91 609,448 +0.06(+0.38%)
Jun 20, 2008 15.14 15.21 14.82 14.86 1,235,616 -0.48(-3.14%)
Jun 19, 2008 15.25 15.37 15.16 15.34 843,180 -0.02(-0.14%)
Jun 18, 2008 15.37 15.43 15.28 15.36 937,750 -0.04(-0.27%)
Jun 17, 2008 15.32 15.55 15.25 15.40 456,324 +0.22(+1.43%)
Jun 16, 2008 15.00 15.22 15.00 15.18 795,949 +0.31(+2.06%)
Jun 13, 2008 14.74 14.88 14.63 14.88 741,861 +0.08(+0.52%)
Jun 12, 2008 14.96 14.97 14.74 14.80 727,446 -0.20(-1.30%)
Jun 11, 2008 15.08 15.18 14.95 15.00 595,400 -0.12(-0.79%)
Jun 10, 2008 15.08 15.16 15.01 15.11 439,314 +0.00(+0.00%)
Jun 09, 2008 15.39 15.39 14.96 15.11 575,039 -0.39(-2.52%)
Jun 06, 2008 15.58 15.62 15.41 15.51 429,322 -0.31(-1.94%)
Jun 05, 2008 15.58 15.82 15.58 15.81 395,707 +0.06(+0.35%)
Jun 04, 2008 15.49 15.89 15.49 15.76 777,577 +0.10(+0.62%)
Jun 03, 2008 15.57 15.74 15.56 15.66 619,903 +0.07(+0.45%)
Jun 02, 2008 15.81 15.83 15.42 15.59 599,411 -0.20(-1.24%)
May 30, 2008 15.72 15.81 15.71 15.78 384,901 -0.03(-0.22%)
May 29, 2008 15.91 15.92 15.72 15.82 493,080 -0.25(-1.56%)
May 28, 2008 16.02 16.13 15.90 16.07 531,161 +0.05(+0.31%)
May 27, 2008 15.50 16.09 15.50 16.02 1,329,532 +0.94(+6.25%)
May 26, 2008 15.07 15.14 14.93 15.08 0 +0.00(+0.00%)
May 23, 2008 15.07 15.14 14.93 15.08 728,080 -0.21(-1.37%)
May 22, 2008 15.27 15.35 14.95 15.29 600,057 -0.12(-0.77%)
May 21, 2008 15.51 15.53 15.35 15.41 500,097 +0.00(+0.00%)
May 20, 2008 15.85 15.89 15.35 15.41 1,156,510 -0.76(-4.71%)
May 19, 2008 15.99 16.26 15.97 16.17 834,625 +0.03(+0.17%)
May 16, 2008 15.90 16.14 15.83 16.14 900,006 +0.34(+2.17%)
May 15, 2008 15.62 15.85 15.62 15.80 570,967 +0.16(+1.03%)
May 14, 2008 15.48 15.64 15.46 15.64 1,101,682 +0.11(+0.72%)
May 13, 2008 15.20 15.64 15.20 15.53 930,746 +0.46(+3.06%)
May 12, 2008 14.88 15.14 14.88 15.07 1,071,185 +0.18(+1.22%)
May 09, 2008 14.93 15.00 14.84 14.88 855,085 -0.29(-1.93%)
May 08, 2008 15.14 15.24 15.08 15.18 1,221,423 -0.06(-0.41%)
May 07, 2008 15.76 15.76 15.24 15.24 2,219,364 -0.80(-4.96%)
May 06, 2008 15.83 16.04 15.70 16.04 936,417 -0.09(-0.56%)
May 05, 2008 15.99 16.18 15.97 16.13 667,256 +0.16(+1.01%)
May 02, 2008 16.32 16.32 15.97 15.97 798,383 -0.46(-2.80%)
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.