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

United Microelectronics Corp ADR (NY: UMC )

8.730 -0.110 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.852 1.852 1.764 1.782 5,301,532 -0.08(-4.05%)
Apr 29, 2010 1.822 1.867 1.817 1.857 3,857,162 +0.03(+1.65%)
Apr 28, 2010 1.897 1.907 1.812 1.827 10,664,977 -0.03(-1.62%)
Apr 27, 2010 1.942 1.942 1.842 1.857 6,882,548 -0.08(-4.14%)
Apr 26, 2010 1.937 1.978 1.932 1.937 4,546,376 +0.03(+1.31%)
Apr 23, 2010 1.927 1.937 1.877 1.912 4,603,310 -0.03(-1.55%)
Apr 22, 2010 1.857 1.962 1.827 1.942 10,522,719 +0.06(+3.20%)
Apr 21, 2010 1.867 1.887 1.827 1.882 6,437 +0.01(+0.54%)
Apr 20, 2010 1.872 1.912 1.867 1.872 61,073 +0.02(+0.81%)
Apr 19, 2010 1.867 1.882 1.827 1.857 8,872,379 -0.01(-0.54%)
Apr 16, 2010 1.937 1.937 1.857 1.867 6,997,364 -0.07(-3.63%)
Apr 15, 2010 1.942 1.952 1.922 1.937 5,517,962 -0.02(-0.77%)
Apr 14, 2010 1.927 1.957 1.912 1.952 4,927,373 +0.04(+2.10%)
Apr 13, 2010 1.917 1.922 1.872 1.912 8,872,616 -0.03(-1.30%)
Apr 12, 2010 1.947 1.952 1.927 1.937 3,358,606 -0.01(-0.26%)
Apr 09, 2010 1.937 1.957 1.927 1.942 2,688,895 -0.01(-0.26%)
Apr 08, 2010 1.937 1.947 1.917 1.947 5,094,325 +0.02(+0.78%)
Apr 07, 2010 1.957 1.962 1.922 1.932 2,644,397 -0.02(-1.03%)
Apr 06, 2010 1.937 1.962 1.932 1.952 8,445,171 +0.07(+3.46%)
Apr 05, 2010 1.897 1.942 1.882 1.887 5,776,785 -0.01(-0.53%)
Apr 01, 2010 1.887 1.897 1.897 1.897 12,340,270 +0.01(+0.53%)
Mar 31, 2010 1.877 1.907 1.877 1.887 6,235,452 +0.01(+0.27%)
Mar 30, 2010 1.837 1.897 1.827 1.882 8,715,504 +0.06(+3.02%)
Mar 29, 2010 1.827 1.852 1.792 1.827 10,241,551 +0.03(+1.68%)
Mar 26, 2010 1.827 1.852 1.782 1.797 6,291,226 -0.02(-0.83%)
Mar 25, 2010 1.827 1.847 1.812 1.812 5,429,724 -0.01(-0.28%)
Mar 24, 2010 1.847 1.852 1.817 1.817 4,545,243 -0.03(-1.63%)
Mar 23, 2010 1.827 1.862 1.792 1.847 6,973,671 +0.04(+1.94%)
Mar 22, 2010 1.772 1.817 1.772 1.812 8,788,120 +0.05(+2.85%)
Mar 19, 2010 1.822 1.852 1.762 1.762 23,387,804 -0.07(-3.57%)
Mar 18, 2010 1.847 1.847 1.807 1.827 11,023,693 -0.02(-0.82%)
Mar 17, 2010 1.842 1.852 1.807 1.842 11,735,443 +0.02(+1.10%)
Mar 16, 2010 1.787 1.822 1.769 1.822 24,386,384 +0.03(+1.68%)
Mar 15, 2010 1.787 1.797 1.772 1.792 10,977,718 -0.03(-1.65%)
Mar 12, 2010 1.822 1.837 1.807 1.822 10,309,540 +0.01(+0.28%)
Mar 11, 2010 1.802 1.832 1.782 1.817 23,038,560 +0.01(+0.28%)
Mar 10, 2010 1.807 1.832 1.797 1.812 7,068,846 +0.02(+0.84%)
Mar 09, 2010 1.797 1.822 1.782 1.797 9,867,693 +0.01(+0.28%)
Mar 08, 2010 1.807 1.807 1.772 1.792 9,279,664 -0.01(-0.56%)
Mar 05, 2010 1.772 1.807 1.742 1.802 8,709,382 +0.07(+3.76%)
Mar 04, 2010 1.777 1.792 1.732 1.737 8,084,377 -0.06(-3.08%)
Mar 03, 2010 1.792 1.802 1.777 1.792 8,154,500 +0.02(+1.13%)
Mar 02, 2010 1.777 1.787 1.747 1.772 7,384,371 -0.01(-0.56%)
Mar 01, 2010 1.737 1.797 1.737 1.782 12,292,712 +0.06(+3.50%)
Feb 26, 2010 1.681 1.752 1.671 1.722 18,476,550 +0.05(+2.69%)
Feb 25, 2010 1.707 1.722 1.631 1.676 29,526,104 -0.09(-4.84%)
Feb 24, 2010 1.787 1.802 1.757 1.762 27,249,002 -0.03(-1.40%)
Feb 23, 2010 1.842 1.847 1.787 1.787 10,786,368 -0.08(-4.30%)
Feb 22, 2010 1.832 1.867 1.832 1.867 14,622,046 +0.03(+1.36%)
Feb 19, 2010 1.867 1.872 1.827 1.842 10,019,238 -0.05(-2.39%)
Feb 18, 2010 1.882 1.892 1.855 1.887 4,491,499 -0.01(-0.27%)
Feb 17, 2010 1.897 1.902 1.857 1.892 3,529,204 +0.01(+0.53%)
Feb 16, 2010 1.847 1.882 1.837 1.882 7,304,420 +0.05(+2.46%)
Feb 12, 2010 1.852 1.837 1.837 1.837 7,625,154 -0.05(-2.66%)
Feb 11, 2010 1.837 1.887 1.807 1.887 7,145,033 +0.06(+3.01%)
Feb 10, 2010 1.797 1.877 1.787 1.832 12,441,798 +0.02(+1.11%)
Feb 09, 2010 1.782 1.827 1.777 1.812 7,073,287 +0.08(+4.33%)
Feb 08, 2010 1.757 1.817 1.727 1.737 9,222,932 +0.01(+0.29%)
Feb 05, 2010 1.752 1.777 1.707 1.732 17,376,046 -0.04(-1.99%)
Feb 04, 2010 1.847 1.847 1.762 1.767 14,839,960 -0.09(-4.61%)
Feb 03, 2010 1.857 1.882 1.822 1.852 23,459,082 +0.06(+3.36%)
Feb 02, 2010 1.802 1.817 1.772 1.792 10,055,993 -0.01(-0.28%)
Feb 01, 2010 1.737 1.822 1.737 1.797 18,508,506 +0.04(+1.99%)
Jan 29, 2010 1.842 1.882 1.762 1.762 18,008,788 -0.07(-3.57%)
Jan 28, 2010 1.887 1.912 1.782 1.827 18,804,014 -0.05(-2.41%)
Jan 27, 2010 1.907 1.907 1.857 1.872 9,213,608 -0.02(-0.80%)
Jan 26, 2010 1.942 1.942 1.887 1.887 14,448,639 -0.09(-4.57%)
Jan 25, 2010 1.952 1.978 1.942 1.978 12,487,973 +0.04(+2.07%)
Jan 22, 2010 2.043 2.048 1.937 1.937 15,360,117 -0.11(-5.16%)
Jan 21, 2010 2.088 2.093 2.043 2.043 15,910,072 -0.03(-1.45%)
Jan 20, 2010 2.083 2.093 2.043 2.073 10,566,035 +0.00(+0.00%)
Jan 19, 2010 2.043 2.083 2.043 2.073 10,355,383 -0.02(-0.72%)
Jan 15, 2010 2.088 2.088 2.088 2.088 11,573,012 +0.01(+0.24%)
Jan 14, 2010 2.053 2.118 2.053 2.083 8,184,003 +0.03(+1.47%)
Jan 13, 2010 2.033 2.058 2.018 2.053 9,978,833 +0.01(+0.25%)
Jan 12, 2010 2.093 2.093 2.043 2.048 8,190,264 -0.05(-2.39%)
Jan 11, 2010 2.108 2.128 2.088 2.098 5,350,897 -0.01(-0.24%)
Jan 08, 2010 2.123 2.128 2.088 2.103 6,101,729 -0.02(-0.71%)
Jan 07, 2010 2.113 2.118 2.063 2.118 14,981,501 +0.02(+0.96%)
Jan 06, 2010 2.028 2.103 2.028 2.098 11,642,287 +0.10(+4.76%)
Jan 05, 2010 1.973 2.003 1.962 2.003 8,450,186 +0.03(+1.53%)
Jan 04, 2010 1.968 1.988 1.932 1.973 4,373,197 +0.03(+1.29%)
Dec 31, 2009 1.917 1.947 1.947 1.947 7,196,598 +0.07(+3.47%)
Dec 30, 2009 1.862 1.902 1.862 1.882 2,790,808 +0.00(+0.00%)
Dec 29, 2009 1.887 1.897 1.832 1.882 3,599,398 +0.03(+1.35%)
Dec 28, 2009 1.867 1.887 1.847 1.857 2,694,595 -0.01(-0.27%)
Dec 24, 2009 1.867 1.882 1.852 1.862 1,228,518 +0.01(+0.54%)
Dec 23, 2009 1.902 1.907 1.852 1.852 6,639,337 -0.06(-2.89%)
Dec 22, 2009 1.817 1.907 1.817 1.907 8,870,982 +0.11(+6.15%)
Dec 21, 2009 1.822 1.852 1.797 1.797 7,715,077 -0.02(-1.10%)
Dec 18, 2009 1.767 1.822 1.752 1.817 14,033,501 +0.07(+4.02%)
Dec 17, 2009 1.727 1.782 1.702 1.747 15,027,043 +0.03(+1.75%)
Dec 16, 2009 1.732 1.732 1.702 1.717 15,028,746 -0.01(-0.58%)
Dec 15, 2009 1.737 1.737 1.702 1.727 10,074,169 -0.01(-0.29%)
Dec 14, 2009 1.722 1.732 1.717 1.732 61,719,432 +0.01(+0.58%)
Dec 11, 2009 1.737 1.747 1.717 1.722 5,841,184 +0.00(+0.00%)
Dec 10, 2009 1.752 1.762 1.722 1.722 5,452,623 -0.03(-1.72%)
Dec 09, 2009 1.752 1.767 1.727 1.752 10,932,455 -0.01(-0.57%)
Dec 08, 2009 1.777 1.792 1.747 1.762 5,357,597 -0.02(-1.13%)
Dec 07, 2009 1.772 1.807 1.752 1.782 10,963,462 +0.04(+2.31%)
Dec 04, 2009 1.762 1.762 1.722 1.742 13,049,701 +0.00(+0.00%)
Dec 03, 2009 1.792 1.792 1.742 1.742 10,623,492 -0.05(-2.80%)
Dec 02, 2009 1.767 1.792 1.737 1.792 12,142,179 +0.02(+1.13%)
Dec 01, 2009 1.752 1.792 1.732 1.772 13,715,680 +0.07(+4.13%)
Nov 30, 2009 1.752 1.757 1.702 1.702 9,267,963 -0.04(-2.02%)
Nov 27, 2009 1.722 1.782 1.722 1.737 4,742,877 -0.04(-2.26%)
Nov 25, 2009 1.777 1.787 1.762 1.777 6,188,385 +0.03(+1.72%)
Nov 24, 2009 1.777 1.777 1.742 1.747 9,108,019 -0.02(-1.14%)
Nov 23, 2009 1.812 1.837 1.767 1.767 6,536,226 -0.01(-0.28%)
Nov 20, 2009 1.762 1.787 1.737 1.772 11,204,540 -0.02(-1.12%)
Nov 19, 2009 1.837 1.882 1.777 1.792 11,247,549 -0.11(-5.80%)
Nov 18, 2009 1.907 1.922 1.892 1.902 7,628,794 -0.01(-0.26%)
Nov 17, 2009 1.902 1.922 1.882 1.907 6,124,119 -0.02(-0.78%)
Nov 16, 2009 1.867 1.942 1.842 1.922 10,722,929 +0.08(+4.36%)
Nov 13, 2009 1.837 1.857 1.822 1.842 6,416,241 +0.03(+1.38%)
Nov 12, 2009 1.807 1.837 1.782 1.817 6,620,290 +0.00(+0.00%)
Nov 11, 2009 1.777 1.832 1.777 1.817 11,468,412 +0.06(+3.13%)
Nov 10, 2009 1.757 1.772 1.747 1.762 6,563,123 -0.02(-0.85%)
Nov 09, 2009 1.727 1.782 1.717 1.777 10,294,044 +0.05(+2.61%)
Nov 06, 2009 1.702 1.752 1.702 1.732 9,424,838 +0.05(+2.68%)
Nov 05, 2009 1.666 1.722 1.636 1.686 11,312,880 +0.01(+0.60%)
Nov 04, 2009 1.651 1.696 1.646 1.676 11,585,734 +0.05(+2.77%)
Nov 03, 2009 1.661 1.696 1.611 1.631 10,881,891 -0.04(-2.11%)
Nov 02, 2009 1.666 1.702 1.636 1.666 14,732,520 +0.02(+0.91%)
Oct 30, 2009 1.747 1.782 1.646 1.651 16,312,590 -0.08(-4.64%)
Oct 29, 2009 1.712 1.767 1.702 1.732 12,121,975 +0.06(+3.29%)
Oct 28, 2009 1.822 1.832 1.671 1.676 21,274,858 -0.10(-5.38%)
Oct 27, 2009 1.802 1.807 1.772 1.772 11,980,141 -0.05(-2.49%)
Oct 26, 2009 1.822 1.842 1.802 1.817 9,260,942 +0.01(+0.56%)
Oct 23, 2009 1.822 1.827 1.802 1.807 12,471,263 -0.03(-1.64%)
Oct 22, 2009 1.852 1.852 1.802 1.837 8,019,589 -0.02(-1.08%)
Oct 21, 2009 1.857 1.872 1.837 1.857 11,873,486 +0.01(+0.54%)
Oct 20, 2009 1.842 1.862 1.837 1.847 14,627,017 +0.03(+1.38%)
Oct 19, 2009 1.807 1.837 1.802 1.822 6,920,604 +0.02(+1.11%)
Oct 16, 2009 1.807 1.837 1.767 1.802 12,140,773 -0.02(-0.83%)
Oct 15, 2009 1.837 1.862 1.812 1.817 17,451,742 -0.01(-0.28%)
Oct 14, 2009 1.807 1.837 1.787 1.822 21,796,738 +0.09(+4.91%)
Oct 13, 2009 1.752 1.767 1.717 1.737 26,540,754 -0.01(-0.29%)
Oct 12, 2009 1.802 1.822 1.737 1.742 33,203,762 -0.05(-2.53%)
Oct 09, 2009 1.767 1.837 1.762 1.787 7,481,497 +0.02(+0.85%)
Oct 08, 2009 1.807 1.817 1.717 1.772 14,729,974 -0.07(-3.55%)
Oct 07, 2009 1.847 1.857 1.807 1.837 21,217,476 -0.04(-2.14%)
Oct 06, 2009 1.837 1.912 1.837 1.877 8,470,058 +0.03(+1.63%)
Oct 05, 2009 1.847 1.907 1.837 1.847 7,227,758 +0.02(+1.10%)
Oct 02, 2009 1.832 1.877 1.792 1.827 8,665,526 -0.02(-1.09%)
Oct 01, 2009 1.882 1.912 1.832 1.847 12,791,166 -0.06(-3.16%)
Sep 30, 2009 1.907 1.927 1.877 1.907 9,677,598 +0.01(+0.53%)
Sep 29, 2009 1.842 1.912 1.842 1.897 15,780,664 +0.07(+3.56%)
Sep 28, 2009 1.807 1.852 1.807 1.832 11,003,762 +0.03(+1.39%)
Sep 25, 2009 1.787 1.832 1.777 1.807 12,029,691 +0.04(+2.27%)
Sep 24, 2009 1.852 1.877 1.752 1.767 11,865,439 -0.10(-5.38%)
Sep 23, 2009 1.852 1.892 1.832 1.867 13,000,645 -0.02(-0.80%)
Sep 22, 2009 1.807 1.882 1.807 1.882 13,936,838 +0.09(+4.75%)
Sep 21, 2009 1.802 1.862 1.797 1.797 10,092,210 -0.05(-2.72%)
Sep 18, 2009 1.872 1.897 1.840 1.847 12,543,235 -0.04(-2.13%)
Sep 17, 2009 1.902 1.912 1.867 1.887 6,507,897 +0.00(+0.20%)
Sep 16, 2009 1.867 1.922 1.857 1.883 6,944,913 +0.03(+1.42%)
Sep 15, 2009 1.862 1.882 1.832 1.857 6,861,838 +0.00(+0.00%)
Sep 14, 2009 1.842 1.862 1.777 1.857 4,337,557 -0.01(-0.54%)
Sep 11, 2009 1.907 1.912 1.862 1.867 6,920,612 -0.02(-1.06%)
Sep 10, 2009 1.882 1.892 1.842 1.887 8,306,164 +0.00(+0.00%)
Sep 09, 2009 1.907 1.922 1.887 1.887 4,797,485 -0.02(-1.05%)
Sep 08, 2009 1.837 1.907 1.837 1.907 9,425,623 +0.12(+6.44%)
Sep 04, 2009 1.757 1.807 1.737 1.792 6,810,728 +0.07(+4.08%)
Sep 03, 2009 1.671 1.722 1.671 1.722 5,441,949 +0.06(+3.31%)
Sep 02, 2009 1.661 1.702 1.656 1.666 5,519,651 +0.03(+1.84%)
Sep 01, 2009 1.616 1.696 1.616 1.636 11,615,105 +0.01(+0.31%)
Aug 31, 2009 1.656 1.656 1.586 1.631 4,217,848 -0.02(-0.91%)
Aug 28, 2009 1.636 1.661 1.616 1.646 8,112,628 +0.04(+2.18%)
Aug 27, 2009 1.631 1.651 1.581 1.611 3,701,246 -0.04(-2.43%)
Aug 26, 2009 1.641 1.666 1.606 1.651 8,042,975 +0.00(+0.00%)
Aug 25, 2009 1.626 1.656 1.576 1.651 3,817,317 +0.02(+1.23%)
Aug 24, 2009 1.631 1.666 1.596 1.631 3,340,750 +0.06(+3.83%)
Aug 21, 2009 1.571 1.586 1.541 1.571 5,450,808 +0.01(+0.32%)
Aug 20, 2009 1.586 1.586 1.546 1.566 5,811,940 +0.03(+1.63%)
Aug 19, 2009 1.546 1.591 1.526 1.541 7,697,889 -0.01(-0.32%)
Aug 18, 2009 1.546 1.566 1.521 1.546 5,138,533 -0.04(-2.22%)
Aug 17, 2009 1.611 1.646 1.531 1.581 8,635,334 -0.04(-2.48%)
Aug 14, 2009 1.666 1.681 1.616 1.621 4,427,490 -0.07(-3.87%)
Aug 13, 2009 1.681 1.691 1.626 1.686 3,076,952 +0.05(+2.75%)
Aug 12, 2009 1.621 1.689 1.621 1.641 4,549,730 +0.01(+0.62%)
Aug 11, 2009 1.656 1.669 1.611 1.631 7,939,257 -0.02(-1.22%)
Aug 10, 2009 1.702 1.702 1.616 1.651 3,189,726 -0.05(-2.66%)
Aug 07, 2009 1.686 1.712 1.656 1.696 5,786,237 +0.02(+0.90%)
Aug 06, 2009 1.676 1.691 1.646 1.681 7,411,240 +0.04(+2.13%)
Aug 05, 2009 1.671 1.676 1.646 1.646 11,865,365 -0.05(-2.96%)
Aug 04, 2009 1.722 1.722 1.656 1.696 19,091,328 -0.07(-3.70%)
Aug 03, 2009 1.732 1.772 1.702 1.762 15,249,497 +0.06(+3.24%)
Jul 31, 2009 1.696 1.717 1.671 1.707 17,735,706 +0.01(+0.59%)
Jul 30, 2009 1.606 1.717 1.606 1.696 14,400,083 +0.12(+7.30%)
Jul 29, 2009 1.656 1.656 1.566 1.581 10,640,477 -0.08(-4.55%)
Jul 28, 2009 1.621 1.661 1.606 1.656 5,368,425 +0.06(+3.45%)
Jul 27, 2009 1.591 1.626 1.556 1.601 7,125,094 +0.05(+2.90%)
Jul 24, 2009 1.586 1.611 1.526 1.556 972 -0.06(-3.73%)
Jul 23, 2009 1.561 1.626 1.511 1.616 16,570,258 +0.07(+4.21%)
Jul 22, 2009 1.526 1.556 1.496 1.551 5,693,347 +0.02(+0.98%)
Jul 21, 2009 1.536 1.551 1.481 1.536 7,992,784 +0.02(+0.99%)
Jul 20, 2009 1.476 1.531 1.466 1.521 7,259,389 +0.05(+3.41%)
Jul 17, 2009 1.461 1.511 1.451 1.471 7,501,098 +0.01(+0.69%)
Jul 16, 2009 1.461 1.486 1.420 1.461 3,973,866 +0.01(+0.69%)
Jul 15, 2009 1.405 1.476 1.405 1.451 8,121,964 +0.07(+4.71%)
Jul 14, 2009 1.340 1.400 1.340 1.385 4,239,107 +0.04(+2.60%)
Jul 13, 2009 1.285 1.365 1.285 1.350 7,589,776 -0.02(-1.47%)
Jul 10, 2009 1.370 1.400 1.355 1.370 10,433,860 +0.00(+0.00%)
Jul 09, 2009 1.330 1.395 1.330 1.370 11,324,685 +0.07(+5.00%)
Jul 08, 2009 1.250 1.305 1.250 1.305 9,466,677 +0.03(+2.36%)
Jul 07, 2009 1.245 1.315 1.245 1.275 5,808,671 +0.00(+0.00%)
Jul 06, 2009 1.290 1.300 1.215 1.275 3,148,494 -0.01(-0.39%)
Jul 02, 2009 1.305 1.345 1.280 1.280 5,730,905 -0.05(-3.41%)
Jul 01, 2009 1.330 1.350 1.305 1.325 4,690,545 +0.00(+0.00%)
Jun 30, 2009 1.285 1.325 1.285 1.325 12,695,350 +0.02(+1.54%)
Jun 29, 2009 1.290 1.320 1.290 1.305 5,529,010 -0.01(-0.38%)
Jun 26, 2009 1.325 1.330 1.260 1.310 9,592,993 +0.02(+1.16%)
Jun 25, 2009 1.265 1.295 1.265 1.295 12,178,387 +0.07(+5.31%)
Jun 24, 2009 1.280 1.280 1.220 1.230 10,814,609 +0.04(+3.38%)
Jun 23, 2009 1.200 1.225 1.169 1.190 6,452,729 +0.01(+0.42%)
Jun 22, 2009 1.215 1.230 1.159 1.185 15,032,707 -0.06(-4.84%)
Jun 19, 2009 1.185 1.270 1.144 1.245 19,363,226 +0.04(+3.33%)
Jun 18, 2009 1.174 1.230 1.154 1.205 20,380,728 +0.02(+1.27%)
Jun 17, 2009 1.220 1.245 1.159 1.190 30,003,982 -0.03(-2.47%)
Jun 16, 2009 1.250 1.305 1.210 1.220 8,329,259 -0.03(-2.41%)
Jun 15, 2009 1.290 1.310 1.240 1.250 12,358,789 -0.08(-6.04%)
Jun 12, 2009 1.410 1.451 1.275 1.330 24,574,624 -0.10(-6.69%)
Jun 11, 2009 1.395 1.451 1.380 1.425 7,383,471 +0.03(+2.16%)
Jun 10, 2009 1.456 1.486 1.375 1.395 27,919,388 -0.05(-3.47%)
Jun 09, 2009 1.526 1.526 1.440 1.446 14,088,026 -0.09(-5.88%)
Jun 08, 2009 1.506 1.546 1.496 1.536 13,163,697 +0.03(+1.66%)
Jun 05, 2009 1.506 1.561 1.496 1.511 7,698,782 -0.01(-0.33%)
Jun 04, 2009 1.541 1.591 1.496 1.516 10,712,640 -0.01(-0.33%)
Jun 03, 2009 1.581 1.611 1.476 1.521 16,993,952 -0.09(-5.31%)
Jun 02, 2009 1.666 1.696 1.606 1.606 11,486,279 -0.10(-5.60%)
Jun 01, 2009 1.616 1.702 1.611 1.702 10,558,679 +0.10(+5.94%)
May 29, 2009 1.586 1.631 1.576 1.606 12,925,750 +0.02(+1.27%)
May 28, 2009 1.516 1.596 1.516 1.586 9,820,048 +0.05(+2.93%)
May 27, 2009 1.576 1.601 1.536 1.541 10,066,793 -0.04(-2.54%)
May 26, 2009 1.531 1.586 1.481 1.581 9,237,391 +0.05(+2.94%)
May 22, 2009 1.541 1.571 1.531 1.536 9,257,332 -0.02(-0.97%)
May 21, 2009 1.581 1.586 1.531 1.551 7,365,052 -0.04(-2.21%)
May 20, 2009 1.591 1.646 1.586 1.586 11,992,882 -0.03(-1.56%)
May 19, 2009 1.581 1.631 1.581 1.611 9,814,338 +0.01(+0.63%)
May 18, 2009 1.576 1.621 1.556 1.601 10,145,037 +0.08(+4.93%)
May 15, 2009 1.511 1.586 1.511 1.526 14,452,315 +0.02(+1.33%)
May 14, 2009 1.536 1.551 1.486 1.506 21,215,376 -0.05(-2.91%)
May 13, 2009 1.596 1.641 1.546 1.551 14,341,980 -0.09(-5.50%)
May 12, 2009 1.681 1.696 1.606 1.641 6,759,042 -0.01(-0.61%)
May 11, 2009 1.616 1.696 1.616 1.651 6,155,973 -0.05(-2.95%)
May 08, 2009 1.666 1.702 1.656 1.702 7,072,386 +0.05(+3.04%)
May 07, 2009 1.757 1.762 1.621 1.651 12,081,913 -0.12(-6.80%)
May 06, 2009 1.722 1.777 1.707 1.772 11,377,223 +0.06(+3.52%)
May 05, 2009 1.651 1.737 1.621 1.712 15,478,260 -0.05(-2.85%)
May 04, 2009 1.556 1.792 1.541 1.762 17,323,538 +0.21(+13.59%)
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.