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

SS&C Technologies (NQ: SSNC )

61.72 +0.08 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 29, 2011 9.214 9.378 9.109 9.296 233,173 +0.10(+1.14%)
Apr 28, 2011 9.109 9.200 9.045 9.191 125,595 +0.05(+0.60%)
Apr 27, 2011 9.114 9.159 9.050 9.137 189,564 +0.01(+0.10%)
Apr 26, 2011 9.255 9.260 9.095 9.127 442,655 -0.11(-1.18%)
Apr 25, 2011 9.164 9.241 9.064 9.237 117,705 +0.00(+0.05%)
Apr 21, 2011 9.291 9.291 9.109 9.232 76,388 +0.01(+0.15%)
Apr 20, 2011 9.200 9.260 9.141 9.219 58,461 +0.10(+1.05%)
Apr 19, 2011 9.141 9.173 8.954 9.123 101,558 +0.01(+0.10%)
Apr 18, 2011 9.182 9.182 9.041 9.114 139,264 -0.13(-1.43%)
Apr 15, 2011 9.146 9.332 9.146 9.246 85,506 +0.05(+0.50%)
Apr 14, 2011 9.150 9.219 9.114 9.200 216,655 +0.04(+0.40%)
Apr 13, 2011 9.127 9.223 9.127 9.164 77,347 +0.05(+0.55%)
Apr 12, 2011 9.114 9.196 9.091 9.114 127,036 -0.04(-0.45%)
Apr 11, 2011 9.178 9.232 9.123 9.155 83,357 -0.01(-0.10%)
Apr 08, 2011 9.191 9.223 9.100 9.164 55,518 +0.02(+0.25%)
Apr 07, 2011 9.273 9.314 9.137 9.141 177,282 -0.11(-1.23%)
Apr 06, 2011 9.228 9.323 9.159 9.255 153,487 +0.03(+0.35%)
Apr 05, 2011 9.355 9.369 9.205 9.223 238,877 -0.15(-1.60%)
Apr 04, 2011 9.442 9.492 9.361 9.373 143,056 -0.02(-0.19%)
Apr 01, 2011 9.305 9.542 9.291 9.392 158,214 +0.09(+0.93%)
Mar 31, 2011 9.159 9.314 9.100 9.305 177,953 -0.00(-0.05%)
Mar 30, 2011 9.132 9.364 9.105 9.310 99,507 +0.16(+1.79%)
Mar 29, 2011 9.141 9.346 9.105 9.146 268,772 -0.02(-0.25%)
Mar 28, 2011 9.237 9.382 9.109 9.168 238,697 -0.04(-0.40%)
Mar 25, 2011 9.168 9.337 9.118 9.205 111,614 +0.05(+0.55%)
Mar 24, 2011 9.296 9.296 9.091 9.155 118,959 -0.12(-1.28%)
Mar 23, 2011 9.095 9.337 9.091 9.273 338,456 +0.26(+2.88%)
Mar 22, 2011 8.872 9.164 8.808 9.013 280,638 +0.13(+1.44%)
Mar 21, 2011 8.758 8.886 8.667 8.886 226,181 +0.20(+2.25%)
Mar 18, 2011 8.612 8.713 8.590 8.690 252,932 +0.11(+1.33%)
Mar 17, 2011 8.549 8.758 8.521 8.576 218,545 +0.14(+1.67%)
Mar 16, 2011 8.499 8.626 8.430 8.435 328,203 -0.10(-1.17%)
Mar 15, 2011 8.503 8.626 8.458 8.535 327,876 -0.08(-0.90%)
Mar 14, 2011 8.503 8.799 8.430 8.612 247,020 +0.05(+0.64%)
Mar 11, 2011 8.517 8.612 8.421 8.558 302,346 +0.05(+0.59%)
Mar 10, 2011 8.567 8.617 8.421 8.508 377,810 -0.13(-1.48%)
Mar 09, 2011 8.644 8.676 8.544 8.635 494,157 +0.00(+0.00%)
Mar 08, 2011 8.540 8.731 8.540 8.635 239,493 +0.08(+0.96%)
Mar 07, 2011 8.868 8.868 8.521 8.553 467,299 -0.26(-2.95%)
Mar 04, 2011 8.950 9.054 8.658 8.813 111,802 -0.18(-2.03%)
Mar 03, 2011 8.936 9.064 8.886 8.995 211,296 +0.11(+1.28%)
Mar 02, 2011 8.922 9.013 8.644 8.881 273,942 -0.00(-0.05%)
Mar 01, 2011 8.954 8.954 8.868 8.886 322,265 -0.04(-0.46%)
Feb 28, 2011 9.100 9.105 8.886 8.927 255,761 -0.16(-1.80%)
Feb 25, 2011 9.023 9.173 8.977 9.091 191,333 +0.05(+0.55%)
Feb 24, 2011 8.890 9.118 8.890 9.041 245,752 +0.11(+1.22%)
Feb 23, 2011 8.991 9.114 8.558 8.931 555,518 -0.31(-3.35%)
Feb 22, 2011 9.141 9.310 9.023 9.241 542,662 +0.01(+0.10%)
Feb 18, 2011 9.592 9.825 9.091 9.232 956,153 +0.05(+0.55%)
Feb 17, 2011 9.023 9.214 8.717 9.182 375,128 +0.19(+2.13%)
Feb 16, 2011 8.982 9.105 8.931 8.991 202,312 -0.01(-0.15%)
Feb 15, 2011 8.754 9.082 8.726 9.004 362,352 +0.25(+2.86%)
Feb 14, 2011 8.795 8.813 8.649 8.754 285,740 +0.13(+1.53%)
Feb 11, 2011 8.499 8.767 8.462 8.622 451,314 +0.06(+0.75%)
Feb 10, 2011 8.535 8.653 8.453 8.558 495,406 -0.03(-0.32%)
Feb 09, 2011 8.590 8.681 8.526 8.585 295,538 -0.03(-0.35%)
Feb 08, 2011 8.544 8.699 8.535 8.616 421,654 +0.07(+0.84%)
Feb 07, 2011 8.685 8.772 8.530 8.544 918,440 -0.12(-1.37%)
Feb 04, 2011 8.389 8.736 8.321 8.663 10,253,456 +0.64(+8.01%)
Feb 03, 2011 8.353 8.435 7.970 8.020 800,105 -0.33(-3.98%)
Feb 02, 2011 8.280 8.385 8.275 8.353 65,558 +0.02(+0.22%)
Feb 01, 2011 8.252 8.499 8.216 8.335 90,318 +0.10(+1.22%)
Jan 31, 2011 8.344 8.635 8.184 8.234 148,698 -0.08(-0.99%)
Jan 28, 2011 8.658 8.708 8.316 8.316 239,274 -0.33(-3.80%)
Jan 27, 2011 8.685 8.704 8.590 8.644 108,611 -0.04(-0.47%)
Jan 26, 2011 8.635 8.720 8.585 8.685 101,956 +0.11(+1.33%)
Jan 25, 2011 8.521 8.658 8.448 8.571 133,629 -0.02(-0.27%)
Jan 24, 2011 8.508 8.644 8.444 8.594 78,938 +0.07(+0.86%)
Jan 21, 2011 8.640 8.717 8.521 8.521 75,824 -0.10(-1.21%)
Jan 20, 2011 8.599 8.804 8.553 8.626 161,249 -0.03(-0.37%)
Jan 19, 2011 8.590 8.786 8.590 8.658 333,771 +0.06(+0.69%)
Jan 18, 2011 8.608 8.672 8.362 8.599 166,818 -0.06(-0.68%)
Jan 14, 2011 8.886 8.909 8.553 8.658 126,929 -0.24(-2.66%)
Jan 13, 2011 8.918 9.086 8.772 8.895 162,366 -0.28(-3.03%)
Jan 12, 2011 9.191 9.269 9.114 9.173 92,451 +0.04(+0.45%)
Jan 11, 2011 9.296 9.501 9.064 9.132 144,886 -0.15(-1.57%)
Jan 10, 2011 8.968 9.287 8.927 9.278 104,102 +0.29(+3.19%)
Jan 07, 2011 9.032 9.032 8.854 8.991 151,402 -0.00(-0.05%)
Jan 06, 2011 8.991 9.050 8.890 8.995 161,916 -0.01(-0.10%)
Jan 05, 2011 8.991 9.100 8.854 9.004 148,874 +0.04(+0.41%)
Jan 04, 2011 9.127 9.173 8.713 8.968 111,390 -0.15(-1.70%)
Jan 03, 2011 9.405 9.569 8.995 9.123 273,203 -0.22(-2.39%)
Dec 31, 2010 9.419 10.00 9.332 9.346 143,982 -0.07(-0.73%)
Dec 30, 2010 9.503 9.503 9.296 9.414 30,422 +0.06(+0.63%)
Dec 29, 2010 9.524 9.524 9.344 9.355 66,141 -0.15(-1.58%)
Dec 28, 2010 9.579 9.656 9.342 9.506 140,647 -0.04(-0.38%)
Dec 27, 2010 9.319 9.565 9.132 9.542 51,456 +0.25(+2.65%)
Dec 23, 2010 9.405 9.405 9.273 9.296 94,174 -0.10(-1.07%)
Dec 22, 2010 9.330 9.565 9.282 9.396 144,430 -0.02(-0.19%)
Dec 21, 2010 9.287 9.442 9.159 9.414 61,171 +0.18(+1.97%)
Dec 20, 2010 9.082 9.291 9.004 9.232 401,256 +0.22(+2.48%)
Dec 17, 2010 9.118 9.232 8.649 9.009 201,711 -0.09(-1.00%)
Dec 16, 2010 9.018 9.141 8.954 9.100 146,218 +0.12(+1.37%)
Dec 15, 2010 8.954 9.109 8.836 8.977 160,358 +0.03(+0.31%)
Dec 14, 2010 9.032 9.032 8.635 8.950 129,580 -0.10(-1.11%)
Dec 13, 2010 9.264 9.264 8.895 9.050 164,736 -0.21(-2.31%)
Dec 10, 2010 9.305 9.360 9.059 9.264 155,150 -0.05(-0.59%)
Dec 09, 2010 9.569 9.569 9.255 9.319 100,174 -0.23(-2.39%)
Dec 08, 2010 9.255 9.560 9.187 9.547 204,307 +0.31(+3.38%)
Dec 07, 2010 8.913 9.273 8.913 9.234 207,537 +0.39(+4.35%)
Dec 06, 2010 8.818 8.936 8.740 8.849 171,165 +0.01(+0.10%)
Dec 03, 2010 9.278 9.278 8.831 8.840 224,105 -0.36(-3.87%)
Dec 02, 2010 9.387 9.387 9.173 9.196 257,214 -0.19(-2.04%)
Dec 01, 2010 8.895 9.633 8.895 9.387 238,435 +0.54(+6.13%)
Nov 30, 2010 8.909 9.214 8.717 8.845 1,279,074 -0.16(-1.77%)
Nov 29, 2010 8.972 9.013 8.708 9.004 210,761 -0.04(-0.45%)
Nov 26, 2010 8.804 9.054 8.792 9.045 86,313 +0.32(+3.71%)
Nov 24, 2010 8.553 8.722 8.722 8.722 164,172 +0.20(+2.35%)
Nov 23, 2010 8.430 8.553 8.207 8.521 194,805 -0.03(-0.37%)
Nov 22, 2010 8.266 8.553 8.134 8.553 132,086 +0.28(+3.36%)
Nov 19, 2010 8.312 8.412 8.134 8.275 201,127 -0.04(-0.49%)
Nov 18, 2010 8.335 8.335 8.243 8.316 192,413 +0.05(+0.61%)
Nov 17, 2010 8.385 8.430 8.202 8.266 129,205 -0.13(-1.57%)
Nov 16, 2010 8.234 8.421 8.139 8.398 209,361 +0.12(+1.49%)
Nov 15, 2010 8.321 8.403 8.275 8.275 151,448 -0.08(-0.93%)
Nov 12, 2010 8.293 8.430 8.230 8.353 212,784 -0.05(-0.60%)
Nov 11, 2010 8.280 8.430 8.165 8.403 355,033 +0.32(+3.95%)
Nov 10, 2010 8.225 8.278 7.975 8.084 315,605 -0.12(-1.50%)
Nov 09, 2010 8.088 8.225 8.052 8.207 278,966 +0.12(+1.46%)
Nov 08, 2010 7.975 8.166 7.975 8.088 132,345 +0.10(+1.25%)
Nov 05, 2010 7.924 8.011 7.854 7.988 296,100 +0.03(+0.40%)
Nov 04, 2010 7.856 8.066 7.774 7.956 756,261 +0.16(+2.11%)
Nov 03, 2010 7.820 7.838 7.678 7.792 545,925 -0.03(-0.35%)
Nov 02, 2010 7.883 7.883 7.724 7.820 928,289 -0.06(-0.81%)
Nov 01, 2010 7.883 7.975 7.829 7.883 225,400 +0.00(+0.00%)
Oct 29, 2010 7.929 7.993 7.815 7.883 518,391 -0.06(-0.75%)
Oct 28, 2010 7.970 8.098 7.851 7.943 311,927 +0.02(+0.23%)
Oct 27, 2010 7.883 7.929 7.779 7.924 183,439 +0.06(+0.75%)
Oct 25, 2010 7.692 7.888 7.669 7.865 459,190 +0.21(+2.74%)
Oct 22, 2010 7.656 7.715 7.587 7.656 38,908 +0.00(+0.06%)
Oct 21, 2010 7.715 7.715 7.630 7.651 134,844 -0.03(-0.36%)
Oct 20, 2010 7.615 7.728 7.551 7.678 52,095 +0.09(+1.20%)
Oct 19, 2010 7.642 7.706 7.523 7.587 85,920 -0.15(-2.00%)
Oct 18, 2010 7.769 7.779 7.692 7.742 104,306 -0.02(-0.23%)
Oct 15, 2010 7.747 7.769 7.728 7.760 392,436 +0.03(+0.41%)
Oct 14, 2010 7.619 7.747 7.594 7.728 174,475 +0.08(+1.01%)
Oct 13, 2010 7.706 7.747 7.610 7.651 109,893 -0.05(-0.65%)
Oct 12, 2010 7.669 7.733 7.633 7.701 103,112 -0.01(-0.12%)
Oct 11, 2010 7.450 7.747 7.450 7.710 80,388 -0.01(-0.18%)
Oct 08, 2010 7.564 7.747 7.564 7.724 115,103 +0.01(+0.18%)
Oct 07, 2010 7.687 7.747 7.574 7.710 83,243 +0.09(+1.14%)
Oct 06, 2010 7.569 7.633 7.546 7.624 123,837 +0.04(+0.48%)
Oct 05, 2010 7.583 7.642 7.437 7.587 229,949 +0.06(+0.85%)
Oct 04, 2010 7.615 7.724 7.491 7.523 87,108 -0.09(-1.20%)
Oct 01, 2010 7.255 7.678 7.131 7.615 309,293 +0.41(+5.76%)
Sep 30, 2010 7.122 7.223 7.013 7.200 138,518 +0.11(+1.54%)
Sep 29, 2010 6.981 7.100 6.803 7.090 59,271 +0.11(+1.57%)
Sep 28, 2010 6.981 7.059 6.874 6.981 166,759 +0.03(+0.39%)
Sep 27, 2010 6.771 7.036 6.753 6.954 174,341 +0.23(+3.48%)
Sep 24, 2010 7.054 7.141 6.685 6.720 412,138 -0.23(-3.36%)
Sep 23, 2010 6.945 7.232 6.936 6.954 258,100 -0.02(-0.33%)
Sep 22, 2010 6.931 7.027 6.917 6.977 243,950 +0.00(+0.07%)
Sep 21, 2010 7.004 7.241 6.940 6.972 207,070 -0.06(-0.91%)
Sep 20, 2010 6.917 7.049 6.835 7.036 271,680 +0.11(+1.65%)
Sep 17, 2010 6.813 7.063 6.708 6.922 340,385 +0.45(+6.90%)
Sep 15, 2010 6.630 6.635 6.416 6.475 89,144 -0.16(-2.47%)
Sep 14, 2010 6.744 6.762 6.621 6.639 32,408 -0.10(-1.55%)
Sep 13, 2010 6.699 6.826 6.680 6.744 186,918 +0.12(+1.79%)
Sep 10, 2010 6.607 6.644 6.585 6.626 315,381 +0.01(+0.14%)
Sep 09, 2010 6.689 6.689 6.553 6.617 271,969 +0.01(+0.21%)
Sep 08, 2010 6.612 6.687 6.485 6.603 116,229 -0.01(-0.14%)
Sep 07, 2010 6.580 6.678 6.507 6.612 370,469 +0.02(+0.35%)
Sep 03, 2010 6.607 6.648 6.530 6.589 123,082 +0.06(+0.98%)
Sep 02, 2010 6.589 6.658 6.425 6.525 144,024 -0.04(-0.62%)
Sep 01, 2010 6.516 6.576 6.416 6.566 80,904 +0.15(+2.27%)
Aug 31, 2010 6.571 6.571 6.389 6.421 93,478 -0.10(-1.61%)
Aug 30, 2010 6.676 6.813 6.380 6.525 207,342 -0.20(-2.98%)
Aug 27, 2010 6.348 6.726 6.170 6.726 98,653 +0.46(+7.27%)
Aug 26, 2010 6.266 6.484 6.243 6.270 61,818 +0.01(+0.15%)
Aug 25, 2010 6.147 6.279 6.061 6.261 185,375 +0.09(+1.40%)
Aug 24, 2010 6.097 6.247 6.047 6.175 142,587 +0.01(+0.22%)
Aug 23, 2010 6.462 6.525 6.093 6.161 168,697 -0.30(-4.65%)
Aug 20, 2010 6.530 6.571 6.425 6.462 249,030 -0.12(-1.80%)
Aug 19, 2010 6.735 6.844 6.416 6.580 158,593 -0.20(-2.96%)
Aug 18, 2010 6.967 6.967 6.740 6.781 65,784 -0.18(-2.55%)
Aug 17, 2010 6.922 6.972 6.708 6.958 94,472 +0.10(+1.39%)
Aug 16, 2010 6.872 6.872 6.667 6.863 123,176 -0.02(-0.33%)
Aug 13, 2010 6.699 6.913 6.605 6.885 233,316 +0.14(+2.09%)
Aug 12, 2010 6.885 6.931 6.607 6.744 307,296 -0.25(-3.52%)
Aug 11, 2010 7.291 7.327 6.958 6.990 187,907 -0.42(-5.72%)
Aug 10, 2010 7.574 7.574 7.366 7.414 72,712 -0.24(-3.15%)
Aug 09, 2010 7.656 7.742 7.400 7.656 112,836 +0.06(+0.78%)
Aug 06, 2010 7.464 7.628 7.382 7.596 92,614 +0.05(+0.73%)
Aug 05, 2010 7.719 7.749 7.532 7.542 81,183 -0.22(-2.82%)
Aug 04, 2010 7.660 7.792 7.660 7.760 96,946 +0.12(+1.61%)
Aug 03, 2010 7.742 7.888 7.633 7.637 97,652 -0.13(-1.70%)
Aug 02, 2010 7.847 7.911 7.719 7.769 130,460 -0.02(-0.29%)
Jul 30, 2010 7.564 7.815 7.519 7.792 186,972 +0.19(+2.46%)
Jul 29, 2010 7.719 7.719 7.519 7.605 53,124 -0.02(-0.30%)
Jul 28, 2010 7.724 7.765 7.592 7.628 145,264 -0.12(-1.53%)
Jul 27, 2010 7.779 7.847 7.683 7.747 275,134 +0.03(+0.41%)
Jul 26, 2010 7.706 7.929 7.619 7.715 259,029 +0.07(+0.89%)
Jul 23, 2010 7.473 7.674 7.437 7.646 140,388 +0.13(+1.70%)
Jul 22, 2010 7.432 7.615 7.423 7.519 356,712 +0.20(+2.74%)
Jul 21, 2010 7.615 7.738 7.314 7.318 104,988 -0.23(-3.08%)
Jul 20, 2010 7.432 7.660 7.391 7.551 195,314 +0.04(+0.55%)
Jul 19, 2010 7.350 7.624 7.337 7.510 171,593 +0.11(+1.48%)
Jul 16, 2010 7.633 7.656 7.332 7.400 242,405 -0.31(-4.08%)
Jul 15, 2010 7.756 7.756 7.646 7.715 153,539 -0.05(-0.70%)
Jul 14, 2010 7.993 8.016 7.642 7.769 143,730 -0.26(-3.29%)
Jul 13, 2010 8.321 8.321 8.029 8.034 919,116 -0.22(-2.65%)
Jul 12, 2010 8.289 8.366 8.239 8.252 266,345 -0.04(-0.49%)
Jul 09, 2010 8.066 8.330 7.937 8.293 365,681 +0.20(+2.48%)
Jul 08, 2010 7.856 8.120 7.596 8.093 414,258 +0.27(+3.50%)
Jul 07, 2010 7.560 7.856 7.517 7.820 657,954 +0.27(+3.56%)
Jul 06, 2010 7.569 7.633 7.391 7.551 210,873 +0.05(+0.61%)
Jul 02, 2010 7.332 7.574 7.163 7.505 280,337 +0.23(+3.13%)
Jul 01, 2010 7.341 7.423 7.259 7.277 265,338 -0.03(-0.37%)
Jun 30, 2010 7.464 7.706 7.291 7.305 220,419 -0.20(-2.61%)
Jun 29, 2010 7.633 7.883 7.382 7.501 427,873 -0.05(-0.60%)
Jun 25, 2010 7.373 7.596 7.245 7.546 3,931,588 +0.19(+2.54%)
Jun 24, 2010 7.332 7.678 7.200 7.359 448,303 +0.03(+0.37%)
Jun 23, 2010 7.391 7.514 6.999 7.332 583,436 -0.10(-1.29%)
Jun 22, 2010 7.569 7.874 7.332 7.428 187,747 -0.16(-2.16%)
Jun 21, 2010 7.806 8.020 7.587 7.592 210,135 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.523 7.742 365,613 -0.26(-3.19%)
Jun 17, 2010 8.339 8.389 7.897 7.997 238,424 -0.31(-3.78%)
Jun 16, 2010 8.202 8.385 8.180 8.312 388,475 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.906 8.202 493,962 +0.30(+3.75%)
Jun 14, 2010 7.637 8.066 7.583 7.906 414,717 +0.27(+3.58%)
Jun 11, 2010 7.423 7.633 7.423 7.633 62,077 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.382 7.478 171,455 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,835 -0.03(-0.43%)
Jun 08, 2010 7.350 7.464 7.337 7.428 450,329 +0.05(+0.68%)
Jun 07, 2010 7.450 7.514 7.177 7.378 556,771 -0.11(-1.52%)
Jun 04, 2010 7.592 7.669 7.405 7.491 256,896 -0.15(-2.03%)
Jun 03, 2010 7.583 7.742 7.583 7.646 389,228 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.382 7.633 571,735 +0.18(+2.45%)
Jun 01, 2010 7.382 7.487 7.296 7.450 205,746 +0.01(+0.18%)
May 28, 2010 7.514 7.519 7.090 7.437 283,286 -0.08(-1.03%)
May 27, 2010 7.460 7.519 7.341 7.514 256,922 +0.11(+1.48%)
May 26, 2010 7.159 7.423 7.154 7.405 228,837 +0.26(+3.70%)
May 25, 2010 7.136 7.223 6.974 7.141 154,334 -0.04(-0.51%)
May 24, 2010 6.840 7.259 6.835 7.177 192,373 +0.32(+4.65%)
May 21, 2010 6.949 7.118 6.790 6.858 159,658 -0.15(-2.18%)
May 20, 2010 7.382 7.464 6.995 7.011 248,929 -0.43(-5.82%)
May 19, 2010 7.519 7.587 7.428 7.444 126,571 -0.11(-1.48%)
May 18, 2010 7.519 7.635 7.510 7.555 216,065 +0.05(+0.67%)
May 17, 2010 7.587 7.642 7.396 7.505 226,131 -0.10(-1.32%)
May 14, 2010 7.532 7.715 7.519 7.605 340,846 -0.01(-0.12%)
May 13, 2010 7.419 7.656 7.359 7.615 544,185 +0.27(+3.66%)
May 12, 2010 7.036 7.487 7.036 7.346 423,881 +0.36(+5.15%)
May 11, 2010 6.717 7.027 6.585 6.986 1,243,190 +0.01(+0.13%)
May 10, 2010 6.977 7.537 6.917 6.977 613,920 -0.20(-2.79%)
May 07, 2010 7.277 7.450 6.940 7.177 269,011 -0.07(-0.94%)
May 06, 2010 7.382 7.455 7.154 7.245 280,576 -0.20(-2.63%)
May 05, 2010 7.428 7.619 7.337 7.441 258,355 -0.14(-1.86%)
May 04, 2010 7.569 7.674 7.489 7.583 619,807 -0.04(-0.54%)
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.