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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.26 -0.34 (-1.93%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 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 (%)
May 28, 2010 8.963 9.145 8.945 8.963 3,598,902 -0.11(-1.19%)
May 27, 2010 8.928 9.072 8.923 9.072 1,728,001 +0.22(+2.48%)
May 26, 2010 8.525 8.901 8.525 8.853 3,845,887 +0.33(+3.91%)
May 25, 2010 8.206 8.520 8.206 8.520 2,185,266 +0.19(+2.34%)
May 24, 2010 8.447 8.447 8.260 8.325 1,135,369 -0.43(-4.91%)
May 21, 2010 8.639 8.755 8.590 8.755 1,015,120 +0.08(+0.97%)
May 20, 2010 8.739 8.820 8.620 8.671 1,940,280 -0.25(-2.79%)
May 19, 2010 8.877 8.953 8.831 8.920 524,054 -0.08(-0.93%)
May 18, 2010 9.126 9.156 8.972 9.004 578,161 -0.01(-0.06%)
May 17, 2010 9.018 9.101 8.890 9.009 582,168 -0.03(-0.36%)
May 14, 2010 9.042 9.188 8.947 9.042 560,919 -0.08(-0.83%)
May 13, 2010 9.134 9.226 9.099 9.118 826,876 -0.06(-0.65%)
May 12, 2010 9.188 9.196 9.047 9.177 1,095,754 -0.02(-0.24%)
May 11, 2010 9.253 9.304 9.166 9.199 671,200 -0.09(-1.02%)
May 10, 2010 9.210 9.296 9.189 9.294 1,292,528 +0.44(+4.95%)
May 07, 2010 9.161 9.161 8.763 8.855 1,597,942 +0.18(+2.09%)
May 06, 2010 9.028 9.042 8.547 8.674 1,378,448 -0.46(-5.01%)
May 05, 2010 9.080 9.131 8.947 9.131 1,170,553 -0.14(-1.46%)
May 04, 2010 9.404 9.429 9.239 9.266 1,506,947 -0.36(-3.77%)
May 03, 2010 9.499 9.675 9.496 9.629 581,110 +0.24(+2.51%)
Apr 30, 2010 9.426 9.464 9.353 9.394 652,981 +0.02(+0.17%)
Apr 29, 2010 9.299 9.402 9.266 9.377 718,277 +0.13(+1.37%)
Apr 28, 2010 9.380 9.380 9.207 9.250 546,966 -0.06(-0.64%)
Apr 27, 2010 9.464 9.464 9.288 9.310 759,570 -0.16(-1.71%)
Apr 26, 2010 9.605 9.605 9.472 9.472 733,416 -0.24(-2.51%)
Apr 23, 2010 9.699 9.726 9.594 9.716 255,948 +0.09(+0.96%)
Apr 22, 2010 9.648 9.651 9.553 9.624 302,641 -0.03(-0.28%)
Apr 21, 2010 9.672 9.716 9.645 9.651 663,138 +0.05(+0.48%)
Apr 20, 2010 9.724 9.732 9.569 9.605 1,026,670 +0.06(+0.68%)
Apr 19, 2010 9.634 9.634 9.469 9.540 930,723 -0.09(-0.93%)
Apr 16, 2010 9.859 9.859 9.567 9.629 1,388,657 -0.15(-1.58%)
Apr 15, 2010 9.756 9.808 9.740 9.783 1,071,164 +0.09(+0.89%)
Apr 14, 2010 9.605 9.762 9.561 9.697 1,169,392 +0.07(+0.76%)
Apr 13, 2010 9.634 9.781 9.545 9.624 625,020 -0.12(-1.19%)
Apr 12, 2010 9.716 9.845 9.656 9.740 590,724 -0.01(-0.11%)
Apr 09, 2010 9.791 9.791 9.675 9.751 380,500 +0.09(+0.98%)
Apr 08, 2010 9.553 9.680 9.553 9.656 447,455 -0.05(-0.56%)
Apr 07, 2010 9.740 9.778 9.613 9.710 1,080,766 -0.11(-1.16%)
Apr 06, 2010 9.694 9.843 9.583 9.824 393,252 -0.13(-1.30%)
Apr 05, 2010 9.875 9.981 9.824 9.954 514,336 +0.20(+2.05%)
Apr 01, 2010 9.724 9.753 9.753 9.753 2,613,524 +0.08(+0.81%)
Mar 31, 2010 9.588 9.689 9.502 9.675 884,813 +0.10(+1.02%)
Mar 30, 2010 9.556 9.599 9.540 9.578 1,007,243 +0.04(+0.40%)
Mar 29, 2010 9.605 9.605 9.488 9.540 837,392 +0.02(+0.23%)
Mar 26, 2010 9.694 9.694 9.475 9.518 1,023,691 -0.11(-1.18%)
Mar 25, 2010 9.721 9.873 9.613 9.632 1,950,008 +0.05(+0.56%)
Mar 24, 2010 9.534 9.597 9.488 9.578 641,032 +0.11(+1.17%)
Mar 23, 2010 9.440 9.499 9.367 9.467 962,483 +0.02(+0.26%)
Mar 22, 2010 9.529 9.575 9.415 9.442 1,786,961 -0.19(-1.99%)
Mar 19, 2010 9.618 9.740 9.524 9.634 2,021,735 -0.06(-0.61%)
Mar 18, 2010 10.03 10.03 9.621 9.694 4,633,171 -0.54(-5.29%)
Mar 17, 2010 10.11 10.28 10.11 10.24 725,052 +0.27(+2.72%)
Mar 16, 2010 9.946 9.973 9.832 9.965 572,269 +0.02(+0.16%)
Mar 15, 2010 9.897 9.962 9.881 9.948 497,708 -0.08(-0.78%)
Mar 12, 2010 10.06 10.06 9.997 10.03 1,029,328 -0.20(-1.96%)
Mar 11, 2010 10.24 10.24 10.11 10.23 938,458 +0.02(+0.21%)
Mar 10, 2010 10.16 10.23 10.14 10.21 504,715 -0.08(-0.74%)
Mar 09, 2010 10.14 10.31 10.14 10.28 2,545,948 +0.16(+1.60%)
Mar 08, 2010 9.789 10.12 9.951 10.12 3,742,869 +0.33(+3.37%)
Mar 05, 2010 9.740 9.864 9.602 9.789 1,306,307 +0.18(+1.92%)
Mar 04, 2010 9.645 9.645 9.561 9.605 1,264,382 +0.01(+0.08%)
Mar 03, 2010 9.778 9.778 9.551 9.597 1,368,620 -0.27(-2.74%)
Mar 02, 2010 9.832 9.924 9.821 9.867 832,713 +0.20(+2.10%)
Mar 01, 2010 9.580 9.697 9.575 9.664 596,183 -0.06(-0.61%)
Feb 26, 2010 9.643 9.732 9.599 9.724 388,428 +0.08(+0.84%)
Feb 25, 2010 9.653 9.653 9.475 9.643 585,779 -0.21(-2.14%)
Feb 24, 2010 9.816 9.873 9.707 9.854 302,652 +0.09(+0.89%)
Feb 23, 2010 9.878 9.929 9.740 9.767 562,985 -0.15(-1.48%)
Feb 22, 2010 9.943 9.962 9.886 9.914 463,626 -0.08(-0.75%)
Feb 19, 2010 9.983 10.02 9.956 9.989 357,532 -0.11(-1.05%)
Feb 18, 2010 10.08 10.16 9.997 10.09 706,875 -0.05(-0.51%)
Feb 17, 2010 10.23 10.26 10.11 10.15 592,883 -0.09(-0.92%)
Feb 16, 2010 10.32 10.32 10.19 10.24 815,807 +0.18(+1.80%)
Feb 12, 2010 10.13 10.06 10.06 10.06 430,967 -0.14(-1.38%)
Feb 11, 2010 10.09 10.21 9.983 10.20 418,418 +0.15(+1.53%)
Feb 10, 2010 10.04 10.09 9.902 10.05 847,885 -0.08(-0.77%)
Feb 09, 2010 10.01 10.16 9.970 10.12 733,583 +0.05(+0.48%)
Feb 08, 2010 10.17 10.17 10.03 10.08 518,284 -0.11(-1.04%)
Feb 05, 2010 10.40 10.40 9.965 10.18 850,484 -0.25(-2.44%)
Feb 04, 2010 10.68 10.69 10.42 10.44 676,600 -0.33(-3.04%)
Feb 03, 2010 10.64 10.90 10.64 10.76 236,499 -0.09(-0.87%)
Feb 02, 2010 10.80 10.88 10.72 10.86 388,735 +0.02(+0.20%)
Feb 01, 2010 10.75 10.85 10.64 10.84 462,306 +0.12(+1.14%)
Jan 29, 2010 10.82 10.92 10.62 10.71 1,006,345 -0.08(-0.75%)
Jan 28, 2010 10.82 11.03 10.74 10.80 667,688 +0.09(+0.81%)
Jan 27, 2010 10.55 10.74 10.54 10.71 686,568 +0.13(+1.23%)
Jan 26, 2010 10.62 10.71 10.55 10.58 465,211 -0.04(-0.38%)
Jan 25, 2010 10.65 10.74 10.57 10.62 294,077 +0.05(+0.51%)
Jan 22, 2010 10.63 10.79 10.54 10.57 636,892 -0.17(-1.56%)
Jan 21, 2010 10.76 10.93 10.70 10.73 865,601 -0.05(-0.43%)
Jan 20, 2010 10.93 10.96 10.75 10.78 819,152 -0.24(-2.16%)
Jan 19, 2010 10.95 11.02 10.82 11.02 775,072 +0.04(+0.37%)
Jan 15, 2010 11.10 10.98 10.98 10.98 788,012 -0.03(-0.29%)
Jan 14, 2010 10.96 11.04 10.96 11.01 319,991 -0.04(-0.39%)
Jan 13, 2010 11.08 11.10 10.97 11.05 626,022 -0.06(-0.54%)
Jan 12, 2010 11.05 11.14 11.01 11.11 871,174 +0.12(+1.06%)
Jan 11, 2010 10.99 11.04 10.92 11.00 997,966 +0.04(+0.40%)
Jan 08, 2010 10.87 10.95 10.82 10.95 482,964 +0.11(+1.02%)
Jan 07, 2010 10.97 10.97 10.80 10.84 1,248,518 -0.21(-1.89%)
Jan 06, 2010 11.12 11.12 11.01 11.05 615,270 -0.01(-0.05%)
Jan 05, 2010 11.11 11.12 11.04 11.05 854,047 -0.04(-0.32%)
Jan 04, 2010 10.92 11.12 10.92 11.09 1,659,464 +0.28(+2.60%)
Dec 31, 2009 10.89 10.81 10.81 10.81 297,537 -0.07(-0.67%)
Dec 30, 2009 10.86 10.91 10.84 10.88 746,770 -0.05(-0.45%)
Dec 29, 2009 10.99 10.99 10.75 10.93 687,555 -0.02(-0.22%)
Dec 28, 2009 11.02 11.06 10.95 10.95 877,177 -0.05(-0.42%)
Dec 24, 2009 11.08 11.08 10.95 11.00 247,717 +0.03(+0.30%)
Dec 23, 2009 11.05 11.09 10.95 10.97 340,024 -0.11(-1.00%)
Dec 22, 2009 10.94 11.11 10.94 11.08 332,754 +0.25(+2.27%)
Dec 21, 2009 11.05 11.05 10.81 10.83 913,099 -0.36(-3.21%)
Dec 18, 2009 11.26 11.27 11.12 11.19 864,008 -0.05(-0.43%)
Dec 17, 2009 11.33 11.33 11.21 11.24 644,569 +0.15(+1.32%)
Dec 16, 2009 11.08 11.21 11.08 11.10 501,359 +0.14(+1.23%)
Dec 15, 2009 10.97 11.04 10.94 10.96 568,595 -0.04(-0.34%)
Dec 14, 2009 10.99 11.02 10.96 11.00 485,592 -0.13(-1.17%)
Dec 11, 2009 11.05 11.13 10.94 11.13 480,247 +0.29(+2.70%)
Dec 10, 2009 10.76 10.87 10.75 10.84 491,306 +0.25(+2.38%)
Dec 09, 2009 10.61 10.61 10.50 10.58 294,284 -0.02(-0.17%)
Dec 08, 2009 10.60 10.69 10.59 10.60 313,577 -0.09(-0.88%)
Dec 07, 2009 10.66 10.71 10.62 10.70 488,692 +0.00(+0.03%)
Dec 04, 2009 10.68 10.73 10.54 10.69 623,241 +0.20(+1.90%)
Dec 03, 2009 10.52 10.58 10.47 10.49 551,874 +0.10(+0.96%)
Dec 02, 2009 10.48 10.48 10.37 10.39 562,880 +0.01(+0.05%)
Dec 01, 2009 10.42 10.44 10.30 10.39 600,855 +0.09(+0.89%)
Nov 30, 2009 10.24 10.40 10.24 10.30 457,040 +0.19(+1.87%)
Nov 27, 2009 10.05 10.17 9.987 10.11 739,429 -0.33(-3.13%)
Nov 25, 2009 10.49 10.49 10.34 10.44 448,574 +0.12(+1.15%)
Nov 24, 2009 10.35 10.39 10.28 10.32 785,593 -0.01(-0.08%)
Nov 23, 2009 10.41 10.41 10.27 10.32 979,895 -0.01(-0.10%)
Nov 20, 2009 10.42 10.46 10.31 10.34 1,158,216 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.27 10.29 1,888,523 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.15 10.41 1,385,092 +0.16(+1.55%)
Nov 17, 2009 10.24 10.33 10.21 10.25 376,225 +0.02(+0.16%)
Nov 16, 2009 10.22 10.28 10.17 10.24 489,660 +0.13(+1.25%)
Nov 13, 2009 10.06 10.15 10.01 10.11 198,260 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.990 10.04 304,699 -0.07(-0.67%)
Nov 11, 2009 10.05 10.15 10.05 10.11 502,759 +0.05(+0.48%)
Nov 10, 2009 10.07 10.08 9.984 10.06 366,150 -0.03(-0.27%)
Nov 09, 2009 9.979 10.10 9.968 10.09 487,069 +0.11(+1.14%)
Nov 06, 2009 9.847 9.982 9.847 9.976 586,366 +0.08(+0.76%)
Nov 05, 2009 9.831 9.928 9.809 9.901 1,113,991 +0.32(+3.38%)
Nov 04, 2009 9.580 9.663 9.553 9.577 946,667 +0.15(+1.63%)
Nov 03, 2009 9.305 9.437 9.226 9.423 744,952 +0.09(+1.01%)
Nov 02, 2009 9.172 9.364 9.172 9.329 976,755 +0.18(+1.98%)
Oct 30, 2009 9.307 9.402 9.135 9.148 1,268,993 -0.09(-0.93%)
Oct 29, 2009 9.245 9.280 9.054 9.234 1,557,057 +0.06(+0.62%)
Oct 28, 2009 9.442 9.472 9.137 9.178 1,191,447 -0.31(-3.24%)
Oct 27, 2009 9.542 9.636 9.469 9.485 857,690 -0.09(-0.99%)
Oct 26, 2009 9.839 9.839 9.550 9.580 1,071,767 -0.16(-1.61%)
Oct 23, 2009 9.717 9.755 9.664 9.736 379,383 -0.08(-0.77%)
Oct 22, 2009 9.758 9.814 9.577 9.812 571,476 -0.03(-0.27%)
Oct 21, 2009 9.758 9.906 9.758 9.839 1,044,129 +0.04(+0.39%)
Oct 20, 2009 9.809 9.828 9.777 9.801 1,457,285 -0.13(-1.33%)
Oct 19, 2009 9.901 9.968 9.804 9.933 468,157 +0.13(+1.29%)
Oct 16, 2009 9.898 9.979 9.758 9.806 607,101 -0.17(-1.70%)
Oct 15, 2009 9.939 10.01 9.917 9.976 738,999 -0.02(-0.24%)
Oct 14, 2009 9.976 10.16 9.928 10.00 723,976 +0.04(+0.35%)
Oct 13, 2009 9.898 10.14 9.898 9.966 774,391 +0.13(+1.34%)
Oct 12, 2009 9.868 9.979 9.779 9.833 436,486 +0.00(+0.00%)
Oct 09, 2009 9.782 9.841 9.750 9.833 692,324 -0.04(-0.44%)
Oct 08, 2009 9.847 9.895 9.782 9.877 977,248 +0.10(+0.99%)
Oct 07, 2009 9.774 9.839 9.704 9.779 444,270 -0.00(-0.03%)
Oct 06, 2009 9.723 9.828 9.712 9.782 1,455,669 +0.29(+3.04%)
Oct 05, 2009 9.556 9.556 9.386 9.493 1,045,831 +0.13(+1.35%)
Oct 02, 2009 9.431 9.431 9.078 9.367 2,016,025 -0.13(-1.36%)
Oct 01, 2009 9.566 9.607 9.480 9.496 490,757 -0.13(-1.40%)
Sep 30, 2009 9.593 9.728 9.520 9.631 1,436,179 +0.14(+1.51%)
Sep 29, 2009 9.477 9.499 9.375 9.488 1,209,577 +0.07(+0.74%)
Sep 28, 2009 9.499 9.502 9.413 9.418 1,001,802 -0.11(-1.10%)
Sep 25, 2009 9.620 9.631 9.478 9.523 1,196,029 -0.03(-0.31%)
Sep 24, 2009 9.510 9.620 9.418 9.553 1,887,901 +0.26(+2.82%)
Sep 23, 2009 9.418 9.421 9.270 9.291 639,561 -0.12(-1.23%)
Sep 22, 2009 9.413 9.439 9.340 9.407 516,593 +0.08(+0.90%)
Sep 21, 2009 9.318 9.372 9.240 9.323 587,151 +0.01(+0.06%)
Sep 18, 2009 9.442 9.442 9.256 9.318 1,506,022 -0.02(-0.23%)
Sep 17, 2009 9.275 9.485 9.264 9.340 941,611 +0.10(+1.08%)
Sep 16, 2009 9.110 9.256 9.110 9.240 803,975 +0.10(+1.12%)
Sep 15, 2009 9.059 9.145 8.962 9.137 421,248 +0.16(+1.74%)
Sep 14, 2009 8.975 9.016 8.940 8.981 726,363 -0.14(-1.54%)
Sep 11, 2009 9.248 9.248 9.078 9.121 246,333 -0.11(-1.23%)
Sep 10, 2009 9.278 9.383 9.091 9.234 678,842 +0.19(+2.06%)
Sep 09, 2009 9.032 9.048 8.948 9.048 420,195 +0.02(+0.18%)
Sep 08, 2009 9.132 9.132 8.967 9.032 1,117,645 +0.07(+0.75%)
Sep 04, 2009 8.903 8.980 8.862 8.965 567,294 +0.01(+0.12%)
Sep 03, 2009 8.951 8.959 8.838 8.954 1,486,232 +0.18(+2.06%)
Sep 02, 2009 8.703 8.819 8.703 8.773 699,889 +0.01(+0.09%)
Sep 01, 2009 8.776 8.816 8.687 8.765 1,247,805 -0.01(-0.12%)
Aug 31, 2009 9.035 9.035 8.654 8.776 1,659,453 -0.40(-4.38%)
Aug 28, 2009 9.013 9.205 9.013 9.178 1,316,021 +0.04(+0.38%)
Aug 27, 2009 9.164 9.207 9.091 9.143 4,599,345 +0.02(+0.27%)
Aug 26, 2009 9.194 9.288 9.035 9.118 1,563,455 +0.01(+0.15%)
Aug 25, 2009 9.135 9.183 9.073 9.105 1,556,060 +0.11(+1.23%)
Aug 24, 2009 8.997 9.008 8.924 8.994 699,403 +0.06(+0.69%)
Aug 21, 2009 9.156 9.210 8.930 8.932 1,545,770 +0.03(+0.33%)
Aug 20, 2009 9.024 9.062 8.876 8.903 1,627,571 +0.02(+0.18%)
Aug 19, 2009 8.854 8.959 8.765 8.886 1,012,262 -0.13(-1.41%)
Aug 18, 2009 8.992 9.062 8.868 9.013 1,107,352 +0.01(+0.12%)
Aug 17, 2009 9.121 9.121 8.930 9.002 542,796 -0.29(-3.08%)
Aug 14, 2009 9.121 9.291 9.121 9.288 571,757 -0.02(-0.17%)
Aug 13, 2009 9.442 9.469 9.240 9.305 1,099,886 +0.10(+1.05%)
Aug 12, 2009 9.140 9.315 9.073 9.207 870,589 -0.08(-0.87%)
Aug 11, 2009 9.609 9.609 9.205 9.288 1,953,221 -0.40(-4.15%)
Aug 10, 2009 9.674 9.734 9.655 9.690 779,373 +0.16(+1.73%)
Aug 07, 2009 9.442 9.534 9.408 9.526 928,608 +0.16(+1.73%)
Aug 06, 2009 9.545 9.553 9.181 9.364 1,230,428 -0.12(-1.25%)
Aug 05, 2009 9.512 9.534 9.297 9.483 978,278 -0.09(-0.90%)
Aug 04, 2009 9.572 9.628 9.537 9.569 597,764 -0.01(-0.11%)
Aug 03, 2009 9.669 9.771 9.539 9.580 992,757 +0.05(+0.54%)
Jul 31, 2009 9.669 9.739 9.475 9.529 1,177,276 -0.16(-1.70%)
Jul 30, 2009 9.879 9.982 9.639 9.693 1,429,014 +0.16(+1.73%)
Jul 29, 2009 9.480 9.550 9.434 9.529 601,022 -0.04(-0.45%)
Jul 28, 2009 9.493 9.577 9.426 9.572 738,743 +0.15(+1.63%)
Jul 27, 2009 9.415 9.442 9.323 9.418 465,547 +0.08(+0.87%)
Jul 24, 2009 9.388 9.404 9.248 9.337 9,192 +0.22(+2.40%)
Jul 23, 2009 8.903 9.189 8.859 9.118 1,405,613 +0.35(+3.94%)
Jul 22, 2009 8.730 8.830 8.722 8.773 448,544 -0.21(-2.31%)
Jul 21, 2009 8.886 9.059 8.838 8.981 1,093,470 +0.19(+2.12%)
Jul 20, 2009 8.703 8.876 8.703 8.795 689,088 +0.11(+1.31%)
Jul 17, 2009 8.582 8.725 8.493 8.681 701,691 +0.18(+2.16%)
Jul 16, 2009 8.565 8.611 8.460 8.498 951,897 -0.24(-2.78%)
Jul 15, 2009 8.644 8.762 8.598 8.741 580,109 +0.17(+1.98%)
Jul 14, 2009 8.563 8.595 8.474 8.571 325,454 +0.10(+1.21%)
Jul 13, 2009 8.293 8.490 8.234 8.468 800,291 +0.00(+0.03%)
Jul 10, 2009 8.897 8.897 8.366 8.466 771,244 -0.13(-1.57%)
Jul 09, 2009 8.598 8.657 8.447 8.600 1,492,359 -0.07(-0.84%)
Jul 08, 2009 8.391 8.922 8.391 8.673 2,062,534 +0.03(+0.31%)
Jul 07, 2009 8.811 8.816 8.641 8.646 1,394,356 -0.25(-2.79%)
Jul 06, 2009 8.641 8.895 8.636 8.895 1,074,006 +0.33(+3.84%)
Jul 02, 2009 8.555 8.638 8.506 8.565 800,102 +0.01(+0.16%)
Jul 01, 2009 8.285 8.675 8.228 8.552 2,217,480 +0.46(+5.74%)
Jun 30, 2009 8.080 8.107 8.029 8.088 1,576,414 +0.04(+0.44%)
Jun 29, 2009 7.888 8.091 7.859 8.053 1,366,358 -0.08(-0.99%)
Jun 26, 2009 8.080 8.174 7.940 8.134 783,214 -0.05(-0.59%)
Jun 25, 2009 8.080 8.207 8.056 8.182 727,349 +0.42(+5.42%)
Jun 24, 2009 7.716 7.891 7.716 7.761 1,232,833 +0.10(+1.27%)
Jun 23, 2009 7.675 7.734 7.578 7.664 963,907 -0.11(-1.46%)
Jun 22, 2009 7.791 7.861 7.756 7.778 986,930 -0.12(-1.50%)
Jun 19, 2009 8.023 8.166 7.851 7.896 694,640 +0.05(+0.58%)
Jun 18, 2009 7.851 7.929 7.745 7.851 1,110,150 -0.06(-0.72%)
Jun 17, 2009 7.824 7.945 7.824 7.907 578,885 -0.17(-2.10%)
Jun 16, 2009 7.996 8.153 7.996 8.077 1,042,072 -0.08(-0.99%)
Jun 15, 2009 8.115 8.212 8.099 8.158 548,790 -0.18(-2.17%)
Jun 12, 2009 8.277 8.347 8.050 8.339 591,055 +0.06(+0.68%)
Jun 11, 2009 7.958 8.320 7.958 8.282 939,899 -0.04(-0.45%)
Jun 10, 2009 8.398 8.474 8.231 8.320 789,875 -0.10(-1.22%)
Jun 09, 2009 8.355 8.444 8.306 8.422 301,052 +0.16(+1.93%)
Jun 08, 2009 8.223 8.323 8.091 8.263 1,406,977 -0.17(-1.98%)
Jun 05, 2009 8.398 8.490 8.282 8.431 987,720 +0.07(+0.87%)
Jun 04, 2009 8.228 8.358 8.174 8.358 537,247 +0.34(+4.20%)
Jun 03, 2009 8.217 8.236 8.004 8.020 820,989 -0.13(-1.62%)
Jun 02, 2009 8.096 8.204 7.999 8.153 626,743 -0.10(-1.21%)
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.