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

SS&C Technologies (NQ: SSNC )

61.40 -0.32 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 11.12 11.20 11.04 11.07 434,309 -0.12(-1.06%)
Jul 30, 2012 11.21 11.24 11.09 11.19 688,622 -0.00(-0.04%)
Jul 27, 2012 11.17 11.26 10.99 11.20 393,959 +0.06(+0.53%)
Jul 26, 2012 11.19 11.27 10.99 11.14 232,497 +0.05(+0.41%)
Jul 25, 2012 11.26 11.30 11.04 11.09 360,348 -0.15(-1.34%)
Jul 24, 2012 11.29 11.36 11.12 11.24 1,250,287 +0.02(+0.20%)
Jul 23, 2012 10.97 11.29 10.95 11.22 791,199 +0.01(+0.12%)
Jul 20, 2012 11.18 11.34 11.16 11.21 669,045 -0.04(-0.36%)
Jul 19, 2012 11.33 11.37 11.21 11.25 698,647 -0.09(-0.80%)
Jul 18, 2012 11.10 11.35 11.05 11.34 5,955,747 -0.49(-4.12%)
Jul 17, 2012 11.91 12.05 11.79 11.83 1,120,020 -0.06(-0.50%)
Jul 16, 2012 12.04 12.08 11.74 11.88 226,096 -0.24(-1.96%)
Jul 13, 2012 12.04 12.32 12.04 12.12 184,166 +0.09(+0.72%)
Jul 12, 2012 11.92 12.08 11.78 12.03 186,395 +0.02(+0.15%)
Jul 11, 2012 11.94 12.08 11.83 12.02 369,245 +0.15(+1.23%)
Jul 10, 2012 12.10 12.13 11.78 11.87 581,334 -0.14(-1.18%)
Jul 09, 2012 12.05 12.19 11.91 12.01 372,927 -0.04(-0.30%)
Jul 06, 2012 12.10 12.17 12.02 12.05 331,778 -0.10(-0.86%)
Jul 05, 2012 11.75 12.17 11.75 12.15 718,417 +0.37(+3.13%)
Jul 03, 2012 11.48 11.78 11.48 11.78 180,400 +0.34(+2.99%)
Jul 02, 2012 11.52 11.69 11.32 11.44 654,169 +0.05(+0.44%)
Jun 29, 2012 11.21 11.52 11.21 11.39 484,513 +0.40(+3.65%)
Jun 28, 2012 10.77 11.04 10.72 10.99 321,863 +0.19(+1.77%)
Jun 27, 2012 10.40 10.84 10.36 10.80 392,030 +0.44(+4.27%)
Jun 26, 2012 10.22 10.41 10.21 10.36 272,957 +0.10(+0.98%)
Jun 25, 2012 10.49 10.49 10.23 10.26 197,899 -0.32(-3.06%)
Jun 22, 2012 10.41 10.65 10.36 10.58 2,708,865 +0.20(+1.93%)
Jun 21, 2012 10.65 10.68 10.28 10.38 298,573 -0.30(-2.77%)
Jun 20, 2012 10.71 10.81 10.62 10.68 176,729 -0.08(-0.72%)
Jun 19, 2012 10.64 10.76 10.64 10.75 407,056 +0.13(+1.20%)
Jun 18, 2012 10.51 10.71 10.47 10.63 401,383 +0.06(+0.56%)
Jun 15, 2012 10.44 10.64 10.36 10.57 738,404 +0.10(+0.91%)
Jun 14, 2012 10.52 10.52 10.38 10.47 475,289 -0.09(-0.86%)
Jun 13, 2012 10.53 10.71 10.44 10.56 250,681 -0.02(-0.22%)
Jun 12, 2012 10.54 10.59 10.44 10.59 334,537 +0.10(+1.00%)
Jun 11, 2012 10.70 10.70 10.48 10.48 371,055 -0.19(-1.75%)
Jun 08, 2012 10.68 10.73 10.63 10.67 354,577 -0.03(-0.26%)
Jun 07, 2012 10.84 10.85 10.67 10.70 317,845 -0.12(-1.14%)
Jun 06, 2012 10.87 10.94 10.76 10.82 528,795 +0.00(+0.00%)
Jun 05, 2012 10.65 10.87 10.60 10.82 697,192 +0.10(+0.94%)
Jun 04, 2012 10.66 10.75 10.51 10.72 356,622 +0.08(+0.73%)
Jun 01, 2012 10.54 10.69 10.52 10.64 464,404 -0.10(-0.98%)
May 31, 2012 10.62 10.76 10.56 10.75 419,294 +0.15(+1.42%)
May 30, 2012 10.55 10.70 10.50 10.59 411,587 -0.05(-0.43%)
May 29, 2012 10.60 10.71 10.49 10.64 257,901 +0.08(+0.73%)
May 25, 2012 10.49 10.63 10.49 10.56 194,774 +0.09(+0.83%)
May 24, 2012 10.50 10.52 10.36 10.48 334,010 -0.00(-0.04%)
May 23, 2012 10.51 10.58 10.38 10.48 531,356 -0.13(-1.24%)
May 22, 2012 10.60 10.62 10.50 10.61 368,668 +0.02(+0.17%)
May 21, 2012 10.57 10.68 10.48 10.59 356,392 +0.05(+0.52%)
May 18, 2012 10.75 10.89 10.48 10.54 714,886 -0.16(-1.49%)
May 17, 2012 10.97 11.03 10.70 10.70 207,408 -0.28(-2.57%)
May 16, 2012 11.17 11.20 10.88 10.98 196,025 -0.14(-1.23%)
May 15, 2012 10.80 11.17 10.75 11.12 448,696 +0.32(+2.95%)
May 14, 2012 10.67 10.90 10.64 10.80 588,284 +0.07(+0.68%)
May 11, 2012 10.50 10.75 10.41 10.73 424,640 +0.20(+1.90%)
May 10, 2012 10.65 10.70 10.29 10.53 207,131 -0.08(-0.77%)
May 09, 2012 10.53 10.72 10.13 10.61 421,704 +0.12(+1.17%)
May 08, 2012 9.752 10.54 9.342 10.49 584,430 -0.16(-1.54%)
May 07, 2012 10.67 10.78 10.58 10.65 620,319 -0.05(-0.47%)
May 04, 2012 10.76 10.76 10.63 10.70 297,636 -0.12(-1.10%)
May 03, 2012 10.80 10.83 10.71 10.82 149,885 -0.01(-0.13%)
May 02, 2012 10.69 10.90 10.69 10.83 150,730 +0.08(+0.72%)
May 01, 2012 10.82 11.05 10.70 10.75 236,842 -0.08(-0.72%)
Apr 30, 2012 11.03 11.05 10.81 10.83 398,273 -0.20(-1.82%)
Apr 27, 2012 11.06 11.11 10.90 11.03 252,783 -0.01(-0.12%)
Apr 26, 2012 10.85 11.14 10.84 11.05 310,639 +0.20(+1.81%)
Apr 25, 2012 10.78 10.95 10.73 10.85 191,454 +0.18(+1.67%)
Apr 24, 2012 10.56 10.69 10.56 10.67 390,235 +0.14(+1.34%)
Apr 23, 2012 10.45 10.59 10.08 10.53 307,239 -0.10(-0.90%)
Apr 20, 2012 10.53 10.64 10.39 10.63 286,464 +0.25(+2.42%)
Apr 19, 2012 10.35 10.52 10.28 10.38 239,048 +0.01(+0.09%)
Apr 18, 2012 10.38 10.45 10.31 10.37 453,695 -0.08(-0.74%)
Apr 17, 2012 10.44 10.56 10.39 10.44 243,990 +0.08(+0.75%)
Apr 16, 2012 10.35 10.43 10.22 10.37 168,732 +0.07(+0.66%)
Apr 13, 2012 10.47 10.51 10.30 10.30 133,587 -0.24(-2.25%)
Apr 12, 2012 10.44 10.59 10.42 10.54 167,488 +0.08(+0.74%)
Apr 11, 2012 10.44 10.46 10.30 10.46 189,827 +0.10(+0.97%)
Apr 10, 2012 10.34 10.42 10.30 10.36 1,067,778 +0.02(+0.18%)
Apr 09, 2012 10.34 10.42 10.12 10.34 182,333 -0.17(-1.60%)
Apr 05, 2012 10.36 10.54 10.22 10.51 232,194 +0.08(+0.81%)
Apr 04, 2012 10.48 10.74 10.28 10.42 162,693 -0.17(-1.61%)
Apr 03, 2012 10.77 10.80 10.56 10.59 146,111 -0.18(-1.65%)
Apr 02, 2012 10.57 10.81 10.56 10.77 274,875 +0.14(+1.33%)
Mar 30, 2012 10.69 10.71 10.53 10.63 255,153 +0.03(+0.26%)
Mar 29, 2012 10.61 10.65 10.51 10.60 161,986 -0.10(-0.89%)
Mar 28, 2012 10.59 10.71 10.45 10.70 297,175 +0.11(+1.03%)
Mar 27, 2012 10.57 10.67 10.46 10.59 217,206 +0.01(+0.13%)
Mar 26, 2012 10.61 10.76 10.46 10.58 360,287 +0.05(+0.48%)
Mar 23, 2012 10.58 10.58 10.42 10.53 208,327 -0.01(-0.09%)
Mar 22, 2012 10.39 10.54 10.34 10.54 363,693 +0.07(+0.65%)
Mar 21, 2012 10.45 10.54 10.45 10.47 220,337 +0.00(+0.04%)
Mar 20, 2012 10.50 10.60 10.41 10.46 288,724 -0.07(-0.69%)
Mar 19, 2012 10.52 10.59 10.19 10.54 1,933,841 +0.38(+3.77%)
Mar 16, 2012 10.13 10.25 10.08 10.15 857,339 -0.01(-0.13%)
Mar 15, 2012 9.733 10.17 9.733 10.17 1,288,441 +0.46(+4.74%)
Mar 14, 2012 9.569 9.711 9.501 9.706 754,753 +0.13(+1.33%)
Mar 13, 2012 9.615 9.615 9.528 9.579 320,643 +0.02(+0.19%)
Mar 12, 2012 9.560 9.602 9.396 9.560 1,365,077 +0.15(+1.55%)
Mar 09, 2012 9.164 9.419 9.041 9.414 206,536 +0.25(+2.68%)
Mar 08, 2012 9.228 9.296 9.105 9.168 653,377 -0.05(-0.54%)
Mar 07, 2012 9.200 9.269 9.109 9.219 127,473 +0.08(+0.85%)
Mar 06, 2012 9.264 9.282 9.114 9.141 183,915 -0.22(-2.38%)
Mar 05, 2012 9.378 9.396 9.296 9.364 112,059 -0.00(-0.05%)
Mar 02, 2012 9.601 9.629 9.364 9.369 351,206 -0.21(-2.23%)
Mar 01, 2012 9.474 9.742 9.260 9.583 492,101 +0.14(+1.50%)
Feb 29, 2012 9.433 9.588 9.401 9.442 631,006 +0.02(+0.24%)
Feb 28, 2012 9.378 9.446 9.296 9.419 739,210 +0.06(+0.63%)
Feb 27, 2012 8.936 9.396 8.868 9.360 1,807,111 +0.39(+4.37%)
Feb 24, 2012 8.777 8.995 8.713 8.968 906,215 +0.10(+1.13%)
Feb 23, 2012 8.790 8.909 8.713 8.868 490,229 +0.12(+1.35%)
Feb 22, 2012 8.886 8.886 8.455 8.749 864,208 +0.10(+1.11%)
Feb 21, 2012 8.540 8.672 8.530 8.653 384,582 +0.12(+1.44%)
Feb 17, 2012 8.640 8.640 8.476 8.530 955,657 -0.06(-0.69%)
Feb 16, 2012 8.494 8.635 8.453 8.590 652,545 +0.11(+1.34%)
Feb 15, 2012 8.626 8.631 8.394 8.476 487,499 -0.10(-1.17%)
Feb 14, 2012 8.558 8.612 8.503 8.576 280,251 -0.02(-0.21%)
Feb 13, 2012 8.708 8.763 8.553 8.594 337,488 -0.09(-1.00%)
Feb 10, 2012 8.635 8.726 8.599 8.681 164,676 -0.03(-0.37%)
Feb 09, 2012 8.704 8.761 8.622 8.713 76,848 +0.01(+0.10%)
Feb 08, 2012 8.658 8.740 8.489 8.704 259,990 +0.04(+0.42%)
Feb 07, 2012 8.681 8.694 8.626 8.667 144,720 -0.01(-0.16%)
Feb 06, 2012 8.612 8.690 8.612 8.681 250,911 +0.02(+0.26%)
Feb 03, 2012 8.808 8.808 8.635 8.658 496,141 +0.00(+0.00%)
Feb 02, 2012 8.658 8.697 8.571 8.658 335,695 -0.00(-0.05%)
Feb 01, 2012 8.608 8.731 8.608 8.663 414,739 +0.11(+1.28%)
Jan 31, 2012 8.653 8.674 8.485 8.553 187,916 -0.03(-0.37%)
Jan 30, 2012 8.672 8.681 8.521 8.585 105,006 -0.13(-1.52%)
Jan 27, 2012 8.576 8.740 8.576 8.717 185,730 +0.12(+1.38%)
Jan 26, 2012 8.658 8.681 8.571 8.599 153,599 -0.06(-0.74%)
Jan 25, 2012 8.658 8.745 8.567 8.663 252,719 +0.00(+0.05%)
Jan 24, 2012 8.603 8.658 8.499 8.658 309,010 +0.03(+0.37%)
Jan 23, 2012 8.653 8.681 8.565 8.626 130,510 -0.03(-0.37%)
Jan 20, 2012 8.631 8.731 8.599 8.658 287,287 +0.00(+0.00%)
Jan 19, 2012 8.681 8.690 8.617 8.658 154,854 +0.02(+0.21%)
Jan 18, 2012 8.535 8.699 8.467 8.640 349,540 +0.12(+1.39%)
Jan 17, 2012 8.508 8.544 8.427 8.521 214,156 +0.10(+1.14%)
Jan 13, 2012 8.489 8.553 8.335 8.426 94,382 -0.13(-1.49%)
Jan 12, 2012 8.499 8.685 8.398 8.553 299,921 +0.06(+0.70%)
Jan 11, 2012 8.444 8.516 8.353 8.494 170,582 +0.07(+0.87%)
Jan 10, 2012 8.307 8.430 8.291 8.421 260,707 +0.21(+2.61%)
Jan 09, 2012 8.257 8.262 8.189 8.207 162,396 +0.00(+0.06%)
Jan 06, 2012 8.216 8.284 8.129 8.202 514,312 -0.00(-0.06%)
Jan 05, 2012 8.143 8.348 8.111 8.207 176,204 +0.05(+0.61%)
Jan 04, 2012 8.211 8.257 8.125 8.157 394,848 -0.07(-0.89%)
Dec 30, 2011 8.312 8.328 8.216 8.230 153,895 -0.06(-0.77%)
Dec 29, 2011 8.239 8.307 8.201 8.293 113,262 +0.09(+1.11%)
Dec 28, 2011 8.275 8.275 8.129 8.202 153,340 -0.09(-1.10%)
Dec 27, 2011 8.321 8.394 8.266 8.293 133,383 -0.03(-0.38%)
Dec 23, 2011 8.403 8.403 8.252 8.325 98,785 +0.11(+1.39%)
Dec 21, 2011 8.339 8.339 8.070 8.211 370,107 -0.14(-1.64%)
Dec 20, 2011 8.129 8.357 7.984 8.348 546,461 +0.35(+4.33%)
Dec 19, 2011 8.107 8.175 7.961 8.002 490,824 -0.07(-0.90%)
Dec 16, 2011 7.683 8.093 7.628 8.075 2,012,687 +0.39(+5.04%)
Dec 15, 2011 7.564 7.774 7.528 7.687 498,551 +0.17(+2.30%)
Dec 14, 2011 7.455 7.551 7.405 7.514 568,162 -0.01(-0.18%)
Dec 13, 2011 7.469 7.551 7.405 7.528 669,921 +0.11(+1.47%)
Dec 12, 2011 7.419 7.432 7.346 7.419 221,075 -0.09(-1.21%)
Dec 09, 2011 7.314 7.519 7.314 7.510 301,740 +0.20(+2.68%)
Dec 08, 2011 7.346 7.391 7.259 7.314 336,518 -0.09(-1.23%)
Dec 07, 2011 7.391 7.437 7.255 7.405 244,007 -0.01(-0.18%)
Dec 06, 2011 7.350 7.473 7.286 7.419 213,366 +0.07(+0.99%)
Dec 05, 2011 7.318 7.396 7.223 7.346 299,662 +0.12(+1.64%)
Dec 02, 2011 7.346 7.346 7.195 7.227 93,088 -0.02(-0.31%)
Dec 01, 2011 7.268 7.341 7.241 7.250 173,476 -0.06(-0.87%)
Nov 30, 2011 7.245 7.337 7.177 7.314 469,750 +0.32(+4.56%)
Nov 29, 2011 6.963 7.054 6.877 6.995 218,347 +0.04(+0.59%)
Nov 28, 2011 6.995 7.063 6.831 6.954 326,338 +0.15(+2.21%)
Nov 25, 2011 6.881 6.963 6.781 6.803 120,181 -0.12(-1.71%)
Nov 23, 2011 7.122 7.122 6.904 6.922 175,820 -0.25(-3.49%)
Nov 22, 2011 7.250 7.346 7.173 7.173 200,260 -0.09(-1.25%)
Nov 21, 2011 7.223 7.296 7.195 7.264 211,099 -0.08(-1.06%)
Nov 18, 2011 7.259 7.350 7.204 7.341 218,488 +0.07(+1.00%)
Nov 17, 2011 7.350 7.400 7.218 7.268 197,273 -0.08(-1.12%)
Nov 16, 2011 7.405 7.569 7.332 7.350 197,607 -0.11(-1.47%)
Nov 15, 2011 7.382 7.496 7.309 7.460 169,160 +0.04(+0.49%)
Nov 14, 2011 7.519 7.546 7.396 7.423 379,377 -0.10(-1.27%)
Nov 11, 2011 7.396 7.551 7.396 7.519 210,096 +0.17(+2.36%)
Nov 10, 2011 7.405 7.428 7.227 7.346 359,613 +0.03(+0.44%)
Nov 09, 2011 7.364 7.441 7.273 7.314 277,493 -0.19(-2.49%)
Nov 08, 2011 7.300 7.728 7.300 7.501 527,906 +0.11(+1.48%)
Nov 07, 2011 7.341 7.405 7.118 7.391 85,216 +0.01(+0.19%)
Nov 04, 2011 7.405 7.464 7.337 7.378 153,258 -0.10(-1.34%)
Nov 03, 2011 7.296 7.496 7.173 7.478 204,228 +0.23(+3.21%)
Nov 02, 2011 7.045 7.300 7.018 7.245 331,802 +0.30(+4.26%)
Nov 01, 2011 6.908 7.022 6.872 6.949 332,336 -0.28(-3.85%)
Oct 31, 2011 7.432 7.432 7.204 7.227 260,536 -0.31(-4.05%)
Oct 28, 2011 7.473 7.596 7.314 7.532 340,453 +0.05(+0.61%)
Oct 27, 2011 7.291 7.911 7.273 7.487 448,211 +0.41(+5.80%)
Oct 26, 2011 6.981 7.127 6.863 7.077 273,920 +0.16(+2.37%)
Oct 25, 2011 7.072 7.072 6.876 6.913 253,922 -0.18(-2.57%)
Oct 24, 2011 6.863 7.382 6.863 7.095 337,321 +0.26(+3.80%)
Oct 21, 2011 6.876 6.945 6.740 6.835 362,738 +0.09(+1.28%)
Oct 20, 2011 6.758 6.822 6.598 6.749 176,050 -0.02(-0.27%)
Oct 19, 2011 6.831 6.940 6.749 6.767 261,157 -0.14(-1.98%)
Oct 18, 2011 6.767 6.986 6.762 6.904 356,747 +0.15(+2.30%)
Oct 17, 2011 6.863 7.697 6.699 6.749 221,244 -0.14(-1.99%)
Oct 14, 2011 6.835 6.931 6.753 6.885 679,772 +0.10(+1.55%)
Oct 13, 2011 6.749 6.817 6.694 6.781 183,428 -0.01(-0.13%)
Oct 12, 2011 6.699 6.808 6.644 6.790 317,621 +0.17(+2.55%)
Oct 11, 2011 6.630 6.708 6.562 6.621 262,645 -0.05(-0.68%)
Oct 10, 2011 6.594 6.689 6.525 6.667 218,983 +0.18(+2.81%)
Oct 07, 2011 6.685 6.689 6.457 6.484 411,370 -0.22(-3.26%)
Oct 06, 2011 6.708 6.740 6.626 6.703 203,220 +0.03(+0.48%)
Oct 05, 2011 6.484 6.721 6.384 6.671 310,702 +0.20(+3.03%)
Oct 04, 2011 6.052 6.484 6.052 6.475 634,576 +0.33(+5.42%)
Oct 03, 2011 6.480 6.480 6.143 6.143 498,674 -0.37(-5.67%)
Sep 30, 2011 6.521 6.717 6.503 6.512 507,667 -0.10(-1.45%)
Sep 29, 2011 6.571 6.817 6.489 6.607 441,593 +0.18(+2.84%)
Sep 28, 2011 6.553 6.553 6.366 6.425 384,391 -0.13(-1.95%)
Sep 27, 2011 6.503 6.598 6.457 6.553 440,577 +0.17(+2.71%)
Sep 26, 2011 6.352 6.412 6.243 6.380 260,800 +0.07(+1.08%)
Sep 23, 2011 6.184 6.325 6.156 6.311 1,112,363 +0.12(+1.99%)
Sep 22, 2011 6.352 6.448 6.152 6.188 365,556 -0.31(-4.77%)
Sep 21, 2011 6.781 6.858 6.484 6.498 326,825 -0.27(-3.97%)
Sep 20, 2011 6.940 7.040 6.749 6.767 531,865 -0.15(-2.24%)
Sep 19, 2011 7.131 7.131 6.867 6.922 319,610 -0.30(-4.16%)
Sep 16, 2011 7.305 7.305 7.141 7.223 505,825 -0.05(-0.63%)
Sep 15, 2011 7.291 7.291 7.154 7.268 153,961 +0.06(+0.82%)
Sep 14, 2011 7.218 7.273 7.040 7.209 367,588 +0.06(+0.89%)
Sep 13, 2011 7.195 7.232 7.068 7.145 283,297 +0.00(+0.00%)
Sep 12, 2011 6.744 7.159 6.744 7.145 251,508 +0.31(+4.46%)
Sep 09, 2011 6.977 7.049 6.776 6.840 368,121 -0.21(-2.91%)
Sep 08, 2011 7.214 7.214 7.040 7.045 259,891 -0.21(-2.95%)
Sep 07, 2011 7.100 7.264 7.008 7.259 214,022 +0.27(+3.91%)
Sep 06, 2011 6.835 7.015 6.717 6.986 327,275 -0.05(-0.71%)
Sep 02, 2011 7.273 7.332 7.018 7.036 229,969 -0.36(-4.87%)
Sep 01, 2011 7.532 7.678 7.373 7.396 268,950 -0.12(-1.58%)
Aug 31, 2011 7.346 7.542 7.318 7.514 298,488 +0.21(+2.87%)
Aug 30, 2011 7.286 7.382 7.195 7.305 298,058 -0.04(-0.50%)
Aug 29, 2011 7.159 7.346 7.159 7.341 224,645 +0.25(+3.47%)
Aug 26, 2011 6.913 7.113 6.785 7.095 184,868 +0.13(+1.83%)
Aug 25, 2011 7.145 7.223 6.936 6.967 165,734 -0.12(-1.67%)
Aug 24, 2011 7.018 7.232 6.881 7.086 417,662 +0.04(+0.58%)
Aug 23, 2011 6.813 7.049 6.576 7.045 592,216 +0.22(+3.27%)
Aug 22, 2011 7.090 7.136 6.735 6.822 368,402 -0.20(-2.86%)
Aug 19, 2011 7.022 7.227 6.863 7.022 210,543 -0.12(-1.66%)
Aug 18, 2011 7.514 7.514 7.109 7.141 407,398 -0.58(-7.55%)
Aug 17, 2011 7.920 7.965 7.610 7.724 151,624 -0.18(-2.25%)
Aug 16, 2011 7.856 7.961 7.738 7.902 180,861 -0.05(-0.57%)
Aug 15, 2011 7.756 7.961 7.733 7.947 215,714 +0.21(+2.77%)
Aug 12, 2011 7.838 7.838 7.651 7.733 269,321 -0.04(-0.47%)
Aug 11, 2011 7.532 7.897 7.482 7.769 292,174 +0.29(+3.84%)
Aug 10, 2011 7.701 7.760 7.455 7.482 278,079 -0.42(-5.36%)
Aug 09, 2011 7.843 7.943 7.350 7.906 425,961 +0.30(+3.89%)
Aug 08, 2011 8.116 8.275 7.578 7.610 518,883 -0.70(-8.44%)
Aug 05, 2011 8.385 8.444 8.093 8.312 404,727 +0.02(+0.22%)
Aug 04, 2011 8.257 8.530 8.043 8.293 438,373 -0.30(-3.45%)
Aug 03, 2011 8.293 8.704 8.175 8.590 337,473 +0.30(+3.57%)
Aug 02, 2011 8.371 8.485 8.257 8.293 261,453 -0.11(-1.30%)
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.