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

SS&C Technologies (NQ: SSNC )

63.72 -0.29 (-0.45%)
Streaming Delayed Price Updated: 4:00 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 29, 2011 9.250 9.415 9.145 9.333 232,258 +0.11(+1.14%)
Apr 28, 2011 9.145 9.237 9.081 9.227 125,102 +0.05(+0.60%)
Apr 27, 2011 9.150 9.195 9.086 9.172 188,820 +0.01(+0.10%)
Apr 26, 2011 9.291 9.296 9.131 9.163 440,918 -0.11(-1.18%)
Apr 25, 2011 9.200 9.278 9.099 9.273 117,244 +0.00(+0.05%)
Apr 21, 2011 9.328 9.328 9.145 9.269 76,088 +0.01(+0.15%)
Apr 20, 2011 9.237 9.296 9.177 9.255 58,231 +0.10(+1.05%)
Apr 19, 2011 9.177 9.209 8.989 9.159 101,160 +0.01(+0.10%)
Apr 18, 2011 9.218 9.218 9.076 9.150 138,718 -0.13(-1.43%)
Apr 15, 2011 9.182 9.369 9.182 9.282 85,170 +0.05(+0.50%)
Apr 14, 2011 9.186 9.255 9.150 9.237 215,805 +0.04(+0.40%)
Apr 13, 2011 9.163 9.259 9.163 9.200 77,043 +0.05(+0.55%)
Apr 12, 2011 9.150 9.232 9.127 9.150 126,538 -0.04(-0.45%)
Apr 11, 2011 9.214 9.269 9.159 9.191 83,030 -0.01(-0.10%)
Apr 08, 2011 9.227 9.259 9.136 9.200 55,300 +0.02(+0.25%)
Apr 07, 2011 9.310 9.351 9.172 9.177 176,586 -0.11(-1.23%)
Apr 06, 2011 9.264 9.360 9.195 9.291 152,884 +0.03(+0.35%)
Apr 05, 2011 9.392 9.406 9.241 9.259 237,939 -0.15(-1.60%)
Apr 04, 2011 9.479 9.529 9.398 9.410 142,495 -0.02(-0.19%)
Apr 01, 2011 9.342 9.580 9.328 9.429 157,593 +0.09(+0.93%)
Mar 31, 2011 9.195 9.351 9.136 9.342 177,255 -0.00(-0.05%)
Mar 30, 2011 9.168 9.401 9.140 9.346 99,116 +0.16(+1.79%)
Mar 29, 2011 9.177 9.383 9.140 9.182 267,718 -0.02(-0.25%)
Mar 28, 2011 9.273 9.419 9.145 9.205 237,760 -0.04(-0.40%)
Mar 25, 2011 9.205 9.374 9.154 9.241 111,176 +0.05(+0.55%)
Mar 24, 2011 9.333 9.333 9.127 9.191 118,492 -0.12(-1.28%)
Mar 23, 2011 9.131 9.374 9.127 9.310 337,128 +0.26(+2.88%)
Mar 22, 2011 8.907 9.200 8.843 9.049 279,537 +0.13(+1.44%)
Mar 21, 2011 8.793 8.921 8.701 8.921 225,294 +0.20(+2.25%)
Mar 18, 2011 8.646 8.747 8.624 8.724 251,940 +0.11(+1.33%)
Mar 17, 2011 8.582 8.793 8.555 8.610 217,687 +0.14(+1.67%)
Mar 16, 2011 8.532 8.660 8.463 8.468 326,916 -0.10(-1.17%)
Mar 15, 2011 8.537 8.660 8.491 8.569 326,590 -0.08(-0.90%)
Mar 14, 2011 8.537 8.834 8.463 8.646 246,051 +0.05(+0.64%)
Mar 11, 2011 8.550 8.646 8.454 8.591 301,159 +0.05(+0.59%)
Mar 10, 2011 8.601 8.651 8.454 8.541 376,328 -0.13(-1.48%)
Mar 09, 2011 8.678 8.710 8.578 8.669 492,219 +0.00(+0.00%)
Mar 08, 2011 8.573 8.765 8.573 8.669 238,554 +0.08(+0.96%)
Mar 07, 2011 8.903 8.903 8.555 8.587 465,466 -0.26(-2.95%)
Mar 04, 2011 8.985 9.090 8.692 8.848 111,364 -0.18(-2.03%)
Mar 03, 2011 8.971 9.099 8.921 9.031 210,467 +0.11(+1.28%)
Mar 02, 2011 8.957 9.049 8.678 8.916 272,868 -0.00(-0.05%)
Mar 01, 2011 8.989 8.989 8.903 8.921 321,001 -0.04(-0.46%)
Feb 28, 2011 9.136 9.140 8.921 8.962 254,758 -0.16(-1.80%)
Feb 25, 2011 9.058 9.209 9.012 9.127 190,582 +0.05(+0.55%)
Feb 24, 2011 8.925 9.154 8.925 9.076 244,788 +0.11(+1.22%)
Feb 23, 2011 9.026 9.150 8.592 8.967 553,338 -0.31(-3.35%)
Feb 22, 2011 9.177 9.346 9.058 9.278 540,533 +0.01(+0.10%)
Feb 18, 2011 9.630 9.863 9.127 9.269 952,402 +0.05(+0.55%)
Feb 17, 2011 9.058 9.250 8.752 9.218 373,656 +0.19(+2.13%)
Feb 16, 2011 9.017 9.140 8.967 9.026 201,518 -0.01(-0.15%)
Feb 15, 2011 8.788 9.118 8.761 9.040 360,930 +0.25(+2.86%)
Feb 14, 2011 8.829 8.848 8.683 8.788 284,619 +0.13(+1.53%)
Feb 11, 2011 8.532 8.802 8.495 8.656 449,544 +0.06(+0.75%)
Feb 10, 2011 8.569 8.688 8.486 8.591 493,462 -0.03(-0.32%)
Feb 09, 2011 8.624 8.715 8.559 8.619 294,379 -0.03(-0.35%)
Feb 08, 2011 8.578 8.733 8.569 8.650 419,999 +0.07(+0.84%)
Feb 07, 2011 8.720 8.807 8.564 8.578 914,837 -0.12(-1.37%)
Feb 04, 2011 8.422 8.770 8.354 8.697 10,213,229 +0.65(+8.01%)
Feb 03, 2011 8.386 8.468 8.001 8.052 796,966 -0.33(-3.98%)
Feb 02, 2011 8.312 8.418 8.308 8.386 65,301 +0.02(+0.22%)
Feb 01, 2011 8.285 8.532 8.248 8.367 89,964 +0.10(+1.22%)
Jan 31, 2011 8.376 8.669 8.216 8.267 148,115 -0.08(-0.99%)
Jan 28, 2011 8.692 8.742 8.349 8.349 238,335 -0.33(-3.80%)
Jan 27, 2011 8.720 8.738 8.624 8.678 108,185 -0.04(-0.47%)
Jan 26, 2011 8.669 8.754 8.619 8.720 101,556 +0.11(+1.33%)
Jan 25, 2011 8.555 8.692 8.482 8.605 133,104 -0.02(-0.27%)
Jan 24, 2011 8.541 8.678 8.477 8.628 78,628 +0.07(+0.86%)
Jan 21, 2011 8.674 8.752 8.555 8.555 75,526 -0.11(-1.21%)
Jan 20, 2011 8.633 8.839 8.587 8.660 160,616 -0.03(-0.37%)
Jan 19, 2011 8.624 8.820 8.624 8.692 332,461 +0.06(+0.69%)
Jan 18, 2011 8.642 8.706 8.395 8.633 166,164 -0.06(-0.68%)
Jan 14, 2011 8.921 8.944 8.587 8.692 126,431 -0.24(-2.66%)
Jan 13, 2011 8.953 9.122 8.807 8.930 161,729 -0.28(-3.03%)
Jan 12, 2011 9.227 9.305 9.150 9.209 92,089 +0.04(+0.45%)
Jan 11, 2011 9.333 9.538 9.099 9.168 144,318 -0.15(-1.57%)
Jan 10, 2011 9.003 9.323 8.962 9.314 103,693 +0.29(+3.19%)
Jan 07, 2011 9.067 9.067 8.889 9.026 150,808 -0.00(-0.05%)
Jan 06, 2011 9.026 9.086 8.925 9.031 161,280 -0.01(-0.10%)
Jan 05, 2011 9.026 9.136 8.889 9.040 148,290 +0.04(+0.41%)
Jan 04, 2011 9.163 9.209 8.747 9.003 110,953 -0.16(-1.70%)
Jan 03, 2011 9.442 9.607 9.031 9.159 272,131 -0.22(-2.39%)
Dec 31, 2010 9.456 10.04 9.369 9.383 143,417 -0.07(-0.73%)
Dec 30, 2010 9.541 9.541 9.333 9.452 30,302 +0.06(+0.63%)
Dec 29, 2010 9.561 9.561 9.381 9.392 65,882 -0.15(-1.58%)
Dec 28, 2010 9.616 9.694 9.378 9.543 140,095 -0.04(-0.38%)
Dec 27, 2010 9.355 9.603 9.168 9.580 51,254 +0.25(+2.65%)
Dec 23, 2010 9.442 9.442 9.310 9.333 93,804 -0.10(-1.07%)
Dec 22, 2010 9.367 9.603 9.319 9.433 143,863 -0.02(-0.19%)
Dec 21, 2010 9.323 9.479 9.195 9.452 60,931 +0.18(+1.97%)
Dec 20, 2010 9.118 9.328 9.040 9.269 399,682 +0.22(+2.48%)
Dec 17, 2010 9.154 9.269 8.683 9.044 200,919 -0.09(-1.00%)
Dec 16, 2010 9.054 9.177 8.989 9.136 145,645 +0.12(+1.37%)
Dec 15, 2010 8.989 9.145 8.871 9.012 159,728 +0.03(+0.31%)
Dec 14, 2010 9.067 9.067 8.669 8.985 129,071 -0.10(-1.11%)
Dec 13, 2010 9.301 9.301 8.930 9.086 164,089 -0.22(-2.31%)
Dec 10, 2010 9.342 9.397 9.095 9.301 154,541 -0.05(-0.59%)
Dec 09, 2010 9.607 9.607 9.291 9.355 99,781 -0.23(-2.39%)
Dec 08, 2010 9.291 9.598 9.223 9.584 203,505 +0.31(+3.38%)
Dec 07, 2010 8.948 9.310 8.948 9.271 206,723 +0.39(+4.35%)
Dec 06, 2010 8.852 8.971 8.774 8.884 170,494 +0.01(+0.10%)
Dec 03, 2010 9.314 9.314 8.866 8.875 223,226 -0.36(-3.87%)
Dec 02, 2010 9.424 9.424 9.209 9.232 256,205 -0.19(-2.04%)
Dec 01, 2010 8.930 9.671 8.930 9.424 237,500 +0.54(+6.13%)
Nov 30, 2010 8.944 9.250 8.752 8.880 1,274,056 -0.16(-1.77%)
Nov 29, 2010 9.008 9.049 8.742 9.040 209,934 -0.04(-0.45%)
Nov 26, 2010 8.839 9.090 8.827 9.081 85,975 +0.32(+3.71%)
Nov 24, 2010 8.587 8.756 8.756 8.756 163,528 +0.20(+2.35%)
Nov 23, 2010 8.463 8.587 8.239 8.555 194,040 -0.03(-0.37%)
Nov 22, 2010 8.299 8.587 8.166 8.587 131,568 +0.28(+3.36%)
Nov 19, 2010 8.344 8.445 8.166 8.308 200,338 -0.04(-0.49%)
Nov 18, 2010 8.367 8.367 8.276 8.349 191,658 +0.05(+0.61%)
Nov 17, 2010 8.418 8.463 8.235 8.299 128,698 -0.13(-1.57%)
Nov 16, 2010 8.267 8.454 8.171 8.431 208,539 +0.12(+1.49%)
Nov 15, 2010 8.354 8.436 8.308 8.308 150,854 -0.08(-0.93%)
Nov 12, 2010 8.326 8.463 8.262 8.386 211,949 -0.05(-0.60%)
Nov 11, 2010 8.312 8.463 8.197 8.436 353,640 +0.32(+3.95%)
Nov 10, 2010 8.258 8.310 8.006 8.116 314,367 -0.12(-1.50%)
Nov 09, 2010 8.120 8.258 8.084 8.239 277,871 +0.12(+1.46%)
Nov 08, 2010 8.006 8.198 8.006 8.120 131,826 +0.10(+1.25%)
Nov 05, 2010 7.956 8.043 7.885 8.020 294,938 +0.03(+0.40%)
Nov 04, 2010 7.887 8.097 7.805 7.988 753,294 +0.16(+2.11%)
Nov 03, 2010 7.850 7.869 7.709 7.823 543,784 -0.03(-0.35%)
Nov 02, 2010 7.914 7.914 7.754 7.850 924,647 -0.06(-0.81%)
Nov 01, 2010 7.914 8.006 7.860 7.914 224,516 +0.00(+0.00%)
Oct 29, 2010 7.960 8.024 7.846 7.914 516,357 -0.06(-0.75%)
Oct 28, 2010 8.001 8.129 7.882 7.974 310,703 +0.02(+0.23%)
Oct 27, 2010 7.914 7.960 7.809 7.956 182,720 +0.06(+0.75%)
Oct 25, 2010 7.722 7.919 7.699 7.896 457,389 +0.21(+2.74%)
Oct 22, 2010 7.686 7.745 7.617 7.686 38,755 +0.00(+0.06%)
Oct 21, 2010 7.745 7.745 7.661 7.681 134,315 -0.03(-0.36%)
Oct 20, 2010 7.645 7.759 7.580 7.709 51,890 +0.09(+1.20%)
Oct 19, 2010 7.672 7.736 7.553 7.617 85,583 -0.16(-2.00%)
Oct 18, 2010 7.800 7.809 7.722 7.773 103,897 -0.02(-0.23%)
Oct 15, 2010 7.777 7.800 7.759 7.791 390,896 +0.03(+0.41%)
Oct 14, 2010 7.649 7.777 7.624 7.759 173,790 +0.08(+1.01%)
Oct 13, 2010 7.736 7.777 7.640 7.681 109,462 -0.05(-0.65%)
Oct 12, 2010 7.699 7.763 7.663 7.731 102,708 -0.01(-0.12%)
Oct 11, 2010 7.480 7.777 7.480 7.741 80,073 -0.01(-0.18%)
Oct 08, 2010 7.594 7.777 7.594 7.754 114,651 +0.01(+0.18%)
Oct 07, 2010 7.718 7.777 7.603 7.741 82,917 +0.09(+1.14%)
Oct 06, 2010 7.599 7.663 7.576 7.654 123,351 +0.04(+0.48%)
Oct 05, 2010 7.612 7.672 7.466 7.617 229,047 +0.06(+0.85%)
Oct 04, 2010 7.645 7.754 7.521 7.553 86,766 -0.09(-1.20%)
Oct 01, 2010 7.283 7.709 7.160 7.645 308,080 +0.42(+5.76%)
Sep 30, 2010 7.150 7.251 7.041 7.228 137,975 +0.11(+1.54%)
Sep 29, 2010 7.009 7.128 6.830 7.118 59,038 +0.11(+1.57%)
Sep 28, 2010 7.009 7.086 6.901 7.009 166,105 +0.03(+0.39%)
Sep 27, 2010 6.798 7.064 6.780 6.981 173,657 +0.23(+3.48%)
Sep 24, 2010 7.082 7.169 6.711 6.747 410,521 -0.23(-3.36%)
Sep 23, 2010 6.972 7.260 6.963 6.981 257,088 -0.02(-0.33%)
Sep 22, 2010 6.958 7.054 6.945 7.004 242,993 +0.00(+0.07%)
Sep 21, 2010 7.031 7.269 6.967 6.999 206,257 -0.06(-0.91%)
Sep 20, 2010 6.945 7.077 6.862 7.064 270,614 +0.11(+1.65%)
Sep 17, 2010 6.839 7.091 6.734 6.949 339,050 +0.45(+6.90%)
Sep 15, 2010 6.656 6.661 6.441 6.501 88,794 -0.16(-2.47%)
Sep 14, 2010 6.771 6.789 6.647 6.665 32,281 -0.11(-1.55%)
Sep 13, 2010 6.725 6.853 6.707 6.771 186,184 +0.12(+1.79%)
Sep 10, 2010 6.633 6.670 6.611 6.652 314,144 +0.01(+0.14%)
Sep 09, 2010 6.716 6.716 6.579 6.643 270,902 +0.01(+0.21%)
Sep 08, 2010 6.638 6.714 6.510 6.629 115,773 -0.01(-0.14%)
Sep 07, 2010 6.606 6.704 6.533 6.638 369,016 +0.02(+0.35%)
Sep 03, 2010 6.633 6.674 6.556 6.615 122,599 +0.06(+0.98%)
Sep 02, 2010 6.615 6.684 6.450 6.551 143,459 -0.04(-0.62%)
Sep 01, 2010 6.542 6.601 6.441 6.592 80,586 +0.15(+2.27%)
Aug 31, 2010 6.597 6.597 6.414 6.446 93,112 -0.11(-1.61%)
Aug 30, 2010 6.702 6.839 6.405 6.551 206,528 -0.20(-2.98%)
Aug 27, 2010 6.373 6.752 6.194 6.752 98,266 +0.46(+7.27%)
Aug 26, 2010 6.290 6.510 6.267 6.295 61,576 +0.01(+0.15%)
Aug 25, 2010 6.171 6.304 6.085 6.286 184,648 +0.09(+1.40%)
Aug 24, 2010 6.121 6.272 6.071 6.199 142,027 +0.01(+0.22%)
Aug 23, 2010 6.487 6.551 6.117 6.185 168,035 -0.30(-4.65%)
Aug 20, 2010 6.556 6.597 6.450 6.487 248,053 -0.12(-1.80%)
Aug 19, 2010 6.762 6.871 6.441 6.606 157,971 -0.20(-2.96%)
Aug 18, 2010 6.995 6.995 6.766 6.807 65,526 -0.18(-2.55%)
Aug 17, 2010 6.949 6.999 6.734 6.986 94,102 +0.10(+1.39%)
Aug 16, 2010 6.899 6.899 6.693 6.890 122,693 -0.02(-0.33%)
Aug 13, 2010 6.725 6.940 6.631 6.913 232,400 +0.14(+2.09%)
Aug 12, 2010 6.913 6.958 6.633 6.771 306,091 -0.25(-3.52%)
Aug 11, 2010 7.320 7.356 6.986 7.018 187,170 -0.43(-5.72%)
Aug 10, 2010 7.603 7.603 7.395 7.443 72,427 -0.24(-3.15%)
Aug 09, 2010 7.686 7.773 7.429 7.686 112,393 +0.06(+0.78%)
Aug 06, 2010 7.494 7.658 7.411 7.626 92,250 +0.05(+0.73%)
Aug 05, 2010 7.750 7.779 7.562 7.571 80,864 -0.22(-2.82%)
Aug 04, 2010 7.690 7.823 7.690 7.791 96,565 +0.12(+1.61%)
Aug 03, 2010 7.773 7.919 7.663 7.667 97,269 -0.13(-1.70%)
Aug 02, 2010 7.878 7.942 7.750 7.800 129,948 -0.02(-0.29%)
Jul 30, 2010 7.594 7.846 7.548 7.823 186,239 +0.19(+2.46%)
Jul 29, 2010 7.750 7.750 7.548 7.635 52,915 -0.02(-0.30%)
Jul 28, 2010 7.754 7.795 7.622 7.658 144,694 -0.12(-1.53%)
Jul 27, 2010 7.809 7.878 7.713 7.777 274,055 +0.03(+0.41%)
Jul 26, 2010 7.736 7.960 7.649 7.745 258,012 +0.07(+0.89%)
Jul 23, 2010 7.503 7.704 7.466 7.677 139,837 +0.13(+1.70%)
Jul 22, 2010 7.462 7.645 7.452 7.548 355,312 +0.20(+2.74%)
Jul 21, 2010 7.645 7.768 7.343 7.347 104,576 -0.23(-3.08%)
Jul 20, 2010 7.462 7.690 7.420 7.580 194,547 +0.04(+0.55%)
Jul 19, 2010 7.379 7.654 7.365 7.539 170,920 +0.11(+1.48%)
Jul 16, 2010 7.663 7.686 7.361 7.429 241,454 -0.32(-4.08%)
Jul 15, 2010 7.786 7.786 7.677 7.745 152,937 -0.05(-0.70%)
Jul 14, 2010 8.024 8.047 7.672 7.800 143,166 -0.27(-3.29%)
Jul 13, 2010 8.354 8.354 8.061 8.065 915,510 -0.22(-2.65%)
Jul 12, 2010 8.322 8.399 8.271 8.285 265,300 -0.04(-0.49%)
Jul 09, 2010 8.097 8.363 7.968 8.326 364,246 +0.20(+2.48%)
Jul 08, 2010 7.887 8.152 7.626 8.125 412,633 +0.27(+3.50%)
Jul 07, 2010 7.590 7.887 7.546 7.850 655,373 +0.27(+3.56%)
Jul 06, 2010 7.599 7.663 7.420 7.580 210,045 +0.05(+0.61%)
Jul 02, 2010 7.361 7.603 7.192 7.535 279,237 +0.23(+3.13%)
Jul 01, 2010 7.370 7.452 7.288 7.306 264,297 -0.03(-0.37%)
Jun 30, 2010 7.494 7.736 7.320 7.333 219,554 -0.20(-2.61%)
Jun 29, 2010 7.663 7.914 7.411 7.530 426,194 -0.05(-0.60%)
Jun 25, 2010 7.402 7.626 7.274 7.576 3,916,163 +0.19(+2.54%)
Jun 24, 2010 7.361 7.709 7.228 7.388 446,545 +0.03(+0.37%)
Jun 23, 2010 7.420 7.544 7.027 7.361 581,147 -0.10(-1.29%)
Jun 22, 2010 7.599 7.905 7.361 7.457 187,010 -0.16(-2.16%)
Jun 21, 2010 7.837 8.052 7.617 7.622 209,311 -0.15(-1.94%)
Jun 18, 2010 8.084 8.097 7.553 7.773 364,178 -0.26(-3.19%)
Jun 17, 2010 8.372 8.422 7.928 8.029 237,489 -0.32(-3.78%)
Jun 16, 2010 8.235 8.418 8.212 8.344 386,951 +0.11(+1.33%)
Jun 15, 2010 8.097 8.344 7.937 8.235 492,024 +0.30(+3.75%)
Jun 14, 2010 7.667 8.097 7.612 7.937 413,090 +0.27(+3.58%)
Jun 11, 2010 7.452 7.663 7.452 7.663 61,834 +0.16(+2.07%)
Jun 10, 2010 7.484 7.654 7.411 7.507 170,782 +0.08(+1.11%)
Jun 09, 2010 7.425 7.548 7.384 7.425 139,286 -0.03(-0.43%)
Jun 08, 2010 7.379 7.494 7.365 7.457 448,562 +0.05(+0.68%)
Jun 07, 2010 7.480 7.544 7.205 7.407 554,586 -0.11(-1.52%)
Jun 04, 2010 7.622 7.699 7.434 7.521 255,888 -0.16(-2.03%)
Jun 03, 2010 7.612 7.773 7.612 7.677 387,701 +0.01(+0.18%)
Jun 02, 2010 7.416 7.663 7.411 7.663 569,492 +0.18(+2.45%)
Jun 01, 2010 7.411 7.516 7.324 7.480 204,939 +0.01(+0.18%)
May 28, 2010 7.544 7.548 7.118 7.466 282,175 -0.08(-1.03%)
May 27, 2010 7.489 7.548 7.370 7.544 255,914 +0.11(+1.48%)
May 26, 2010 7.187 7.452 7.182 7.434 227,939 +0.27(+3.70%)
May 25, 2010 7.164 7.251 7.002 7.169 153,728 -0.04(-0.51%)
May 24, 2010 6.867 7.288 6.862 7.205 191,618 +0.32(+4.65%)
May 21, 2010 6.977 7.146 6.816 6.885 159,031 -0.15(-2.18%)
May 20, 2010 7.411 7.494 7.022 7.038 247,953 -0.43(-5.82%)
May 19, 2010 7.548 7.617 7.457 7.473 126,075 -0.11(-1.48%)
May 18, 2010 7.548 7.665 7.539 7.585 215,217 +0.05(+0.67%)
May 17, 2010 7.617 7.672 7.425 7.535 225,244 -0.10(-1.32%)
May 14, 2010 7.562 7.745 7.548 7.635 339,509 -0.01(-0.12%)
May 13, 2010 7.448 7.686 7.388 7.645 542,050 +0.27(+3.66%)
May 12, 2010 7.064 7.516 7.064 7.375 422,218 +0.36(+5.15%)
May 11, 2010 6.743 7.054 6.611 7.013 1,238,313 +0.01(+0.13%)
May 10, 2010 7.004 7.567 6.945 7.004 611,511 -0.20(-2.79%)
May 07, 2010 7.306 7.480 6.967 7.205 267,956 -0.07(-0.94%)
May 06, 2010 7.411 7.484 7.182 7.274 279,475 -0.20(-2.63%)
May 05, 2010 7.457 7.649 7.365 7.471 257,341 -0.14(-1.86%)
May 04, 2010 7.599 7.704 7.519 7.612 617,376 -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.