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 )

18.15 -0.16 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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, 2007 12.66 12.66 12.36 12.38 970,886 -0.29(-2.32%)
Apr 27, 2007 12.08 12.78 12.08 12.67 871,460 +0.09(+0.68%)
Apr 26, 2007 12.73 12.78 12.52 12.59 1,314,053 -0.07(-0.58%)
Apr 25, 2007 12.47 12.67 12.37 12.66 803,078 +0.12(+0.99%)
Apr 24, 2007 12.45 12.58 12.29 12.54 612,878 +0.05(+0.39%)
Apr 23, 2007 12.53 12.57 12.44 12.49 2,058,263 +0.05(+0.41%)
Apr 20, 2007 12.40 12.52 12.19 12.44 2,577,652 +0.34(+2.81%)
Apr 19, 2007 12.13 12.21 11.78 12.10 1,492,871 -0.12(-0.99%)
Apr 18, 2007 12.29 12.32 12.18 12.22 573,924 -0.14(-1.11%)
Apr 17, 2007 12.53 12.63 12.32 12.36 762,388 -0.06(-0.52%)
Apr 16, 2007 12.44 12.45 12.22 12.42 1,006,872 -0.02(-0.13%)
Apr 13, 2007 12.14 12.45 12.14 12.44 664,446 +0.14(+1.16%)
Apr 12, 2007 12.18 12.31 11.92 12.29 1,778,906 +0.11(+0.86%)
Apr 11, 2007 12.45 12.45 12.06 12.19 1,601,201 -0.21(-1.70%)
Apr 10, 2007 12.23 12.43 12.20 12.40 1,729,564 +0.17(+1.41%)
Apr 09, 2007 12.16 12.28 12.13 12.23 514,194 +0.06(+0.53%)
Apr 05, 2007 12.29 12.29 11.98 12.16 792,067 -0.12(-0.99%)
Apr 04, 2007 12.09 12.30 12.05 12.28 1,529,970 +0.20(+1.63%)
Apr 03, 2007 11.87 12.12 11.83 12.09 1,840,491 +0.22(+1.84%)
Apr 02, 2007 11.70 11.93 11.61 11.87 1,106,298 +0.24(+2.06%)
Mar 30, 2007 11.54 11.67 11.49 11.63 968,660 +0.03(+0.23%)
Mar 29, 2007 11.48 11.73 11.44 11.60 1,464,305 +0.37(+3.31%)
Mar 28, 2007 11.46 11.46 11.23 11.23 1,201,272 -0.20(-1.72%)
Mar 27, 2007 11.64 11.67 11.42 11.43 2,388,075 -0.31(-2.66%)
Mar 26, 2007 11.49 11.79 11.45 11.74 1,952,530 +0.18(+1.56%)
Mar 23, 2007 11.45 11.56 11.43 11.56 1,881,671 +0.04(+0.30%)
Mar 22, 2007 11.19 11.53 11.19 11.52 1,660,931 +0.27(+2.44%)
Mar 21, 2007 11.11 11.32 11.00 11.25 1,426,835 +0.13(+1.21%)
Mar 20, 2007 11.05 11.12 10.94 11.11 1,352,636 +0.02(+0.17%)
Mar 19, 2007 10.92 11.12 10.92 11.09 1,125,218 +0.27(+2.46%)
Mar 16, 2007 11.05 11.05 10.83 10.83 973,853 -0.11(-0.96%)
Mar 15, 2007 10.87 10.98 10.78 10.93 726,402 +0.02(+0.17%)
Mar 14, 2007 10.78 10.95 10.66 10.91 1,073,279 +0.23(+2.20%)
Mar 13, 2007 11.07 11.21 10.67 10.68 1,603,427 -0.39(-3.53%)
Mar 12, 2007 10.98 11.13 10.95 11.07 605,087 +0.16(+1.43%)
Mar 09, 2007 11.00 11.00 10.85 10.91 1,490,274 -0.07(-0.61%)
Mar 08, 2007 10.71 11.06 10.70 10.98 1,483,596 +0.29(+2.72%)
Mar 07, 2007 10.78 10.81 10.56 10.69 1,565,586 -0.11(-0.97%)
Mar 06, 2007 10.57 10.83 10.57 10.80 1,619,751 +0.58(+5.67%)
Mar 05, 2007 10.49 10.49 10.16 10.22 2,158,802 -0.46(-4.29%)
Mar 02, 2007 10.74 10.87 10.58 10.67 1,760,356 -0.05(-0.43%)
Mar 01, 2007 10.58 10.89 10.38 10.72 2,555,726 -0.18(-1.66%)
Feb 28, 2007 10.51 10.97 10.45 10.90 3,216,129 +0.73(+7.15%)
Feb 27, 2007 10.98 10.98 10.11 10.17 2,148,785 -0.91(-8.18%)
Feb 26, 2007 11.10 11.17 10.98 11.08 1,405,688 -0.02(-0.22%)
Feb 23, 2007 11.24 11.28 10.93 11.10 3,002,809 -0.29(-2.51%)
Feb 22, 2007 11.59 11.63 11.25 11.39 2,001,872 -0.24(-2.06%)
Feb 21, 2007 11.47 11.64 11.45 11.63 1,507,340 +0.00(+0.02%)
Feb 20, 2007 11.67 11.67 11.56 11.63 1,079,215 -0.05(-0.42%)
Feb 16, 2007 11.43 11.67 11.43 11.67 1,171,963 +0.20(+1.79%)
Feb 15, 2007 11.46 11.76 11.39 11.47 3,498,825 -0.06(-0.49%)
Feb 14, 2007 11.19 11.54 11.12 11.53 2,241,945 +0.46(+4.14%)
Feb 13, 2007 10.61 11.11 10.61 11.07 2,602,341 +0.42(+3.90%)
Feb 12, 2007 10.54 10.75 10.54 10.65 727,051 -0.01(-0.13%)
Feb 09, 2007 10.86 10.97 10.64 10.67 1,086,635 -0.29(-2.66%)
Feb 08, 2007 11.09 11.13 10.93 10.96 1,157,866 -0.13(-1.17%)
Feb 07, 2007 11.29 11.29 11.03 11.09 815,440 -0.20(-1.74%)
Feb 06, 2007 11.31 11.43 11.25 11.28 1,062,892 +0.03(+0.26%)
Feb 05, 2007 11.51 11.51 11.22 11.25 1,023,195 -0.11(-0.95%)
Feb 02, 2007 11.32 11.46 11.28 11.36 1,240,968 +0.09(+0.76%)
Feb 01, 2007 11.28 11.42 11.26 11.28 832,877 -0.04(-0.31%)
Jan 31, 2007 11.35 11.42 11.22 11.31 1,268,421 -0.20(-1.73%)
Jan 30, 2007 11.44 11.54 11.38 11.51 1,282,148 +0.03(+0.24%)
Jan 29, 2007 11.52 11.58 11.29 11.48 1,087,377 -0.11(-0.93%)
Jan 26, 2007 11.30 11.63 11.28 11.59 1,282,519 +0.29(+2.53%)
Jan 25, 2007 11.98 11.98 11.26 11.30 1,569,667 -0.68(-5.65%)
Jan 24, 2007 11.85 11.98 11.79 11.98 607,313 +0.06(+0.50%)
Jan 23, 2007 11.61 11.95 11.59 11.92 671,495 -0.08(-0.67%)
Jan 22, 2007 11.89 12.03 11.89 12.00 868,492 +0.12(+0.98%)
Jan 19, 2007 11.82 11.94 11.80 11.89 645,155 +0.20(+1.68%)
Jan 18, 2007 11.97 11.97 11.61 11.69 478,950 +0.07(+0.58%)
Jan 17, 2007 11.83 11.83 11.59 11.62 523,098 -0.05(-0.42%)
Jan 16, 2007 11.86 11.86 11.66 11.67 797,261 +0.16(+1.36%)
Jan 12, 2007 11.52 11.56 11.39 11.52 998,710 -0.00(-0.02%)
Jan 11, 2007 11.55 11.60 11.41 11.52 859,959 +0.12(+1.02%)
Jan 10, 2007 11.51 11.51 11.11 11.40 2,781,326 -0.33(-2.80%)
Jan 09, 2007 12.13 12.13 11.67 11.73 1,624,573 -0.29(-2.42%)
Jan 08, 2007 12.03 12.11 11.90 12.02 904,478 +0.04(+0.34%)
Jan 05, 2007 12.24 12.36 11.96 11.98 828,796 -0.30(-2.41%)
Jan 04, 2007 12.38 12.43 12.17 12.28 1,334,458 -0.39(-3.04%)
Jan 03, 2007 12.60 12.78 12.48 12.66 1,674,286 +0.37(+3.03%)
Dec 29, 2006 12.18 12.32 12.12 12.29 387,315 +0.06(+0.51%)
Dec 28, 2006 12.18 12.33 12.13 12.23 638,106 -0.02(-0.18%)
Dec 27, 2006 12.51 12.51 11.90 12.25 472,643 +0.25(+2.11%)
Dec 26, 2006 11.86 12.00 11.85 12.00 387,315 +0.11(+0.95%)
Dec 22, 2006 11.81 12.02 11.81 11.88 515,307 +0.02(+0.18%)
Dec 21, 2006 11.90 11.94 11.82 11.86 1,020,969 +0.14(+1.20%)
Dec 20, 2006 11.80 11.97 11.69 11.72 827,683 -0.14(-1.16%)
Dec 19, 2006 11.64 11.88 11.42 11.86 2,227,806 -0.12(-1.01%)
Dec 18, 2006 12.25 12.35 11.91 11.98 2,724,194 -0.33(-2.67%)
Dec 15, 2006 12.37 12.38 12.12 12.31 1,734,758 +0.36(+3.02%)
Dec 14, 2006 11.67 11.98 11.63 11.95 1,027,276 +0.23(+1.98%)
Dec 13, 2006 11.63 11.83 11.61 11.72 1,154,527 +0.15(+1.26%)
Dec 12, 2006 11.72 11.77 11.41 11.57 1,845,685 -0.37(-3.09%)
Dec 11, 2006 11.93 12.06 11.85 11.94 1,936,949 -0.38(-3.06%)
Dec 08, 2006 12.43 12.43 12.16 12.32 1,343,732 -0.13(-1.08%)
Dec 07, 2006 12.65 12.67 12.44 12.45 1,001,678 +0.01(+0.09%)
Dec 06, 2006 12.70 12.71 12.40 12.44 1,172,705 -0.14(-1.11%)
Dec 05, 2006 12.35 12.66 12.27 12.58 1,358,201 +0.58(+4.88%)
Dec 04, 2006 11.75 12.03 11.75 12.00 1,065,118 +0.25(+2.09%)
Dec 01, 2006 11.69 11.92 11.59 11.75 1,252,839 -0.10(-0.82%)
Nov 30, 2006 11.85 12.03 11.73 11.85 1,122,621 +0.00(+0.02%)
Nov 29, 2006 11.50 11.85 11.50 11.85 1,069,940 +0.47(+4.15%)
Nov 28, 2006 11.48 11.48 11.32 11.37 1,351,152 -0.20(-1.77%)
Nov 27, 2006 11.70 11.76 11.51 11.58 911,898 -0.08(-0.67%)
Nov 24, 2006 11.59 11.67 11.55 11.66 320,908 +0.14(+1.22%)
Nov 22, 2006 11.43 11.72 11.43 11.52 408,833 +0.14(+1.26%)
Nov 21, 2006 11.25 11.37 11.25 11.37 902,623 +0.13(+1.17%)
Nov 20, 2006 11.19 11.27 11.17 11.24 353,926 +0.11(+0.97%)
Nov 17, 2006 11.08 11.22 11.06 11.13 603,232 -0.02(-0.19%)
Nov 16, 2006 11.31 11.33 11.15 11.16 801,342 -0.17(-1.52%)
Nov 15, 2006 11.37 11.39 11.21 11.33 370,620 -0.05(-0.40%)
Nov 14, 2006 11.27 11.38 11.18 11.37 1,267,308 +0.36(+3.23%)
Nov 13, 2006 10.98 11.07 10.89 11.02 908,930 -0.11(-0.94%)
Nov 10, 2006 11.01 11.24 11.01 11.12 1,654,995 +0.19(+1.75%)
Nov 09, 2006 10.98 11.04 10.92 10.93 600,636 +0.09(+0.80%)
Nov 08, 2006 10.77 10.91 10.67 10.85 755,710 +0.09(+0.80%)
Nov 07, 2006 10.78 10.98 10.67 10.76 1,129,299 +0.14(+1.32%)
Nov 06, 2006 10.45 10.66 10.43 10.62 1,348,926 +0.44(+4.32%)
Nov 03, 2006 10.05 10.23 10.05 10.18 740,500 +0.16(+1.64%)
Nov 02, 2006 9.973 10.09 9.919 10.02 2,499,373 +0.04(+0.43%)
Nov 01, 2006 9.979 10.26 9.917 9.973 2,270,841 +0.12(+1.20%)
Oct 31, 2006 9.917 9.941 9.731 9.855 1,177,899 +0.14(+1.41%)
Oct 30, 2006 9.704 9.741 9.642 9.717 626,976 -0.01(-0.06%)
Oct 27, 2006 9.852 9.890 9.714 9.723 256,726 -0.18(-1.77%)
Oct 26, 2006 9.825 9.919 9.717 9.898 799,487 +0.12(+1.21%)
Oct 25, 2006 9.690 9.836 9.677 9.779 1,302,181 +0.08(+0.81%)
Oct 24, 2006 9.607 9.712 9.593 9.701 387,315 +0.09(+0.98%)
Oct 23, 2006 9.542 9.690 9.542 9.607 530,518 -0.04(-0.45%)
Oct 20, 2006 9.731 9.731 9.623 9.650 437,770 -0.08(-0.83%)
Oct 19, 2006 9.569 9.739 9.569 9.731 904,478 -0.06(-0.58%)
Oct 18, 2006 9.690 9.836 9.690 9.787 827,683 +0.15(+1.51%)
Oct 17, 2006 9.693 9.714 9.539 9.642 349,103 -0.06(-0.64%)
Oct 16, 2006 9.706 9.728 9.652 9.704 343,538 +0.00(+0.00%)
Oct 13, 2006 9.636 9.785 9.620 9.704 655,171 +0.00(+0.00%)
Oct 12, 2006 9.704 9.744 9.674 9.704 1,377,122 +0.00(+0.00%)
Oct 11, 2006 9.704 9.806 9.682 9.704 1,102,588 -0.15(-1.50%)
Oct 10, 2006 9.793 9.874 9.741 9.852 415,511 +0.01(+0.08%)
Oct 09, 2006 9.838 9.874 9.771 9.844 188,463 -0.06(-0.63%)
Oct 06, 2006 9.919 9.919 9.782 9.906 651,461 -0.10(-1.02%)
Oct 05, 2006 9.957 10.01 9.909 10.01 1,188,658 +0.13(+1.31%)
Oct 04, 2006 9.717 9.879 9.717 9.879 1,522,180 +0.18(+1.83%)
Oct 03, 2006 9.731 9.768 9.661 9.701 359,862 -0.10(-0.99%)
Oct 02, 2006 9.758 9.914 9.733 9.798 596,555 +0.05(+0.53%)
Sep 29, 2006 9.855 9.863 9.698 9.747 414,769 -0.11(-1.09%)
Sep 28, 2006 9.914 9.933 9.841 9.855 390,283 +0.08(+0.77%)
Sep 27, 2006 9.661 9.838 9.661 9.779 638,848 +0.12(+1.23%)
Sep 26, 2006 9.690 9.690 9.593 9.661 687,077 +0.02(+0.25%)
Sep 25, 2006 9.507 9.636 9.343 9.636 525,695 +0.13(+1.36%)
Sep 22, 2006 9.671 9.688 9.461 9.507 480,063 -0.14(-1.43%)
Sep 21, 2006 9.615 9.728 9.615 9.644 946,771 -0.02(-0.20%)
Sep 20, 2006 9.558 9.701 9.558 9.663 876,283 +0.13(+1.36%)
Sep 19, 2006 9.712 9.763 9.418 9.534 1,346,700 -0.13(-1.34%)
Sep 18, 2006 9.661 9.728 9.585 9.663 599,152 +0.23(+2.43%)
Sep 15, 2006 9.305 9.496 9.302 9.434 913,382 +0.15(+1.60%)
Sep 14, 2006 9.353 9.361 9.270 9.286 614,733 -0.05(-0.58%)
Sep 13, 2006 9.124 9.434 9.084 9.340 757,194 +0.15(+1.61%)
Sep 12, 2006 9.151 9.262 9.148 9.192 1,036,180 -0.02(-0.26%)
Sep 11, 2006 9.423 9.426 9.124 9.216 849,942 -0.22(-2.34%)
Sep 08, 2006 9.402 9.502 9.388 9.437 877,025 +0.08(+0.89%)
Sep 07, 2006 9.448 9.475 9.248 9.353 538,309 -0.15(-1.62%)
Sep 06, 2006 9.655 9.879 9.437 9.507 1,191,997 -0.15(-1.54%)
Sep 05, 2006 9.666 9.701 9.547 9.655 575,779 +0.18(+1.91%)
Sep 01, 2006 9.431 9.555 9.375 9.475 823,973 +0.04(+0.46%)
Aug 31, 2006 9.507 9.507 9.423 9.431 245,967 -0.08(-0.88%)
Aug 30, 2006 9.394 9.601 9.394 9.515 867,379 -0.11(-1.15%)
Aug 29, 2006 9.356 9.626 9.313 9.626 882,960 +0.32(+3.39%)
Aug 28, 2006 9.259 9.407 9.221 9.310 649,606 +0.04(+0.41%)
Aug 25, 2006 9.192 9.334 9.192 9.272 535,341 +0.08(+0.88%)
Aug 24, 2006 9.251 9.351 9.086 9.192 790,954 -0.05(-0.58%)
Aug 23, 2006 9.555 9.564 9.245 9.245 847,716 -0.31(-3.24%)
Aug 22, 2006 9.545 9.652 9.534 9.555 465,223 -0.05(-0.53%)
Aug 21, 2006 9.698 9.704 9.529 9.607 882,218 -0.09(-0.94%)
Aug 18, 2006 9.569 9.731 9.569 9.698 171,398 -0.01(-0.08%)
Aug 17, 2006 9.712 9.766 9.661 9.706 477,466 -0.01(-0.06%)
Aug 16, 2006 9.574 9.760 9.574 9.712 628,831 +0.12(+1.21%)
Aug 15, 2006 9.421 9.642 9.405 9.596 598,410 +0.16(+1.71%)
Aug 14, 2006 9.386 9.558 9.383 9.434 298,648 +0.05(+0.57%)
Aug 11, 2006 9.299 9.440 9.299 9.380 328,698 +0.05(+0.52%)
Aug 10, 2006 9.386 9.386 9.157 9.332 575,408 -0.05(-0.55%)
Aug 09, 2006 9.380 9.558 9.345 9.383 455,949 +0.19(+2.08%)
Aug 08, 2006 9.369 9.434 9.181 9.192 599,152 -0.22(-2.38%)
Aug 07, 2006 9.520 9.537 9.391 9.415 530,147 +0.03(+0.29%)
Aug 04, 2006 9.402 9.647 9.256 9.388 784,277 +0.15(+1.57%)
Aug 03, 2006 9.340 9.369 9.208 9.243 1,383,800 -0.18(-1.92%)
Aug 02, 2006 9.272 9.453 9.159 9.423 1,211,288 +0.50(+5.59%)
Aug 01, 2006 9.046 9.084 8.892 8.925 798,003 -0.06(-0.66%)
Jul 31, 2006 9.049 9.049 8.849 8.984 572,440 -0.06(-0.71%)
Jul 28, 2006 8.669 9.049 8.669 9.049 638,106 +0.38(+4.38%)
Jul 27, 2006 8.677 8.793 8.650 8.669 710,449 +0.03(+0.34%)
Jul 26, 2006 8.626 8.706 8.528 8.639 498,242 +0.06(+0.66%)
Jul 25, 2006 8.626 8.642 8.493 8.582 1,016,147 -0.04(-0.50%)
Jul 24, 2006 8.572 8.720 8.415 8.626 1,253,952 +0.38(+4.58%)
Jul 21, 2006 8.423 8.423 8.216 8.248 777,970 -0.20(-2.42%)
Jul 20, 2006 8.801 8.803 8.453 8.453 900,026 -0.35(-3.95%)
Jul 19, 2006 8.289 8.855 8.280 8.801 2,087,942 +0.48(+5.80%)
Jul 18, 2006 8.356 8.402 8.283 8.318 944,174 +0.06(+0.75%)
Jul 17, 2006 8.127 8.318 8.127 8.256 649,235 +0.08(+1.02%)
Jul 14, 2006 8.356 8.356 8.030 8.173 1,371,557 -0.02(-0.26%)
Jul 13, 2006 8.631 8.647 8.103 8.194 2,518,293 -0.26(-3.12%)
Jul 12, 2006 8.599 8.652 8.458 8.458 369,879 -0.20(-2.30%)
Jul 11, 2006 8.615 8.661 8.518 8.658 690,416 +0.09(+1.01%)
Jul 10, 2006 8.639 8.682 8.566 8.572 807,649 -0.07(-0.84%)
Jul 07, 2006 9.165 9.165 8.580 8.644 1,168,253 -0.13(-1.44%)
Jul 06, 2006 8.833 8.833 8.714 8.771 452,981 +0.19(+2.20%)
Jul 05, 2006 8.599 8.690 8.582 8.582 1,128,928 -0.33(-3.75%)
Jul 03, 2006 8.666 8.917 8.626 8.917 871,460 +0.26(+3.05%)
Jun 30, 2006 8.491 8.731 8.448 8.652 735,306 -0.03(-0.31%)
Jun 29, 2006 8.086 8.706 8.016 8.679 3,037,311 +0.59(+7.33%)
Jun 28, 2006 8.105 8.178 7.995 8.086 1,406,430 -0.04(-0.53%)
Jun 27, 2006 8.200 8.259 8.121 8.130 777,970 -0.15(-1.76%)
Jun 26, 2006 8.289 8.316 8.108 8.275 1,152,672 -0.08(-1.00%)
Jun 23, 2006 8.423 8.453 8.329 8.359 352,071 -0.09(-1.08%)
Jun 22, 2006 8.599 8.615 8.423 8.450 971,257 -0.21(-2.46%)
Jun 21, 2006 8.356 8.677 8.356 8.663 1,458,369 +0.21(+2.45%)
Jun 20, 2006 8.429 8.518 8.316 8.456 2,418,496 +0.19(+2.32%)
Jun 19, 2006 8.369 8.484 8.248 8.264 1,530,341 -0.23(-2.73%)
Jun 16, 2006 8.626 8.768 8.283 8.496 1,928,045 +0.26(+3.11%)
Jun 15, 2006 7.712 8.318 7.712 8.240 2,235,597 +0.61(+7.98%)
Jun 14, 2006 7.553 7.790 7.440 7.631 1,675,028 +0.10(+1.29%)
Jun 13, 2006 7.561 7.820 7.386 7.534 1,343,732 -0.06(-0.78%)
Jun 12, 2006 7.817 7.909 7.590 7.593 828,425 -0.15(-1.88%)
Jun 09, 2006 7.962 8.135 7.720 7.739 1,685,045 -0.02(-0.31%)
Jun 08, 2006 7.512 7.811 7.453 7.763 2,430,739 -0.17(-2.11%)
Jun 07, 2006 8.059 8.221 7.930 7.930 2,254,518 -0.35(-4.17%)
Jun 06, 2006 8.477 8.574 8.256 8.275 1,539,987 -0.33(-3.88%)
Jun 05, 2006 8.855 8.927 8.609 8.609 880,363 -0.25(-2.77%)
Jun 02, 2006 8.626 8.863 8.626 8.855 1,627,541 +0.23(+2.66%)
Jun 01, 2006 8.251 8.658 8.235 8.626 2,198,498 +0.31(+3.69%)
May 31, 2006 8.019 8.429 8.008 8.318 1,165,656 +0.09(+1.05%)
May 30, 2006 8.553 8.639 8.086 8.232 3,044,360 -0.32(-3.69%)
May 26, 2006 8.752 8.758 8.442 8.547 2,926,013 +0.33(+3.97%)
May 25, 2006 7.979 8.348 7.790 8.221 3,747,761 +0.44(+5.68%)
May 24, 2006 8.100 8.237 7.623 7.779 3,514,036 -0.84(-9.70%)
May 23, 2006 8.267 8.814 8.264 8.615 3,451,709 +0.48(+5.90%)
May 22, 2006 8.159 8.159 7.682 8.135 4,382,528 -0.84(-9.34%)
May 19, 2006 8.887 8.976 8.776 8.973 870,347 +0.15(+1.74%)
May 18, 2006 8.787 9.059 8.785 8.820 984,241 -0.08(-0.85%)
May 17, 2006 9.402 9.440 8.693 8.895 3,744,793 -0.51(-5.39%)
May 16, 2006 9.353 9.631 9.302 9.402 1,663,899 +0.05(+0.52%)
May 15, 2006 9.704 9.704 9.278 9.353 2,236,339 -0.55(-5.58%)
May 12, 2006 10.11 10.18 9.906 9.906 2,903,383 -0.14(-1.42%)
May 11, 2006 10.39 10.41 10.04 10.05 1,022,453 -0.27(-2.61%)
May 10, 2006 10.43 10.43 10.27 10.32 995,742 +0.04(+0.34%)
May 09, 2006 9.989 10.28 9.987 10.28 972,369 +0.55(+5.62%)
May 08, 2006 9.421 9.736 9.286 9.736 3,035,827 +0.51(+5.58%)
May 05, 2006 9.450 9.461 9.113 9.221 1,765,550 -0.30(-3.12%)
May 04, 2006 9.725 9.725 9.440 9.518 1,871,283 -0.21(-2.13%)
May 03, 2006 9.787 9.787 9.601 9.725 2,262,680 -0.06(-0.63%)
May 02, 2006 9.639 9.787 9.496 9.787 2,847,734 +0.15(+1.54%)
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.