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

CenterPoint Energy (NY: CNP )

29.10 +0.16 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2009 7.051 7.056 6.910 6.955 4,753,151 -0.10(-1.35%)
Aug 28, 2009 7.208 7.208 6.950 7.051 7,623,289 -0.10(-1.41%)
Aug 27, 2009 7.225 7.230 7.112 7.152 4,190,564 -0.04(-0.62%)
Aug 26, 2009 7.168 7.208 7.084 7.197 5,923,305 +0.03(+0.47%)
Aug 25, 2009 7.225 7.258 7.157 7.163 3,144,531 -0.02(-0.31%)
Aug 24, 2009 7.180 7.225 7.124 7.185 4,973,348 +0.01(+0.08%)
Aug 21, 2009 7.112 7.225 7.090 7.180 4,962,945 +0.07(+1.03%)
Aug 20, 2009 7.062 7.124 7.006 7.107 4,512,399 +0.06(+0.80%)
Aug 19, 2009 6.989 7.096 6.989 7.051 3,414,904 +0.02(+0.24%)
Aug 18, 2009 7.000 7.062 6.978 7.034 6,697,002 +0.09(+1.28%)
Aug 17, 2009 6.905 7.084 6.882 6.945 6,073,411 -0.05(-0.79%)
Aug 14, 2009 6.955 7.011 6.933 7.000 4,449,064 +0.04(+0.65%)
Aug 13, 2009 6.961 6.969 6.860 6.955 6,279,851 +0.03(+0.49%)
Aug 12, 2009 6.916 6.995 6.871 6.922 5,660,709 +0.01(+0.08%)
Aug 11, 2009 6.861 6.971 6.822 6.916 6,979,052 +0.04(+0.64%)
Aug 10, 2009 6.806 6.883 6.772 6.872 3,370,142 +0.06(+0.81%)
Aug 07, 2009 6.734 6.872 6.723 6.817 3,824,871 +0.12(+1.73%)
Aug 06, 2009 6.684 6.745 6.651 6.701 3,966,940 +0.03(+0.50%)
Aug 05, 2009 6.667 6.789 6.618 6.667 5,497,484 +0.02(+0.33%)
Aug 04, 2009 6.706 6.795 6.634 6.645 9,543,087 -0.07(-0.99%)
Aug 03, 2009 6.651 6.739 6.601 6.712 4,328,343 +0.06(+0.83%)
Jul 31, 2009 6.612 6.701 6.551 6.656 11,856,160 +0.02(+0.33%)
Jul 30, 2009 6.546 6.679 6.518 6.634 5,753,654 +0.14(+2.21%)
Jul 29, 2009 6.507 6.557 6.391 6.491 3,892,599 -0.05(-0.76%)
Jul 28, 2009 6.585 6.585 6.474 6.540 2,833,529 -0.05(-0.75%)
Jul 27, 2009 6.529 6.629 6.518 6.590 3,560,946 +0.03(+0.51%)
Jul 24, 2009 6.469 6.563 6.435 6.557 2,561 +0.08(+1.19%)
Jul 23, 2009 6.347 6.518 6.325 6.480 5,141,456 +0.12(+1.91%)
Jul 22, 2009 6.386 6.430 6.330 6.358 3,827,525 -0.02(-0.35%)
Jul 21, 2009 6.347 6.391 6.248 6.380 12,288,445 +0.07(+1.05%)
Jul 20, 2009 6.226 6.314 6.181 6.314 6,640,520 +0.13(+2.14%)
Jul 17, 2009 6.192 6.215 6.076 6.181 6,677,352 -0.01(-0.09%)
Jul 16, 2009 6.209 6.231 6.065 6.187 9,245,678 -0.05(-0.80%)
Jul 15, 2009 6.231 6.242 6.115 6.237 6,449,758 +0.05(+0.80%)
Jul 14, 2009 6.132 6.192 6.087 6.187 6,366,844 +0.05(+0.81%)
Jul 13, 2009 6.004 6.140 5.994 6.137 4,671,378 +0.10(+1.74%)
Jul 10, 2009 5.916 6.049 5.889 6.032 10,777,224 +0.08(+1.30%)
Jul 09, 2009 5.977 5.999 5.883 5.955 3,340,555 -0.01(-0.19%)
Jul 08, 2009 6.076 6.115 5.900 5.966 6,484,251 -0.08(-1.28%)
Jul 07, 2009 6.121 6.187 6.043 6.043 10,199,903 -0.13(-2.06%)
Jul 06, 2009 6.021 6.181 6.021 6.170 6,464,121 +0.13(+2.10%)
Jul 02, 2009 6.159 6.176 6.043 6.043 8,653,574 -0.14(-2.32%)
Jul 01, 2009 6.087 6.259 6.054 6.187 7,344,451 +0.07(+1.08%)
Jun 30, 2009 6.226 6.297 6.054 6.121 7,509,484 -0.09(-1.42%)
Jun 29, 2009 6.148 6.209 6.087 6.209 5,940,305 +0.10(+1.63%)
Jun 26, 2009 6.104 6.137 6.071 6.110 9,751,034 +0.01(+0.09%)
Jun 25, 2009 5.994 6.132 5.994 6.104 7,147,689 +0.14(+2.31%)
Jun 24, 2009 5.944 5.999 5.889 5.966 6,991,339 +0.06(+1.03%)
Jun 23, 2009 6.110 6.132 5.872 5.905 9,475,288 -0.20(-3.26%)
Jun 22, 2009 5.900 6.165 5.900 6.104 13,888,078 +0.17(+2.79%)
Jun 19, 2009 5.982 6.049 5.911 5.938 15,626,193 +0.01(+0.19%)
Jun 18, 2009 5.811 5.949 5.811 5.927 4,121,280 +0.13(+2.19%)
Jun 17, 2009 5.773 5.858 5.750 5.800 7,564,875 +0.02(+0.29%)
Jun 16, 2009 5.806 5.850 5.734 5.784 5,365,616 -0.02(-0.43%)
Jun 15, 2009 5.828 5.872 5.734 5.808 4,526,917 -0.08(-1.36%)
Jun 12, 2009 5.789 5.927 5.756 5.889 6,357,483 +0.07(+1.14%)
Jun 11, 2009 5.623 5.894 5.623 5.822 11,127,923 +0.20(+3.54%)
Jun 10, 2009 5.596 5.657 5.541 5.623 10,595,530 +0.08(+1.39%)
Jun 09, 2009 5.629 5.651 5.524 5.546 8,485,413 -0.06(-1.08%)
Jun 08, 2009 5.541 5.668 5.524 5.607 7,690,934 +0.09(+1.60%)
Jun 05, 2009 5.601 5.601 5.496 5.518 6,545,222 -0.02(-0.30%)
Jun 04, 2009 5.590 5.590 5.524 5.535 4,150,673 -0.02(-0.30%)
Jun 03, 2009 5.651 5.668 5.485 5.552 5,258,666 -0.10(-1.86%)
Jun 02, 2009 5.657 5.701 5.596 5.657 11,472,306 -0.02(-0.29%)
Jun 01, 2009 5.646 5.745 5.601 5.673 7,908,387 +0.08(+1.48%)
May 29, 2009 5.607 5.623 5.463 5.590 6,161,306 +0.01(+0.20%)
May 28, 2009 5.452 5.607 5.427 5.579 5,167,395 +0.18(+3.38%)
May 27, 2009 5.541 5.557 5.391 5.397 4,352,679 -0.13(-2.30%)
May 26, 2009 5.463 5.563 5.402 5.524 6,436,543 +0.08(+1.52%)
May 22, 2009 5.425 5.507 5.402 5.441 3,630,260 +0.01(+0.20%)
May 21, 2009 5.496 5.513 5.414 5.430 5,392,097 -0.07(-1.31%)
May 20, 2009 5.739 5.756 5.480 5.502 10,582,087 -0.20(-3.49%)
May 19, 2009 5.695 5.784 5.640 5.701 5,862,213 +0.03(+0.49%)
May 18, 2009 5.640 5.728 5.557 5.673 6,435,797 +0.12(+2.19%)
May 15, 2009 5.629 5.656 5.524 5.552 5,908,397 -0.10(-1.86%)
May 14, 2009 5.657 5.701 5.590 5.657 4,881,830 +0.03(+0.49%)
May 13, 2009 5.750 5.883 5.612 5.629 6,589,919 -0.17(-2.86%)
May 12, 2009 5.854 5.909 5.757 5.795 5,305,085 -0.06(-1.02%)
May 11, 2009 5.876 5.947 5.843 5.854 5,026,643 -0.08(-1.28%)
May 08, 2009 5.936 6.061 5.892 5.930 5,890,188 +0.04(+0.74%)
May 07, 2009 5.957 5.957 5.854 5.887 4,446,279 +0.01(+0.09%)
May 06, 2009 5.876 5.995 5.816 5.881 5,529,424 +0.04(+0.65%)
May 05, 2009 5.936 5.979 5.816 5.843 9,812,899 -0.11(-1.82%)
May 04, 2009 5.930 5.952 5.903 5.952 6,294,573 -0.02(-0.36%)
May 01, 2009 5.762 5.974 5.746 5.974 7,436,331 +0.20(+3.48%)
Apr 30, 2009 5.843 5.860 5.659 5.773 7,036,226 -0.03(-0.56%)
Apr 29, 2009 5.697 5.833 5.599 5.806 8,795,039 -0.02(-0.37%)
Apr 28, 2009 5.789 5.887 5.708 5.827 6,586,674 +0.04(+0.66%)
Apr 27, 2009 5.513 5.822 5.513 5.789 10,431,313 +0.20(+3.49%)
Apr 24, 2009 5.578 5.626 5.491 5.594 5,368,933 +0.06(+1.08%)
Apr 23, 2009 5.567 5.610 5.485 5.534 7,408,534 -0.06(-1.07%)
Apr 22, 2009 5.621 5.697 5.567 5.594 5,840,916 -0.07(-1.25%)
Apr 21, 2009 5.670 5.740 5.616 5.664 5,130,920 +0.01(+0.19%)
Apr 20, 2009 5.651 5.686 5.599 5.654 6,082,799 -0.05(-0.95%)
Apr 17, 2009 5.599 5.735 5.583 5.708 11,408,351 +0.13(+2.33%)
Apr 16, 2009 5.578 5.605 5.523 5.578 6,322,020 +0.05(+0.98%)
Apr 15, 2009 5.556 5.578 5.469 5.523 5,454,768 +0.03(+0.59%)
Apr 14, 2009 5.480 5.556 5.437 5.491 7,142,888 -0.03(-0.59%)
Apr 13, 2009 5.540 5.588 5.480 5.523 4,363,033 -0.03(-0.49%)
Apr 09, 2009 5.692 5.708 5.513 5.551 5,930,305 -0.02(-0.29%)
Apr 08, 2009 5.594 5.637 5.523 5.567 6,690,766 -0.02(-0.39%)
Apr 07, 2009 5.643 5.702 5.572 5.588 4,266,703 -0.10(-1.81%)
Apr 06, 2009 5.724 5.811 5.643 5.692 5,135,283 -0.04(-0.66%)
Apr 03, 2009 5.675 5.746 5.610 5.730 4,744,944 +0.05(+0.96%)
Apr 02, 2009 5.610 5.757 5.578 5.675 5,756,789 +0.10(+1.75%)
Apr 01, 2009 5.588 5.610 5.388 5.578 6,410,460 -0.08(-1.44%)
Mar 31, 2009 5.578 5.778 5.529 5.659 11,294,221 +0.17(+3.17%)
Mar 30, 2009 5.426 5.534 5.382 5.485 10,485,962 -0.11(-2.03%)
Mar 26, 2009 5.686 5.686 5.507 5.599 8,231,952 +0.02(+0.29%)
Mar 25, 2009 5.713 5.751 5.475 5.583 8,014,455 -0.08(-1.44%)
Mar 24, 2009 5.806 5.860 5.648 5.664 6,694,070 -0.19(-3.24%)
Mar 23, 2009 5.719 5.854 5.713 5.854 9,309,442 +0.17(+3.06%)
Mar 20, 2009 5.724 5.795 5.637 5.681 11,122,522 +0.03(+0.58%)
Mar 19, 2009 5.632 5.692 5.583 5.648 6,066,799 -0.00(-0.06%)
Mar 18, 2009 5.518 5.724 5.409 5.652 11,790,586 +0.11(+2.02%)
Mar 17, 2009 5.523 5.626 5.409 5.540 11,086,050 +0.06(+1.09%)
Mar 16, 2009 5.556 5.719 5.480 5.480 12,292,529 -0.02(-0.39%)
Mar 13, 2009 5.317 5.556 5.317 5.502 0 +0.22(+4.11%)
Mar 12, 2009 5.051 5.350 5.013 5.285 10,202,969 +0.24(+4.73%)
Mar 11, 2009 5.100 5.138 4.943 5.046 11,594,920 -0.01(-0.21%)
Mar 10, 2009 5.008 5.116 4.937 5.057 6,067,639 +0.14(+2.87%)
Mar 09, 2009 4.764 4.992 4.748 4.916 16,022,323 +0.10(+2.03%)
Mar 06, 2009 4.889 5.149 4.699 4.818 0 -0.04(-0.78%)
Mar 05, 2009 5.073 5.133 4.791 4.856 8,542,803 -0.31(-5.99%)
Mar 04, 2009 5.084 5.247 4.992 5.165 6,406,297 -0.07(-1.24%)
Mar 02, 2009 5.518 5.578 5.214 5.230 10,857,077 -0.37(-6.59%)
Feb 27, 2009 5.724 5.746 5.534 5.599 0 -0.15(-2.64%)
Feb 26, 2009 5.881 6.212 5.710 5.751 14,341,343 +0.04(+0.76%)
Feb 25, 2009 6.397 6.397 5.350 5.708 34,824,392 -0.74(-11.45%)
Feb 24, 2009 6.386 6.495 6.267 6.446 10,121,315 +0.12(+1.89%)
Feb 23, 2009 6.419 6.527 6.288 6.326 12,783,704 -0.09(-1.44%)
Feb 20, 2009 6.527 6.592 6.272 6.419 9,910,368 -0.20(-2.95%)
Feb 19, 2009 6.684 6.766 6.549 6.614 10,877,652 -0.03(-0.41%)
Feb 18, 2009 6.847 6.864 6.614 6.641 13,407,477 -0.17(-2.55%)
Feb 17, 2009 7.048 7.064 6.804 6.815 8,442,315 -0.31(-4.34%)
Feb 13, 2009 7.108 7.270 7.108 7.124 7,426,653 -0.05(-0.68%)
Feb 12, 2009 7.043 7.200 6.977 7.173 9,118,087 +0.03(+0.46%)
Feb 11, 2009 7.308 7.336 7.108 7.140 8,076,056 -0.09(-1.28%)
Feb 10, 2009 7.521 7.602 7.195 7.232 9,720,391 -0.37(-4.86%)
Feb 09, 2009 7.757 7.773 7.505 7.602 4,750,938 -0.10(-1.25%)
Feb 06, 2009 7.409 7.725 7.409 7.698 9,566,165 +0.05(+0.63%)
Feb 05, 2009 7.441 7.682 7.404 7.650 9,761,182 +0.17(+2.29%)
Feb 04, 2009 7.500 7.634 7.393 7.479 8,760,689 -0.01(-0.14%)
Feb 03, 2009 7.425 7.543 7.342 7.489 6,963,069 +0.09(+1.23%)
Feb 02, 2009 7.088 7.425 7.067 7.398 9,309,153 +0.24(+3.36%)
Jan 30, 2009 7.366 7.366 7.104 7.158 0 -0.14(-1.91%)
Jan 29, 2009 7.307 7.444 7.195 7.297 6,577,686 -0.04(-0.58%)
Jan 28, 2009 7.382 7.382 7.227 7.339 6,102,091 +0.06(+0.88%)
Jan 27, 2009 7.222 7.302 7.131 7.275 6,108,380 +0.07(+0.97%)
Jan 26, 2009 7.013 7.275 6.938 7.206 9,763,141 +0.26(+3.77%)
Jan 23, 2009 6.692 6.976 6.687 6.944 9,215,086 +0.12(+1.80%)
Jan 22, 2009 6.692 6.895 6.574 6.821 8,607,415 +0.09(+1.27%)
Jan 21, 2009 6.772 6.772 6.591 6.735 7,588,776 +0.09(+1.29%)
Jan 20, 2009 6.837 6.901 6.639 6.649 8,409,646 -0.17(-2.43%)
Jan 16, 2009 6.847 6.909 6.735 6.815 7,671,302 +0.11(+1.59%)
Jan 15, 2009 6.655 6.714 6.526 6.708 8,276,531 +0.06(+0.88%)
Jan 14, 2009 6.687 6.746 6.542 6.649 7,183,007 -0.11(-1.66%)
Jan 13, 2009 6.831 6.831 6.698 6.762 6,660,070 -0.09(-1.25%)
Jan 12, 2009 6.938 6.938 6.772 6.847 5,912,181 -0.03(-0.39%)
Jan 09, 2009 6.992 7.072 6.837 6.874 7,400,049 -0.11(-1.61%)
Jan 08, 2009 6.805 7.002 6.740 6.986 7,128,228 +0.18(+2.67%)
Jan 07, 2009 6.858 6.906 6.772 6.805 6,071,303 -0.10(-1.47%)
Jan 06, 2009 7.061 7.136 6.874 6.906 5,551,733 -0.12(-1.75%)
Jan 05, 2009 6.863 7.077 6.762 7.029 7,349,496 +0.16(+2.26%)
Jan 02, 2009 6.826 6.917 6.692 6.874 0 +0.12(+1.82%)
Jan 01, 2009 6.617 6.778 6.532 6.751 0 +0.00(+0.00%)
Dec 31, 2008 6.617 6.778 6.532 6.751 5,437,940 +0.13(+1.94%)
Dec 30, 2008 6.526 6.660 6.526 6.623 4,440,016 +0.14(+2.23%)
Dec 29, 2008 6.419 6.484 6.387 6.478 4,870,495 +0.01(+0.08%)
Dec 26, 2008 6.484 6.500 6.409 6.473 1,965,778 +0.02(+0.25%)
Dec 24, 2008 6.446 6.462 6.366 6.457 1,682,180 +0.02(+0.33%)
Dec 23, 2008 6.649 6.655 6.382 6.435 5,098,385 -0.17(-2.51%)
Dec 22, 2008 6.703 6.730 6.473 6.601 5,389,459 -0.04(-0.64%)
Dec 19, 2008 6.601 6.805 6.542 6.644 12,495,135 +0.08(+1.22%)
Dec 18, 2008 6.730 6.762 6.510 6.564 11,317,496 -0.13(-1.92%)
Dec 17, 2008 6.772 6.821 6.660 6.692 8,772,821 -0.11(-1.57%)
Dec 16, 2008 6.687 6.821 6.623 6.799 10,217,588 +0.20(+3.08%)
Dec 15, 2008 6.821 6.869 6.478 6.596 5,946,446 -0.21(-3.07%)
Dec 12, 2008 6.553 6.815 6.489 6.805 8,114,992 +0.09(+1.35%)
Dec 11, 2008 6.735 6.933 6.644 6.714 5,953,781 -0.09(-1.26%)
Dec 10, 2008 6.837 6.901 6.687 6.799 7,167,372 +0.06(+0.95%)
Dec 09, 2008 6.815 6.965 6.692 6.735 7,315,424 -0.15(-2.18%)
Dec 08, 2008 6.986 7.093 6.687 6.885 9,558,688 +0.04(+0.55%)
Dec 05, 2008 6.628 6.879 6.402 6.847 9,514,554 +0.14(+2.15%)
Dec 04, 2008 6.772 7.056 6.542 6.703 15,516,664 -0.17(-2.49%)
Dec 03, 2008 6.558 6.922 6.500 6.874 9,565,658 +0.26(+3.88%)
Dec 02, 2008 6.553 6.649 6.387 6.617 9,436,541 +0.10(+1.48%)
Dec 01, 2008 6.751 6.799 6.473 6.521 10,073,323 -0.40(-5.72%)
Nov 28, 2008 6.767 6.928 6.665 6.917 2,575,808 +0.25(+3.69%)
Nov 26, 2008 6.168 6.692 6.018 6.671 9,402,237 -0.02(-0.24%)
Nov 25, 2008 6.286 6.912 6.286 6.687 10,756,631 +0.09(+1.38%)
Nov 24, 2008 6.532 6.740 6.307 6.596 9,881,299 +0.18(+2.84%)
Nov 21, 2008 6.045 6.435 5.874 6.414 14,428,563 +0.43(+7.15%)
Nov 20, 2008 6.077 6.377 5.911 5.986 13,599,324 -0.18(-2.86%)
Nov 19, 2008 6.377 6.596 6.163 6.163 9,176,951 -0.25(-3.84%)
Nov 18, 2008 6.195 6.457 6.141 6.409 10,790,665 +0.19(+3.10%)
Nov 17, 2008 6.270 6.441 6.130 6.216 8,267,078 -0.12(-1.94%)
Nov 14, 2008 6.382 6.676 6.163 6.339 7,686,946 -0.15(-2.31%)
Nov 13, 2008 6.189 6.489 5.852 6.489 11,356,423 +0.36(+5.85%)
Nov 12, 2008 6.296 6.361 6.066 6.130 6,542,391 -0.21(-3.27%)
Nov 11, 2008 6.148 6.501 6.085 6.338 7,781,538 +0.12(+1.86%)
Nov 10, 2008 6.527 6.532 6.069 6.222 5,608,218 -0.18(-2.88%)
Nov 07, 2008 6.127 6.417 6.037 6.406 7,323,454 +0.37(+6.20%)
Nov 06, 2008 6.380 6.438 5.958 6.032 8,152,722 -0.35(-5.53%)
Nov 05, 2008 6.575 6.643 6.227 6.385 9,815,888 +0.24(+3.86%)
Nov 04, 2008 6.316 6.390 6.043 6.148 7,785,851 -0.06(-1.02%)
Nov 03, 2008 6.190 6.316 5.995 6.211 7,247,066 +0.14(+2.34%)
Oct 31, 2008 6.116 6.274 5.974 6.069 9,711,697 -0.09(-1.54%)
Oct 30, 2008 6.058 6.185 5.842 6.164 8,273,164 +0.28(+4.74%)
Oct 29, 2008 5.974 6.151 5.837 5.884 10,503,423 -0.12(-2.02%)
Oct 28, 2008 5.474 6.006 5.289 6.006 9,325,176 +0.67(+12.54%)
Oct 27, 2008 5.458 5.632 5.279 5.337 9,405,807 -0.20(-3.62%)
Oct 24, 2008 5.316 5.647 5.142 5.537 11,679,125 -0.14(-2.50%)
Oct 23, 2008 5.532 5.774 5.294 5.679 12,630,917 +0.18(+3.26%)
Oct 22, 2008 5.682 5.758 5.294 5.500 9,681,880 -0.33(-5.61%)
Oct 21, 2008 5.821 5.995 5.605 5.827 9,103,781 -0.03(-0.45%)
Oct 20, 2008 5.484 5.853 5.300 5.853 9,700,799 +0.48(+8.92%)
Oct 17, 2008 5.310 5.763 5.115 5.373 12,381,233 -0.04(-0.68%)
Oct 16, 2008 5.042 5.442 4.862 5.410 15,552,774 +0.38(+7.65%)
Oct 15, 2008 5.611 5.779 5.005 5.026 11,436,330 -0.66(-11.67%)
Oct 14, 2008 5.589 5.721 5.342 5.690 13,754,093 +0.27(+4.96%)
Oct 13, 2008 5.005 5.421 4.873 5.421 10,587,881 +0.64(+13.33%)
Oct 10, 2008 4.467 5.284 4.467 4.783 20,724,458 -0.55(-10.37%)
Oct 09, 2008 5.990 6.026 5.337 5.337 14,463,672 -0.67(-11.22%)
Oct 08, 2008 6.079 6.232 5.911 6.011 15,329,374 -0.17(-2.73%)
Oct 07, 2008 6.764 6.854 6.153 6.179 14,451,915 -0.53(-7.86%)
Oct 06, 2008 7.028 7.281 6.395 6.706 10,434,630 -0.46(-6.40%)
Oct 03, 2008 7.454 7.528 7.112 7.165 0 -0.21(-2.79%)
Oct 02, 2008 7.518 7.586 7.270 7.370 6,978,259 -0.22(-2.85%)
Oct 01, 2008 7.612 7.644 7.439 7.586 7,461,313 -0.09(-1.17%)
Sep 30, 2008 7.633 7.676 7.491 7.676 6,950,077 +0.18(+2.46%)
Sep 29, 2008 7.723 7.770 7.439 7.491 7,564,519 -0.31(-3.98%)
Sep 26, 2008 7.813 7.860 7.655 7.802 0 -0.01(-0.13%)
Sep 25, 2008 7.697 7.865 7.618 7.813 5,999,245 +0.16(+2.06%)
Sep 24, 2008 7.539 7.691 7.375 7.655 5,978,697 +0.15(+2.04%)
Sep 23, 2008 7.760 7.818 7.460 7.502 6,673,128 -0.23(-2.93%)
Sep 22, 2008 7.834 7.881 7.702 7.728 4,465,649 -0.08(-1.08%)
Sep 19, 2008 7.607 8.008 7.217 7.813 0 +0.45(+6.08%)
Sep 18, 2008 7.507 7.691 7.286 7.365 11,425,804 -0.08(-1.06%)
Sep 17, 2008 7.723 7.807 7.423 7.444 8,697,547 -0.39(-4.98%)
Sep 16, 2008 7.728 7.865 7.444 7.834 8,814,069 -0.05(-0.67%)
Sep 15, 2008 8.050 8.118 7.881 7.886 6,480,182 -0.25(-3.11%)
Sep 12, 2008 8.023 8.197 8.008 8.139 6,517,932 +0.08(+1.05%)
Sep 11, 2008 8.202 8.202 7.913 8.055 7,049,369 -0.18(-2.18%)
Sep 10, 2008 8.097 8.271 8.044 8.234 5,702,263 +0.17(+2.16%)
Sep 09, 2008 8.434 8.508 8.044 8.060 8,403,190 -0.38(-4.55%)
Sep 08, 2008 8.345 8.471 8.324 8.445 5,386,671 +0.15(+1.78%)
Sep 05, 2008 8.255 8.297 8.118 8.297 0 +0.03(+0.38%)
Sep 04, 2008 8.229 8.297 8.202 8.266 5,919,537 +0.01(+0.06%)
Sep 03, 2008 8.260 8.303 8.176 8.260 5,289,811 -0.01(-0.06%)
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.