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

CMS Energy (NY: CMS )

62.91 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2007 10.27 10.57 10.27 10.52 4,555,966 +0.21(+2.05%)
Oct 30, 2007 10.22 10.37 10.22 10.31 4,469,493 -0.02(-0.24%)
Oct 29, 2007 10.29 10.52 10.29 10.33 3,594,599 -0.04(-0.36%)
Oct 26, 2007 10.32 10.49 10.28 10.37 7,084,817 +0.08(+0.78%)
Oct 25, 2007 10.19 10.31 10.15 10.29 3,732,697 +0.12(+1.22%)
Oct 24, 2007 10.07 10.18 10.01 10.17 3,047,367 +0.12(+1.17%)
Oct 23, 2007 10.05 10.11 9.998 10.05 2,019,693 +0.02(+0.25%)
Oct 22, 2007 9.856 10.05 9.825 10.02 2,744,711 +0.07(+0.68%)
Oct 19, 2007 10.03 10.19 9.936 9.955 4,397,056 -0.15(-1.47%)
Oct 18, 2007 9.955 10.13 9.936 10.10 2,821,988 +0.09(+0.93%)
Oct 17, 2007 10.13 10.13 9.918 10.01 2,377,764 -0.02(-0.25%)
Oct 16, 2007 10.07 10.17 9.973 10.04 2,636,136 -0.05(-0.49%)
Oct 15, 2007 10.21 10.30 10.02 10.08 2,772,299 -0.19(-1.87%)
Oct 12, 2007 10.26 10.43 10.22 10.28 2,367,037 +0.02(+0.24%)
Oct 11, 2007 10.38 10.44 10.19 10.25 3,309,690 -0.07(-0.72%)
Oct 10, 2007 10.41 10.43 10.29 10.33 1,801,073 -0.09(-0.83%)
Oct 09, 2007 10.39 10.44 10.31 10.41 2,966,217 +0.04(+0.42%)
Oct 08, 2007 10.39 10.54 10.36 10.37 1,267,087 -0.09(-0.89%)
Oct 05, 2007 10.50 10.57 10.44 10.46 2,192,155 -0.01(-0.06%)
Oct 04, 2007 10.52 10.54 10.38 10.47 2,598,546 +0.00(+0.00%)
Oct 03, 2007 10.43 10.51 10.41 10.47 3,568,463 +0.02(+0.18%)
Oct 02, 2007 10.48 10.54 10.30 10.45 5,049,636 -0.07(-0.71%)
Oct 01, 2007 10.38 10.61 10.37 10.53 2,606,774 +0.10(+0.95%)
Sep 28, 2007 10.44 10.58 10.40 10.43 4,544,189 -0.06(-0.59%)
Sep 27, 2007 10.44 10.51 10.33 10.49 3,173,850 +0.05(+0.48%)
Sep 26, 2007 10.52 10.57 10.38 10.44 2,418,985 +0.01(+0.06%)
Sep 25, 2007 10.17 10.48 10.16 10.43 3,764,157 +0.15(+1.45%)
Sep 24, 2007 10.32 10.38 10.22 10.28 3,850,307 -0.01(-0.12%)
Sep 21, 2007 10.38 10.39 10.23 10.30 2,922,336 +0.06(+0.61%)
Sep 20, 2007 10.30 10.41 10.19 10.23 2,723,254 -0.13(-1.26%)
Sep 19, 2007 10.24 10.37 10.18 10.36 3,260,000 +0.20(+1.95%)
Sep 18, 2007 10.00 10.17 9.942 10.17 2,527,399 +0.18(+1.80%)
Sep 17, 2007 9.986 10.04 9.899 9.986 2,327,027 -0.10(-0.98%)
Sep 14, 2007 9.949 10.12 9.911 10.08 3,853,050 +0.07(+0.74%)
Sep 13, 2007 9.992 10.07 9.967 10.01 4,714,876 +0.07(+0.69%)
Sep 12, 2007 9.825 9.992 9.763 9.942 4,779,570 +0.06(+0.56%)
Sep 11, 2007 9.911 9.911 9.812 9.887 2,697,119 +0.04(+0.38%)
Sep 10, 2007 9.893 9.924 9.763 9.849 2,158,598 +0.02(+0.25%)
Sep 07, 2007 9.918 9.998 9.769 9.825 3,270,648 -0.19(-1.92%)
Sep 06, 2007 10.11 10.18 9.942 10.02 3,153,522 -0.09(-0.92%)
Sep 05, 2007 10.20 10.22 10.01 10.11 1,652,505 -0.11(-1.03%)
Sep 04, 2007 10.04 10.25 10.04 10.22 1,927,735 +0.10(+0.98%)
Aug 31, 2007 10.10 10.17 9.955 10.12 1,831,259 +0.14(+1.43%)
Aug 30, 2007 9.936 10.09 9.905 9.973 1,992,105 -0.09(-0.92%)
Aug 29, 2007 9.800 10.07 9.794 10.07 1,777,375 +0.30(+3.11%)
Aug 28, 2007 9.775 9.930 9.701 9.763 2,608,226 -0.09(-0.94%)
Aug 27, 2007 10.21 10.23 9.837 9.856 3,292,750 -0.39(-3.81%)
Aug 24, 2007 10.17 10.25 10.04 10.25 3,098,347 +0.12(+1.23%)
Aug 23, 2007 10.08 10.16 9.986 10.12 3,633,641 +0.14(+1.37%)
Aug 22, 2007 9.825 10.00 9.769 9.986 3,649,612 +0.21(+2.16%)
Aug 21, 2007 9.763 9.874 9.663 9.775 2,712,445 +0.01(+0.13%)
Aug 20, 2007 9.868 9.967 9.639 9.763 2,740,478 -0.12(-1.25%)
Aug 17, 2007 10.25 10.25 9.477 9.887 3,974,238 +0.27(+2.84%)
Aug 16, 2007 9.595 9.713 9.285 9.614 5,651,793 +0.02(+0.19%)
Aug 15, 2007 9.738 9.973 9.539 9.595 4,565,447 -0.12(-1.21%)
Aug 14, 2007 9.918 9.949 9.682 9.713 3,061,241 -0.15(-1.57%)
Aug 13, 2007 9.614 10.09 9.564 9.868 3,924,358 +0.25(+2.64%)
Aug 10, 2007 9.688 9.849 9.484 9.614 8,915,111 -0.13(-1.34%)
Aug 09, 2007 10.04 10.20 9.744 9.744 5,770,460 -0.51(-5.02%)
Aug 08, 2007 10.15 10.53 10.07 10.26 6,163,420 +0.10(+0.98%)
Aug 07, 2007 9.967 10.22 9.744 10.16 9,041,910 +0.19(+1.93%)
Aug 06, 2007 9.837 9.980 9.539 9.967 11,283,013 +0.11(+1.07%)
Aug 03, 2007 9.930 10.14 9.856 9.862 5,392,626 -0.28(-2.75%)
Aug 02, 2007 10.12 10.22 9.843 10.14 14,343,501 +0.02(+0.25%)
Aug 01, 2007 9.570 10.17 9.539 10.12 5,201,453 +0.10(+0.99%)
Jul 31, 2007 10.17 10.26 10.01 10.02 5,872,464 -0.05(-0.49%)
Jul 30, 2007 9.887 10.08 9.825 10.07 3,918,814 +0.15(+1.50%)
Jul 27, 2007 10.13 10.23 9.918 9.918 6,837,326 -0.27(-2.62%)
Jul 26, 2007 10.40 10.46 10.05 10.18 6,377,002 -0.34(-3.24%)
Jul 25, 2007 10.72 10.75 10.39 10.53 4,749,389 -0.11(-0.99%)
Jul 24, 2007 10.86 10.98 10.62 10.63 5,150,140 -0.24(-2.22%)
Jul 23, 2007 11.03 11.09 10.85 10.87 3,709,627 -0.01(-0.06%)
Jul 20, 2007 11.09 11.11 10.88 10.88 2,709,864 -0.22(-1.96%)
Jul 19, 2007 11.00 11.11 10.95 11.10 3,072,552 +0.16(+1.47%)
Jul 18, 2007 10.72 10.97 10.71 10.93 4,750,871 +0.13(+1.21%)
Jul 17, 2007 10.75 10.87 10.70 10.80 3,691,397 +0.07(+0.64%)
Jul 16, 2007 10.90 10.98 10.72 10.74 3,613,194 -0.20(-1.87%)
Jul 13, 2007 10.84 10.95 10.72 10.94 3,542,008 +0.14(+1.26%)
Jul 12, 2007 10.69 10.80 10.66 10.80 3,640,417 +0.12(+1.16%)
Jul 11, 2007 10.66 10.74 10.57 10.68 3,200,792 +0.02(+0.17%)
Jul 10, 2007 10.81 10.90 10.66 10.66 3,117,384 -0.24(-2.16%)
Jul 09, 2007 10.85 10.95 10.81 10.90 2,421,183 +0.05(+0.46%)
Jul 06, 2007 10.88 10.91 10.77 10.85 3,471,494 -0.05(-0.46%)
Jul 05, 2007 10.87 10.97 10.69 10.90 3,108,672 -0.01(-0.11%)
Jul 03, 2007 10.85 10.97 10.79 10.91 2,228,104 +0.07(+0.63%)
Jul 02, 2007 10.68 10.85 10.68 10.84 5,055,256 +0.18(+1.69%)
Jun 29, 2007 10.67 10.79 10.56 10.66 4,988,976 +0.07(+0.64%)
Jun 28, 2007 10.60 10.70 10.54 10.59 2,934,597 -0.05(-0.47%)
Jun 27, 2007 10.43 10.67 10.38 10.64 4,643,487 +0.14(+1.36%)
Jun 26, 2007 10.53 10.72 10.45 10.50 5,972,929 +0.05(+0.47%)
Jun 25, 2007 10.35 10.53 10.29 10.45 5,803,113 +0.05(+0.48%)
Jun 22, 2007 10.51 10.53 10.31 10.40 4,258,781 -0.13(-1.24%)
Jun 21, 2007 10.43 10.55 10.35 10.53 4,751,740 +0.07(+0.65%)
Jun 20, 2007 10.80 10.85 10.46 10.46 5,024,630 -0.30(-2.76%)
Jun 19, 2007 10.66 10.83 10.61 10.76 3,505,383 +0.02(+0.23%)
Jun 18, 2007 10.92 10.97 10.67 10.74 3,457,629 -0.20(-1.87%)
Jun 15, 2007 11.00 11.08 10.88 10.94 3,531,841 +0.08(+0.74%)
Jun 14, 2007 10.84 10.98 10.82 10.86 2,913,946 +0.02(+0.17%)
Jun 13, 2007 10.66 10.84 10.66 10.84 2,479,323 +0.22(+2.04%)
Jun 12, 2007 10.70 10.78 10.56 10.62 3,702,367 -0.17(-1.55%)
Jun 11, 2007 10.75 10.88 10.74 10.79 4,382,123 +0.04(+0.35%)
Jun 08, 2007 10.67 10.84 10.62 10.75 3,597,503 +0.08(+0.75%)
Jun 07, 2007 10.56 11.13 10.56 10.67 7,012,137 -0.37(-3.31%)
Jun 06, 2007 11.09 11.10 10.87 11.04 8,938,965 -0.06(-0.50%)
Jun 05, 2007 11.21 11.21 11.08 11.10 2,898,456 -0.16(-1.43%)
Jun 04, 2007 11.26 11.31 11.16 11.26 2,199,899 -0.06(-0.49%)
Jun 01, 2007 11.32 11.45 11.26 11.31 2,716,880 +0.00(+0.00%)
May 31, 2007 11.26 11.43 11.26 11.31 3,320,337 +0.04(+0.39%)
May 30, 2007 11.14 11.30 11.05 11.27 3,081,904 +0.12(+1.11%)
May 29, 2007 11.07 11.33 11.04 11.14 3,964,147 +0.06(+0.50%)
May 25, 2007 11.17 11.25 10.95 11.09 3,383,230 -0.07(-0.61%)
May 24, 2007 11.42 11.49 11.14 11.16 5,853,887 -0.26(-2.28%)
May 23, 2007 11.68 11.70 11.39 11.42 2,960,571 -0.26(-2.23%)
May 22, 2007 11.68 11.76 11.39 11.68 2,939,275 -0.02(-0.16%)
May 21, 2007 11.33 11.70 11.33 11.70 2,904,105 +0.08(+0.69%)
May 18, 2007 11.49 11.63 11.44 11.62 3,260,532 +0.13(+1.13%)
May 17, 2007 11.33 11.55 11.45 11.49 5,131,753 +0.15(+1.37%)
May 16, 2007 11.47 11.49 11.32 11.33 3,564,606 -0.14(-1.24%)
May 15, 2007 11.50 11.59 11.45 11.47 3,377,932 -0.01(-0.11%)
May 14, 2007 11.39 11.67 11.37 11.49 4,712,632 +0.11(+0.98%)
May 11, 2007 11.36 11.41 11.29 11.37 3,403,172 +0.01(+0.11%)
May 10, 2007 11.49 11.53 11.36 11.36 3,455,209 -0.16(-1.40%)
May 09, 2007 11.50 11.57 11.45 11.52 2,468,836 -0.02(-0.21%)
May 08, 2007 11.64 11.68 11.53 11.55 3,366,478 -0.16(-1.38%)
May 07, 2007 11.62 11.75 11.61 11.71 4,825,426 +0.05(+0.43%)
May 04, 2007 11.72 11.78 11.60 11.66 5,231,778 -0.04(-0.32%)
May 03, 2007 11.60 11.72 11.45 11.70 5,432,796 +0.07(+0.64%)
May 02, 2007 11.46 11.70 11.41 11.62 3,422,564 +0.09(+0.81%)
May 01, 2007 11.77 11.77 11.36 11.53 3,275,479 +0.05(+0.43%)
Apr 30, 2007 11.45 11.65 11.41 11.48 3,999,070 -0.01(-0.05%)
Apr 27, 2007 12.01 12.01 11.44 11.49 2,515,254 -0.11(-0.91%)
Apr 26, 2007 11.53 11.72 11.53 11.59 3,087,034 -0.14(-1.22%)
Apr 25, 2007 11.64 11.77 11.59 11.73 2,306,901 +0.16(+1.39%)
Apr 24, 2007 11.34 11.69 11.34 11.57 4,485,787 -0.04(-0.32%)
Apr 23, 2007 12.12 12.12 11.57 11.61 2,118,750 +0.00(+0.00%)
Apr 20, 2007 11.67 11.76 11.54 11.61 5,609,964 +0.02(+0.21%)
Apr 19, 2007 11.50 11.62 11.41 11.58 2,840,803 +0.05(+0.43%)
Apr 18, 2007 11.44 11.60 11.41 11.54 4,832,486 +0.06(+0.54%)
Apr 17, 2007 11.41 11.47 11.39 11.47 2,621,161 +0.06(+0.54%)
Apr 16, 2007 11.34 11.41 11.32 11.41 2,445,858 +0.06(+0.55%)
Apr 13, 2007 11.31 11.41 11.29 11.35 2,817,353 +0.02(+0.16%)
Apr 12, 2007 11.37 11.41 11.21 11.33 3,917,471 -0.04(-0.33%)
Apr 11, 2007 11.34 11.40 11.20 11.37 3,770,191 +0.05(+0.44%)
Apr 10, 2007 11.28 11.34 11.16 11.32 2,113,235 +0.06(+0.55%)
Apr 09, 2007 11.24 11.31 11.23 11.26 1,482,610 +0.01(+0.11%)
Apr 05, 2007 11.20 11.27 11.15 11.24 1,802,333 +0.05(+0.44%)
Apr 04, 2007 11.34 11.36 11.18 11.19 1,630,242 -0.12(-1.10%)
Apr 03, 2007 11.32 11.39 11.24 11.32 3,534,684 +0.03(+0.27%)
Apr 02, 2007 11.06 11.30 11.01 11.29 5,794,609 +0.25(+2.30%)
Mar 30, 2007 11.06 11.12 10.90 11.03 5,204,029 -0.04(-0.34%)
Mar 29, 2007 10.75 11.13 10.75 11.07 3,194,661 +0.02(+0.22%)
Mar 28, 2007 10.77 11.11 10.77 11.05 3,103,671 -0.02(-0.22%)
Mar 27, 2007 11.00 11.09 10.93 11.07 1,783,183 +0.06(+0.51%)
Mar 26, 2007 10.92 11.03 10.81 11.01 2,432,234 +0.05(+0.45%)
Mar 23, 2007 10.83 10.98 10.81 10.97 2,215,464 +0.11(+0.97%)
Mar 22, 2007 10.90 10.93 10.80 10.86 2,473,258 -0.07(-0.68%)
Mar 21, 2007 10.80 11.00 10.74 10.93 3,510,412 +0.15(+1.38%)
Mar 20, 2007 10.67 10.79 10.59 10.79 3,110,573 +0.13(+1.22%)
Mar 19, 2007 10.56 10.69 10.54 10.66 2,175,483 +0.10(+0.94%)
Mar 16, 2007 10.68 10.70 10.54 10.56 2,708,299 -0.08(-0.76%)
Mar 15, 2007 10.53 10.70 10.47 10.64 1,895,896 +0.11(+1.00%)
Mar 14, 2007 10.49 10.60 10.37 10.53 5,074,809 +0.05(+0.47%)
Mar 13, 2007 10.67 10.77 10.48 10.48 3,038,171 -0.19(-1.74%)
Mar 12, 2007 10.64 10.72 10.54 10.67 4,527,733 -0.05(-0.46%)
Mar 09, 2007 10.72 10.75 10.60 10.72 1,869,010 +0.06(+0.52%)
Mar 08, 2007 10.69 10.78 10.62 10.66 2,657,915 +0.01(+0.12%)
Mar 07, 2007 10.62 10.79 10.58 10.65 2,661,626 -0.01(-0.12%)
Mar 06, 2007 10.45 10.69 10.43 10.66 3,548,458 +0.21(+2.02%)
Mar 05, 2007 10.44 10.64 10.42 10.45 3,798,843 -0.13(-1.23%)
Mar 02, 2007 10.75 10.76 10.56 10.58 5,106,747 -0.21(-1.95%)
Mar 01, 2007 10.80 10.91 10.68 10.79 3,887,044 -0.02(-0.23%)
Feb 28, 2007 10.66 10.93 10.65 10.82 8,671,017 -0.02(-0.17%)
Feb 27, 2007 10.80 11.41 10.54 10.83 5,691,247 -0.45(-4.01%)
Feb 26, 2007 11.37 11.37 11.14 11.29 4,945,636 +0.19(+1.73%)
Feb 23, 2007 11.06 11.16 10.90 11.10 3,830,625 +0.08(+0.73%)
Feb 22, 2007 10.93 11.14 10.85 11.01 4,835,390 +0.09(+0.79%)
Feb 21, 2007 10.84 10.97 10.70 10.93 4,986,395 -0.01(-0.11%)
Feb 20, 2007 10.86 10.96 10.77 10.94 3,329,049 +0.08(+0.74%)
Feb 16, 2007 10.87 10.90 10.77 10.86 2,958,635 +0.01(+0.06%)
Feb 15, 2007 10.92 10.94 10.78 10.85 2,938,791 -0.07(-0.68%)
Feb 14, 2007 10.95 11.05 10.88 10.93 2,706,505 -0.02(-0.23%)
Feb 13, 2007 11.10 11.10 10.81 10.95 2,526,623 +0.07(+0.68%)
Feb 12, 2007 10.75 10.97 10.67 10.88 1,757,380 +0.02(+0.17%)
Feb 09, 2007 10.97 11.00 10.75 10.86 4,715,683 -0.09(-0.85%)
Feb 08, 2007 10.88 10.98 10.88 10.95 2,485,292 +0.03(+0.28%)
Feb 07, 2007 10.55 11.32 10.55 10.92 2,604,999 -0.01(-0.06%)
Feb 06, 2007 10.83 11.00 10.75 10.93 7,824,517 +0.37(+3.46%)
Feb 05, 2007 10.46 10.62 10.43 10.56 7,367,468 +0.09(+0.83%)
Feb 02, 2007 10.51 10.55 10.43 10.48 6,610,022 +0.00(+0.00%)
Feb 01, 2007 10.35 10.53 10.31 10.48 3,967,917 +0.13(+1.26%)
Jan 31, 2007 10.36 10.41 10.28 10.35 2,867,483 -0.01(-0.12%)
Jan 30, 2007 10.41 10.44 10.33 10.36 3,016,391 -0.01(-0.12%)
Jan 29, 2007 10.34 10.39 10.30 10.37 2,743,420 +0.01(+0.12%)
Jan 26, 2007 10.26 10.39 10.21 10.36 3,554,428 +0.11(+1.09%)
Jan 25, 2007 10.23 10.31 10.18 10.25 2,224,744 +0.02(+0.24%)
Jan 24, 2007 10.07 10.24 10.05 10.22 1,911,602 +0.15(+1.48%)
Jan 23, 2007 10.05 10.08 9.998 10.07 2,831,829 +0.02(+0.25%)
Jan 22, 2007 10.08 10.13 10.01 10.05 1,957,903 -0.01(-0.12%)
Jan 19, 2007 10.07 10.07 10.01 10.06 1,822,225 +0.04(+0.37%)
Jan 18, 2007 10.06 10.11 9.998 10.02 3,110,608 -0.01(-0.06%)
Jan 17, 2007 9.967 10.05 9.949 10.03 2,599,514 +0.04(+0.37%)
Jan 16, 2007 9.949 10.03 9.918 9.992 1,845,134 +0.07(+0.75%)
Jan 12, 2007 9.961 10.02 9.905 9.918 1,956,935 -0.07(-0.74%)
Jan 11, 2007 9.973 10.10 9.930 9.992 3,492,638 -0.02(-0.19%)
Jan 10, 2007 10.07 10.11 9.986 10.01 2,204,900 -0.09(-0.92%)
Jan 09, 2007 10.15 10.20 10.04 10.10 8,429,828 -0.06(-0.61%)
Jan 08, 2007 10.18 10.26 10.12 10.17 2,017,596 -0.04(-0.43%)
Jan 05, 2007 10.32 10.35 10.18 10.21 5,039,473 -0.17(-1.61%)
Jan 04, 2007 10.39 10.46 10.33 10.38 2,050,668 -0.04(-0.42%)
Jan 03, 2007 10.39 10.45 10.32 10.42 4,708,262 +0.07(+0.66%)
Dec 29, 2006 10.38 10.42 10.32 10.35 1,667,993 -0.06(-0.60%)
Dec 28, 2006 10.53 10.54 10.39 10.41 1,479,075 -0.09(-0.89%)
Dec 27, 2006 10.43 10.53 10.39 10.51 1,581,843 +0.10(+0.95%)
Dec 26, 2006 10.35 10.46 10.34 10.41 1,019,284 +0.05(+0.48%)
Dec 22, 2006 10.32 10.36 10.26 10.36 1,087,527 +0.00(+0.00%)
Dec 21, 2006 10.32 10.37 10.27 10.36 2,778,429 +0.04(+0.36%)
Dec 20, 2006 10.34 10.37 10.30 10.32 1,995,171 +0.02(+0.18%)
Dec 19, 2006 10.25 10.36 10.22 10.30 2,427,374 +0.05(+0.48%)
Dec 18, 2006 10.34 10.35 10.22 10.25 2,495,778 -0.09(-0.84%)
Dec 15, 2006 10.23 10.34 10.19 10.34 3,659,131 +0.16(+1.58%)
Dec 14, 2006 10.08 10.20 10.06 10.18 2,049,216 +0.11(+1.11%)
Dec 13, 2006 10.11 10.12 10.04 10.07 2,190,864 -0.02(-0.18%)
Dec 12, 2006 10.04 10.13 10.01 10.08 1,482,786 +0.06(+0.56%)
Dec 11, 2006 9.961 10.05 9.961 10.03 1,187,067 +0.04(+0.37%)
Dec 08, 2006 9.887 10.04 9.874 9.992 2,228,132 +0.07(+0.69%)
Dec 07, 2006 10.13 10.15 9.924 9.924 2,466,416 -0.21(-2.08%)
Dec 06, 2006 10.17 10.26 10.10 10.13 2,779,397 -0.04(-0.37%)
Dec 05, 2006 10.13 10.19 10.10 10.17 1,196,263 +0.03(+0.31%)
Dec 04, 2006 10.04 10.17 10.02 10.14 1,449,552 +0.12(+1.24%)
Dec 01, 2006 10.08 10.14 9.918 10.02 3,170,784 -0.03(-0.31%)
Nov 30, 2006 9.924 10.07 9.899 10.05 3,045,108 +0.12(+1.19%)
Nov 29, 2006 9.719 10.07 9.694 9.930 6,690,365 +0.23(+2.36%)
Nov 28, 2006 9.285 9.763 9.285 9.701 9,720,470 +0.41(+4.40%)
Nov 27, 2006 9.415 9.465 9.261 9.291 2,378,653 -0.17(-1.77%)
Nov 24, 2006 9.409 9.490 9.378 9.459 627,252 +0.02(+0.20%)
Nov 22, 2006 9.453 9.471 9.422 9.440 1,733,977 -0.01(-0.13%)
Nov 21, 2006 9.391 9.459 9.391 9.453 1,464,072 +0.04(+0.39%)
Nov 20, 2006 9.422 9.465 9.378 9.415 1,856,265 -0.04(-0.39%)
Nov 17, 2006 9.415 9.465 9.403 9.453 1,725,749 +0.03(+0.33%)
Nov 16, 2006 9.391 9.471 9.391 9.422 1,842,552 +0.04(+0.46%)
Nov 15, 2006 9.422 9.465 9.378 9.378 1,613,625 -0.07(-0.72%)
Nov 14, 2006 9.434 9.465 9.403 9.446 2,565,473 +0.03(+0.33%)
Nov 13, 2006 9.440 9.465 9.403 9.415 2,038,730 -0.04(-0.39%)
Nov 10, 2006 9.415 9.459 9.409 9.453 1,382,600 +0.01(+0.07%)
Nov 09, 2006 9.335 9.533 9.335 9.446 6,060,370 +0.10(+1.06%)
Nov 08, 2006 9.230 9.366 9.211 9.347 1,750,271 +0.10(+1.07%)
Nov 07, 2006 9.261 9.298 9.186 9.248 2,401,562 -0.03(-0.33%)
Nov 06, 2006 9.273 9.316 9.217 9.279 2,335,255 -0.01(-0.07%)
Nov 03, 2006 9.298 9.353 9.242 9.285 2,722,770 -0.02(-0.27%)
Nov 02, 2006 9.205 9.335 9.174 9.310 2,836,347 +0.11(+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.