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

Royal Caribbean Cruises Ltd (NY: RCL )

138.21 +0.83 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 17.00 16.89 16.89 16.89 2,360,670 -0.11(-0.67%)
Dec 30, 2009 17.21 17.24 16.74 17.00 3,244,695 -0.27(-1.55%)
Dec 29, 2009 17.63 17.64 17.14 17.27 3,131,832 -0.06(-0.35%)
Dec 28, 2009 17.82 17.94 17.28 17.33 2,559,257 -0.29(-1.67%)
Dec 24, 2009 17.58 17.84 17.58 17.62 299,510 +0.02(+0.11%)
Dec 23, 2009 17.74 17.82 17.52 17.60 2,781,110 +0.17(+1.00%)
Dec 22, 2009 17.37 17.49 17.24 17.43 1,959,467 +0.11(+0.66%)
Dec 21, 2009 17.28 17.45 16.90 17.32 4,034,960 +0.23(+1.33%)
Dec 18, 2009 16.77 17.14 16.34 17.09 9,017,050 -0.41(-2.33%)
Dec 17, 2009 17.82 17.83 17.42 17.50 5,109,088 -0.67(-3.71%)
Dec 16, 2009 17.92 18.30 17.81 18.17 7,717,804 +0.85(+4.90%)
Dec 15, 2009 17.36 17.45 17.25 17.32 2,330,540 -0.15(-0.84%)
Dec 14, 2009 17.32 17.53 17.30 17.47 3,234,334 +0.82(+4.89%)
Dec 11, 2009 16.81 16.85 16.49 16.65 2,964,192 +0.02(+0.12%)
Dec 10, 2009 16.73 16.83 16.51 16.63 4,473,382 +0.13(+0.81%)
Dec 09, 2009 16.70 16.71 16.07 16.50 7,006,595 +0.05(+0.33%)
Dec 08, 2009 16.81 16.88 16.27 16.45 5,605,847 -0.63(-3.68%)
Dec 07, 2009 17.19 17.42 17.01 17.07 4,377,067 +0.17(+1.03%)
Dec 04, 2009 16.97 17.09 16.41 16.90 6,266,941 +0.14(+0.84%)
Dec 03, 2009 16.94 17.03 16.70 16.76 4,514,555 +0.02(+0.12%)
Dec 02, 2009 16.56 16.83 16.53 16.74 5,112,080 +0.37(+2.24%)
Dec 01, 2009 16.63 16.79 16.29 16.37 5,437,763 -0.04(-0.24%)
Nov 30, 2009 16.16 16.48 15.81 16.41 9,646,770 +0.29(+1.78%)
Nov 27, 2009 15.79 16.25 15.65 16.13 2,585,866 -0.50(-3.01%)
Nov 25, 2009 16.27 16.70 16.17 16.63 5,253,677 +0.69(+4.36%)
Nov 24, 2009 16.25 16.27 15.72 15.93 3,506,128 -0.15(-0.96%)
Nov 23, 2009 16.20 16.27 15.85 16.09 4,064,948 +0.35(+2.25%)
Nov 20, 2009 15.59 15.76 15.46 15.73 8,843,318 +0.20(+1.29%)
Nov 19, 2009 15.55 15.60 15.18 15.53 3,633,372 -0.37(-2.31%)
Nov 18, 2009 15.93 15.99 15.62 15.90 4,038,762 +0.25(+1.58%)
Nov 17, 2009 15.97 15.97 15.57 15.65 5,281,165 -0.43(-2.66%)
Nov 16, 2009 15.94 16.20 15.76 16.08 6,858,622 +0.63(+4.11%)
Nov 13, 2009 15.36 15.79 15.24 15.44 6,985,337 +0.53(+3.54%)
Nov 12, 2009 15.46 15.50 14.87 14.92 5,983,927 -0.38(-2.49%)
Nov 11, 2009 15.28 15.61 15.14 15.30 3,656,880 +0.27(+1.78%)
Nov 10, 2009 14.97 15.14 14.73 15.03 4,642,443 -0.18(-1.19%)
Nov 09, 2009 14.65 15.30 14.59 15.21 6,406,329 +1.03(+7.25%)
Nov 06, 2009 13.98 14.56 13.97 14.18 5,649,698 +0.17(+1.24%)
Nov 05, 2009 13.97 14.38 13.86 14.01 5,271,805 +0.39(+2.84%)
Nov 04, 2009 13.79 14.07 13.44 13.62 7,428,522 +0.43(+3.24%)
Nov 03, 2009 13.20 13.53 12.66 13.19 16,901,210 -0.61(-4.45%)
Nov 02, 2009 13.80 14.11 13.30 13.81 8,744,519 +0.29(+2.17%)
Oct 30, 2009 14.27 14.40 13.31 13.51 7,201,598 -0.75(-5.25%)
Oct 29, 2009 13.83 14.43 13.83 14.26 6,274,650 +1.06(+8.05%)
Oct 28, 2009 13.73 13.80 13.15 13.20 6,532,619 -0.73(-5.27%)
Oct 27, 2009 14.28 14.42 13.86 13.94 5,879,008 -0.19(-1.37%)
Oct 26, 2009 14.90 15.12 14.00 14.13 5,893,401 -0.90(-6.00%)
Oct 23, 2009 15.10 15.14 14.93 15.03 3,029,419 -0.33(-2.13%)
Oct 22, 2009 15.10 15.43 14.75 15.36 4,455,592 +0.48(+3.23%)
Oct 21, 2009 15.49 15.77 14.86 14.88 4,668,180 -0.67(-4.30%)
Oct 20, 2009 15.37 15.58 15.36 15.55 2,411,141 -0.27(-1.73%)
Oct 19, 2009 15.55 16.00 15.42 15.82 4,737,431 +0.58(+3.81%)
Oct 16, 2009 15.56 15.61 15.24 15.24 5,029,862 -0.76(-4.76%)
Oct 15, 2009 15.79 16.00 15.69 16.00 3,871,546 +0.22(+1.40%)
Oct 14, 2009 16.01 16.03 15.71 15.78 6,030,945 +0.35(+2.25%)
Oct 13, 2009 15.70 15.76 15.23 15.43 5,237,128 -0.43(-2.74%)
Oct 12, 2009 15.91 16.07 15.75 15.87 3,652,517 -0.01(-0.08%)
Oct 09, 2009 16.30 16.39 15.74 15.88 5,073,943 -0.56(-3.41%)
Oct 08, 2009 16.29 16.50 16.15 16.44 4,974,473 +0.67(+4.28%)
Oct 07, 2009 15.91 16.08 15.53 15.77 3,461,961 -0.25(-1.58%)
Oct 06, 2009 15.97 16.18 15.77 16.02 2,334,107 +0.29(+1.87%)
Oct 05, 2009 15.46 15.73 15.28 15.73 3,115,820 +0.59(+3.93%)
Oct 02, 2009 14.94 15.54 14.90 15.13 6,046,181 -0.29(-1.86%)
Oct 01, 2009 16.13 16.16 15.26 15.42 7,199,995 -0.67(-4.15%)
Sep 30, 2009 16.41 16.46 15.83 16.09 4,320,375 -0.11(-0.66%)
Sep 29, 2009 16.39 16.53 16.09 16.19 2,783,633 -0.02(-0.12%)
Sep 28, 2009 15.83 16.35 15.70 16.21 3,805,293 +0.55(+3.54%)
Sep 25, 2009 15.83 16.12 15.40 15.66 4,968,277 -0.40(-2.50%)
Sep 24, 2009 16.69 16.71 15.85 16.06 4,752,073 -0.25(-1.56%)
Sep 23, 2009 16.53 16.70 16.29 16.31 5,400,331 +0.30(+1.88%)
Sep 22, 2009 16.37 16.67 15.95 16.01 9,065,344 +0.49(+3.14%)
Sep 21, 2009 15.66 15.99 15.29 15.53 5,902,595 -0.15(-0.94%)
Sep 18, 2009 16.02 16.02 15.55 15.67 4,753,528 +0.05(+0.34%)
Sep 17, 2009 15.75 16.07 15.36 15.62 6,034,824 -0.51(-3.19%)
Sep 16, 2009 16.30 16.30 15.74 16.13 9,703,282 +0.28(+1.77%)
Sep 15, 2009 15.30 15.90 15.04 15.85 11,254,500 +1.32(+9.10%)
Sep 14, 2009 14.14 14.56 14.02 14.53 3,240,000 +0.23(+1.64%)
Sep 11, 2009 14.51 14.69 14.24 14.30 6,715,610 -0.12(-0.83%)
Sep 10, 2009 13.87 14.42 13.65 14.42 6,989,349 +0.34(+2.42%)
Sep 09, 2009 13.37 14.52 13.26 14.08 11,961,766 +1.06(+8.16%)
Sep 08, 2009 13.17 13.21 12.82 13.01 3,725,447 +0.38(+3.01%)
Sep 04, 2009 12.35 12.66 12.25 12.63 5,194,514 +0.39(+3.22%)
Sep 03, 2009 12.36 12.43 12.03 12.24 6,052,889 +0.29(+2.40%)
Sep 02, 2009 12.11 12.23 11.90 11.95 6,424,730 -0.26(-2.13%)
Sep 01, 2009 12.59 13.06 12.16 12.21 5,359,855 -0.53(-4.19%)
Aug 31, 2009 12.70 12.87 12.51 12.75 6,030,730 -0.30(-2.30%)
Aug 28, 2009 13.25 13.25 12.88 13.05 4,244,873 +0.01(+0.05%)
Aug 27, 2009 13.13 13.20 12.76 13.04 3,576,772 -0.17(-1.26%)
Aug 26, 2009 13.10 13.41 12.96 13.21 4,117,181 -0.05(-0.40%)
Aug 25, 2009 13.23 13.60 13.14 13.26 5,726,444 +0.37(+2.85%)
Aug 24, 2009 13.29 13.29 12.79 12.89 7,416,243 +0.05(+0.42%)
Aug 21, 2009 12.90 13.13 12.56 12.84 7,406,686 +0.15(+1.16%)
Aug 20, 2009 11.91 12.82 11.88 12.69 10,178,400 +0.73(+6.09%)
Aug 19, 2009 11.44 12.06 11.28 11.96 10,572,681 +0.71(+6.35%)
Aug 18, 2009 11.10 11.44 11.02 11.25 4,885,162 +0.31(+2.81%)
Aug 17, 2009 11.25 11.25 10.80 10.94 4,755,168 -0.78(-6.67%)
Aug 14, 2009 11.89 11.98 11.43 11.72 5,152,575 -0.33(-2.77%)
Aug 13, 2009 11.85 12.07 11.33 12.06 6,854,140 +0.44(+3.80%)
Aug 12, 2009 11.04 11.99 11.02 11.62 9,409,683 +0.61(+5.59%)
Aug 11, 2009 11.15 11.28 10.78 11.00 5,703,267 -0.35(-3.06%)
Aug 10, 2009 11.12 11.59 11.02 11.35 7,092,900 -0.03(-0.24%)
Aug 07, 2009 10.68 11.64 10.58 11.38 8,538,370 +1.02(+9.87%)
Aug 06, 2009 10.64 10.75 10.35 10.35 3,159,310 -0.21(-1.96%)
Aug 05, 2009 10.69 10.74 10.36 10.56 5,225,141 -0.01(-0.09%)
Aug 04, 2009 10.35 10.94 10.29 10.57 5,571,660 +0.02(+0.18%)
Aug 03, 2009 10.20 10.62 10.13 10.55 6,362,694 +0.85(+8.80%)
Jul 31, 2009 9.526 9.827 9.519 9.700 6,557,170 -0.09(-0.96%)
Jul 30, 2009 9.713 10.01 9.580 9.793 11,455,941 +0.50(+5.39%)
Jul 29, 2009 10.21 10.27 9.025 9.292 26,692,180 -1.66(-15.13%)
Jul 28, 2009 10.62 10.98 10.45 10.95 6,339,332 +0.33(+3.08%)
Jul 27, 2009 11.19 11.20 10.60 10.62 6,938,851 -0.49(-4.39%)
Jul 24, 2009 11.08 11.27 10.85 11.11 4,040 -0.23(-2.06%)
Jul 23, 2009 10.01 11.39 9.954 11.34 13,479,020 +1.22(+12.01%)
Jul 22, 2009 9.426 10.18 9.426 10.13 8,437,722 +0.27(+2.78%)
Jul 21, 2009 10.01 10.04 9.519 9.853 4,677,626 -0.04(-0.41%)
Jul 20, 2009 9.413 10.00 9.319 9.894 7,099,450 +0.75(+8.18%)
Jul 17, 2009 9.306 9.366 9.018 9.145 3,575,034 -0.27(-2.91%)
Jul 16, 2009 9.239 9.453 8.938 9.419 5,312,370 +0.21(+2.25%)
Jul 15, 2009 8.805 9.332 8.698 9.212 6,657,165 +0.73(+8.67%)
Jul 14, 2009 8.451 8.644 8.297 8.477 6,414,721 +0.09(+1.04%)
Jul 13, 2009 8.271 8.417 8.237 8.390 5,356,033 +0.07(+0.80%)
Jul 10, 2009 8.357 8.471 8.130 8.324 3,785,258 -0.27(-3.19%)
Jul 09, 2009 8.477 8.651 8.277 8.598 4,201,017 +0.47(+5.84%)
Jul 08, 2009 8.344 8.451 7.883 8.123 6,907,838 -0.13(-1.62%)
Jul 07, 2009 8.564 8.626 8.250 8.257 4,590,603 -0.35(-4.11%)
Jul 06, 2009 8.878 8.885 8.424 8.611 5,336,004 -0.31(-3.52%)
Jul 02, 2009 9.145 9.519 8.838 8.925 4,224,967 -0.59(-6.25%)
Jul 01, 2009 9.005 9.633 9.005 9.519 7,998,953 +0.47(+5.24%)
Jun 30, 2009 8.932 9.105 8.631 9.045 5,575,562 +0.19(+2.19%)
Jun 29, 2009 8.818 9.175 8.731 8.851 4,200,204 -0.02(-0.23%)
Jun 26, 2009 8.945 8.998 8.684 8.871 7,383,345 -0.27(-2.99%)
Jun 25, 2009 8.992 9.185 8.918 9.145 5,058,925 +0.36(+4.11%)
Jun 24, 2009 8.851 9.115 8.631 8.785 5,710,245 +0.29(+3.46%)
Jun 23, 2009 8.838 8.871 8.350 8.491 4,948,649 -0.19(-2.23%)
Jun 22, 2009 9.125 9.125 8.290 8.684 11,046,426 -0.68(-7.28%)
Jun 19, 2009 9.286 9.660 9.252 9.366 13,970,831 +0.50(+5.65%)
Jun 18, 2009 8.658 8.965 8.511 8.865 9,122,710 +0.49(+5.82%)
Jun 17, 2009 8.417 8.417 7.950 8.377 10,814,293 +0.04(+0.48%)
Jun 16, 2009 8.678 8.718 8.284 8.337 10,493,447 -0.11(-1.27%)
Jun 15, 2009 8.918 8.918 8.337 8.444 7,273,704 -0.71(-7.80%)
Jun 12, 2009 9.312 9.352 8.912 9.159 5,513,851 +0.00(+0.00%)
Jun 11, 2009 9.299 9.393 8.985 9.159 7,875,336 +0.07(+0.81%)
Jun 10, 2009 9.907 9.914 9.079 9.085 10,096,005 -0.42(-4.43%)
Jun 09, 2009 9.974 9.987 9.453 9.506 9,624,548 -0.43(-4.37%)
Jun 08, 2009 9.954 10.04 9.753 9.940 4,850,666 -0.27(-2.62%)
Jun 05, 2009 10.49 10.55 10.09 10.21 5,132,046 +0.05(+0.46%)
Jun 04, 2009 10.11 10.26 9.887 10.16 5,938,518 +0.19(+1.87%)
Jun 03, 2009 10.19 10.29 9.820 9.974 4,673,329 -0.65(-6.16%)
Jun 02, 2009 10.47 10.68 10.32 10.63 3,782,933 -0.01(-0.06%)
Jun 01, 2009 10.51 10.86 10.11 10.63 5,315,894 +0.57(+5.71%)
May 29, 2009 10.07 10.13 9.820 10.06 5,426,572 +0.30(+3.08%)
May 28, 2009 9.920 10.09 9.539 9.760 8,824,291 -0.09(-0.95%)
May 27, 2009 10.70 10.70 9.853 9.853 8,859,927 -0.67(-6.41%)
May 26, 2009 9.753 10.73 9.753 10.53 7,861,817 +0.59(+5.99%)
May 22, 2009 10.07 10.17 9.720 9.934 4,937,840 +0.19(+1.92%)
May 21, 2009 9.680 9.827 9.386 9.747 4,154,323 -0.02(-0.21%)
May 20, 2009 10.54 10.72 9.620 9.767 7,119,309 -0.67(-6.40%)
May 19, 2009 10.55 10.81 10.33 10.43 5,115,704 -0.07(-0.70%)
May 18, 2009 9.880 10.66 9.753 10.51 6,716,175 +0.96(+10.00%)
May 15, 2009 9.566 10.17 9.439 9.553 5,071,441 -0.10(-1.04%)
May 14, 2009 9.339 9.713 8.851 9.653 8,127,861 +0.63(+6.96%)
May 13, 2009 9.713 9.787 9.005 9.025 10,555,721 -1.12(-11.06%)
May 12, 2009 10.66 10.69 9.940 10.15 5,793,569 -0.45(-4.22%)
May 11, 2009 10.83 10.84 10.35 10.60 9,589,507 -0.82(-7.20%)
May 08, 2009 11.21 11.43 10.78 11.42 8,700,068 +0.39(+3.58%)
May 07, 2009 11.70 11.94 10.69 11.02 13,770,756 -0.31(-2.77%)
May 06, 2009 11.14 11.35 10.69 11.34 10,130,053 +0.57(+5.27%)
May 05, 2009 10.29 10.82 9.980 10.77 9,001,699 +0.45(+4.34%)
May 04, 2009 10.34 10.47 10.25 10.32 14,572,267 +0.97(+10.36%)
May 01, 2009 9.880 10.23 9.286 9.352 9,298,630 -0.49(-4.96%)
Apr 30, 2009 9.246 9.987 9.192 9.840 12,691,276 +0.48(+5.14%)
Apr 29, 2009 8.631 9.426 8.537 9.359 17,884,386 +1.01(+12.08%)
Apr 28, 2009 7.803 8.611 7.696 8.350 14,162,645 +0.27(+3.31%)
Apr 27, 2009 8.417 8.557 7.930 8.083 22,271,218 -1.58(-16.32%)
Apr 24, 2009 9.032 9.853 9.005 9.660 15,634,422 +0.47(+5.09%)
Apr 23, 2009 8.724 9.426 8.177 9.192 34,256,632 +1.57(+20.60%)
Apr 22, 2009 7.094 7.849 6.961 7.622 16,009,824 +0.47(+6.64%)
Apr 21, 2009 6.961 7.388 6.894 7.148 7,401,736 +0.29(+4.19%)
Apr 20, 2009 7.642 7.702 6.814 6.861 7,369,260 -1.14(-14.27%)
Apr 17, 2009 7.849 8.123 7.395 8.003 7,504,811 +0.47(+6.21%)
Apr 16, 2009 7.535 7.736 7.255 7.535 8,833,723 +0.38(+5.32%)
Apr 15, 2009 7.215 7.616 7.001 7.155 9,293,305 -0.04(-0.56%)
Apr 14, 2009 7.395 7.803 7.115 7.195 9,070,043 -0.31(-4.10%)
Apr 13, 2009 6.734 7.676 6.453 7.502 10,750,420 +0.77(+11.41%)
Apr 09, 2009 6.487 6.760 6.393 6.734 5,025,677 +0.47(+7.58%)
Apr 08, 2009 6.373 6.573 6.099 6.259 3,550,137 +0.03(+0.43%)
Apr 07, 2009 6.326 6.406 6.092 6.233 4,071,480 -0.43(-6.51%)
Apr 06, 2009 6.593 6.680 6.287 6.667 7,184,105 -0.07(-1.09%)
Apr 03, 2009 6.406 6.934 6.259 6.740 7,107,583 +0.46(+7.34%)
Apr 02, 2009 6.019 6.634 5.959 6.279 10,108,111 +0.47(+8.17%)
Apr 01, 2009 5.217 5.899 5.177 5.805 5,913,175 +0.45(+8.49%)
Mar 31, 2009 5.291 5.525 5.231 5.351 4,684,083 +0.16(+3.09%)
Mar 30, 2009 5.625 5.625 5.044 5.191 3,891,182 -1.03(-16.54%)
Mar 26, 2009 6.006 6.306 5.952 6.219 5,176,242 +0.35(+5.92%)
Mar 25, 2009 5.785 6.072 5.545 5.872 6,831,796 +0.24(+4.27%)
Mar 24, 2009 5.725 6.340 5.565 5.631 9,455,413 -0.29(-4.96%)
Mar 23, 2009 5.511 5.932 5.511 5.925 7,352,641 +0.66(+12.56%)
Mar 20, 2009 5.758 5.825 5.044 5.264 4,303,081 -0.49(-8.51%)
Mar 19, 2009 5.758 5.992 5.605 5.753 6,441,903 +0.22(+4.02%)
Mar 18, 2009 5.291 5.745 5.177 5.531 6,051,060 +0.14(+2.60%)
Mar 17, 2009 5.231 5.424 5.084 5.391 4,490,258 +0.24(+4.67%)
Mar 16, 2009 5.130 5.398 5.064 5.151 4,835,076 +0.23(+4.61%)
Mar 13, 2009 5.271 5.458 4.776 4.923 0 -0.42(-7.87%)
Mar 12, 2009 4.623 5.471 4.489 5.344 9,204,672 +0.77(+16.79%)
Mar 11, 2009 4.716 4.903 4.409 4.576 6,634,156 -0.10(-2.14%)
Mar 10, 2009 4.115 4.736 4.108 4.676 7,828,365 +0.79(+20.48%)
Mar 09, 2009 3.834 4.095 3.801 3.881 3,559,305 -0.08(-2.02%)
Mar 06, 2009 3.968 4.102 3.748 3.961 0 +0.23(+6.08%)
Mar 05, 2009 4.008 4.262 3.734 3.734 5,834,484 -0.39(-9.40%)
Mar 04, 2009 4.048 4.295 3.855 4.122 6,984,963 +0.45(+12.18%)
Mar 02, 2009 3.875 4.062 3.627 3.674 6,727,249 -0.33(-8.33%)
Feb 27, 2009 4.315 4.436 3.955 4.008 0 -0.47(-10.45%)
Feb 26, 2009 4.683 4.857 4.456 4.476 7,188,473 -0.05(-1.03%)
Feb 25, 2009 4.529 4.683 4.302 4.523 7,928,968 -0.05(-1.02%)
Feb 24, 2009 4.028 4.910 4.008 4.569 13,774,253 +0.80(+21.28%)
Feb 23, 2009 4.022 4.075 3.674 3.768 5,112,600 -0.20(-5.05%)
Feb 20, 2009 3.808 4.095 3.694 3.968 0 -0.01(-0.17%)
Feb 19, 2009 4.382 4.422 3.948 3.975 9,238,612 -0.30(-7.03%)
Feb 18, 2009 4.275 4.321 4.042 4.275 6,608,188 +0.12(+2.89%)
Feb 17, 2009 4.369 4.369 4.102 4.155 5,257,729 -0.47(-10.12%)
Feb 13, 2009 4.636 4.716 4.409 4.623 5,819,931 +0.05(+1.02%)
Feb 12, 2009 4.436 4.589 4.229 4.576 7,445,800 +0.01(+0.29%)
Feb 11, 2009 4.756 4.843 4.342 4.563 11,008,630 +0.00(+0.00%)
Feb 10, 2009 4.977 5.271 4.436 4.563 9,869,831 -0.35(-7.20%)
Feb 09, 2009 5.204 5.211 4.776 4.917 7,226,277 +0.01(+0.27%)
Feb 06, 2009 4.556 5.177 4.523 4.903 0 +0.50(+11.38%)
Feb 05, 2009 4.516 4.556 4.309 4.402 9,297,039 -0.09(-2.08%)
Feb 04, 2009 4.670 4.863 4.496 4.496 7,567,010 -0.01(-0.15%)
Feb 03, 2009 4.482 4.603 4.162 4.503 11,976,446 +0.22(+5.15%)
Feb 02, 2009 4.309 4.369 4.060 4.282 12,363,280 -0.05(-1.23%)
Jan 30, 2009 4.957 4.984 4.242 4.336 0 -0.91(-17.32%)
Jan 29, 2009 5.999 6.012 4.436 5.244 32,406,554 -0.81(-13.36%)
Jan 28, 2009 6.974 6.981 5.745 6.052 21,531,232 -0.90(-12.88%)
Jan 27, 2009 6.934 7.101 6.767 6.948 3,779,535 +0.25(+3.69%)
Jan 26, 2009 6.453 7.014 6.446 6.700 7,104,025 +0.40(+6.36%)
Jan 23, 2009 5.905 6.507 5.805 6.300 0 +0.06(+0.96%)
Jan 22, 2009 6.326 6.493 6.119 6.239 5,565,324 -0.11(-1.79%)
Jan 21, 2009 6.373 6.400 5.925 6.353 4,967,787 +0.45(+7.70%)
Jan 20, 2009 6.627 6.714 5.825 5.899 4,540,258 -0.68(-10.36%)
Jan 16, 2009 6.861 6.927 6.273 6.580 0 -0.01(-0.10%)
Jan 15, 2009 6.854 6.927 6.072 6.587 10,185,934 -0.43(-6.18%)
Jan 14, 2009 7.669 7.669 6.934 7.021 6,274,123 -0.87(-11.01%)
Jan 13, 2009 7.602 7.943 7.422 7.889 4,084,313 +0.30(+3.96%)
Jan 12, 2009 8.243 8.250 7.495 7.589 3,194,047 -0.51(-6.35%)
Jan 09, 2009 8.551 8.624 8.030 8.103 4,187,339 -0.15(-1.78%)
Jan 08, 2009 8.791 8.831 8.023 8.250 6,438,301 -0.71(-7.90%)
Jan 07, 2009 9.486 9.680 8.624 8.958 6,430,032 -0.93(-9.39%)
Jan 06, 2009 10.07 10.21 9.787 9.887 7,123,720 -0.25(-2.50%)
Jan 05, 2009 9.453 10.35 9.399 10.14 3,790,302 +0.15(+1.47%)
Jan 02, 2009 9.306 10.14 9.272 9.994 0 +0.81(+8.80%)
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.