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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011 9.369 9.478 9.369 9.431 673,297 +0.21(+2.22%)
Mar 30, 2011 9.217 9.226 9.214 9.226 817,784 +0.14(+1.55%)
Mar 29, 2011 9.026 9.113 8.990 9.085 520,058 +0.01(+0.12%)
Mar 28, 2011 9.150 9.209 9.060 9.074 671,307 -0.10(-1.07%)
Mar 25, 2011 9.184 9.223 9.144 9.172 560,098 +0.02(+0.18%)
Mar 24, 2011 9.158 9.169 9.015 9.155 1,064,927 +0.37(+4.19%)
Mar 23, 2011 8.642 8.830 8.703 8.788 977,728 +0.15(+1.69%)
Mar 22, 2011 8.616 8.692 8.568 8.642 1,299,383 -0.09(-1.03%)
Mar 21, 2011 8.740 8.757 8.723 8.731 657,612 +0.01(+0.10%)
Mar 18, 2011 8.678 8.768 8.650 8.723 755,571 -0.01(-0.16%)
Mar 17, 2011 8.779 8.835 8.698 8.737 1,008,931 -0.15(-1.74%)
Mar 16, 2011 9.032 9.082 8.824 8.891 976,845 -0.33(-3.62%)
Mar 15, 2011 9.198 9.240 9.161 9.226 519,356 -0.13(-1.44%)
Mar 14, 2011 9.380 9.462 9.304 9.360 698,500 -0.08(-0.86%)
Mar 11, 2011 9.240 9.453 9.240 9.442 682,622 +0.10(+1.05%)
Mar 10, 2011 9.619 9.619 9.327 9.344 951,956 -0.29(-3.00%)
Mar 09, 2011 9.490 9.641 9.490 9.633 950,040 +0.14(+1.45%)
Mar 08, 2011 9.285 9.498 9.285 9.495 633,570 +0.15(+1.65%)
Mar 07, 2011 9.400 9.439 9.327 9.341 369,083 +0.06(+0.60%)
Mar 04, 2011 9.442 9.442 9.265 9.285 742,151 -0.24(-2.56%)
Mar 03, 2011 9.473 9.563 9.462 9.529 1,046,304 -0.03(-0.26%)
Mar 02, 2011 9.515 9.554 9.445 9.554 991,604 +0.04(+0.41%)
Mar 01, 2011 9.613 9.650 9.504 9.515 873,474 -0.09(-0.91%)
Feb 28, 2011 9.537 9.633 9.521 9.602 658,527 +0.08(+0.86%)
Feb 25, 2011 9.478 9.532 9.462 9.521 1,378,196 +0.15(+1.65%)
Feb 24, 2011 9.332 9.419 9.324 9.366 1,169,769 -0.02(-0.24%)
Feb 23, 2011 9.408 9.521 9.318 9.389 1,144,968 -0.02(-0.21%)
Feb 22, 2011 9.473 9.518 9.394 9.408 1,326,291 -0.15(-1.56%)
Feb 18, 2011 9.498 9.591 9.498 9.557 804,869 +0.05(+0.50%)
Feb 17, 2011 9.389 9.515 9.389 9.509 1,037,413 +0.07(+0.71%)
Feb 16, 2011 9.464 9.484 9.408 9.442 1,014,151 -0.03(-0.27%)
Feb 15, 2011 9.518 9.549 9.436 9.467 1,095,578 -0.03(-0.30%)
Feb 14, 2011 9.560 9.605 9.408 9.495 806,945 -0.18(-1.83%)
Feb 11, 2011 9.549 9.672 9.549 9.672 611,251 +0.08(+0.79%)
Feb 10, 2011 9.594 9.636 9.563 9.596 860,687 -0.22(-2.29%)
Feb 09, 2011 9.807 9.821 9.765 9.821 699,775 +0.05(+0.49%)
Feb 08, 2011 9.697 9.773 9.635 9.773 782,508 +0.09(+0.96%)
Feb 07, 2011 9.605 9.714 9.605 9.681 517,647 +0.01(+0.15%)
Feb 04, 2011 9.647 9.680 9.580 9.667 392,833 +0.09(+0.94%)
Feb 03, 2011 9.585 9.613 9.551 9.577 219,540 +0.00(+0.00%)
Feb 02, 2011 9.537 9.658 9.495 9.577 847,509 +0.08(+0.80%)
Feb 01, 2011 9.490 9.512 9.415 9.501 451,090 +0.06(+0.62%)
Jan 31, 2011 9.419 9.442 9.360 9.442 492,266 +0.09(+0.96%)
Jan 28, 2011 9.585 9.594 9.332 9.352 1,560,167 -0.20(-2.06%)
Jan 27, 2011 9.647 9.667 9.532 9.549 749,650 -0.10(-0.99%)
Jan 26, 2011 9.644 9.728 9.641 9.644 1,588,065 -0.01(-0.06%)
Jan 25, 2011 9.599 9.678 9.523 9.650 1,886,856 +0.08(+0.82%)
Jan 24, 2011 9.355 9.580 9.355 9.571 915,918 +0.22(+2.34%)
Jan 21, 2011 9.470 9.478 9.316 9.352 1,498,263 -0.10(-1.04%)
Jan 20, 2011 9.450 9.487 9.380 9.450 1,416,655 -0.03(-0.30%)
Jan 19, 2011 9.574 9.653 9.436 9.478 1,006,364 -0.06(-0.68%)
Jan 18, 2011 9.588 9.661 9.484 9.543 1,008,140 +0.12(+1.22%)
Jan 14, 2011 9.310 9.445 9.268 9.428 1,623,127 +0.16(+1.76%)
Jan 13, 2011 9.304 9.307 9.184 9.265 2,038,365 -0.18(-1.93%)
Jan 12, 2011 9.212 9.532 9.212 9.448 1,613,019 +0.41(+4.57%)
Jan 11, 2011 9.023 9.066 8.948 9.035 2,319,897 -0.07(-0.74%)
Jan 10, 2011 8.987 9.111 8.897 9.102 2,619,101 -0.04(-0.40%)
Jan 07, 2011 9.273 9.344 9.119 9.139 1,801,060 -0.43(-4.46%)
Jan 06, 2011 9.703 9.734 9.537 9.565 912,514 -0.49(-4.91%)
Jan 05, 2011 10.01 10.09 9.970 10.06 603,197 +0.09(+0.93%)
Jan 04, 2011 10.06 10.12 9.956 9.967 1,156,366 -0.14(-1.39%)
Jan 03, 2011 10.06 10.11 10.04 10.11 384,850 +0.10(+0.97%)
Dec 31, 2010 9.914 10.03 9.908 10.01 174,518 +0.03(+0.32%)
Dec 30, 2010 9.961 10.04 9.936 9.978 473,209 -0.01(-0.06%)
Dec 29, 2010 9.961 9.995 9.858 9.984 821,455 +0.08(+0.85%)
Dec 28, 2010 9.841 9.919 9.759 9.900 535,807 +0.10(+1.00%)
Dec 27, 2010 9.695 9.815 9.695 9.801 527,336 +0.03(+0.32%)
Dec 23, 2010 9.869 9.872 9.745 9.770 215,641 -0.03(-0.34%)
Dec 22, 2010 9.779 9.858 9.779 9.804 562,580 -0.01(-0.15%)
Dec 21, 2010 9.810 9.855 9.785 9.819 790,668 +0.10(+1.07%)
Dec 20, 2010 9.830 9.830 9.710 9.715 273,014 -0.06(-0.63%)
Dec 17, 2010 9.640 9.791 9.609 9.777 790,865 +0.18(+1.87%)
Dec 16, 2010 9.645 9.662 9.544 9.598 1,098,613 -0.09(-0.92%)
Dec 15, 2010 9.746 9.791 9.673 9.687 826,435 -0.03(-0.26%)
Dec 14, 2010 9.718 9.808 9.698 9.712 1,435,412 -0.07(-0.72%)
Dec 13, 2010 9.785 9.827 9.715 9.782 2,011,216 -0.18(-1.80%)
Dec 10, 2010 9.922 10.00 9.852 9.962 1,809,942 -0.07(-0.67%)
Dec 09, 2010 10.03 10.05 9.936 10.03 1,879,389 +0.05(+0.50%)
Dec 08, 2010 10.07 10.08 9.910 9.978 1,080,996 -0.21(-2.09%)
Dec 07, 2010 10.25 10.28 10.18 10.19 603,171 +0.00(+0.03%)
Dec 06, 2010 10.17 10.21 10.12 10.19 858,611 -0.02(-0.16%)
Dec 03, 2010 10.09 10.21 10.08 10.21 681,028 -0.10(-0.92%)
Dec 02, 2010 10.23 10.31 10.21 10.30 784,398 +0.06(+0.60%)
Dec 01, 2010 10.15 10.26 10.15 10.24 1,032,050 +0.16(+1.57%)
Nov 30, 2010 10.03 10.12 9.950 10.08 1,280,687 -0.04(-0.43%)
Nov 29, 2010 10.08 10.14 9.987 10.12 1,042,904 -0.01(-0.08%)
Nov 26, 2010 10.11 10.19 10.07 10.13 1,093,915 -0.22(-2.16%)
Nov 24, 2010 10.33 10.36 10.36 10.36 1,176,753 +0.02(+0.16%)
Nov 23, 2010 10.44 10.44 10.32 10.34 820,869 -0.24(-2.22%)
Nov 22, 2010 10.48 10.61 10.43 10.57 2,446,522 +0.10(+0.91%)
Nov 19, 2010 10.37 10.49 10.36 10.48 883,023 +0.04(+0.35%)
Nov 18, 2010 10.48 10.54 10.43 10.44 2,479,663 +0.10(+1.00%)
Nov 17, 2010 10.36 10.40 10.33 10.34 2,277,610 -0.02(-0.16%)
Nov 16, 2010 10.25 10.38 10.22 10.36 2,969,143 +0.06(+0.63%)
Nov 15, 2010 10.30 10.37 10.27 10.29 1,748,520 -0.11(-1.05%)
Nov 12, 2010 10.45 10.48 10.27 10.40 3,198,291 -0.21(-1.98%)
Nov 11, 2010 10.64 10.66 10.53 10.61 2,353,570 -0.01(-0.11%)
Nov 10, 2010 10.62 10.63 10.47 10.62 3,184,668 +0.36(+3.46%)
Nov 09, 2010 10.24 10.33 10.19 10.27 1,850,046 -0.04(-0.35%)
Nov 08, 2010 10.00 10.31 10.00 10.30 1,547,853 +0.32(+3.20%)
Nov 05, 2010 9.995 10.08 9.850 9.984 3,685,102 -0.37(-3.59%)
Nov 04, 2010 10.19 10.47 10.19 10.36 1,673,485 +0.17(+1.65%)
Nov 03, 2010 10.26 10.28 10.08 10.19 2,339,765 -0.26(-2.52%)
Nov 02, 2010 10.51 10.52 10.41 10.45 2,664,513 -0.56(-5.11%)
Nov 01, 2010 10.93 11.08 10.55 11.01 1,676,561 -0.29(-2.57%)
Oct 29, 2010 11.43 11.47 11.23 11.31 1,947,614 -0.23(-1.97%)
Oct 28, 2010 11.53 11.61 11.49 11.53 259,709 +0.12(+1.03%)
Oct 27, 2010 11.35 11.42 11.34 11.41 340,321 +0.21(+1.85%)
Oct 25, 2010 11.34 11.34 11.20 11.21 750,996 -0.14(-1.23%)
Oct 22, 2010 11.35 11.37 11.22 11.35 340,857 -0.09(-0.78%)
Oct 21, 2010 11.40 11.51 11.38 11.44 723,451 -0.13(-1.11%)
Oct 20, 2010 11.33 11.66 11.32 11.57 760,321 +0.26(+2.33%)
Oct 19, 2010 11.30 11.50 11.25 11.30 1,010,610 -0.15(-1.34%)
Oct 18, 2010 11.41 11.49 11.39 11.46 488,539 -0.01(-0.10%)
Oct 15, 2010 11.48 11.50 11.34 11.47 1,111,479 +0.03(+0.27%)
Oct 14, 2010 11.47 11.48 11.38 11.44 1,341,042 -0.09(-0.80%)
Oct 13, 2010 11.52 11.56 11.48 11.53 1,012,042 -0.01(-0.05%)
Oct 12, 2010 11.48 11.59 11.42 11.53 600,266 -0.03(-0.22%)
Oct 11, 2010 11.53 11.60 11.52 11.56 420,207 +0.01(+0.07%)
Oct 08, 2010 11.55 11.61 11.45 11.55 1,186,588 -0.16(-1.36%)
Oct 07, 2010 11.75 11.75 11.56 11.71 994,218 -0.34(-2.79%)
Oct 06, 2010 12.05 12.05 11.94 12.05 742,229 -0.20(-1.62%)
Oct 05, 2010 12.13 12.26 12.13 12.25 651,349 +0.28(+2.34%)
Oct 04, 2010 11.88 11.98 11.84 11.97 706,823 +0.18(+1.52%)
Oct 01, 2010 11.79 11.83 11.76 11.79 546,200 +0.23(+1.99%)
Sep 30, 2010 11.67 11.83 11.52 11.56 992,510 -0.12(-1.01%)
Sep 29, 2010 11.66 11.84 11.60 11.67 1,406,723 +0.16(+1.36%)
Sep 28, 2010 11.42 11.59 11.32 11.52 1,303,356 +0.17(+1.48%)
Sep 27, 2010 11.41 11.44 11.30 11.35 984,239 +0.02(+0.15%)
Sep 24, 2010 11.17 11.36 11.17 11.33 867,682 +0.29(+2.64%)
Sep 23, 2010 10.99 11.16 10.95 11.04 850,315 -0.17(-1.52%)
Sep 22, 2010 11.32 11.34 11.17 11.21 609,573 -0.14(-1.21%)
Sep 21, 2010 11.40 11.42 11.29 11.35 1,131,165 -0.37(-3.15%)
Sep 20, 2010 11.58 11.74 11.51 11.72 738,974 +0.22(+1.95%)
Sep 17, 2010 11.50 11.62 11.48 11.50 529,465 -0.28(-2.38%)
Sep 15, 2010 11.71 11.79 11.63 11.78 975,765 +0.15(+1.28%)
Sep 14, 2010 11.55 11.71 11.55 11.63 760,136 -0.04(-0.38%)
Sep 13, 2010 11.61 11.69 11.57 11.67 613,996 +0.15(+1.31%)
Sep 10, 2010 11.42 11.52 11.31 11.52 658,480 +0.24(+2.11%)
Sep 09, 2010 11.36 11.43 11.18 11.28 755,294 -0.01(-0.07%)
Sep 08, 2010 11.13 11.32 11.13 11.29 351,704 +0.12(+1.05%)
Sep 07, 2010 11.28 11.28 11.15 11.17 691,089 -0.11(-0.97%)
Sep 03, 2010 11.23 11.32 11.21 11.28 381,143 +0.13(+1.13%)
Sep 02, 2010 11.22 11.22 11.11 11.16 57,213 -0.14(-1.26%)
Sep 01, 2010 11.06 11.34 11.06 11.30 626,801 +0.38(+3.43%)
Aug 31, 2010 10.92 10.94 10.73 10.92 1,786 +0.07(+0.64%)
Aug 30, 2010 10.90 10.90 10.83 10.85 778,185 -0.10(-0.92%)
Aug 27, 2010 11.03 11.03 10.82 10.96 506,968 -0.13(-1.16%)
Aug 26, 2010 11.12 11.18 11.06 11.08 202,724 +0.02(+0.15%)
Aug 25, 2010 10.99 11.11 10.88 11.07 843,045 +0.17(+1.57%)
Aug 24, 2010 10.70 10.97 10.70 10.90 850,533 -0.03(-0.31%)
Aug 23, 2010 10.98 11.03 10.90 10.93 661,053 -0.02(-0.20%)
Aug 20, 2010 10.90 10.97 10.89 10.95 919,698 -0.07(-0.66%)
Aug 19, 2010 10.86 11.19 10.99 11.03 911,780 +0.17(+1.55%)
Aug 18, 2010 10.77 10.93 10.76 10.86 947,901 +0.07(+0.68%)
Aug 17, 2010 10.76 10.84 10.76 10.78 357,088 +0.06(+0.57%)
Aug 16, 2010 10.59 10.77 10.59 10.72 424,827 +0.09(+0.84%)
Aug 13, 2010 10.63 10.64 10.50 10.63 433,430 +0.19(+1.79%)
Aug 12, 2010 10.37 10.54 10.37 10.45 391,897 -0.05(-0.48%)
Aug 11, 2010 10.38 10.55 10.37 10.50 1,268,654 -0.11(-1.03%)
Aug 10, 2010 10.55 10.69 10.53 10.61 1,083,529 -0.19(-1.76%)
Aug 09, 2010 10.56 10.87 10.56 10.80 1,109,896 +0.28(+2.63%)
Aug 06, 2010 10.52 10.53 10.34 10.52 459,943 +0.20(+1.95%)
Aug 05, 2010 10.25 10.33 10.23 10.32 564,692 +0.03(+0.24%)
Aug 04, 2010 10.29 10.33 10.27 10.29 1,519,578 +0.03(+0.33%)
Aug 03, 2010 10.17 10.30 10.14 10.26 1,605,260 -0.37(-3.48%)
Aug 02, 2010 10.57 10.64 10.45 10.63 703,390 +0.12(+1.15%)
Jul 30, 2010 10.51 10.54 10.25 10.51 1,093,915 +0.32(+3.16%)
Jul 29, 2010 10.24 10.34 10.18 10.19 786,156 -0.04(-0.38%)
Jul 28, 2010 10.26 10.26 10.17 10.22 1,777,698 +0.05(+0.52%)
Jul 27, 2010 10.20 10.21 10.13 10.17 646,551 +0.01(+0.14%)
Jul 26, 2010 10.04 10.17 9.992 10.16 1,282,020 +0.08(+0.75%)
Jul 23, 2010 10.07 10.17 10.03 10.08 1,004,193 -0.17(-1.66%)
Jul 22, 2010 10.10 10.31 10.10 10.25 1,916,403 +0.23(+2.32%)
Jul 21, 2010 10.06 10.06 9.959 10.02 924,649 -0.06(-0.56%)
Jul 20, 2010 9.844 10.10 9.805 10.08 1,624,274 +0.14(+1.44%)
Jul 19, 2010 9.897 9.995 9.855 9.934 983,189 +0.08(+0.80%)
Jul 16, 2010 9.855 9.886 9.780 9.855 800,540 -0.02(-0.20%)
Jul 15, 2010 9.906 9.906 9.760 9.875 679,199 +0.05(+0.54%)
Jul 14, 2010 9.782 9.852 9.766 9.822 1,525,420 +0.03(+0.26%)
Jul 13, 2010 9.777 9.816 9.670 9.796 1,626,939 +0.05(+0.49%)
Jul 12, 2010 9.651 9.780 9.651 9.749 336,001 +0.02(+0.23%)
Jul 09, 2010 9.726 9.754 9.586 9.726 300,881 +0.09(+0.90%)
Jul 08, 2010 9.530 9.735 9.530 9.640 727,513 +0.04(+0.38%)
Jul 07, 2010 9.447 9.651 9.447 9.603 737,931 +0.15(+1.63%)
Jul 06, 2010 9.482 9.547 9.387 9.449 881,562 +0.17(+1.84%)
Jul 02, 2010 9.279 9.390 9.252 9.279 1,100,074 -0.05(-0.58%)
Jul 01, 2010 9.306 9.387 9.241 9.333 1,135,688 +0.07(+0.76%)
Jun 30, 2010 9.268 9.436 9.238 9.262 887,734 -0.06(-0.64%)
Jun 29, 2010 9.330 9.490 9.290 9.322 1,401,946 -0.19(-1.96%)
Jun 25, 2010 9.509 9.525 9.436 9.509 621,391 +0.01(+0.09%)
Jun 24, 2010 9.530 9.576 9.460 9.501 294,008 -0.10(-1.04%)
Jun 23, 2010 9.541 9.639 9.501 9.601 551,338 +0.09(+1.00%)
Jun 22, 2010 9.484 9.636 9.457 9.506 572,336 +0.08(+0.89%)
Jun 21, 2010 9.582 9.582 9.368 9.422 1,633,248 -0.19(-1.94%)
Jun 18, 2010 9.609 9.609 9.463 9.609 515,398 +0.12(+1.31%)
Jun 17, 2010 9.514 9.528 9.384 9.484 413,500 +0.02(+0.26%)
Jun 16, 2010 9.509 9.509 9.376 9.460 225,448 -0.07(-0.77%)
Jun 15, 2010 9.371 9.557 9.368 9.533 657,012 +0.16(+1.73%)
Jun 14, 2010 9.436 9.501 9.346 9.371 434,218 +0.02(+0.26%)
Jun 11, 2010 9.235 9.346 9.170 9.346 432,296 +0.11(+1.17%)
Jun 10, 2010 9.211 9.238 9.119 9.238 680,158 +0.03(+0.29%)
Jun 09, 2010 9.222 9.330 9.162 9.211 596,035 -0.01(-0.09%)
Jun 08, 2010 9.149 9.273 9.065 9.219 852,996 +0.29(+3.24%)
Jun 07, 2010 9.065 9.138 8.916 8.930 591,992 -0.16(-1.79%)
Jun 04, 2010 9.092 9.295 9.035 9.092 1,029,962 -0.32(-3.45%)
Jun 03, 2010 9.287 9.471 9.287 9.417 2,221,867 +0.10(+1.10%)
Jun 02, 2010 9.092 9.314 9.092 9.314 808,501 +0.49(+5.55%)
Jun 01, 2010 8.835 8.967 8.765 8.824 1,778,584 -0.14(-1.57%)
May 28, 2010 8.965 9.146 8.946 8.965 3,598,366 -0.11(-1.19%)
May 27, 2010 8.930 9.073 8.924 9.073 1,727,744 +0.22(+2.48%)
May 26, 2010 8.526 8.903 8.526 8.854 3,845,315 +0.33(+3.91%)
May 25, 2010 8.207 8.521 8.207 8.521 2,184,941 +0.19(+2.34%)
May 24, 2010 8.448 8.448 8.261 8.326 1,135,200 -0.43(-4.91%)
May 21, 2010 8.640 8.756 8.591 8.756 1,014,969 +0.08(+0.97%)
May 20, 2010 8.740 8.821 8.621 8.673 1,939,991 -0.25(-2.79%)
May 19, 2010 8.878 8.954 8.832 8.921 523,976 -0.08(-0.93%)
May 18, 2010 9.127 9.157 8.973 9.005 578,075 -0.01(-0.06%)
May 17, 2010 9.019 9.103 8.892 9.011 582,081 -0.03(-0.36%)
May 14, 2010 9.043 9.189 8.949 9.043 560,835 -0.08(-0.83%)
May 13, 2010 9.135 9.227 9.100 9.119 826,753 -0.06(-0.65%)
May 12, 2010 9.189 9.198 9.049 9.179 1,095,591 -0.02(-0.24%)
May 11, 2010 9.254 9.306 9.168 9.200 671,100 -0.09(-1.02%)
May 10, 2010 9.211 9.298 9.191 9.295 1,292,336 +0.44(+4.95%)
May 07, 2010 9.162 9.162 8.765 8.857 1,597,704 +0.18(+2.09%)
May 06, 2010 9.030 9.043 8.548 8.675 1,378,243 -0.46(-5.01%)
May 05, 2010 9.081 9.133 8.949 9.133 1,170,378 -0.14(-1.46%)
May 04, 2010 9.406 9.430 9.241 9.268 1,506,723 -0.36(-3.77%)
May 03, 2010 9.501 9.676 9.498 9.630 581,024 +0.24(+2.51%)
Apr 30, 2010 9.428 9.465 9.354 9.395 652,884 +0.02(+0.17%)
Apr 29, 2010 9.300 9.403 9.267 9.379 718,170 +0.13(+1.37%)
Apr 28, 2010 9.382 9.382 9.208 9.252 546,884 -0.06(-0.64%)
Apr 27, 2010 9.465 9.465 9.290 9.311 759,457 -0.16(-1.71%)
Apr 26, 2010 9.606 9.606 9.474 9.474 733,307 -0.24(-2.51%)
Apr 23, 2010 9.701 9.728 9.595 9.717 255,910 +0.09(+0.96%)
Apr 22, 2010 9.649 9.652 9.555 9.625 302,596 -0.03(-0.28%)
Apr 21, 2010 9.674 9.717 9.647 9.652 663,040 +0.05(+0.48%)
Apr 20, 2010 9.725 9.733 9.571 9.606 1,026,517 +0.06(+0.68%)
Apr 19, 2010 9.636 9.636 9.471 9.541 930,584 -0.09(-0.93%)
Apr 16, 2010 9.860 9.860 9.568 9.630 1,388,450 -0.15(-1.58%)
Apr 15, 2010 9.758 9.809 9.741 9.785 1,071,005 +0.09(+0.89%)
Apr 14, 2010 9.606 9.763 9.563 9.698 1,169,218 +0.07(+0.76%)
Apr 13, 2010 9.636 9.782 9.547 9.625 624,927 -0.12(-1.19%)
Apr 12, 2010 9.717 9.847 9.658 9.741 590,636 -0.01(-0.11%)
Apr 09, 2010 9.793 9.793 9.676 9.752 380,443 +0.09(+0.98%)
Apr 08, 2010 9.555 9.682 9.555 9.658 447,389 -0.05(-0.56%)
Apr 07, 2010 9.741 9.779 9.614 9.712 1,080,606 -0.11(-1.16%)
Apr 06, 2010 9.695 9.844 9.584 9.825 393,193 -0.13(-1.30%)
Apr 05, 2010 9.877 9.982 9.825 9.955 514,260 +0.20(+2.05%)
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.