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

Ocwen Financial Corp (NY: OCN )

27.06 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2010 164.85 167.85 164.85 166.35 24,666 +0.75(+0.45%)
Mar 30, 2010 163.35 166.95 163.35 165.60 19,477 +2.25(+1.38%)
Mar 29, 2010 164.25 166.95 163.05 163.35 17,735 -0.90(-0.55%)
Mar 26, 2010 166.05 167.70 163.20 164.25 18,454 -1.05(-0.64%)
Mar 25, 2010 166.05 168.60 165.30 165.30 27,922 +0.30(+0.18%)
Mar 24, 2010 165.75 166.35 164.25 165.00 26,074 -0.75(-0.45%)
Mar 23, 2010 166.20 166.65 164.10 165.75 19,651 +0.00(+0.00%)
Mar 22, 2010 164.55 167.55 163.05 165.75 35,786 +0.15(+0.09%)
Mar 19, 2010 166.95 167.25 164.25 165.60 35,487 -0.45(-0.27%)
Mar 18, 2010 171.00 171.00 166.05 166.05 23,795 -4.35(-2.55%)
Mar 17, 2010 165.00 172.50 164.40 170.40 37,737 +5.85(+3.56%)
Mar 16, 2010 163.65 164.55 163.35 164.55 20,317 +0.75(+0.46%)
Mar 15, 2010 163.65 164.40 163.50 163.80 29,223 +0.15(+0.09%)
Mar 12, 2010 165.45 166.35 163.20 163.65 32,255 -0.75(-0.46%)
Mar 11, 2010 155.55 164.55 155.55 164.40 42,681 +8.10(+5.18%)
Mar 10, 2010 156.45 158.10 154.20 156.30 63,356 -0.30(-0.19%)
Mar 09, 2010 157.95 158.10 152.85 156.60 98,562 -1.35(-0.85%)
Mar 08, 2010 157.65 159.15 156.00 157.95 34,888 -0.75(-0.47%)
Mar 05, 2010 156.75 159.45 155.40 158.70 48,044 +1.80(+1.15%)
Mar 04, 2010 155.25 163.80 154.05 156.90 64,960 -6.30(-3.86%)
Mar 03, 2010 169.20 169.20 162.00 163.20 50,685 -5.40(-3.20%)
Mar 02, 2010 168.15 169.50 167.70 168.60 35,926 +1.05(+0.63%)
Mar 01, 2010 163.05 168.00 163.05 167.55 55,514 +5.40(+3.33%)
Feb 26, 2010 163.50 164.85 161.40 162.15 36,088 -1.80(-1.10%)
Feb 25, 2010 160.95 164.25 160.50 163.95 22,794 +1.50(+0.92%)
Feb 24, 2010 160.65 163.65 160.20 162.45 29,011 +2.25(+1.40%)
Feb 23, 2010 161.25 161.55 159.15 160.20 39,900 -1.35(-0.84%)
Feb 22, 2010 162.00 163.95 161.10 161.55 59,885 -0.75(-0.46%)
Feb 19, 2010 159.60 162.60 159.60 162.30 35,529 +2.70(+1.69%)
Feb 18, 2010 156.15 159.90 156.00 159.60 23,561 +3.45(+2.21%)
Feb 17, 2010 154.65 156.45 153.60 156.15 46,243 +2.55(+1.66%)
Feb 16, 2010 155.25 156.15 152.55 153.60 91,457 -0.90(-0.58%)
Feb 12, 2010 149.25 154.50 154.50 154.50 79,126 +4.50(+3.00%)
Feb 11, 2010 142.50 150.45 141.30 150.00 46,668 +6.90(+4.82%)
Feb 10, 2010 141.15 143.25 139.95 143.10 26,642 +1.50(+1.06%)
Feb 09, 2010 138.75 142.20 135.90 141.60 43,141 +4.05(+2.94%)
Feb 08, 2010 137.10 138.60 135.45 137.55 19,066 +1.05(+0.77%)
Feb 05, 2010 136.20 137.93 134.85 136.50 37,562 +0.15(+0.11%)
Feb 04, 2010 139.50 139.50 136.20 136.35 32,480 -4.05(-2.88%)
Feb 03, 2010 138.75 140.85 136.43 140.40 26,413 +0.90(+0.65%)
Feb 02, 2010 140.85 142.95 138.60 139.50 26,827 -1.20(-0.85%)
Feb 01, 2010 137.40 140.85 136.50 140.70 36,461 +3.30(+2.40%)
Jan 29, 2010 137.25 138.75 136.35 137.40 23,747 +0.15(+0.11%)
Jan 28, 2010 136.80 138.60 135.00 137.25 38,123 +0.30(+0.22%)
Jan 27, 2010 135.30 137.70 135.00 136.95 27,793 +0.90(+0.66%)
Jan 26, 2010 140.25 141.45 136.05 136.05 44,574 -4.80(-3.41%)
Jan 25, 2010 144.30 144.30 140.55 140.85 38,700 -2.85(-1.98%)
Jan 22, 2010 153.75 153.75 142.05 143.70 45,574 -9.75(-6.35%)
Jan 21, 2010 156.90 156.90 151.80 153.45 66,787 -2.85(-1.82%)
Jan 20, 2010 155.85 157.50 154.35 156.30 52,064 +0.30(+0.19%)
Jan 19, 2010 155.85 157.50 154.80 156.00 51,204 +0.60(+0.39%)
Jan 15, 2010 156.45 155.40 155.40 155.40 27,140 -0.75(-0.48%)
Jan 14, 2010 153.60 157.35 153.60 156.15 38,107 +1.35(+0.87%)
Jan 13, 2010 153.75 156.60 153.00 154.80 58,653 +1.35(+0.88%)
Jan 12, 2010 149.85 154.35 149.40 153.45 46,813 +2.55(+1.69%)
Jan 11, 2010 149.25 151.05 147.45 150.90 35,569 +1.80(+1.21%)
Jan 08, 2010 146.25 149.40 145.65 149.10 28,342 +2.70(+1.84%)
Jan 07, 2010 145.05 147.30 142.20 146.40 35,140 +1.65(+1.14%)
Jan 06, 2010 147.75 148.50 144.45 144.75 54,292 -3.15(-2.13%)
Jan 05, 2010 148.05 149.70 144.00 147.90 102,497 +0.00(+0.00%)
Jan 04, 2010 143.55 148.35 143.55 147.90 34,097 +4.35(+3.03%)
Dec 31, 2009 142.35 143.55 143.55 143.55 19,680 +0.75(+0.53%)
Dec 30, 2009 143.85 145.50 141.60 142.80 24,349 -1.80(-1.24%)
Dec 29, 2009 142.20 144.90 141.00 144.60 19,858 +2.25(+1.58%)
Dec 28, 2009 143.10 143.55 140.85 142.35 14,777 -1.35(-0.94%)
Dec 24, 2009 142.20 144.15 141.00 143.70 12,739 +1.35(+0.95%)
Dec 23, 2009 142.20 143.70 140.40 142.35 39,864 +0.15(+0.11%)
Dec 22, 2009 140.70 142.95 137.70 142.20 58,627 +1.95(+1.39%)
Dec 21, 2009 138.60 141.15 137.25 140.25 48,978 +1.65(+1.19%)
Dec 18, 2009 138.45 140.55 137.70 138.60 36,203 +1.35(+0.98%)
Dec 17, 2009 139.50 140.70 136.05 137.25 64,586 -3.60(-2.56%)
Dec 16, 2009 142.35 143.10 140.25 140.85 25,341 -0.75(-0.53%)
Dec 15, 2009 142.65 142.80 141.30 141.60 47,788 -1.50(-1.05%)
Dec 14, 2009 141.75 143.10 141.60 143.10 17,517 +2.25(+1.60%)
Dec 11, 2009 140.85 143.25 140.18 140.85 20,844 +0.15(+0.11%)
Dec 10, 2009 139.05 142.05 138.90 140.70 31,641 +1.50(+1.08%)
Dec 09, 2009 138.30 139.80 135.45 139.20 44,163 +1.35(+0.98%)
Dec 08, 2009 141.30 141.30 137.10 137.85 29,608 -4.35(-3.06%)
Dec 07, 2009 141.90 143.25 140.70 142.20 16,144 -0.60(-0.42%)
Dec 04, 2009 140.55 142.95 138.15 142.80 24,261 +4.05(+2.92%)
Dec 03, 2009 139.95 141.45 138.45 138.75 28,861 -0.75(-0.54%)
Dec 02, 2009 138.60 140.25 138.15 139.50 22,806 +2.10(+1.53%)
Dec 01, 2009 140.25 140.25 137.25 137.40 31,614 -2.40(-1.72%)
Nov 30, 2009 141.30 141.30 136.50 139.80 60,094 -0.60(-0.43%)
Nov 27, 2009 140.10 143.55 138.75 140.40 14,756 -2.40(-1.68%)
Nov 25, 2009 142.35 144.30 141.90 142.80 57,866 +0.75(+0.53%)
Nov 24, 2009 142.80 143.10 139.95 142.05 77,832 -0.45(-0.32%)
Nov 23, 2009 143.40 144.45 140.70 142.50 25,415 +0.60(+0.42%)
Nov 20, 2009 143.55 143.55 140.70 141.90 17,136 -1.95(-1.36%)
Nov 19, 2009 145.50 145.80 141.60 143.85 23,750 -1.50(-1.03%)
Nov 18, 2009 147.75 148.35 144.60 145.35 39,870 -1.35(-0.92%)
Nov 17, 2009 149.10 149.70 144.90 146.70 43,621 -3.00(-2.00%)
Nov 16, 2009 146.40 151.05 145.95 149.70 55,516 +3.90(+2.67%)
Nov 13, 2009 144.75 146.85 142.50 145.80 48,179 +2.40(+1.67%)
Nov 12, 2009 145.20 146.55 142.05 143.40 74,170 -2.40(-1.65%)
Nov 11, 2009 135.75 146.70 135.60 145.80 106,956 +10.05(+7.40%)
Nov 10, 2009 136.95 137.40 133.95 135.75 98,426 -2.85(-2.06%)
Nov 09, 2009 145.05 146.40 136.05 138.60 116,917 -5.10(-3.55%)
Nov 06, 2009 155.10 156.38 141.60 143.70 125,467 -8.25(-5.43%)
Nov 05, 2009 161.10 161.70 150.45 151.95 94,919 -8.10(-5.06%)
Nov 04, 2009 164.40 164.55 159.60 160.05 18,505 -3.00(-1.84%)
Nov 03, 2009 159.45 165.15 158.70 163.05 25,499 +2.25(+1.40%)
Nov 02, 2009 164.70 168.15 158.70 160.80 48,292 -3.15(-1.92%)
Oct 30, 2009 164.10 165.30 160.95 163.95 42,121 -2.10(-1.26%)
Oct 29, 2009 162.30 167.85 162.30 166.05 30,363 +3.90(+2.41%)
Oct 28, 2009 166.95 168.75 161.40 162.15 45,871 -4.80(-2.88%)
Oct 27, 2009 167.25 170.55 166.20 166.95 53,067 +0.90(+0.54%)
Oct 26, 2009 168.30 171.90 164.25 166.05 39,558 -1.65(-0.98%)
Oct 23, 2009 167.10 169.35 166.65 167.70 34,451 -2.85(-1.67%)
Oct 22, 2009 168.15 172.05 166.65 170.55 38,419 +2.55(+1.52%)
Oct 21, 2009 173.40 176.10 167.10 168.00 29,256 -5.25(-3.03%)
Oct 20, 2009 175.80 176.10 172.20 173.25 24,514 -2.55(-1.45%)
Oct 19, 2009 176.70 178.35 174.90 175.80 23,795 -1.05(-0.59%)
Oct 16, 2009 177.60 178.65 172.50 176.85 36,849 -1.65(-0.92%)
Oct 15, 2009 177.75 178.50 176.10 178.50 26,277 +0.45(+0.25%)
Oct 14, 2009 180.90 181.50 176.10 178.05 68,250 -1.20(-0.67%)
Oct 13, 2009 177.15 180.00 176.40 179.25 65,441 +2.25(+1.27%)
Oct 12, 2009 176.55 179.25 172.95 177.00 55,638 +1.50(+0.85%)
Oct 09, 2009 174.15 176.85 172.80 175.50 112,894 +1.35(+0.78%)
Oct 08, 2009 174.60 175.35 171.75 174.15 52,910 +1.20(+0.69%)
Oct 07, 2009 175.05 175.50 171.30 172.95 41,010 +0.00(+0.00%)
Oct 06, 2009 167.40 173.85 166.20 172.95 117,410 +6.75(+4.06%)
Oct 05, 2009 166.95 176.25 164.70 166.20 48,714 +1.65(+1.00%)
Oct 02, 2009 166.50 166.95 163.80 164.55 41,054 -2.55(-1.53%)
Oct 01, 2009 167.85 170.25 166.35 167.10 48,125 -2.70(-1.59%)
Sep 30, 2009 170.70 172.50 167.85 169.80 70,438 +0.00(+0.00%)
Sep 29, 2009 170.25 172.20 168.30 169.80 86,119 +1.80(+1.07%)
Sep 28, 2009 166.95 169.35 165.90 168.00 32,985 +2.10(+1.27%)
Sep 25, 2009 164.70 166.65 162.75 165.90 46,030 +0.30(+0.18%)
Sep 24, 2009 164.40 166.05 161.55 165.60 52,403 -0.45(-0.27%)
Sep 23, 2009 167.55 168.15 165.30 166.05 49,680 -1.80(-1.07%)
Sep 22, 2009 165.30 167.85 164.85 167.85 57,017 +3.15(+1.91%)
Sep 21, 2009 168.00 168.00 163.80 164.70 27,612 -3.90(-2.31%)
Sep 18, 2009 165.00 169.50 162.00 168.60 102,741 +3.00(+1.81%)
Sep 17, 2009 162.75 165.60 160.05 165.60 70,840 +4.50(+2.79%)
Sep 16, 2009 160.50 163.05 158.25 161.10 44,713 +1.80(+1.13%)
Sep 15, 2009 156.60 161.25 153.30 159.30 46,417 +1.95(+1.24%)
Sep 14, 2009 158.10 158.40 153.60 157.35 37,684 -0.45(-0.29%)
Sep 11, 2009 154.65 159.15 152.10 157.80 56,015 +3.60(+2.33%)
Sep 10, 2009 153.00 155.10 149.85 154.20 35,474 +1.05(+0.69%)
Sep 09, 2009 152.40 155.55 151.50 153.15 53,988 +3.15(+2.10%)
Sep 08, 2009 148.95 152.10 148.05 150.00 45,227 +2.55(+1.73%)
Sep 04, 2009 146.25 149.25 145.35 147.45 30,028 +1.35(+0.92%)
Sep 03, 2009 145.65 146.10 141.45 146.10 48,660 +0.60(+0.41%)
Sep 02, 2009 151.05 151.05 144.15 145.50 99,535 -5.55(-3.67%)
Sep 01, 2009 152.10 158.85 150.00 151.05 121,500 -4.24(-2.73%)
Aug 31, 2009 149.10 156.75 147.75 155.29 259,468 +4.69(+3.12%)
Aug 28, 2009 148.50 150.75 145.35 150.60 83,767 +3.15(+2.14%)
Aug 27, 2009 143.10 147.60 141.90 147.45 67,999 +4.95(+3.47%)
Aug 26, 2009 146.70 146.70 140.25 142.50 65,975 -4.05(-2.76%)
Aug 25, 2009 141.90 147.45 138.90 146.55 59,285 +5.55(+3.94%)
Aug 24, 2009 144.75 147.15 140.55 141.00 50,349 -3.45(-2.39%)
Aug 21, 2009 142.65 145.05 141.90 144.45 58,240 +2.40(+1.69%)
Aug 20, 2009 141.30 142.95 139.65 142.05 48,245 +0.75(+0.53%)
Aug 19, 2009 140.10 141.75 139.50 141.30 40,364 -0.45(-0.32%)
Aug 18, 2009 135.76 141.97 134.25 141.75 68,729 +3.15(+2.27%)
Aug 17, 2009 138.00 140.85 133.80 138.60 159,224 -3.60(-2.53%)
Aug 14, 2009 140.10 142.50 136.50 142.20 92,439 +0.45(+0.32%)
Aug 13, 2009 137.25 144.90 136.65 141.75 920,043 +4.50(+3.28%)
Aug 12, 2009 145.20 145.20 135.75 137.25 107,253 -9.15(-6.25%)
Aug 11, 2009 151.80 151.80 144.60 146.40 79,234 -5.55(-3.65%)
Aug 10, 2009 134.85 160.65 132.75 151.95 148,636 +30.77(+25.40%)
Aug 07, 2009 118.37 121.63 117.92 121.17 118,645 +3.98(+3.39%)
Aug 06, 2009 116.66 118.01 114.40 117.20 91,712 +0.00(+0.00%)
Aug 05, 2009 121.17 121.99 105.72 117.20 200,949 -4.25(-3.50%)
Aug 04, 2009 125.96 128.68 117.47 121.45 110,485 -6.14(-4.82%)
Aug 03, 2009 129.13 130.48 127.23 127.59 45,892 -1.17(-0.91%)
Jul 31, 2009 128.40 131.21 128.40 128.76 40,487 -0.45(-0.35%)
Jul 30, 2009 128.85 131.57 128.31 129.22 48,251 +1.72(+1.35%)
Jul 29, 2009 126.42 128.76 125.42 127.50 59,231 +0.90(+0.71%)
Jul 28, 2009 122.44 127.23 122.44 126.60 66,963 +2.35(+1.89%)
Jul 27, 2009 121.36 124.97 121.08 124.25 47,060 +1.72(+1.40%)
Jul 24, 2009 121.90 123.25 121.54 122.53 39 -0.36(-0.29%)
Jul 23, 2009 122.17 124.16 120.63 122.89 45,817 +0.27(+0.22%)
Jul 22, 2009 118.55 123.34 118.55 122.62 49,618 +4.07(+3.43%)
Jul 21, 2009 119.01 119.01 116.84 118.55 29,533 +0.27(+0.23%)
Jul 20, 2009 118.92 119.28 115.21 118.28 36,695 +1.17(+1.00%)
Jul 17, 2009 119.73 120.18 115.21 117.11 52,445 -4.16(-3.43%)
Jul 16, 2009 117.56 121.63 117.56 121.27 76,053 +2.98(+2.52%)
Jul 15, 2009 116.57 118.46 116.38 118.28 35,706 +1.81(+1.55%)
Jul 14, 2009 116.75 117.11 114.85 116.48 21,851 -0.63(-0.54%)
Jul 13, 2009 115.12 117.20 115.12 117.11 43,124 +2.53(+2.21%)
Jul 10, 2009 110.87 116.02 110.69 114.58 44,208 +2.89(+2.59%)
Jul 09, 2009 114.76 114.94 111.42 111.69 103,395 -2.89(-2.52%)
Jul 08, 2009 115.66 115.93 111.42 114.58 61,957 -1.27(-1.09%)
Jul 07, 2009 118.28 118.83 115.48 115.84 29,945 -2.08(-1.76%)
Jul 06, 2009 115.57 118.28 115.21 117.92 28,999 +1.81(+1.56%)
Jul 02, 2009 116.75 118.37 116.11 116.11 36,849 -2.80(-2.36%)
Jul 01, 2009 117.92 119.73 117.38 118.92 34,312 +1.72(+1.47%)
Jun 30, 2009 116.48 118.01 115.48 117.20 30,257 +1.17(+1.01%)
Jun 29, 2009 120.18 121.27 114.85 116.02 43,183 -4.16(-3.46%)
Jun 26, 2009 116.57 120.54 114.76 120.18 115,796 +2.89(+2.47%)
Jun 25, 2009 114.13 117.56 114.04 117.29 77,335 +4.61(+4.09%)
Jun 24, 2009 113.95 114.17 110.65 112.68 37,636 -0.36(-0.32%)
Jun 23, 2009 109.88 113.40 109.88 113.04 33,160 +3.16(+2.88%)
Jun 22, 2009 113.22 114.13 109.61 109.88 34,795 -4.34(-3.80%)
Jun 19, 2009 110.78 114.76 110.33 114.22 66,604 +2.98(+2.68%)
Jun 18, 2009 110.24 111.42 108.89 111.23 26,089 +0.72(+0.65%)
Jun 17, 2009 108.70 112.32 108.52 110.51 37,613 +2.08(+1.92%)
Jun 16, 2009 108.98 110.42 107.44 108.43 34,363 -0.72(-0.66%)
Jun 15, 2009 111.33 112.41 108.70 109.16 75,965 -3.70(-3.28%)
Jun 12, 2009 110.42 113.04 110.42 112.86 26,586 +0.99(+0.89%)
Jun 11, 2009 111.51 114.67 110.24 111.87 57,763 +0.27(+0.24%)
Jun 10, 2009 113.77 113.77 109.70 111.60 49,322 -0.63(-0.56%)
Jun 09, 2009 111.87 113.49 111.78 112.23 34,652 +0.63(+0.57%)
Jun 08, 2009 113.86 114.49 110.69 111.60 31,864 -2.17(-1.91%)
Jun 05, 2009 115.48 116.02 112.77 113.77 24,298 +0.27(+0.24%)
Jun 04, 2009 114.76 116.11 112.68 113.49 29,059 -0.54(-0.48%)
Jun 03, 2009 113.86 114.67 111.69 114.04 31,847 -0.16(-0.14%)
Jun 02, 2009 114.40 114.85 112.05 114.19 51,658 -0.29(-0.26%)
Jun 01, 2009 114.67 115.93 112.14 114.49 48,384 +1.72(+1.52%)
May 29, 2009 111.78 113.40 111.33 112.77 77,807 +0.90(+0.81%)
May 28, 2009 109.97 112.23 107.62 111.87 59,409 +2.98(+2.74%)
May 27, 2009 110.51 113.13 108.43 108.89 58,087 -1.81(-1.63%)
May 26, 2009 106.36 112.77 106.36 110.69 46,377 +3.98(+3.73%)
May 22, 2009 113.22 114.49 106.17 106.72 64,018 -5.69(-5.06%)
May 21, 2009 110.78 113.77 107.08 112.41 60,555 +0.72(+0.65%)
May 20, 2009 115.30 116.93 111.60 111.69 61,287 -2.89(-2.52%)
May 19, 2009 116.57 116.84 113.95 114.58 69,444 -1.54(-1.32%)
May 18, 2009 114.13 116.30 112.95 116.11 45,651 +3.89(+3.46%)
May 15, 2009 114.04 115.12 111.05 112.23 30,598 -1.72(-1.51%)
May 14, 2009 111.51 116.93 110.24 113.95 59,194 +2.53(+2.27%)
May 13, 2009 111.05 113.95 110.15 111.42 58,235 -0.63(-0.56%)
May 12, 2009 115.93 117.38 109.61 112.05 45,090 -3.61(-3.13%)
May 11, 2009 117.47 118.73 113.13 115.66 34,150 -2.62(-2.22%)
May 08, 2009 116.93 120.45 115.39 118.28 91,875 +4.61(+4.05%)
May 07, 2009 102.29 117.20 99.40 113.67 139,818 +14.37(+14.47%)
May 06, 2009 102.83 102.83 98.04 99.31 40,313 -2.26(-2.22%)
May 05, 2009 99.94 102.56 98.86 101.57 29,866 +1.54(+1.54%)
May 04, 2009 100.75 101.20 99.13 100.03 46,145 -0.18(-0.18%)
May 01, 2009 100.57 100.57 98.95 100.21 23,809 -0.27(-0.27%)
Apr 30, 2009 102.47 103.64 100.12 100.48 41,346 -1.81(-1.77%)
Apr 29, 2009 99.22 102.74 97.77 102.29 37,473 +4.07(+4.14%)
Apr 28, 2009 99.04 100.30 98.04 98.22 18,905 -1.90(-1.89%)
Apr 27, 2009 97.14 101.48 97.14 100.12 31,349 +1.72(+1.74%)
Apr 24, 2009 99.40 100.57 96.60 98.40 49,328 -0.45(-0.46%)
Apr 23, 2009 97.86 100.12 96.05 98.86 56,894 +1.27(+1.30%)
Apr 22, 2009 95.06 100.48 95.06 97.59 39,468 -1.81(-1.82%)
Apr 21, 2009 99.76 102.56 96.60 99.40 86,050 -1.54(-1.52%)
Apr 20, 2009 101.57 104.19 99.58 100.93 32,470 -2.80(-2.70%)
Apr 17, 2009 105.81 106.27 102.83 103.73 31,978 -1.72(-1.63%)
Apr 16, 2009 103.83 106.63 101.11 105.45 61,779 +2.98(+2.91%)
Apr 15, 2009 100.84 103.19 99.22 102.47 32,112 +1.36(+1.34%)
Apr 14, 2009 103.92 103.92 100.03 101.11 51,269 -3.16(-3.03%)
Apr 13, 2009 104.64 105.81 101.30 104.28 40,460 +1.08(+1.05%)
Apr 09, 2009 104.73 106.36 101.43 103.19 44,229 +0.27(+0.26%)
Apr 08, 2009 105.72 106.81 101.57 102.92 39,113 -2.80(-2.65%)
Apr 07, 2009 105.54 108.07 104.73 105.72 55,959 -0.72(-0.68%)
Apr 06, 2009 106.17 107.35 104.91 106.45 39,929 -0.54(-0.51%)
Apr 03, 2009 104.01 106.99 103.10 106.99 57,382 +2.35(+2.24%)
Apr 02, 2009 106.81 107.08 103.66 104.64 60,706 +0.36(+0.35%)
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.