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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 7.828 7.914 7.728 7.747 758,890 +0.08(+1.02%)
Apr 29, 2009 7.631 7.830 7.604 7.669 757,072 +0.10(+1.32%)
Apr 28, 2009 7.243 7.636 7.243 7.569 1,139,071 +0.39(+5.48%)
Apr 27, 2009 7.224 7.278 7.116 7.175 1,457,115 -0.12(-1.66%)
Apr 24, 2009 7.289 7.404 7.218 7.297 1,112,912 +0.02(+0.26%)
Apr 23, 2009 7.165 7.332 7.165 7.278 1,100,699 -0.02(-0.33%)
Apr 22, 2009 7.289 7.434 7.278 7.302 1,193,076 -0.05(-0.70%)
Apr 21, 2009 7.286 7.364 7.248 7.353 674,066 -0.02(-0.26%)
Apr 20, 2009 7.790 7.795 7.356 7.372 1,323,432 -0.22(-2.88%)
Apr 17, 2009 7.644 7.650 7.499 7.590 1,060,380 -0.10(-1.33%)
Apr 16, 2009 7.793 7.793 7.572 7.693 2,099,781 +0.26(+3.52%)
Apr 15, 2009 7.493 7.666 7.307 7.431 3,127,091 +0.13(+1.73%)
Apr 14, 2009 7.229 7.369 6.987 7.305 1,369,620 +0.08(+1.16%)
Apr 13, 2009 7.100 7.243 7.000 7.221 1,488,742 +0.31(+4.49%)
Apr 09, 2009 7.121 7.121 6.830 6.911 1,758,056 +0.12(+1.79%)
Apr 08, 2009 6.666 6.801 6.604 6.790 1,615,072 +0.07(+1.04%)
Apr 07, 2009 6.766 6.790 6.620 6.720 1,102,028 -0.29(-4.08%)
Apr 06, 2009 6.987 7.057 6.836 7.006 725,753 +0.05(+0.78%)
Apr 03, 2009 6.933 7.086 6.709 6.952 1,793,226 -0.08(-1.19%)
Apr 02, 2009 6.898 7.151 6.871 7.035 3,142,457 +0.05(+0.73%)
Apr 01, 2009 6.776 7.014 6.671 6.984 1,246,748 +0.06(+0.82%)
Mar 31, 2009 6.879 7.089 6.879 6.927 714,029 +0.17(+2.47%)
Mar 30, 2009 6.887 6.979 6.747 6.760 916,639 -0.11(-1.57%)
Mar 26, 2009 6.873 6.909 6.666 6.868 666,958 +0.04(+0.55%)
Mar 25, 2009 6.833 6.957 6.663 6.830 1,138,121 -0.12(-1.71%)
Mar 24, 2009 6.407 7.216 6.407 6.949 1,942,603 -0.11(-1.53%)
Mar 23, 2009 6.863 7.057 6.849 7.057 1,223,327 +0.75(+11.88%)
Mar 20, 2009 6.475 6.475 6.205 6.307 676,344 +0.17(+2.81%)
Mar 19, 2009 6.353 6.353 6.076 6.135 1,014,277 +0.12(+1.97%)
Mar 18, 2009 5.941 6.081 5.826 6.016 644,542 +0.08(+1.27%)
Mar 17, 2009 5.687 6.003 5.687 5.941 691,762 +0.04(+0.59%)
Mar 16, 2009 5.585 6.054 5.582 5.906 506,711 -0.11(-1.75%)
Mar 13, 2009 6.059 6.105 5.930 6.011 0 -0.02(-0.27%)
Mar 12, 2009 5.714 6.046 5.714 6.027 1,584,106 +0.16(+2.76%)
Mar 11, 2009 5.863 5.981 5.822 5.865 802,733 -0.06(-1.00%)
Mar 10, 2009 5.558 5.930 5.542 5.925 818,979 +0.38(+6.91%)
Mar 09, 2009 5.566 5.634 5.480 5.542 650,875 -0.14(-2.42%)
Mar 06, 2009 5.717 5.744 5.499 5.679 0 +0.11(+1.98%)
Mar 05, 2009 5.714 5.733 5.553 5.569 286,787 -0.16(-2.87%)
Mar 04, 2009 5.558 5.820 5.480 5.733 1,690,228 +0.29(+5.35%)
Mar 02, 2009 5.399 5.663 5.399 5.442 582,516 -0.30(-5.21%)
Feb 27, 2009 5.714 5.782 5.647 5.741 0 -0.10(-1.71%)
Feb 26, 2009 5.900 5.935 5.811 5.841 787,515 -0.05(-0.82%)
Feb 25, 2009 5.817 5.976 5.714 5.890 629,970 -0.10(-1.62%)
Feb 24, 2009 5.728 6.016 5.728 5.987 809,945 +0.38(+6.73%)
Feb 23, 2009 5.458 5.825 5.364 5.609 1,083,174 +0.02(+0.29%)
Feb 20, 2009 5.566 5.728 5.545 5.593 0 -0.14(-2.49%)
Feb 19, 2009 5.731 6.011 5.701 5.736 683,244 +0.04(+0.61%)
Feb 18, 2009 5.755 5.801 5.612 5.701 976,421 +0.13(+2.32%)
Feb 17, 2009 5.421 5.690 5.421 5.572 849,883 -0.34(-5.70%)
Feb 13, 2009 5.873 5.965 5.795 5.908 687,462 -0.03(-0.50%)
Feb 12, 2009 6.035 6.035 5.733 5.938 757,487 +0.02(+0.32%)
Feb 11, 2009 5.798 6.011 5.798 5.919 1,103,808 +0.17(+3.00%)
Feb 10, 2009 5.970 6.000 5.655 5.747 1,535,361 -0.24(-3.96%)
Feb 09, 2009 5.822 6.084 5.693 5.984 1,114,626 -0.04(-0.58%)
Feb 06, 2009 5.841 6.092 5.763 6.019 0 +0.14(+2.43%)
Feb 05, 2009 5.714 5.887 5.655 5.876 790,365 +0.23(+4.16%)
Feb 04, 2009 5.515 5.706 5.510 5.642 1,432,952 +0.15(+2.75%)
Feb 03, 2009 5.439 5.550 5.402 5.491 1,588,839 +0.05(+0.89%)
Feb 02, 2009 5.620 5.634 5.442 5.442 1,465,195 -0.46(-7.85%)
Jan 30, 2009 5.876 5.960 5.820 5.906 0 -0.07(-1.17%)
Jan 29, 2009 6.108 6.108 5.908 5.976 783,483 -0.33(-5.22%)
Jan 28, 2009 6.156 6.399 6.156 6.305 1,303,113 +0.11(+1.70%)
Jan 27, 2009 6.194 6.245 6.135 6.200 748,038 -0.03(-0.43%)
Jan 26, 2009 6.159 6.402 6.159 6.227 505,810 +0.07(+1.18%)
Jan 23, 2009 6.059 6.245 5.922 6.154 529,327 +0.07(+1.11%)
Jan 22, 2009 6.076 6.155 5.952 6.086 776,771 -0.16(-2.59%)
Jan 21, 2009 6.006 6.289 5.925 6.248 1,067,073 +0.29(+4.89%)
Jan 20, 2009 6.205 6.205 5.919 5.957 770,572 -0.33(-5.27%)
Jan 16, 2009 6.364 6.396 6.081 6.289 0 +0.07(+1.17%)
Jan 15, 2009 6.170 6.275 5.957 6.216 1,217,198 -0.01(-0.13%)
Jan 14, 2009 6.369 6.391 6.165 6.224 2,603,302 -0.29(-4.51%)
Jan 13, 2009 6.410 6.545 6.378 6.518 1,066,668 -0.02(-0.25%)
Jan 12, 2009 6.739 6.952 6.445 6.534 1,084,984 -0.35(-5.02%)
Jan 09, 2009 7.011 7.024 6.809 6.879 882,044 -0.06(-0.85%)
Jan 08, 2009 6.785 6.968 6.776 6.938 1,559,832 +0.04(+0.55%)
Jan 07, 2009 6.871 6.960 6.814 6.900 1,305,483 -0.14(-1.95%)
Jan 06, 2009 7.111 7.111 6.952 7.038 1,643,461 -0.09(-1.29%)
Jan 05, 2009 6.871 7.165 6.871 7.130 2,405,994 +0.26(+3.81%)
Jan 02, 2009 6.483 6.909 6.483 6.868 0 +0.13(+1.88%)
Jan 01, 2009 6.639 6.771 6.612 6.741 0 +0.00(+0.00%)
Dec 31, 2008 6.639 6.771 6.612 6.741 600,305 +0.09(+1.38%)
Dec 30, 2008 6.566 6.774 6.537 6.650 828,228 +0.15(+2.28%)
Dec 29, 2008 6.483 6.537 6.345 6.501 920,490 +0.00(+0.04%)
Dec 26, 2008 6.510 6.542 6.386 6.499 0 -0.01(-0.17%)
Dec 24, 2008 6.566 6.648 6.469 6.510 553,182 -0.03(-0.49%)
Dec 23, 2008 6.704 6.822 6.493 6.542 1,329,894 -0.23(-3.42%)
Dec 22, 2008 6.838 6.838 6.652 6.774 1,836,069 +0.19(+2.95%)
Dec 19, 2008 6.580 6.725 6.526 6.580 1,576,378 +0.03(+0.41%)
Dec 18, 2008 6.741 6.900 6.491 6.553 1,869,710 -0.54(-7.60%)
Dec 17, 2008 6.865 7.245 6.806 7.092 1,749,846 +0.12(+1.66%)
Dec 16, 2008 6.830 6.987 6.674 6.976 1,395,182 +0.00(+0.00%)
Dec 15, 2008 6.795 7.100 6.712 6.976 1,213,559 +0.42(+6.37%)
Dec 12, 2008 6.518 6.590 6.374 6.558 0 +0.17(+2.61%)
Dec 11, 2008 6.537 6.833 6.372 6.391 2,803,564 -0.42(-6.14%)
Dec 10, 2008 6.561 6.809 6.561 6.809 1,299,633 +0.28(+4.29%)
Dec 09, 2008 6.235 6.739 6.229 6.528 2,163,317 +0.36(+5.81%)
Dec 08, 2008 5.992 6.313 5.598 6.170 2,602,672 +0.47(+8.33%)
Dec 05, 2008 5.394 5.768 5.291 5.696 0 +0.50(+9.60%)
Dec 04, 2008 5.067 5.402 5.067 5.197 885,732 -0.13(-2.53%)
Dec 03, 2008 5.248 5.361 5.062 5.332 2,177,047 +0.24(+4.77%)
Dec 02, 2008 4.997 5.127 4.973 5.089 1,859,719 +0.13(+2.61%)
Dec 01, 2008 5.111 5.154 4.882 4.960 1,006,942 -0.20(-3.82%)
Nov 28, 2008 5.046 5.173 4.992 5.156 401,973 -0.02(-0.42%)
Nov 26, 2008 4.917 5.183 4.917 5.178 1,736,520 +0.32(+6.49%)
Nov 25, 2008 4.957 5.121 4.720 4.863 1,548,049 -0.28(-5.40%)
Nov 24, 2008 4.846 5.248 4.825 5.140 1,825,358 +0.30(+6.12%)
Nov 21, 2008 4.717 4.879 4.466 4.844 1,863,199 +0.18(+3.81%)
Nov 20, 2008 5.011 5.162 4.644 4.666 2,171,026 -0.24(-4.94%)
Nov 19, 2008 4.941 5.097 4.892 4.908 1,923,111 -0.15(-3.04%)
Nov 18, 2008 5.232 5.262 4.965 5.062 2,530,265 -0.22(-4.23%)
Nov 17, 2008 5.421 5.493 5.216 5.286 1,272,495 -0.14(-2.63%)
Nov 14, 2008 5.445 5.784 5.391 5.429 0 -0.09(-1.61%)
Nov 13, 2008 5.361 5.550 5.016 5.518 2,190,525 +0.11(+2.04%)
Nov 12, 2008 5.561 5.679 5.367 5.407 2,508,440 -0.32(-5.56%)
Nov 11, 2008 5.852 6.030 5.528 5.725 1,493,498 -0.30(-5.05%)
Nov 10, 2008 6.138 6.159 5.935 6.030 1,097,283 -0.01(-0.18%)
Nov 07, 2008 5.585 6.183 5.528 6.041 0 +0.57(+10.39%)
Nov 06, 2008 5.283 5.501 5.283 5.472 2,626,055 +0.06(+1.05%)
Nov 05, 2008 5.768 5.790 5.396 5.415 2,395,550 -0.30(-5.19%)
Nov 04, 2008 5.388 5.879 5.337 5.712 2,359,731 +0.37(+6.91%)
Nov 03, 2008 5.634 5.634 5.262 5.342 1,342,427 -0.06(-1.10%)
Oct 31, 2008 5.305 5.469 5.305 5.402 0 -0.24(-4.30%)
Oct 30, 2008 5.725 5.725 5.386 5.644 2,274,715 +0.50(+9.75%)
Oct 29, 2008 5.210 5.337 5.089 5.143 2,454,497 -0.27(-4.98%)
Oct 28, 2008 5.108 5.456 4.914 5.413 2,865,004 +0.01(+0.20%)
Oct 27, 2008 5.391 5.607 5.232 5.402 1,653,596 -0.48(-8.20%)
Oct 24, 2008 6.364 6.582 5.846 5.884 0 -1.14(-16.26%)
Oct 23, 2008 6.785 7.148 6.679 7.027 1,911,588 +0.27(+4.03%)
Oct 22, 2008 7.162 7.183 6.615 6.755 1,676,549 -0.64(-8.67%)
Oct 21, 2008 7.601 7.669 7.369 7.396 1,679,042 -0.22(-2.94%)
Oct 20, 2008 7.008 7.634 6.987 7.620 1,325,680 +0.82(+12.09%)
Oct 17, 2008 6.712 7.167 6.386 6.798 0 -0.16(-2.36%)
Oct 16, 2008 6.971 7.418 6.590 6.962 2,982,326 +0.14(+2.09%)
Oct 15, 2008 7.949 7.949 6.644 6.820 2,432,490 -1.44(-17.46%)
Oct 14, 2008 8.084 8.262 7.698 8.262 2,357,067 +0.47(+6.02%)
Oct 13, 2008 6.968 7.909 6.968 7.793 2,098,349 +1.05(+15.64%)
Oct 10, 2008 5.782 6.820 5.011 6.739 0 +0.34(+5.31%)
Oct 09, 2008 6.127 6.820 6.078 6.399 3,649,785 +0.27(+4.49%)
Oct 08, 2008 6.817 7.237 5.693 6.124 4,793,598 -1.56(-20.28%)
Oct 07, 2008 7.661 7.938 7.652 7.682 1,612,038 +0.09(+1.24%)
Oct 06, 2008 7.386 7.817 7.321 7.588 2,789,522 +0.08(+1.11%)
Oct 03, 2008 7.655 7.787 7.499 7.504 0 -0.12(-1.52%)
Oct 02, 2008 7.795 7.820 7.526 7.620 690,864 -0.18(-2.25%)
Oct 01, 2008 7.938 7.938 7.658 7.795 642,791 -0.23(-2.89%)
Sep 30, 2008 7.493 8.035 7.493 8.027 1,109,036 +0.52(+6.89%)
Sep 29, 2008 7.688 7.954 7.302 7.510 990,366 -0.58(-7.16%)
Sep 26, 2008 8.033 8.089 7.900 8.089 0 -0.04(-0.43%)
Sep 25, 2008 7.884 8.194 7.857 8.124 1,070,916 +0.27(+3.50%)
Sep 24, 2008 7.857 7.898 7.752 7.849 1,111,888 +0.22(+2.86%)
Sep 23, 2008 7.642 7.749 7.547 7.631 923,224 -0.05(-0.60%)
Sep 22, 2008 7.979 8.019 7.628 7.677 648,868 -0.42(-5.13%)
Sep 19, 2008 8.181 8.491 7.987 8.092 0 +0.42(+5.52%)
Sep 18, 2008 7.639 7.755 7.200 7.669 2,168,299 +0.22(+2.97%)
Sep 17, 2008 7.528 7.706 7.402 7.448 2,455,625 +0.02(+0.29%)
Sep 16, 2008 7.415 7.426 7.038 7.426 1,928,954 +0.22(+2.99%)
Sep 15, 2008 7.105 7.523 7.100 7.210 1,509,525 -0.74(-9.32%)
Sep 12, 2008 7.911 7.952 7.760 7.952 0 -0.16(-1.99%)
Sep 11, 2008 8.324 8.324 8.022 8.113 1,865,377 -0.38(-4.47%)
Sep 10, 2008 8.448 8.555 8.372 8.493 880,256 +0.04(+0.51%)
Sep 09, 2008 8.787 8.834 8.426 8.450 1,185,286 -0.43(-4.88%)
Sep 08, 2008 9.046 9.089 8.744 8.884 1,186,925 +0.06(+0.70%)
Sep 05, 2008 8.679 8.871 8.679 8.822 0 +0.16(+1.90%)
Sep 04, 2008 9.003 9.011 8.593 8.658 1,233,511 -0.42(-4.58%)
Sep 03, 2008 9.235 9.272 8.976 9.073 1,345,892 -0.32(-3.44%)
Sep 02, 2008 9.396 9.572 9.264 9.396 2,626,860 +0.01(+0.11%)
Aug 29, 2008 9.243 9.396 9.227 9.386 0 +0.11(+1.19%)
Aug 28, 2008 9.270 9.275 9.162 9.275 548,537 +0.12(+1.35%)
Aug 27, 2008 9.078 9.181 9.078 9.151 759,431 +0.11(+1.22%)
Aug 26, 2008 9.003 9.089 8.960 9.041 749,333 -0.07(-0.77%)
Aug 25, 2008 9.186 9.219 9.030 9.111 1,488,245 -0.08(-0.82%)
Aug 22, 2008 9.121 9.216 9.054 9.186 0 +0.51(+5.87%)
Aug 21, 2008 8.550 8.682 8.550 8.677 982,460 +0.15(+1.77%)
Aug 20, 2008 8.531 8.553 8.386 8.526 977,103 +0.08(+0.99%)
Aug 19, 2008 8.493 8.507 8.361 8.442 2,246,081 -0.04(-0.45%)
Aug 18, 2008 8.609 8.682 8.461 8.480 875,492 -0.13(-1.47%)
Aug 15, 2008 8.639 8.677 8.558 8.607 0 +0.08(+0.95%)
Aug 14, 2008 8.448 8.642 8.356 8.526 2,224,442 +0.09(+1.05%)
Aug 13, 2008 8.631 8.674 8.423 8.437 1,849,235 -0.19(-2.19%)
Aug 12, 2008 8.876 8.876 8.596 8.626 1,231,530 -0.36(-3.99%)
Aug 11, 2008 9.054 9.175 8.965 8.984 968,756 -0.16(-1.74%)
Aug 08, 2008 8.984 9.213 8.984 9.143 1,674,776 +0.06(+0.65%)
Aug 07, 2008 9.227 9.232 9.033 9.084 2,233,178 -0.09(-1.03%)
Aug 06, 2008 9.138 9.208 9.078 9.178 1,835,787 -0.14(-1.48%)
Aug 05, 2008 9.162 9.316 9.132 9.316 2,447,411 +0.15(+1.65%)
Aug 04, 2008 9.245 9.348 9.100 9.165 2,045,787 +0.24(+2.72%)
Aug 01, 2008 8.989 8.989 8.688 8.922 1,569,188 +0.03(+0.36%)
Jul 31, 2008 9.485 9.485 8.849 8.890 2,133,252 -0.45(-4.82%)
Jul 30, 2008 9.429 9.450 9.216 9.340 587,135 -0.04(-0.46%)
Jul 29, 2008 9.383 9.386 9.267 9.383 465,913 +0.06(+0.61%)
Jul 28, 2008 9.305 9.410 9.297 9.326 1,153,963 +0.22(+2.43%)
Jul 25, 2008 9.059 9.121 9.035 9.105 801,305 +0.16(+1.75%)
Jul 24, 2008 9.154 9.202 8.925 8.949 761,242 -0.10(-1.10%)
Jul 23, 2008 9.103 9.159 8.989 9.049 683,597 -0.04(-0.42%)
Jul 22, 2008 8.564 9.111 8.512 9.086 2,203,321 +0.81(+9.80%)
Jul 21, 2008 8.324 8.326 8.202 8.275 1,408,771 +0.20(+2.47%)
Jul 18, 2008 8.208 8.256 8.049 8.076 1,609,901 -0.07(-0.86%)
Jul 17, 2008 8.154 8.213 8.062 8.146 2,178,839 -0.14(-1.66%)
Jul 16, 2008 8.329 8.345 8.151 8.283 2,375,101 -0.10(-1.22%)
Jul 15, 2008 8.380 8.491 8.224 8.386 1,535,023 -0.24(-2.75%)
Jul 14, 2008 8.709 8.739 8.582 8.623 846,700 -0.07(-0.81%)
Jul 11, 2008 8.855 8.855 8.626 8.693 1,588,253 -0.12(-1.38%)
Jul 10, 2008 8.750 8.814 8.642 8.814 758,660 +0.15(+1.74%)
Jul 09, 2008 8.720 8.838 8.639 8.663 1,031,628 -0.12(-1.41%)
Jul 08, 2008 8.739 8.838 8.642 8.787 893,497 +0.11(+1.21%)
Jul 07, 2008 8.704 8.776 8.639 8.682 2,485,071 +0.06(+0.66%)
Jul 04, 2008 8.704 8.785 8.609 8.626 366,566 +0.00(+0.00%)
Jul 03, 2008 8.704 8.785 8.609 8.626 366,566 +0.01(+0.06%)
Jul 02, 2008 8.520 8.892 8.491 8.620 1,195,595 -0.21(-2.38%)
Jul 01, 2008 8.760 8.860 8.639 8.830 1,779,244 +0.14(+1.58%)
Jun 30, 2008 8.652 8.720 8.580 8.693 1,307,717 +0.08(+0.94%)
Jun 27, 2008 8.628 8.693 8.520 8.612 1,326,222 +0.03(+0.38%)
Jun 26, 2008 8.636 8.698 8.574 8.580 1,135,521 -0.18(-2.06%)
Jun 25, 2008 8.785 8.876 8.704 8.760 1,098,533 -0.07(-0.76%)
Jun 24, 2008 8.879 8.879 8.731 8.828 574,362 -0.02(-0.18%)
Jun 23, 2008 8.795 8.890 8.709 8.844 920,215 +0.01(+0.09%)
Jun 20, 2008 8.871 8.949 8.787 8.836 938,821 -0.06(-0.70%)
Jun 19, 2008 8.838 8.922 8.739 8.898 776,196 +0.13(+1.48%)
Jun 18, 2008 8.728 8.812 8.709 8.768 1,111,321 +0.04(+0.46%)
Jun 17, 2008 8.706 8.802 8.626 8.728 2,372,938 +0.02(+0.22%)
Jun 16, 2008 8.626 8.735 8.626 8.709 427,167 -0.05(-0.52%)
Jun 13, 2008 8.704 8.766 8.599 8.755 1,518,533 +0.13(+1.50%)
Jun 12, 2008 8.860 8.860 8.558 8.626 1,458,028 -0.12(-1.42%)
Jun 11, 2008 9.003 9.003 8.750 8.750 1,221,947 -0.29(-3.22%)
Jun 10, 2008 9.042 9.124 8.938 9.041 1,150,453 -0.01(-0.12%)
Jun 09, 2008 9.038 9.213 9.033 9.051 1,066,817 +0.03(+0.36%)
Jun 06, 2008 9.286 9.286 9.019 9.019 744,017 -0.43(-4.56%)
Jun 05, 2008 9.318 9.450 9.318 9.450 936,932 +0.24(+2.63%)
Jun 04, 2008 9.046 9.278 9.033 9.208 1,270,347 +0.15(+1.64%)
Jun 03, 2008 9.113 9.189 9.041 9.059 2,194,117 -0.07(-0.80%)
Jun 02, 2008 9.343 9.353 9.103 9.132 1,197,862 -0.29(-3.09%)
May 30, 2008 9.289 9.458 9.205 9.423 721,460 +0.08(+0.89%)
May 29, 2008 9.286 9.343 9.205 9.340 1,554,942 +0.05(+0.58%)
May 28, 2008 9.219 9.326 9.111 9.286 2,348,498 -0.19(-2.05%)
May 27, 2008 9.518 9.569 9.434 9.480 1,520,299 -0.28(-2.85%)
May 26, 2008 9.973 9.973 9.569 9.758 0 +0.00(+0.00%)
May 23, 2008 9.973 9.973 9.569 9.758 2,631,754 -0.30(-2.97%)
May 22, 2008 9.933 10.07 9.933 10.06 616,136 +0.20(+2.02%)
May 21, 2008 10.04 10.04 9.838 9.857 1,287,197 -0.15(-1.48%)
May 20, 2008 10.13 10.19 9.973 10.01 1,197,781 -0.15(-1.46%)
May 19, 2008 10.05 10.22 10.02 10.15 1,447,280 +0.17(+1.73%)
May 16, 2008 10.06 10.06 9.976 9.981 1,048,067 -0.06(-0.56%)
May 15, 2008 10.04 10.08 9.971 10.04 1,164,050 -0.13(-1.27%)
May 14, 2008 10.17 10.29 10.14 10.17 1,100,840 -0.01(-0.11%)
May 13, 2008 10.17 10.24 10.11 10.18 933,438 -0.04(-0.37%)
May 12, 2008 10.18 10.23 10.08 10.22 1,068,271 +0.12(+1.20%)
May 09, 2008 10.02 10.22 10.02 10.09 709,054 +0.05(+0.48%)
May 08, 2008 10.11 10.21 9.887 10.05 1,731,775 -0.06(-0.61%)
May 07, 2008 10.40 10.45 10.06 10.11 1,215,058 -0.36(-3.48%)
May 06, 2008 10.37 10.54 10.37 10.47 518,082 -0.01(-0.10%)
May 05, 2008 10.57 10.58 10.43 10.48 1,200,489 -0.05(-0.44%)
May 02, 2008 10.54 10.55 10.38 10.53 661,178 -0.01(-0.05%)
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.