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 )

18.33 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2010 9.418 9.456 9.345 9.386 653,537 +0.02(+0.17%)
Apr 29, 2010 9.291 9.394 9.258 9.369 718,888 +0.13(+1.37%)
Apr 28, 2010 9.372 9.372 9.199 9.242 547,431 -0.06(-0.64%)
Apr 27, 2010 9.456 9.456 9.280 9.302 760,216 -0.16(-1.71%)
Apr 26, 2010 9.597 9.597 9.464 9.464 734,040 -0.24(-2.51%)
Apr 23, 2010 9.691 9.718 9.586 9.707 256,166 +0.09(+0.96%)
Apr 22, 2010 9.640 9.642 9.545 9.615 302,899 -0.03(-0.28%)
Apr 21, 2010 9.664 9.707 9.637 9.642 663,702 +0.05(+0.48%)
Apr 20, 2010 9.715 9.724 9.561 9.597 1,027,543 +0.06(+0.68%)
Apr 19, 2010 9.626 9.626 9.461 9.532 931,514 -0.09(-0.93%)
Apr 16, 2010 9.851 9.851 9.559 9.621 1,389,838 -0.15(-1.58%)
Apr 15, 2010 9.748 9.799 9.732 9.775 1,072,075 +0.09(+0.89%)
Apr 14, 2010 9.597 9.753 9.553 9.688 1,170,386 +0.07(+0.76%)
Apr 13, 2010 9.626 9.772 9.537 9.615 625,552 -0.12(-1.19%)
Apr 12, 2010 9.707 9.837 9.648 9.732 591,226 -0.01(-0.11%)
Apr 09, 2010 9.783 9.783 9.667 9.742 380,824 +0.09(+0.98%)
Apr 08, 2010 9.545 9.672 9.545 9.648 447,836 -0.05(-0.56%)
Apr 07, 2010 9.732 9.770 9.605 9.702 1,081,685 -0.11(-1.16%)
Apr 06, 2010 9.686 9.834 9.575 9.815 393,586 -0.13(-1.30%)
Apr 05, 2010 9.867 9.972 9.815 9.945 514,774 +0.20(+2.05%)
Apr 01, 2010 9.715 9.745 9.745 9.745 2,615,747 +0.08(+0.81%)
Mar 31, 2010 9.580 9.680 9.494 9.667 885,565 +0.10(+1.02%)
Mar 30, 2010 9.548 9.591 9.532 9.569 1,008,100 +0.04(+0.40%)
Mar 29, 2010 9.597 9.597 9.480 9.532 838,104 +0.02(+0.23%)
Mar 26, 2010 9.686 9.686 9.467 9.510 1,024,561 -0.11(-1.18%)
Mar 25, 2010 9.713 9.864 9.605 9.624 1,951,666 +0.05(+0.57%)
Mar 24, 2010 9.526 9.588 9.480 9.569 641,577 +0.11(+1.17%)
Mar 23, 2010 9.432 9.491 9.359 9.459 963,302 +0.02(+0.26%)
Mar 22, 2010 9.521 9.567 9.407 9.434 1,788,481 -0.19(-1.99%)
Mar 19, 2010 9.610 9.732 9.515 9.626 2,023,454 -0.06(-0.61%)
Mar 18, 2010 10.02 10.02 9.613 9.686 4,637,111 -0.54(-5.29%)
Mar 17, 2010 10.10 10.27 10.10 10.23 725,669 +0.27(+2.72%)
Mar 16, 2010 9.937 9.964 9.824 9.956 572,756 +0.02(+0.16%)
Mar 15, 2010 9.888 9.953 9.872 9.940 498,131 -0.08(-0.78%)
Mar 12, 2010 10.06 10.06 9.988 10.02 1,030,203 -0.20(-1.96%)
Mar 11, 2010 10.23 10.23 10.10 10.22 939,256 +0.02(+0.21%)
Mar 10, 2010 10.15 10.22 10.13 10.20 505,145 -0.08(-0.74%)
Mar 09, 2010 10.13 10.30 10.13 10.27 2,548,113 +0.16(+1.60%)
Mar 08, 2010 9.780 10.11 9.943 10.11 3,746,052 +0.33(+3.37%)
Mar 05, 2010 9.732 9.856 9.594 9.780 1,307,418 +0.18(+1.92%)
Mar 04, 2010 9.637 9.637 9.553 9.597 1,265,457 +0.01(+0.08%)
Mar 03, 2010 9.770 9.770 9.542 9.588 1,369,784 -0.27(-2.74%)
Mar 02, 2010 9.824 9.915 9.813 9.859 833,421 +0.20(+2.10%)
Mar 01, 2010 9.572 9.688 9.567 9.656 596,690 -0.06(-0.61%)
Feb 26, 2010 9.634 9.724 9.591 9.715 388,758 +0.08(+0.84%)
Feb 25, 2010 9.645 9.645 9.467 9.634 586,277 -0.21(-2.14%)
Feb 24, 2010 9.807 9.864 9.699 9.845 302,910 +0.09(+0.89%)
Feb 23, 2010 9.870 9.921 9.732 9.759 563,463 -0.15(-1.48%)
Feb 22, 2010 9.934 9.953 9.878 9.905 464,020 -0.08(-0.75%)
Feb 19, 2010 9.975 10.02 9.948 9.980 357,836 -0.11(-1.05%)
Feb 18, 2010 10.07 10.15 9.988 10.09 707,476 -0.05(-0.51%)
Feb 17, 2010 10.22 10.25 10.10 10.14 593,387 -0.09(-0.92%)
Feb 16, 2010 10.31 10.31 10.18 10.23 816,500 +0.18(+1.80%)
Feb 12, 2010 10.12 10.05 10.05 10.05 431,333 -0.14(-1.38%)
Feb 11, 2010 10.08 10.20 9.975 10.19 418,774 +0.15(+1.54%)
Feb 10, 2010 10.03 10.08 9.894 10.04 848,606 -0.08(-0.78%)
Feb 09, 2010 10.00 10.16 9.961 10.12 734,207 +0.05(+0.48%)
Feb 08, 2010 10.16 10.16 10.02 10.07 518,725 -0.11(-1.04%)
Feb 05, 2010 10.39 10.39 9.956 10.17 851,207 -0.25(-2.44%)
Feb 04, 2010 10.67 10.68 10.41 10.43 677,175 -0.33(-3.04%)
Feb 03, 2010 10.63 10.89 10.63 10.75 236,700 -0.09(-0.87%)
Feb 02, 2010 10.79 10.87 10.72 10.85 389,066 +0.02(+0.20%)
Feb 01, 2010 10.75 10.84 10.63 10.83 462,699 +0.12(+1.14%)
Jan 29, 2010 10.82 10.91 10.62 10.70 1,007,201 -0.08(-0.75%)
Jan 28, 2010 10.82 11.02 10.73 10.79 668,256 +0.09(+0.81%)
Jan 27, 2010 10.55 10.73 10.53 10.70 687,152 +0.13(+1.23%)
Jan 26, 2010 10.61 10.70 10.54 10.57 465,607 -0.04(-0.38%)
Jan 25, 2010 10.64 10.73 10.56 10.61 294,327 +0.05(+0.51%)
Jan 22, 2010 10.62 10.78 10.53 10.56 637,434 -0.17(-1.56%)
Jan 21, 2010 10.75 10.92 10.69 10.72 866,337 -0.05(-0.43%)
Jan 20, 2010 10.92 10.95 10.75 10.77 819,848 -0.24(-2.16%)
Jan 19, 2010 10.94 11.01 10.82 11.01 775,731 +0.04(+0.37%)
Jan 15, 2010 11.09 10.97 10.97 10.97 788,682 -0.03(-0.29%)
Jan 14, 2010 10.95 11.03 10.95 11.00 320,263 -0.04(-0.39%)
Jan 13, 2010 11.08 11.09 10.96 11.04 626,554 -0.06(-0.54%)
Jan 12, 2010 11.05 11.13 11.00 11.10 871,915 +0.12(+1.06%)
Jan 11, 2010 10.98 11.03 10.91 10.99 998,815 +0.04(+0.40%)
Jan 08, 2010 10.86 10.94 10.81 10.94 483,374 +0.11(+1.02%)
Jan 07, 2010 10.96 10.96 10.79 10.83 1,249,580 -0.21(-1.88%)
Jan 06, 2010 11.11 11.11 11.00 11.04 615,793 -0.01(-0.05%)
Jan 05, 2010 11.10 11.11 11.03 11.05 854,773 -0.04(-0.32%)
Jan 04, 2010 10.91 11.11 10.91 11.08 1,660,875 +0.28(+2.60%)
Dec 31, 2009 10.88 10.80 10.80 10.80 297,790 -0.07(-0.67%)
Dec 30, 2009 10.85 10.90 10.83 10.87 747,405 -0.05(-0.45%)
Dec 29, 2009 10.98 10.98 10.74 10.92 688,140 -0.02(-0.22%)
Dec 28, 2009 11.01 11.05 10.94 10.95 877,923 -0.05(-0.42%)
Dec 24, 2009 11.07 11.07 10.94 10.99 247,928 +0.03(+0.30%)
Dec 23, 2009 11.04 11.08 10.94 10.96 340,313 -0.11(-1.00%)
Dec 22, 2009 10.93 11.10 10.93 11.07 333,037 +0.25(+2.27%)
Dec 21, 2009 11.04 11.04 10.80 10.82 913,876 -0.36(-3.21%)
Dec 18, 2009 11.25 11.26 11.11 11.18 864,742 -0.05(-0.43%)
Dec 17, 2009 11.32 11.32 11.20 11.23 645,117 +0.15(+1.32%)
Dec 16, 2009 11.07 11.20 11.07 11.09 501,786 +0.14(+1.23%)
Dec 15, 2009 10.96 11.03 10.93 10.95 569,079 -0.04(-0.34%)
Dec 14, 2009 10.98 11.01 10.95 10.99 486,005 -0.13(-1.17%)
Dec 11, 2009 11.04 11.12 10.93 11.12 480,655 +0.29(+2.70%)
Dec 10, 2009 10.75 10.86 10.74 10.83 491,724 +0.25(+2.38%)
Dec 09, 2009 10.60 10.60 10.49 10.58 294,535 -0.02(-0.17%)
Dec 08, 2009 10.59 10.68 10.59 10.59 313,844 -0.09(-0.88%)
Dec 07, 2009 10.65 10.70 10.61 10.69 489,108 +0.00(+0.03%)
Dec 04, 2009 10.67 10.72 10.53 10.68 623,771 +0.20(+1.90%)
Dec 03, 2009 10.51 10.57 10.46 10.49 552,344 +0.10(+0.96%)
Dec 02, 2009 10.47 10.47 10.36 10.39 563,358 +0.01(+0.05%)
Dec 01, 2009 10.41 10.43 10.29 10.38 601,366 +0.09(+0.89%)
Nov 30, 2009 10.23 10.39 10.23 10.29 457,429 +0.19(+1.87%)
Nov 27, 2009 10.04 10.16 9.979 10.10 740,058 -0.33(-3.13%)
Nov 25, 2009 10.48 10.49 10.33 10.43 448,955 +0.12(+1.15%)
Nov 24, 2009 10.34 10.38 10.27 10.31 786,261 -0.01(-0.08%)
Nov 23, 2009 10.40 10.40 10.26 10.32 980,728 -0.01(-0.10%)
Nov 20, 2009 10.42 10.45 10.30 10.33 1,159,201 +0.04(+0.42%)
Nov 19, 2009 10.43 10.46 10.26 10.28 1,890,129 -0.12(-1.17%)
Nov 18, 2009 10.25 10.43 10.14 10.40 1,386,270 +0.16(+1.55%)
Nov 17, 2009 10.23 10.32 10.20 10.25 376,545 +0.02(+0.16%)
Nov 16, 2009 10.21 10.27 10.16 10.23 490,076 +0.13(+1.25%)
Nov 13, 2009 10.05 10.14 10.00 10.10 198,428 +0.07(+0.67%)
Nov 12, 2009 10.22 10.22 9.981 10.04 304,959 -0.07(-0.67%)
Nov 11, 2009 10.05 10.15 10.04 10.10 503,187 +0.05(+0.48%)
Nov 10, 2009 10.06 10.08 9.976 10.05 366,462 -0.03(-0.27%)
Nov 09, 2009 9.971 10.09 9.960 10.08 487,483 +0.11(+1.14%)
Nov 06, 2009 9.838 9.973 9.838 9.968 586,864 +0.08(+0.76%)
Nov 05, 2009 9.822 9.919 9.801 9.892 1,114,938 +0.32(+3.38%)
Nov 04, 2009 9.572 9.655 9.545 9.569 947,472 +0.15(+1.63%)
Nov 03, 2009 9.297 9.429 9.219 9.415 745,586 +0.09(+1.01%)
Nov 02, 2009 9.165 9.356 9.165 9.321 977,586 +0.18(+1.98%)
Oct 30, 2009 9.299 9.394 9.127 9.140 1,270,072 -0.09(-0.93%)
Oct 29, 2009 9.237 9.272 9.046 9.227 1,558,381 +0.06(+0.62%)
Oct 28, 2009 9.434 9.464 9.130 9.170 1,192,461 -0.31(-3.24%)
Oct 27, 2009 9.534 9.628 9.461 9.477 858,419 -0.09(-0.99%)
Oct 26, 2009 9.830 9.830 9.542 9.572 1,072,678 -0.16(-1.61%)
Oct 23, 2009 9.709 9.747 9.656 9.728 379,706 -0.08(-0.77%)
Oct 22, 2009 9.750 9.806 9.569 9.803 571,962 -0.03(-0.27%)
Oct 21, 2009 9.750 9.898 9.750 9.830 1,045,017 +0.04(+0.39%)
Oct 20, 2009 9.801 9.820 9.768 9.793 1,458,525 -0.13(-1.33%)
Oct 19, 2009 9.892 9.960 9.796 9.925 468,555 +0.13(+1.29%)
Oct 16, 2009 9.890 9.971 9.750 9.798 607,618 -0.17(-1.70%)
Oct 15, 2009 9.930 10.00 9.909 9.968 739,628 -0.02(-0.24%)
Oct 14, 2009 9.968 10.15 9.919 9.992 724,591 +0.04(+0.35%)
Oct 13, 2009 9.890 10.13 9.890 9.957 775,050 +0.13(+1.34%)
Oct 12, 2009 9.860 9.971 9.771 9.825 436,857 +0.00(+0.00%)
Oct 09, 2009 9.774 9.833 9.741 9.825 692,912 -0.04(-0.44%)
Oct 08, 2009 9.838 9.887 9.774 9.868 978,079 +0.10(+0.99%)
Oct 07, 2009 9.766 9.830 9.696 9.771 444,648 -0.00(-0.03%)
Oct 06, 2009 9.714 9.820 9.704 9.774 1,456,907 +0.29(+3.04%)
Oct 05, 2009 9.547 9.547 9.378 9.485 1,046,720 +0.13(+1.35%)
Oct 02, 2009 9.423 9.423 9.070 9.359 2,017,740 -0.13(-1.36%)
Oct 01, 2009 9.558 9.599 9.472 9.488 491,174 -0.13(-1.40%)
Sep 30, 2009 9.585 9.720 9.512 9.623 1,437,401 +0.14(+1.51%)
Sep 29, 2009 9.469 9.491 9.367 9.480 1,210,606 +0.07(+0.74%)
Sep 28, 2009 9.491 9.493 9.405 9.410 1,002,654 -0.11(-1.10%)
Sep 25, 2009 9.612 9.623 9.470 9.515 1,197,046 -0.03(-0.31%)
Sep 24, 2009 9.502 9.612 9.410 9.545 1,889,506 +0.26(+2.82%)
Sep 23, 2009 9.410 9.413 9.262 9.283 640,105 -0.12(-1.23%)
Sep 22, 2009 9.405 9.431 9.332 9.399 517,032 +0.08(+0.90%)
Sep 21, 2009 9.310 9.364 9.232 9.316 587,651 +0.01(+0.06%)
Sep 18, 2009 9.434 9.434 9.248 9.310 1,507,303 -0.02(-0.23%)
Sep 17, 2009 9.267 9.477 9.256 9.332 942,412 +0.10(+1.08%)
Sep 16, 2009 9.103 9.248 9.103 9.232 804,659 +0.10(+1.12%)
Sep 15, 2009 9.051 9.138 8.954 9.130 421,606 +0.16(+1.74%)
Sep 14, 2009 8.968 9.008 8.933 8.973 726,981 -0.14(-1.54%)
Sep 11, 2009 9.240 9.240 9.070 9.113 246,542 -0.11(-1.23%)
Sep 10, 2009 9.270 9.375 9.084 9.227 679,419 +0.19(+2.06%)
Sep 09, 2009 9.024 9.041 8.941 9.041 420,552 +0.02(+0.18%)
Sep 08, 2009 9.124 9.124 8.960 9.024 1,118,596 +0.07(+0.75%)
Sep 04, 2009 8.895 8.972 8.855 8.957 567,777 +0.01(+0.12%)
Sep 03, 2009 8.944 8.952 8.830 8.946 1,487,496 +0.18(+2.06%)
Sep 02, 2009 8.696 8.812 8.696 8.766 700,484 +0.01(+0.09%)
Sep 01, 2009 8.768 8.809 8.679 8.758 1,248,866 -0.01(-0.12%)
Aug 31, 2009 9.027 9.027 8.647 8.768 1,660,864 -0.40(-4.38%)
Aug 28, 2009 9.006 9.197 9.006 9.170 1,317,140 +0.04(+0.38%)
Aug 27, 2009 9.157 9.200 9.084 9.135 4,603,257 +0.02(+0.27%)
Aug 26, 2009 9.186 9.281 9.027 9.111 1,564,784 +0.01(+0.15%)
Aug 25, 2009 9.127 9.175 9.065 9.097 1,557,383 +0.11(+1.23%)
Aug 24, 2009 8.989 9.000 8.917 8.987 699,998 +0.06(+0.69%)
Aug 21, 2009 9.148 9.202 8.922 8.925 1,547,084 +0.03(+0.33%)
Aug 20, 2009 9.016 9.054 8.868 8.895 1,628,955 +0.02(+0.18%)
Aug 19, 2009 8.847 8.951 8.758 8.879 1,013,123 -0.13(-1.41%)
Aug 18, 2009 8.984 9.054 8.860 9.006 1,108,294 +0.01(+0.12%)
Aug 17, 2009 9.113 9.113 8.922 8.995 543,258 -0.29(-3.08%)
Aug 14, 2009 9.113 9.283 9.113 9.281 572,244 -0.02(-0.17%)
Aug 13, 2009 9.434 9.461 9.232 9.297 1,100,822 +0.10(+1.05%)
Aug 12, 2009 9.132 9.307 9.065 9.200 871,330 -0.08(-0.87%)
Aug 11, 2009 9.601 9.601 9.197 9.281 1,954,882 -0.40(-4.15%)
Aug 10, 2009 9.666 9.725 9.647 9.682 780,036 +0.16(+1.73%)
Aug 07, 2009 9.434 9.526 9.400 9.518 929,397 +0.16(+1.73%)
Aug 06, 2009 9.537 9.545 9.173 9.356 1,231,474 -0.12(-1.25%)
Aug 05, 2009 9.504 9.526 9.289 9.475 979,110 -0.09(-0.90%)
Aug 04, 2009 9.564 9.620 9.529 9.561 598,272 -0.01(-0.11%)
Aug 03, 2009 9.661 9.763 9.531 9.572 993,601 +0.05(+0.54%)
Jul 31, 2009 9.661 9.731 9.467 9.520 1,178,277 -0.16(-1.70%)
Jul 30, 2009 9.871 9.973 9.631 9.685 1,430,229 +0.16(+1.73%)
Jul 29, 2009 9.472 9.542 9.426 9.520 601,533 -0.04(-0.45%)
Jul 28, 2009 9.485 9.569 9.418 9.564 739,372 +0.15(+1.63%)
Jul 27, 2009 9.407 9.434 9.316 9.410 465,943 +0.08(+0.87%)
Jul 24, 2009 9.380 9.396 9.240 9.329 9,200 +0.22(+2.40%)
Jul 23, 2009 8.895 9.181 8.852 9.111 1,406,809 +0.35(+3.94%)
Jul 22, 2009 8.723 8.822 8.714 8.766 448,926 -0.21(-2.31%)
Jul 21, 2009 8.879 9.051 8.830 8.973 1,094,400 +0.19(+2.12%)
Jul 20, 2009 8.696 8.868 8.696 8.787 689,674 +0.11(+1.31%)
Jul 17, 2009 8.574 8.717 8.485 8.674 702,287 +0.18(+2.16%)
Jul 16, 2009 8.558 8.604 8.453 8.491 952,707 -0.24(-2.78%)
Jul 15, 2009 8.636 8.755 8.590 8.733 580,602 +0.17(+1.98%)
Jul 14, 2009 8.555 8.588 8.466 8.564 325,730 +0.10(+1.21%)
Jul 13, 2009 8.286 8.483 8.227 8.461 800,971 +0.00(+0.03%)
Jul 10, 2009 8.890 8.890 8.359 8.458 771,900 -0.13(-1.57%)
Jul 09, 2009 8.590 8.650 8.440 8.593 1,493,628 -0.07(-0.84%)
Jul 08, 2009 8.384 8.914 8.384 8.666 2,064,288 +0.03(+0.31%)
Jul 07, 2009 8.803 8.809 8.634 8.639 1,395,542 -0.25(-2.79%)
Jul 06, 2009 8.634 8.887 8.628 8.887 1,074,919 +0.33(+3.84%)
Jul 02, 2009 8.547 8.631 8.499 8.558 800,782 +0.01(+0.16%)
Jul 01, 2009 8.278 8.667 8.221 8.545 2,219,366 +0.46(+5.74%)
Jun 30, 2009 8.073 8.100 8.022 8.081 1,577,754 +0.04(+0.44%)
Jun 29, 2009 7.882 8.084 7.852 8.046 1,367,520 -0.08(-0.99%)
Jun 26, 2009 8.073 8.167 7.933 8.127 783,880 -0.05(-0.59%)
Jun 25, 2009 8.073 8.200 8.049 8.175 727,967 +0.42(+5.42%)
Jun 24, 2009 7.709 7.884 7.709 7.755 1,233,882 +0.10(+1.27%)
Jun 23, 2009 7.669 7.728 7.572 7.658 964,727 -0.11(-1.46%)
Jun 22, 2009 7.785 7.855 7.749 7.771 987,769 -0.12(-1.50%)
Jun 19, 2009 8.016 8.159 7.844 7.890 695,231 +0.05(+0.58%)
Jun 18, 2009 7.844 7.922 7.739 7.844 1,111,095 -0.06(-0.72%)
Jun 17, 2009 7.817 7.938 7.817 7.900 579,378 -0.17(-2.10%)
Jun 16, 2009 7.989 8.146 7.989 8.070 1,042,958 -0.08(-0.99%)
Jun 15, 2009 8.108 8.205 8.092 8.151 549,257 -0.18(-2.17%)
Jun 12, 2009 8.270 8.340 8.043 8.332 591,557 +0.06(+0.68%)
Jun 11, 2009 7.952 8.313 7.952 8.275 940,698 -0.04(-0.45%)
Jun 10, 2009 8.391 8.466 8.224 8.313 790,546 -0.10(-1.22%)
Jun 09, 2009 8.348 8.437 8.299 8.415 301,308 +0.16(+1.93%)
Jun 08, 2009 8.216 8.316 8.084 8.256 1,408,174 -0.17(-1.98%)
Jun 05, 2009 8.391 8.483 8.275 8.423 988,560 +0.07(+0.87%)
Jun 04, 2009 8.221 8.351 8.167 8.351 537,704 +0.34(+4.20%)
Jun 03, 2009 8.210 8.229 7.997 8.014 821,687 -0.13(-1.62%)
Jun 02, 2009 8.089 8.197 7.992 8.146 627,276 -0.10(-1.21%)
Jun 01, 2009 8.073 8.299 8.057 8.245 816,486 +0.27(+3.41%)
May 29, 2009 7.865 8.189 7.865 7.973 806,443 +0.09(+1.16%)
May 28, 2009 7.806 8.006 7.806 7.882 1,067,774 +0.11(+1.35%)
May 27, 2009 7.949 8.003 7.758 7.776 1,105,378 -0.12(-1.50%)
May 26, 2009 7.666 7.911 7.652 7.895 638,250 +0.24(+3.10%)
May 22, 2009 7.744 7.774 7.550 7.658 692,682 +0.27(+3.72%)
May 21, 2009 7.620 7.620 7.286 7.383 1,068,008 -0.29(-3.79%)
May 20, 2009 7.782 7.841 7.628 7.674 575,686 -0.03(-0.42%)
May 19, 2009 7.739 7.841 7.698 7.706 492,521 -0.01(-0.14%)
May 18, 2009 7.520 7.747 7.415 7.717 3,847,561 +0.51(+7.03%)
May 15, 2009 7.307 7.307 7.148 7.210 1,711,946 -0.06(-0.82%)
May 14, 2009 7.493 7.523 7.210 7.270 1,452,548 -0.19(-2.57%)
May 13, 2009 7.669 7.669 7.421 7.461 1,984,792 -0.22(-2.88%)
May 12, 2009 7.768 7.903 7.671 7.682 1,529,796 +0.04(+0.53%)
May 11, 2009 7.758 7.782 7.577 7.642 1,285,620 -0.31(-3.93%)
May 08, 2009 7.903 8.086 7.903 7.954 1,675,318 +0.10(+1.30%)
May 07, 2009 7.989 8.100 7.731 7.852 868,852 -0.21(-2.58%)
May 06, 2009 8.003 8.122 7.927 8.059 1,852,908 +0.21(+2.68%)
May 05, 2009 7.944 8.022 7.793 7.849 963,807 -0.35(-4.24%)
May 04, 2009 8.095 8.213 8.078 8.197 586,979 +0.39(+4.93%)
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.