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

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 43.38 46.41 42.21 45.53 0 +2.02(+4.63%)
Feb 26, 2009 41.23 44.25 40.80 43.52 303,689 +3.49(+8.71%)
Feb 25, 2009 39.63 40.99 37.90 40.03 104,069 +0.33(+0.82%)
Feb 24, 2009 39.08 39.90 36.47 39.71 117,845 +1.09(+2.82%)
Feb 23, 2009 41.83 42.05 38.59 38.62 79,522 -3.21(-7.68%)
Feb 20, 2009 42.54 43.74 40.85 41.83 0 -1.85(-4.24%)
Feb 19, 2009 43.49 44.66 43.47 43.68 63,664 +0.52(+1.20%)
Feb 18, 2009 46.95 47.06 42.57 43.17 138,095 -3.84(-8.17%)
Feb 17, 2009 49.13 49.18 46.73 47.01 49,135 -3.51(-6.95%)
Feb 13, 2009 51.93 51.93 50.11 50.52 31,422 -0.46(-0.91%)
Feb 12, 2009 49.89 51.12 49.08 50.98 48,719 +0.16(+0.32%)
Feb 11, 2009 51.96 52.29 49.89 50.82 66,981 -0.41(-0.80%)
Feb 10, 2009 53.81 54.70 50.52 51.23 64,398 -3.10(-5.71%)
Feb 09, 2009 53.60 54.90 52.97 54.33 59,579 +1.44(+2.73%)
Feb 06, 2009 51.80 53.35 51.80 52.89 0 +0.76(+1.46%)
Feb 05, 2009 52.07 52.75 51.20 52.13 34,807 +0.33(+0.63%)
Feb 04, 2009 51.91 53.46 51.61 51.80 81,022 +0.74(+1.44%)
Feb 03, 2009 50.85 51.83 50.38 51.06 80,123 +0.33(+0.64%)
Feb 02, 2009 52.18 52.18 50.22 50.74 79,017 -1.72(-3.27%)
Jan 30, 2009 53.98 53.98 51.06 52.45 0 -0.57(-1.08%)
Jan 29, 2009 51.17 53.49 51.17 53.02 65,490 +1.01(+1.94%)
Jan 28, 2009 51.25 52.48 50.95 52.02 81,107 +1.06(+2.08%)
Jan 27, 2009 53.19 53.98 49.86 50.95 133,486 -1.55(-2.96%)
Jan 26, 2009 53.19 55.26 51.58 52.51 131,655 -1.36(-2.53%)
Jan 23, 2009 53.05 54.96 52.70 53.87 0 -0.14(-0.25%)
Jan 22, 2009 54.06 55.56 51.93 54.00 63,113 -0.65(-1.20%)
Jan 21, 2009 53.11 55.07 52.89 54.66 63,107 +1.91(+3.61%)
Jan 20, 2009 55.83 55.83 52.02 52.75 85,388 -4.03(-7.10%)
Jan 16, 2009 59.21 59.21 55.37 56.78 0 -1.69(-2.89%)
Jan 15, 2009 57.49 58.63 54.52 58.47 94,022 +1.55(+2.73%)
Jan 14, 2009 59.07 59.07 56.65 56.92 69,705 -1.61(-2.75%)
Jan 13, 2009 57.98 58.96 56.85 58.53 74,213 +0.95(+1.66%)
Jan 12, 2009 60.24 60.24 56.92 57.57 139,269 -2.15(-3.60%)
Jan 09, 2009 60.79 60.79 58.01 59.72 85,370 -0.74(-1.22%)
Jan 08, 2009 60.05 61.27 58.01 60.46 116,486 +1.23(+2.07%)
Jan 07, 2009 59.91 60.92 58.44 59.23 111,360 -1.06(-1.76%)
Jan 06, 2009 58.44 61.52 57.84 60.30 157,691 +3.21(+5.63%)
Jan 05, 2009 55.72 57.74 54.74 57.08 90,809 +2.51(+4.59%)
Jan 02, 2009 50.65 55.26 50.65 54.58 0 +4.68(+9.39%)
Jan 01, 2009 49.35 51.20 47.99 49.89 0 +0.00(+0.00%)
Dec 31, 2008 49.35 51.20 47.99 49.89 107,814 +1.23(+2.52%)
Dec 30, 2008 49.16 49.59 47.71 48.67 120,957 -0.33(-0.67%)
Dec 29, 2008 51.39 51.50 47.52 48.99 176,954 -2.89(-5.56%)
Dec 26, 2008 51.99 52.40 50.95 51.88 0 -0.52(-0.99%)
Dec 24, 2008 51.77 53.32 50.79 52.40 46,042 +1.23(+2.39%)
Dec 23, 2008 51.58 52.34 50.95 51.17 82,946 -0.63(-1.21%)
Dec 22, 2008 55.34 55.34 49.81 51.80 138,779 -3.81(-6.86%)
Dec 19, 2008 55.39 56.97 55.15 55.61 78,065 +0.22(+0.39%)
Dec 18, 2008 58.09 58.09 54.77 55.39 50,798 -1.88(-3.28%)
Dec 17, 2008 55.77 57.93 55.18 57.27 53,727 +1.53(+2.74%)
Dec 16, 2008 52.51 56.46 52.51 55.75 74,194 +2.64(+4.97%)
Dec 15, 2008 54.39 56.21 52.26 53.11 44,973 -1.55(-2.84%)
Dec 12, 2008 53.21 55.88 52.59 54.66 0 +0.44(+0.80%)
Dec 11, 2008 55.58 57.60 53.11 54.22 52,427 -1.66(-2.97%)
Dec 10, 2008 54.36 57.60 53.41 55.88 72,366 +3.00(+5.66%)
Dec 09, 2008 51.50 54.28 51.17 52.89 62,573 +0.35(+0.67%)
Dec 08, 2008 51.66 55.53 51.47 52.53 124,751 +1.20(+2.33%)
Dec 05, 2008 48.42 51.47 48.29 51.34 0 +1.25(+2.50%)
Dec 04, 2008 51.74 53.35 49.18 50.08 40,655 -3.00(-5.64%)
Dec 03, 2008 51.85 53.96 51.04 53.08 37,205 -0.05(-0.10%)
Dec 02, 2008 51.72 53.43 51.04 53.13 77,273 +3.49(+7.02%)
Dec 01, 2008 53.79 54.82 49.48 49.65 75,215 -5.17(-9.44%)
Nov 28, 2008 53.46 55.09 52.53 54.82 41,909 -0.03(-0.05%)
Nov 26, 2008 51.34 55.28 50.38 54.85 58,730 +2.72(+5.22%)
Nov 25, 2008 54.09 54.09 51.25 52.13 102,929 +0.22(+0.42%)
Nov 24, 2008 48.80 52.97 48.80 51.91 105,407 +2.97(+6.07%)
Nov 21, 2008 47.66 49.24 45.02 48.94 163,037 +3.43(+7.54%)
Nov 20, 2008 53.54 53.54 44.80 45.51 198,747 -8.63(-15.95%)
Nov 19, 2008 59.64 59.64 53.87 54.14 113,703 -5.37(-9.02%)
Nov 18, 2008 58.96 61.47 57.19 59.51 101,505 -0.95(-1.58%)
Nov 17, 2008 57.71 61.77 57.68 60.46 98,159 +1.42(+2.40%)
Nov 14, 2008 58.96 61.19 56.54 59.04 0 -1.80(-2.95%)
Nov 13, 2008 58.82 61.06 53.65 60.84 157,331 +1.33(+2.24%)
Nov 12, 2008 62.61 63.43 58.23 59.51 147,566 -4.98(-7.73%)
Nov 11, 2008 67.05 67.05 64.03 64.49 105,804 -1.96(-2.95%)
Nov 10, 2008 69.45 69.45 64.82 66.45 124,778 +1.01(+1.54%)
Nov 07, 2008 65.80 66.50 63.81 65.44 0 +1.99(+3.13%)
Nov 06, 2008 67.54 67.62 62.66 63.45 107,065 -4.55(-6.69%)
Nov 05, 2008 71.73 71.73 67.57 68.00 100,237 -2.34(-3.33%)
Nov 04, 2008 69.88 71.33 68.82 70.34 125,150 +3.43(+5.13%)
Nov 03, 2008 67.38 69.17 65.91 66.91 80,667 -0.46(-0.69%)
Oct 31, 2008 65.80 67.98 63.29 67.38 0 +2.70(+4.17%)
Oct 30, 2008 62.77 65.50 62.77 64.68 60,226 +2.04(+3.26%)
Oct 29, 2008 60.65 64.54 60.59 62.64 119,168 +3.10(+5.22%)
Oct 28, 2008 57.87 59.53 56.46 59.53 83,299 +2.67(+4.69%)
Oct 27, 2008 56.81 59.91 56.78 56.86 74,490 -2.12(-3.60%)
Oct 24, 2008 58.66 59.89 55.01 58.99 0 -3.59(-5.74%)
Oct 23, 2008 64.00 65.17 60.02 62.58 71,526 -0.68(-1.08%)
Oct 22, 2008 66.83 66.83 61.49 63.26 68,909 -4.22(-6.26%)
Oct 21, 2008 66.40 69.12 66.40 67.49 84,817 -3.13(-4.43%)
Oct 20, 2008 69.17 70.75 67.62 70.62 68,441 +4.00(+6.01%)
Oct 17, 2008 63.26 69.72 63.16 66.61 0 +2.45(+3.82%)
Oct 16, 2008 61.52 64.73 60.84 64.16 90,722 +1.82(+2.93%)
Oct 15, 2008 68.22 68.22 61.90 62.34 118,922 -5.80(-8.51%)
Oct 14, 2008 66.91 71.27 66.56 68.14 141,610 +2.91(+4.47%)
Oct 13, 2008 59.07 65.80 59.07 65.22 131,436 +7.41(+12.81%)
Oct 10, 2008 57.54 60.46 53.08 57.82 0 -3.00(-4.93%)
Oct 09, 2008 66.34 68.57 60.16 60.81 125,424 -5.47(-8.26%)
Oct 08, 2008 60.70 68.98 60.21 66.29 198,542 +0.33(+0.50%)
Oct 07, 2008 69.77 71.08 65.39 65.96 151,859 -4.38(-6.23%)
Oct 06, 2008 73.56 75.41 64.16 70.34 178,328 -6.29(-8.21%)
Oct 03, 2008 76.34 80.20 76.04 76.64 0 +1.01(+1.33%)
Oct 02, 2008 81.32 82.35 74.89 75.63 137,084 -5.45(-6.72%)
Oct 01, 2008 80.78 82.69 79.00 81.07 91,854 +0.30(+0.37%)
Sep 30, 2008 76.42 80.78 76.42 80.78 97,113 +3.92(+5.10%)
Sep 29, 2008 83.31 83.31 76.31 76.85 97,293 -7.38(-8.76%)
Sep 26, 2008 84.40 84.40 82.55 84.23 0 -1.36(-1.59%)
Sep 25, 2008 84.67 86.77 84.26 85.60 42,351 +0.63(+0.74%)
Sep 24, 2008 84.51 86.33 83.58 84.97 44,172 +1.17(+1.40%)
Sep 23, 2008 86.60 86.60 82.55 83.80 67,829 -2.89(-3.33%)
Sep 22, 2008 87.56 87.99 84.10 86.68 79,432 +1.55(+1.82%)
Sep 19, 2008 80.72 86.74 77.75 85.13 0 +3.27(+3.99%)
Sep 18, 2008 80.78 82.68 76.12 81.86 199,061 +0.74(+0.91%)
Sep 17, 2008 83.66 85.54 80.18 81.13 131,880 -4.38(-5.13%)
Sep 16, 2008 84.51 85.73 83.58 85.51 123,425 -0.68(-0.79%)
Sep 15, 2008 86.66 87.50 85.21 86.19 63,713 -2.48(-2.79%)
Sep 12, 2008 85.32 89.24 85.32 88.67 0 +2.40(+2.78%)
Sep 11, 2008 86.58 87.94 85.32 86.28 77,982 -0.54(-0.63%)
Sep 10, 2008 85.27 87.72 83.66 86.82 112,411 +1.23(+1.43%)
Sep 09, 2008 90.33 90.47 84.62 85.60 100,435 -4.79(-5.30%)
Sep 08, 2008 90.88 92.95 89.44 90.39 53,457 +0.35(+0.39%)
Sep 05, 2008 90.88 91.15 87.45 90.03 0 -1.23(-1.34%)
Sep 04, 2008 92.46 92.65 89.87 91.26 46,398 -1.09(-1.18%)
Sep 03, 2008 92.05 93.25 91.29 92.35 40,381 -0.27(-0.29%)
Sep 02, 2008 94.56 95.18 92.00 92.62 50,546 -2.15(-2.27%)
Aug 29, 2008 95.37 95.51 94.39 94.77 0 -0.52(-0.54%)
Aug 28, 2008 95.70 95.73 94.88 95.29 19,816 +0.84(+0.89%)
Aug 27, 2008 92.62 96.27 92.43 94.45 69,086 +0.41(+0.43%)
Aug 26, 2008 93.06 94.31 92.73 94.04 42,143 +0.05(+0.06%)
Aug 25, 2008 95.02 95.02 93.41 93.98 28,705 -0.38(-0.40%)
Aug 22, 2008 94.77 94.91 93.87 94.36 0 +0.08(+0.09%)
Aug 21, 2008 92.73 94.61 91.94 94.28 47,889 +0.84(+0.90%)
Aug 20, 2008 93.93 94.07 92.25 93.44 36,431 +0.52(+0.56%)
Aug 19, 2008 92.73 93.06 91.40 92.92 36,512 -0.87(-0.93%)
Aug 18, 2008 94.42 95.07 92.59 93.79 50,386 +1.03(+1.12%)
Aug 15, 2008 95.02 95.43 91.97 92.76 0 -1.72(-1.82%)
Aug 14, 2008 93.52 95.38 92.40 94.47 104,878 +0.93(+0.99%)
Aug 13, 2008 89.03 93.55 89.03 93.55 75,204 +3.30(+3.65%)
Aug 12, 2008 89.27 90.44 88.54 90.25 60,620 +0.08(+0.09%)
Aug 11, 2008 89.68 91.67 89.46 90.17 39,966 +0.68(+0.76%)
Aug 08, 2008 90.69 90.74 88.78 89.49 85,059 -1.91(-2.09%)
Aug 07, 2008 91.64 92.76 90.60 91.40 47,121 -1.33(-1.44%)
Aug 06, 2008 91.82 93.71 91.82 92.73 56,129 +0.71(+0.77%)
Aug 05, 2008 91.72 92.49 90.20 92.02 66,755 +0.60(+0.66%)
Aug 04, 2008 99.87 100.08 88.54 91.42 172,208 -7.30(-7.39%)
Aug 01, 2008 101.42 101.42 95.67 98.72 95,803 +4.55(+4.83%)
Jul 31, 2008 95.18 99.13 94.17 94.17 96,867 -2.78(-2.87%)
Jul 30, 2008 95.24 96.95 94.50 96.95 102,309 +2.75(+2.92%)
Jul 29, 2008 94.20 95.37 93.25 94.20 31,599 -1.31(-1.37%)
Jul 28, 2008 95.43 96.27 94.72 95.51 31,135 +0.52(+0.54%)
Jul 25, 2008 95.29 96.14 93.93 94.99 35,764 -0.35(-0.37%)
Jul 24, 2008 99.13 99.13 94.86 95.35 55,186 -2.91(-2.97%)
Jul 23, 2008 98.34 99.13 97.42 98.26 47,776 +0.82(+0.84%)
Jul 22, 2008 98.40 99.08 96.82 97.44 31,296 -0.52(-0.53%)
Jul 21, 2008 97.22 98.61 96.68 97.96 50,209 +1.74(+1.81%)
Jul 18, 2008 97.31 97.88 95.84 96.22 43,096 -0.25(-0.25%)
Jul 17, 2008 96.68 97.74 95.54 96.46 56,455 +0.54(+0.57%)
Jul 16, 2008 97.01 97.36 95.07 95.92 73,691 -1.03(-1.07%)
Jul 15, 2008 97.74 97.77 95.32 96.95 70,709 -0.98(-1.00%)
Jul 14, 2008 99.08 100.19 97.17 97.93 65,407 -0.65(-0.66%)
Jul 11, 2008 96.79 100.22 96.79 98.59 81,691 +0.93(+0.95%)
Jul 10, 2008 94.61 99.52 94.61 97.66 105,322 +3.57(+3.79%)
Jul 09, 2008 92.92 96.35 92.92 94.09 44,915 +0.57(+0.61%)
Jul 08, 2008 93.71 95.92 92.76 93.52 101,202 -0.84(-0.89%)
Jul 07, 2008 94.28 97.36 93.11 94.36 87,467 -0.95(-1.00%)
Jul 04, 2008 98.01 98.01 94.20 95.32 72,958 +0.00(+0.00%)
Jul 03, 2008 98.01 98.01 94.20 95.32 72,958 -2.75(-2.80%)
Jul 02, 2008 101.61 103.41 97.93 98.07 46,714 -4.33(-4.23%)
Jul 01, 2008 100.74 102.72 99.43 102.40 47,198 +1.42(+1.40%)
Jun 30, 2008 100.41 102.75 99.59 100.98 45,939 +0.22(+0.22%)
Jun 27, 2008 102.21 103.38 99.84 100.77 91,555 -1.80(-1.75%)
Jun 26, 2008 103.54 104.31 101.28 102.56 42,947 -1.01(-0.97%)
Jun 25, 2008 103.76 104.47 101.75 103.57 35,156 +0.76(+0.74%)
Jun 24, 2008 105.45 105.83 102.02 102.81 46,535 -2.29(-2.18%)
Jun 23, 2008 103.05 105.61 102.40 105.09 59,467 +3.16(+3.10%)
Jun 20, 2008 102.81 103.98 101.58 101.94 56,237 -0.87(-0.85%)
Jun 19, 2008 100.79 103.00 100.74 102.81 55,961 +1.50(+1.48%)
Jun 18, 2008 101.83 103.08 100.95 101.31 34,060 -0.41(-0.40%)
Jun 17, 2008 100.00 102.05 100.00 101.72 81,166 +2.42(+2.44%)
Jun 16, 2008 99.02 100.93 98.72 99.29 30,703 +0.35(+0.36%)
Jun 13, 2008 97.09 99.02 97.09 98.94 24,579 +1.66(+1.71%)
Jun 12, 2008 97.88 98.89 96.22 97.28 40,785 -1.14(-1.16%)
Jun 11, 2008 99.05 99.65 98.04 98.42 38,378 -1.44(-1.45%)
Jun 10, 2008 101.39 103.35 99.32 99.87 130,356 -3.73(-3.60%)
Jun 09, 2008 102.73 104.14 101.77 103.60 75,706 +1.72(+1.68%)
Jun 06, 2008 101.31 103.22 101.31 101.88 62,761 +0.46(+0.46%)
Jun 05, 2008 100.52 101.42 99.02 101.42 50,093 +0.82(+0.81%)
Jun 04, 2008 99.59 100.77 99.21 100.60 44,817 +1.23(+1.23%)
Jun 03, 2008 98.45 100.08 97.50 99.38 93,223 +1.93(+1.98%)
Jun 02, 2008 98.40 98.97 97.03 97.44 105,558 -0.60(-0.61%)
May 30, 2008 98.10 98.72 96.59 98.04 122,621 +1.12(+1.15%)
May 29, 2008 98.48 98.80 96.00 96.92 71,632 -1.06(-1.08%)
May 28, 2008 97.17 98.34 96.46 97.99 75,418 +0.76(+0.78%)
May 27, 2008 96.73 98.07 95.45 97.22 82,828 -0.03(-0.03%)
May 26, 2008 100.14 100.68 96.71 97.25 0 +0.00(+0.00%)
May 23, 2008 100.14 100.68 96.71 97.25 110,200 -2.75(-2.75%)
May 22, 2008 103.60 104.33 98.97 100.00 114,181 -3.21(-3.11%)
May 21, 2008 104.31 107.08 101.50 103.22 350,844 +3.13(+3.13%)
May 20, 2008 102.15 103.49 99.76 100.08 111,602 -2.07(-2.03%)
May 19, 2008 99.65 102.59 99.65 102.15 104,584 +3.32(+3.36%)
May 16, 2008 97.39 98.83 96.71 98.83 46,951 +2.04(+2.11%)
May 15, 2008 95.56 96.84 95.35 96.79 39,606 +1.69(+1.78%)
May 14, 2008 95.48 96.67 94.56 95.10 35,533 -0.11(-0.11%)
May 13, 2008 95.48 95.84 93.96 95.21 68,505 -0.08(-0.09%)
May 12, 2008 93.00 95.32 92.79 95.29 39,288 +1.74(+1.86%)
May 09, 2008 92.19 93.68 92.19 93.55 15,262 +1.52(+1.66%)
May 08, 2008 91.97 92.35 90.31 92.02 39,548 -0.16(-0.18%)
May 07, 2008 93.38 95.02 91.72 92.19 60,019 -1.50(-1.60%)
May 06, 2008 91.72 93.68 91.37 93.68 34,476 +1.80(+1.96%)
May 05, 2008 92.24 92.57 91.07 91.89 29,275 -0.11(-0.12%)
May 02, 2008 91.34 92.35 90.47 92.00 48,408 +0.79(+0.87%)
May 01, 2008 88.62 91.59 88.07 91.21 73,002 +2.70(+3.05%)
Apr 30, 2008 86.47 88.51 86.25 88.51 60,346 +2.07(+2.39%)
Apr 29, 2008 88.65 88.97 86.33 86.44 36,737 -2.26(-2.55%)
Apr 28, 2008 84.75 88.84 84.75 88.70 94,429 +3.95(+4.66%)
Apr 25, 2008 84.97 85.00 83.58 84.75 41,874 +0.57(+0.68%)
Apr 24, 2008 85.54 85.90 83.96 84.18 39,054 -1.61(-1.87%)
Apr 23, 2008 84.83 87.01 84.45 85.79 55,427 +0.05(+0.06%)
Apr 22, 2008 87.04 87.69 84.64 85.73 68,602 -2.70(-3.05%)
Apr 21, 2008 88.13 88.84 87.56 88.43 48,015 -0.03(-0.03%)
Apr 18, 2008 88.81 88.81 87.69 88.46 55,314 +0.46(+0.53%)
Apr 17, 2008 87.34 88.10 86.69 87.99 39,368 +0.98(+1.13%)
Apr 16, 2008 86.74 87.31 85.90 87.01 44,516 +1.23(+1.43%)
Apr 15, 2008 84.75 85.89 83.88 85.79 33,440 +1.47(+1.74%)
Apr 14, 2008 83.23 84.42 83.17 84.32 31,431 +1.63(+1.98%)
Apr 11, 2008 84.02 84.42 82.38 82.68 36,200 -1.74(-2.06%)
Apr 10, 2008 84.94 85.02 83.93 84.42 41,786 +0.05(+0.06%)
Apr 09, 2008 85.38 85.73 84.04 84.37 33,194 -0.82(-0.96%)
Apr 08, 2008 85.24 85.65 84.97 85.19 50,966 -0.35(-0.41%)
Apr 07, 2008 86.25 86.28 85.24 85.54 41,088 -0.11(-0.13%)
Apr 04, 2008 85.73 85.81 84.67 85.65 52,655 -0.14(-0.16%)
Apr 03, 2008 86.09 86.41 85.54 85.79 63,928 -0.14(-0.16%)
Apr 02, 2008 86.28 86.60 85.57 85.92 49,534 -0.30(-0.35%)
Apr 01, 2008 84.56 86.77 84.07 86.22 87,258 +2.45(+2.93%)
Mar 31, 2008 82.98 84.94 82.41 83.77 141,999 +0.87(+1.05%)
Mar 28, 2008 84.97 85.41 82.55 82.90 179,079 -1.72(-2.03%)
Mar 27, 2008 85.21 86.33 84.37 84.62 56,694 +0.41(+0.49%)
Mar 26, 2008 85.95 85.95 83.20 84.21 64,735 -1.06(-1.25%)
Mar 25, 2008 86.82 86.82 84.91 85.27 72,350 -0.82(-0.95%)
Mar 24, 2008 83.04 87.75 82.55 86.09 110,521 +4.38(+5.37%)
Mar 21, 2008 79.90 81.81 79.14 81.70 90,730 +0.00(+0.00%)
Mar 20, 2008 79.90 81.81 79.14 81.70 90,730 +1.55(+1.94%)
Mar 19, 2008 80.61 82.87 79.25 80.15 102,864 -2.94(-3.54%)
Mar 18, 2008 71.92 84.53 79.00 83.09 156,085 +0.11(+0.13%)
Mar 17, 2008 83.77 85.05 81.65 82.98 42,116 -2.61(-3.05%)
Mar 14, 2008 87.67 87.67 84.70 85.60 33,230 -2.18(-2.48%)
Mar 13, 2008 87.15 87.80 84.94 87.77 39,766 +0.68(+0.78%)
Mar 12, 2008 85.68 88.02 85.68 87.09 41,749 +0.90(+1.04%)
Mar 11, 2008 85.13 86.88 84.02 86.19 59,264 +0.44(+0.51%)
Mar 10, 2008 87.64 87.77 84.83 85.76 39,519 -2.45(-2.78%)
Mar 07, 2008 87.01 89.44 86.28 88.21 48,171 -0.54(-0.61%)
Mar 06, 2008 89.84 91.02 88.54 88.75 90,696 -1.28(-1.42%)
Mar 05, 2008 89.60 91.29 89.33 90.03 127,856 +0.03(+0.03%)
Mar 04, 2008 89.11 90.01 86.63 90.01 123,376 +1.20(+1.35%)
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.