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

Tempur-Pedic International Inc (NY: TPX )

54.78 +0.73 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2013 11.80 11.97 11.60 11.65 4,277,763 -0.18(-1.54%)
Apr 29, 2013 11.75 11.99 11.64 11.83 3,416,264 +0.11(+0.96%)
Apr 26, 2013 11.75 11.86 11.60 11.72 1,978,348 -0.03(-0.27%)
Apr 25, 2013 11.72 11.82 11.69 11.75 1,897,384 +0.09(+0.76%)
Apr 24, 2013 11.60 11.72 11.35 11.66 3,113,238 +0.04(+0.37%)
Apr 23, 2013 11.35 11.74 11.35 11.62 3,742,564 +0.34(+3.02%)
Apr 22, 2013 11.11 11.33 10.93 11.28 3,107,404 +0.23(+2.04%)
Apr 19, 2013 10.99 11.16 10.79 11.05 3,628,199 +0.09(+0.79%)
Apr 18, 2013 10.92 11.14 10.73 10.96 4,885,248 +0.02(+0.20%)
Apr 17, 2013 11.10 11.10 10.65 10.94 5,351,008 -0.28(-2.50%)
Apr 16, 2013 11.27 11.35 10.91 11.22 5,809,772 +0.10(+0.86%)
Apr 15, 2013 11.52 11.55 10.99 11.13 6,569,498 -0.45(-3.92%)
Apr 12, 2013 11.38 11.71 11.33 11.58 5,824,559 +0.17(+1.47%)
Apr 11, 2013 11.38 11.64 11.33 11.41 4,039,981 +0.03(+0.30%)
Apr 10, 2013 11.39 11.52 11.34 11.38 3,876,286 +0.07(+0.66%)
Apr 09, 2013 11.41 11.51 11.20 11.30 2,538,431 -0.11(-0.97%)
Apr 08, 2013 11.21 11.44 11.16 11.41 3,020,364 +0.24(+2.19%)
Apr 05, 2013 10.97 11.19 10.81 11.17 2,424,271 -0.04(-0.34%)
Apr 04, 2013 11.22 11.33 11.10 11.21 2,470,358 +0.01(+0.13%)
Apr 03, 2013 11.72 11.82 11.10 11.19 7,978,695 -0.47(-4.06%)
Apr 02, 2013 11.85 11.91 11.59 11.67 10,151,324 -0.11(-0.96%)
Apr 01, 2013 11.96 12.13 11.76 11.78 2,957,113 -0.14(-1.17%)
Mar 28, 2013 11.96 12.14 11.79 11.92 3,791,233 -0.11(-0.88%)
Mar 27, 2013 11.19 12.25 11.19 12.02 13,640,388 +0.78(+6.96%)
Mar 26, 2013 11.16 11.28 11.14 11.24 2,403,334 +0.12(+1.08%)
Mar 25, 2013 10.92 11.32 10.89 11.12 4,823,375 +0.21(+1.89%)
Mar 22, 2013 10.97 11.08 10.81 10.91 3,523,442 +0.01(+0.07%)
Mar 21, 2013 11.05 11.19 10.84 10.91 3,460,790 -0.26(-2.30%)
Mar 20, 2013 11.15 11.32 11.10 11.16 3,981,115 +0.12(+1.04%)
Mar 19, 2013 11.19 11.27 10.86 11.05 4,102,704 -0.08(-0.75%)
Mar 18, 2013 10.83 11.28 10.81 11.13 6,948,280 +0.17(+1.56%)
Mar 15, 2013 10.86 11.05 10.71 10.96 13,673,471 +0.03(+0.24%)
Mar 14, 2013 10.99 11.03 10.88 10.94 4,425,888 +0.00(+0.00%)
Mar 13, 2013 10.93 11.06 10.78 10.94 7,353,883 +0.01(+0.11%)
Mar 12, 2013 11.17 11.20 10.83 10.92 5,819,916 -0.12(-1.04%)
Mar 11, 2013 10.84 11.04 10.66 11.04 7,113,791 +0.21(+1.93%)
Mar 08, 2013 10.95 11.15 10.72 10.83 30,066,220 +0.60(+5.82%)
Mar 07, 2013 10.31 10.42 10.17 10.24 6,659,744 -0.06(-0.61%)
Mar 06, 2013 10.32 10.49 10.24 10.30 6,556,148 -0.03(-0.28%)
Mar 05, 2013 9.825 10.50 9.810 10.33 10,448,000 +0.38(+3.84%)
Mar 04, 2013 9.486 9.950 9.277 9.945 15,815,132 +0.17(+1.74%)
Mar 01, 2013 9.798 9.942 9.565 9.774 4,905,006 -0.09(-0.90%)
Feb 28, 2013 9.923 10.00 9.709 9.863 7,925,995 -0.03(-0.29%)
Feb 27, 2013 9.195 9.904 9.195 9.892 13,982,106 +0.79(+8.74%)
Feb 26, 2013 8.912 9.203 8.790 9.097 7,962,426 +0.21(+2.38%)
Feb 25, 2013 8.941 9.217 8.830 8.886 10,846,591 -0.01(-0.13%)
Feb 22, 2013 8.600 8.905 8.487 8.898 7,801,554 +0.36(+4.25%)
Feb 21, 2013 8.646 8.754 8.425 8.535 7,677,101 -0.14(-1.66%)
Feb 20, 2013 9.380 9.469 8.676 8.679 14,100,551 -0.74(-7.88%)
Feb 19, 2013 9.263 9.426 9.162 9.421 5,208,558 +0.19(+2.03%)
Feb 15, 2013 9.342 9.500 9.164 9.234 5,279,899 -0.14(-1.46%)
Feb 14, 2013 9.474 9.474 9.159 9.371 7,160,324 -0.16(-1.71%)
Feb 13, 2013 9.385 9.714 9.385 9.534 13,449,202 +0.13(+1.35%)
Feb 12, 2013 9.215 9.522 9.181 9.407 7,837,748 +0.18(+1.98%)
Feb 11, 2013 9.217 9.299 9.133 9.224 3,172,633 +0.00(+0.00%)
Feb 08, 2013 9.265 9.318 9.085 9.224 2,971,833 -0.03(-0.31%)
Feb 07, 2013 9.263 9.361 9.109 9.253 5,787,641 -0.01(-0.13%)
Feb 06, 2013 9.287 9.400 9.238 9.265 3,955,952 -0.04(-0.39%)
Feb 04, 2013 9.342 9.496 9.212 9.301 4,437,489 -0.07(-0.77%)
Feb 01, 2013 9.455 9.575 9.337 9.373 4,608,272 +0.02(+0.18%)
Jan 31, 2013 9.561 9.601 9.325 9.356 7,363,860 -0.24(-2.55%)
Jan 30, 2013 9.671 9.873 9.592 9.601 9,364,082 +0.03(+0.35%)
Jan 29, 2013 9.625 9.719 9.460 9.568 5,713,572 -0.07(-0.77%)
Jan 28, 2013 9.599 9.777 9.344 9.642 16,538,247 -0.15(-1.57%)
Jan 25, 2013 10.10 10.43 9.695 9.796 46,304,404 +0.59(+6.36%)
Jan 24, 2013 8.506 9.270 8.506 9.210 28,706,440 +0.78(+9.20%)
Jan 23, 2013 8.477 8.636 8.393 8.434 9,273,445 -0.02(-0.20%)
Jan 22, 2013 8.420 8.492 8.297 8.451 7,456,825 +0.05(+0.57%)
Jan 18, 2013 8.422 8.506 8.307 8.403 6,842,473 +0.00(+0.03%)
Jan 17, 2013 8.369 8.461 8.293 8.401 7,612,376 +0.09(+1.04%)
Jan 16, 2013 8.410 8.504 8.307 8.314 3,775,996 -0.13(-1.54%)
Jan 15, 2013 8.345 8.569 8.261 8.444 4,862,904 +0.04(+0.51%)
Jan 14, 2013 8.468 8.610 8.285 8.401 6,050,897 -0.08(-0.91%)
Jan 11, 2013 8.374 8.547 8.180 8.477 9,368,979 +0.11(+1.29%)
Jan 10, 2013 8.175 8.441 8.172 8.369 7,385,488 +0.23(+2.77%)
Jan 09, 2013 8.091 8.228 8.052 8.144 3,656,140 +0.09(+1.16%)
Jan 08, 2013 8.062 8.105 7.890 8.050 7,341,220 +0.00(+0.03%)
Jan 07, 2013 8.249 8.403 8.028 8.048 4,367,476 -0.22(-2.70%)
Jan 04, 2013 8.112 8.309 8.055 8.271 4,003,176 +0.19(+2.35%)
Jan 03, 2013 7.846 8.218 7.811 8.081 6,560,808 +0.23(+2.94%)
Jan 02, 2013 7.843 7.865 7.562 7.851 4,890,062 +0.29(+3.81%)
Dec 31, 2012 7.255 7.610 7.149 7.562 3,129,257 +0.28(+3.79%)
Dec 28, 2012 7.154 7.344 7.137 7.286 2,437,771 +0.09(+1.20%)
Dec 27, 2012 7.430 7.469 7.085 7.200 4,577,112 -0.21(-2.82%)
Dec 26, 2012 7.286 7.466 7.273 7.409 3,211,433 +0.12(+1.71%)
Dec 24, 2012 7.394 7.531 7.267 7.284 1,405,990 -0.09(-1.21%)
Dec 21, 2012 7.313 7.409 7.169 7.373 10,962,350 -0.06(-0.81%)
Dec 20, 2012 7.553 7.567 7.322 7.433 6,181,742 -0.13(-1.71%)
Dec 19, 2012 7.637 7.750 7.474 7.562 12,894,283 -0.04(-0.47%)
Dec 18, 2012 7.382 7.685 7.382 7.598 6,253,567 +0.23(+3.10%)
Dec 17, 2012 7.262 7.430 7.154 7.370 6,056,156 +0.14(+1.96%)
Dec 14, 2012 7.315 7.466 7.133 7.229 6,634,935 -0.12(-1.63%)
Dec 13, 2012 6.820 7.399 6.820 7.349 12,008,034 +0.50(+7.37%)
Dec 12, 2012 6.765 7.008 6.746 6.844 4,670,165 +0.12(+1.79%)
Dec 11, 2012 6.724 6.815 6.676 6.724 5,094,356 +0.00(+0.04%)
Dec 10, 2012 6.561 6.732 6.486 6.722 5,553,278 +0.19(+2.90%)
Dec 07, 2012 6.571 6.621 6.463 6.532 4,102,808 -0.04(-0.58%)
Dec 06, 2012 6.551 6.650 6.463 6.571 6,181,705 -0.01(-0.15%)
Dec 05, 2012 6.186 6.662 6.126 6.580 10,091,246 -0.00(-0.04%)
Dec 04, 2012 6.364 6.602 6.330 6.583 7,681,719 +0.18(+2.85%)
Nov 30, 2012 6.306 6.455 6.254 6.400 9,811,021 +0.11(+1.68%)
Nov 29, 2012 6.352 6.400 6.189 6.294 9,203,748 -0.05(-0.83%)
Nov 28, 2012 6.290 6.388 6.220 6.347 3,357,785 +0.04(+0.61%)
Nov 27, 2012 6.311 6.446 6.294 6.309 3,391,522 +0.01(+0.11%)
Nov 26, 2012 6.237 6.400 6.184 6.302 3,374,504 +0.11(+1.71%)
Nov 23, 2012 6.148 6.316 6.134 6.196 1,709,200 +0.12(+1.90%)
Nov 21, 2012 5.965 6.111 5.896 6.081 4,716,498 +0.15(+2.51%)
Nov 20, 2012 5.951 5.971 5.830 5.932 5,939,210 -0.05(-0.76%)
Nov 19, 2012 6.040 6.258 5.944 5.977 4,316,529 +0.06(+0.97%)
Nov 16, 2012 5.884 5.973 5.793 5.920 5,130,878 +0.03(+0.45%)
Nov 15, 2012 5.944 5.994 5.768 5.893 4,626,189 -0.06(-0.93%)
Nov 14, 2012 6.134 6.141 5.944 5.949 5,082,214 -0.15(-2.40%)
Nov 13, 2012 6.148 6.208 6.085 6.095 3,993,599 -0.11(-1.70%)
Nov 12, 2012 6.378 6.395 6.174 6.201 3,206,345 -0.16(-2.49%)
Nov 09, 2012 6.280 6.424 6.081 6.359 5,234,166 +0.08(+1.26%)
Nov 08, 2012 6.503 6.520 6.232 6.280 7,091,318 -0.23(-3.51%)
Nov 07, 2012 6.388 6.518 6.304 6.508 6,857,051 +0.03(+0.41%)
Nov 06, 2012 6.417 6.542 6.398 6.482 4,419,938 +0.05(+0.82%)
Nov 05, 2012 6.489 6.489 6.366 6.429 5,118,270 -0.06(-1.00%)
Nov 02, 2012 6.652 6.720 6.453 6.494 6,353,116 -0.12(-1.89%)
Nov 01, 2012 6.388 6.638 6.388 6.619 6,223,191 +0.27(+4.24%)
Oct 31, 2012 6.100 6.390 6.064 6.350 7,319,705 +0.25(+4.09%)
Oct 26, 2012 6.179 6.100 6.100 6.100 8,686,517 -0.10(-1.63%)
Oct 25, 2012 6.177 6.287 6.162 6.201 7,764,149 +0.04(+0.62%)
Oct 24, 2012 6.242 6.302 5.884 6.162 44,463,536 -1.49(-19.49%)
Oct 23, 2012 7.858 7.925 7.620 7.654 11,195,988 -0.30(-3.77%)
Oct 19, 2012 7.911 7.971 7.819 7.954 4,798,520 -0.02(-0.21%)
Oct 18, 2012 7.954 7.976 7.692 7.971 5,414,667 -0.05(-0.60%)
Oct 17, 2012 7.863 8.074 7.841 8.019 6,384,158 +0.16(+2.08%)
Oct 16, 2012 7.951 8.081 7.824 7.855 4,640,164 -0.03(-0.34%)
Oct 15, 2012 7.783 7.925 7.716 7.882 4,255,685 +0.11(+1.39%)
Oct 12, 2012 7.834 8.021 7.608 7.774 6,182,442 -0.08(-1.04%)
Oct 11, 2012 7.911 7.971 7.719 7.855 5,022,223 +0.06(+0.74%)
Oct 10, 2012 7.872 7.903 7.690 7.798 5,664,978 -0.08(-1.07%)
Oct 09, 2012 8.172 8.235 7.879 7.882 6,653,682 -0.31(-3.78%)
Oct 08, 2012 7.728 8.232 7.646 8.192 7,932,187 +0.38(+4.82%)
Oct 05, 2012 7.762 7.985 7.762 7.815 5,552,004 +0.10(+1.28%)
Oct 04, 2012 7.430 7.740 7.296 7.716 8,647,696 +0.38(+5.24%)
Oct 03, 2012 7.440 7.630 7.296 7.332 10,005,017 -0.06(-0.81%)
Oct 02, 2012 7.466 7.490 7.310 7.392 9,202,707 -0.03(-0.39%)
Oct 01, 2012 7.145 7.440 7.121 7.421 10,750,910 +0.24(+3.38%)
Sep 28, 2012 7.231 7.298 6.967 7.178 14,138,577 -0.18(-2.45%)
Sep 27, 2012 7.414 7.923 7.221 7.358 49,223,600 +0.93(+14.41%)
Sep 26, 2012 6.621 6.621 6.282 6.431 5,950,745 -0.19(-2.87%)
Sep 25, 2012 6.840 6.952 6.604 6.621 8,881,392 -0.15(-2.16%)
Sep 24, 2012 7.176 7.207 6.664 6.768 9,454,974 -0.46(-6.38%)
Sep 21, 2012 7.596 7.683 7.219 7.229 6,837,006 -0.29(-3.90%)
Sep 20, 2012 7.738 7.767 7.459 7.522 4,565,961 -0.30(-3.87%)
Sep 19, 2012 7.894 7.980 7.793 7.824 2,966,786 -0.03(-0.37%)
Sep 18, 2012 8.048 8.127 7.747 7.853 4,916,824 -0.22(-2.71%)
Sep 17, 2012 8.300 8.307 8.055 8.072 2,858,043 -0.27(-3.28%)
Sep 14, 2012 8.444 8.672 8.283 8.345 6,655,085 -0.05(-0.57%)
Sep 13, 2012 7.995 8.525 7.915 8.393 5,111,391 +0.38(+4.80%)
Sep 12, 2012 7.901 8.019 7.834 8.009 3,700,645 +0.18(+2.24%)
Sep 11, 2012 7.594 7.884 7.586 7.834 5,086,249 +0.24(+3.13%)
Sep 10, 2012 7.603 7.683 7.507 7.596 3,371,043 -0.02(-0.25%)
Sep 07, 2012 7.646 7.752 7.469 7.615 8,107,666 -0.36(-4.46%)
Sep 06, 2012 7.697 7.978 7.697 7.971 7,220,031 +0.35(+4.54%)
Sep 05, 2012 7.627 7.656 7.457 7.625 2,747,368 +0.03(+0.41%)
Sep 04, 2012 7.481 7.671 7.445 7.594 4,560,923 +0.09(+1.22%)
Aug 31, 2012 7.586 7.620 7.438 7.502 6,093,574 -0.01(-0.13%)
Aug 30, 2012 7.800 7.899 7.488 7.512 6,414,418 -0.34(-4.34%)
Aug 29, 2012 7.745 7.913 7.543 7.853 3,963,834 +0.07(+0.89%)
Aug 27, 2012 7.769 7.923 7.634 7.783 6,814,974 +0.04(+0.46%)
Aug 24, 2012 7.615 7.781 7.471 7.747 4,043,608 +0.13(+1.70%)
Aug 23, 2012 7.637 7.848 7.565 7.618 3,235,064 -0.02(-0.31%)
Aug 22, 2012 7.911 7.990 7.589 7.642 4,618,769 -0.29(-3.69%)
Aug 21, 2012 7.894 8.043 7.877 7.935 4,418,493 +0.07(+0.89%)
Aug 20, 2012 8.052 8.057 7.759 7.865 4,951,052 -0.18(-2.30%)
Aug 17, 2012 7.867 8.081 7.723 8.050 4,731,359 +0.18(+2.32%)
Aug 16, 2012 7.505 7.889 7.495 7.867 4,168,870 +0.37(+4.97%)
Aug 15, 2012 7.613 7.618 7.390 7.495 3,987,169 -0.12(-1.64%)
Aug 14, 2012 7.529 7.644 7.442 7.620 4,910,678 +0.14(+1.93%)
Aug 13, 2012 7.399 7.507 7.250 7.476 3,308,796 +0.09(+1.20%)
Aug 10, 2012 7.512 7.606 7.301 7.387 4,758,434 -0.19(-2.50%)
Aug 09, 2012 7.555 7.651 7.471 7.577 3,853,085 +0.04(+0.48%)
Aug 08, 2012 7.601 7.767 7.500 7.541 6,739,364 -0.10(-1.29%)
Aug 07, 2012 7.245 7.769 7.231 7.639 6,416,942 +0.41(+5.65%)
Aug 06, 2012 6.936 7.394 6.904 7.231 7,724,029 +0.30(+4.37%)
Aug 03, 2012 6.804 6.996 6.758 6.928 7,157,384 +0.26(+3.93%)
Aug 02, 2012 6.852 6.967 6.544 6.667 7,157,575 -0.24(-3.51%)
Aug 01, 2012 6.924 7.099 6.888 6.909 5,872,807 +0.07(+0.98%)
Jul 31, 2012 7.032 7.113 6.808 6.842 9,012,699 -0.23(-3.26%)
Jul 30, 2012 7.486 7.486 6.960 7.073 13,146,400 -0.45(-6.03%)
Jul 27, 2012 7.260 7.579 7.178 7.526 8,324,881 +0.29(+3.98%)
Jul 26, 2012 7.209 7.284 6.933 7.238 10,146,839 +0.11(+1.58%)
Jul 25, 2012 6.996 7.596 6.960 7.125 35,491,516 +0.61(+9.44%)
Jul 24, 2012 6.496 6.554 6.273 6.511 15,883,167 +0.02(+0.37%)
Jul 23, 2012 6.182 6.535 6.124 6.487 9,357,499 +0.11(+1.77%)
Jul 20, 2012 6.571 6.597 6.287 6.374 8,896,711 -0.25(-3.74%)
Jul 19, 2012 6.350 6.691 6.244 6.621 17,667,852 +0.49(+7.99%)
Jul 18, 2012 6.064 6.189 5.958 6.131 8,927,695 +0.05(+0.87%)
Jul 17, 2012 5.821 6.098 5.723 6.078 10,015,923 -0.00(-0.04%)
Jul 16, 2012 6.172 6.208 5.989 6.081 5,526,854 -0.09(-1.44%)
Jul 13, 2012 5.867 6.302 5.853 6.170 10,115,805 +0.34(+5.81%)
Jul 12, 2012 5.687 5.884 5.612 5.831 7,378,567 +0.11(+1.85%)
Jul 11, 2012 5.646 5.759 5.550 5.725 6,126,332 +0.09(+1.53%)
Jul 10, 2012 5.771 5.824 5.579 5.639 6,345,034 -0.11(-1.92%)
Jul 09, 2012 5.752 5.948 5.675 5.749 11,831,422 -0.06(-1.12%)
Jul 06, 2012 5.608 5.937 5.543 5.814 10,973,722 +0.12(+2.15%)
Jul 05, 2012 5.463 5.732 5.444 5.692 9,090,974 +0.21(+3.81%)
Jul 03, 2012 5.363 5.502 5.327 5.483 3,568,350 +0.12(+2.15%)
Jul 02, 2012 5.600 5.641 5.303 5.367 7,831,369 -0.25(-4.45%)
Jun 29, 2012 5.437 5.694 5.367 5.617 11,566,379 +0.28(+5.27%)
Jun 28, 2012 5.142 5.627 5.142 5.336 16,572,559 +0.11(+2.16%)
Jun 27, 2012 5.098 5.259 5.029 5.223 9,801,027 +0.18(+3.47%)
Jun 26, 2012 5.098 5.170 4.971 5.048 14,156,457 -0.04(-0.85%)
Jun 25, 2012 5.250 5.303 5.079 5.091 9,578,383 -0.20(-3.77%)
Jun 22, 2012 5.259 5.339 5.219 5.291 9,124,465 +0.09(+1.66%)
Jun 21, 2012 5.620 5.644 5.167 5.204 17,624,560 -0.40(-7.16%)
Jun 20, 2012 5.641 5.732 5.566 5.605 10,804,318 -0.05(-0.85%)
Jun 19, 2012 5.696 5.797 5.632 5.653 10,360,760 +0.02(+0.38%)
Jun 18, 2012 5.689 5.689 5.536 5.632 11,374,923 -0.18(-3.02%)
Jun 15, 2012 5.572 5.809 5.567 5.807 25,814,016 +0.23(+4.09%)
Jun 14, 2012 5.545 5.603 5.423 5.579 19,233,612 +0.06(+1.00%)
Jun 13, 2012 5.795 5.869 5.466 5.524 24,645,336 -0.21(-3.64%)
Jun 12, 2012 5.653 5.761 5.512 5.732 17,751,336 +0.11(+1.96%)
Jun 11, 2012 6.085 6.194 5.600 5.622 34,162,312 -0.51(-8.34%)
Jun 08, 2012 5.485 6.172 5.430 6.134 71,007,912 +0.76(+14.07%)
Jun 07, 2012 5.377 5.471 5.055 5.377 79,028,168 +0.00(+0.00%)
Jun 06, 2012 6.415 6.455 5.264 5.377 173,880,752 -5.11(-48.73%)
Jun 05, 2012 10.23 10.54 9.974 10.49 8,751,475 +0.23(+2.27%)
Jun 04, 2012 10.45 10.49 9.987 10.25 11,711,366 -0.11(-1.02%)
Jun 01, 2012 10.84 10.84 10.12 10.36 18,308,262 -0.74(-6.64%)
May 31, 2012 11.36 11.36 10.85 11.10 9,240,995 -0.26(-2.30%)
May 30, 2012 11.66 11.67 11.17 11.36 8,091,298 -0.40(-3.39%)
May 29, 2012 11.90 11.94 11.70 11.76 6,408,114 -0.00(-0.02%)
May 25, 2012 11.58 12.21 11.57 11.76 9,826,374 +0.45(+3.97%)
May 24, 2012 11.55 11.66 11.14 11.31 9,789,414 -0.16(-1.36%)
May 23, 2012 11.62 11.66 11.22 11.47 12,435,168 -0.25(-2.17%)
May 22, 2012 11.59 11.82 11.49 11.72 9,520,395 +0.18(+1.56%)
May 21, 2012 11.15 11.56 10.98 11.54 7,835,791 +0.48(+4.32%)
May 18, 2012 11.14 11.52 10.99 11.06 13,920,875 -0.07(-0.63%)
May 17, 2012 11.86 11.93 11.10 11.13 12,799,252 -0.73(-6.12%)
May 16, 2012 12.40 12.42 11.78 11.86 12,496,816 -0.49(-3.93%)
May 15, 2012 12.25 12.55 12.07 12.34 55,718,536 +0.09(+0.73%)
May 14, 2012 12.56 12.70 12.19 12.26 12,751,999 -0.30(-2.43%)
May 11, 2012 12.33 12.77 12.18 12.56 20,381,696 +0.57(+4.77%)
May 10, 2012 12.59 12.86 11.92 11.99 20,578,804 +0.27(+2.32%)
May 09, 2012 11.27 12.31 11.24 11.72 20,355,726 +0.53(+4.72%)
May 08, 2012 11.53 11.53 10.69 11.19 28,554,400 -0.41(-3.52%)
May 07, 2012 13.34 13.67 10.91 11.60 81,670,032 -2.02(-14.85%)
May 04, 2012 13.98 14.09 13.56 13.62 9,006,341 -0.56(-3.95%)
May 03, 2012 14.64 14.72 14.07 14.18 7,654,940 -0.51(-3.50%)
May 02, 2012 14.12 14.89 14.00 14.69 15,123,812 +0.54(+3.78%)
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.