Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pfizer
(NY:
PFE
)
28.88
+0.19 (+0.66%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
9.694
9.962
9.607
9.667
110,992,808
-0.08(-0.84%)
Oct 30, 2008
9.732
9.847
9.454
9.749
104,281,112
+0.37(+3.90%)
Oct 29, 2008
9.590
9.891
9.350
9.383
121,425,880
-0.34(-3.54%)
Oct 28, 2008
9.105
9.825
8.788
9.727
155,008,880
+0.78(+8.72%)
Oct 27, 2008
8.897
9.410
8.755
8.946
116,349,416
-0.10(-1.09%)
Oct 24, 2008
8.684
9.296
8.559
9.045
119,052,112
-0.29(-3.10%)
Oct 23, 2008
9.219
9.416
8.788
9.334
121,741,056
+0.20(+2.15%)
Oct 22, 2008
9.307
9.421
9.006
9.137
126,220,880
-0.33(-3.46%)
Oct 21, 2008
9.645
9.798
9.454
9.465
130,397,000
+0.00(+0.00%)
Oct 20, 2008
9.416
9.547
9.203
9.465
98,798,520
+0.23(+2.54%)
Oct 17, 2008
8.968
9.569
8.864
9.230
128,630,744
-0.03(-0.35%)
Oct 16, 2008
9.031
9.274
8.521
9.263
150,073,328
+0.38(+4.30%)
Oct 15, 2008
9.438
9.438
8.821
8.881
131,110,608
-0.47(-5.02%)
Oct 14, 2008
9.492
9.552
9.176
9.350
155,238,080
+0.25(+2.70%)
Oct 13, 2008
8.990
9.230
8.668
9.105
194,704,272
+0.84(+10.17%)
Oct 10, 2008
8.095
8.679
7.811
8.264
272,777,376
-0.29(-3.38%)
Oct 09, 2008
9.443
9.487
8.455
8.553
169,107,696
-0.80(-8.52%)
Oct 08, 2008
9.481
9.852
9.350
9.350
205,632,672
-0.28(-2.95%)
Oct 07, 2008
10.32
10.37
9.634
9.634
173,555,136
-0.70(-6.81%)
Oct 06, 2008
10.10
10.34
9.700
10.34
189,555,168
-0.03(-0.32%)
Oct 03, 2008
10.33
10.58
10.28
10.37
0
+0.11(+1.12%)
Oct 02, 2008
10.27
10.46
10.21
10.26
108,382,712
-0.08(-0.79%)
Oct 01, 2008
9.967
10.42
9.869
10.34
125,150,000
+0.27(+2.71%)
Sep 30, 2008
9.787
10.07
9.689
10.07
138,368,992
+0.43(+4.48%)
Sep 29, 2008
9.978
10.19
9.634
9.634
129,287,552
-0.55(-5.41%)
Sep 26, 2008
9.994
10.22
9.940
10.19
0
+0.01(+0.11%)
Sep 25, 2008
9.880
10.26
9.874
10.17
105,552,816
+0.35(+3.61%)
Sep 24, 2008
9.913
9.929
9.689
9.820
72,355,368
-0.01(-0.11%)
Sep 23, 2008
9.934
10.10
9.831
9.831
112,100,136
-0.03(-0.33%)
Sep 22, 2008
9.989
10.18
9.836
9.863
82,238,368
-0.26(-2.59%)
Sep 19, 2008
10.32
10.37
9.661
10.13
0
+0.31(+3.11%)
Sep 18, 2008
9.509
10.01
9.449
9.820
175,311,568
+0.45(+4.78%)
Sep 17, 2008
9.596
9.891
9.367
9.372
134,024,880
-0.35(-3.59%)
Sep 16, 2008
9.661
9.847
9.552
9.721
152,069,488
-0.13(-1.33%)
Sep 15, 2008
9.885
10.11
9.852
9.852
123,259,800
-0.31(-3.06%)
Sep 12, 2008
9.983
10.22
9.934
10.16
79,264,400
+0.13(+1.25%)
Sep 11, 2008
9.825
10.05
9.814
10.04
61,049,648
+0.10(+1.04%)
Sep 10, 2008
9.973
10.07
9.880
9.934
70,117,176
-0.02(-0.22%)
Sep 09, 2008
10.40
10.47
9.956
9.956
100,216,560
-0.49(-4.70%)
Sep 08, 2008
10.28
10.47
10.24
10.45
89,666,848
+0.34(+3.40%)
Sep 05, 2008
10.16
10.28
10.07
10.10
0
-0.09(-0.86%)
Sep 04, 2008
10.48
10.69
10.19
10.19
85,139,704
-0.29(-2.76%)
Sep 03, 2008
10.46
10.57
10.40
10.48
55,524,376
+0.02(+0.16%)
Sep 02, 2008
10.53
10.68
10.44
10.46
54,754,428
+0.03(+0.31%)
Aug 29, 2008
10.50
10.56
10.41
10.43
0
-0.09(-0.83%)
Aug 28, 2008
10.46
10.53
10.43
10.52
60,235,608
+0.10(+1.00%)
Aug 27, 2008
10.48
10.51
10.34
10.41
66,641,432
-0.11(-1.04%)
Aug 26, 2008
10.68
10.70
10.48
10.52
67,326,352
-0.13(-1.18%)
Aug 25, 2008
10.70
10.85
10.57
10.65
75,858,456
-0.13(-1.22%)
Aug 22, 2008
10.63
10.82
10.57
10.78
0
+0.21(+1.96%)
Aug 21, 2008
10.45
10.61
10.39
10.57
49,515,184
+0.05(+0.47%)
Aug 20, 2008
10.57
10.61
10.40
10.52
55,451,692
-0.03(-0.31%)
Aug 19, 2008
10.65
10.76
10.53
10.56
63,135,732
-0.16(-1.53%)
Aug 18, 2008
10.96
10.97
10.68
10.72
68,575,640
-0.18(-1.65%)
Aug 15, 2008
10.85
10.99
10.84
10.90
72,065,064
+0.10(+0.96%)
Aug 14, 2008
10.74
10.97
10.65
10.80
66,360,540
+0.08(+0.71%)
Aug 13, 2008
10.78
10.84
10.68
10.72
67,318,928
-0.04(-0.41%)
Aug 12, 2008
10.82
10.93
10.74
10.76
65,360,092
-0.09(-0.81%)
Aug 11, 2008
10.81
10.98
10.75
10.85
83,121,416
+0.02(+0.20%)
Aug 08, 2008
10.49
10.85
10.47
10.83
79,062,632
+0.34(+3.28%)
Aug 07, 2008
10.54
10.71
10.43
10.49
71,362,616
-0.12(-1.13%)
Aug 06, 2008
10.60
10.67
10.49
10.61
76,491,592
-0.15(-1.42%)
Aug 05, 2008
10.39
10.78
10.39
10.76
104,282,472
+0.40(+3.85%)
Aug 04, 2008
10.16
10.46
10.13
10.36
78,861,792
+0.21(+2.04%)
Aug 01, 2008
10.27
10.34
10.11
10.15
60,295,808
-0.04(-0.37%)
Jul 31, 2008
10.27
10.42
10.16
10.19
87,233,568
-0.11(-1.11%)
Jul 30, 2008
10.18
10.44
10.11
10.31
77,765,880
+0.19(+1.89%)
Jul 29, 2008
10.05
10.16
10.01
10.11
59,503,720
+0.09(+0.93%)
Jul 28, 2008
10.30
10.32
10.01
10.02
65,649,040
-0.29(-2.81%)
Jul 25, 2008
10.31
10.34
10.22
10.31
78,500,776
+0.04(+0.43%)
Jul 24, 2008
10.47
10.51
10.23
10.27
75,097,120
-0.14(-1.36%)
Jul 23, 2008
10.26
10.44
10.16
10.41
120,189,896
+0.39(+3.92%)
Jul 22, 2008
9.814
10.09
9.765
10.02
91,453,160
+0.14(+1.44%)
Jul 21, 2008
10.06
10.11
9.820
9.874
89,073,024
-0.13(-1.26%)
Jul 18, 2008
10.05
10.07
9.863
10.000
78,315,936
-0.04(-0.38%)
Jul 17, 2008
9.967
10.09
9.825
10.04
89,952,264
+0.07(+0.71%)
Jul 16, 2008
9.607
9.983
9.503
9.967
102,629,928
+0.37(+3.87%)
Jul 15, 2008
9.563
9.721
9.465
9.596
113,208,432
-0.04(-0.40%)
Jul 14, 2008
9.836
9.880
9.601
9.634
65,554,300
-0.09(-0.90%)
Jul 11, 2008
9.792
9.852
9.651
9.721
93,553,088
-0.12(-1.22%)
Jul 10, 2008
9.907
10.02
9.738
9.842
86,264,696
+0.00(+0.00%)
Jul 09, 2008
10.01
10.14
9.825
9.842
93,751,768
-0.09(-0.88%)
Jul 08, 2008
9.536
9.945
9.530
9.929
111,844,048
+0.44(+4.60%)
Jul 07, 2008
9.716
9.765
9.421
9.492
87,488,784
-0.20(-2.03%)
Jul 04, 2008
9.700
9.754
9.607
9.689
44,609,756
+0.00(+0.00%)
Jul 03, 2008
9.700
9.754
9.607
9.689
44,609,756
+0.07(+0.74%)
Jul 02, 2008
9.738
9.749
9.607
9.618
70,205,424
-0.06(-0.62%)
Jul 01, 2008
9.514
9.700
9.476
9.678
97,378,424
+0.14(+1.49%)
Jun 30, 2008
9.438
9.629
9.421
9.536
81,178,520
+0.10(+1.10%)
Jun 27, 2008
9.421
9.541
9.345
9.432
120,890,096
+0.06(+0.64%)
Jun 26, 2008
9.694
9.836
9.372
9.372
100,374,400
-0.39(-3.97%)
Jun 25, 2008
9.683
9.907
9.607
9.760
106,299,960
+0.10(+1.07%)
Jun 24, 2008
9.492
9.689
9.465
9.656
89,281,448
+0.17(+1.78%)
Jun 23, 2008
9.509
9.558
9.443
9.487
85,179,552
+0.03(+0.29%)
Jun 20, 2008
9.672
9.732
9.443
9.459
116,122,968
-0.24(-2.48%)
Jun 19, 2008
9.721
9.787
9.661
9.700
115,794,944
+0.00(+0.00%)
Jun 18, 2008
10.10
10.12
9.683
9.700
174,976,496
+0.03(+0.28%)
Jun 17, 2008
9.743
9.798
9.645
9.672
79,308,656
-0.03(-0.28%)
Jun 16, 2008
9.776
9.809
9.661
9.700
107,949,160
-0.12(-1.22%)
Jun 13, 2008
9.711
9.820
9.634
9.820
88,624,992
+0.14(+1.47%)
Jun 12, 2008
9.618
9.803
9.607
9.678
88,673,848
+0.10(+1.03%)
Jun 11, 2008
9.782
9.792
9.552
9.580
108,986,440
-0.21(-2.17%)
Jun 10, 2008
9.792
9.836
9.667
9.792
104,730,520
-0.04(-0.44%)
Jun 09, 2008
9.880
9.918
9.803
9.836
104,864,040
+0.03(+0.33%)
Jun 06, 2008
10.12
10.15
9.798
9.803
175,405,600
-0.39(-3.80%)
Jun 05, 2008
10.23
10.24
10.07
10.19
152,224,240
-0.07(-0.69%)
Jun 04, 2008
10.37
10.44
10.20
10.26
110,902,128
-0.11(-1.10%)
Jun 03, 2008
10.43
10.48
10.33
10.38
97,895,152
-0.09(-0.89%)
Jun 02, 2008
10.61
10.62
10.39
10.47
97,985,344
-0.10(-0.93%)
May 30, 2008
10.63
10.64
10.53
10.57
68,007,280
-0.02(-0.21%)
May 29, 2008
10.56
10.67
10.54
10.59
82,103,360
+0.05(+0.52%)
May 28, 2008
10.60
10.63
10.46
10.53
79,655,008
-0.02(-0.16%)
May 27, 2008
10.69
10.70
10.51
10.55
86,016,832
-0.11(-1.02%)
May 26, 2008
10.77
10.77
10.65
10.66
0
+0.00(+0.00%)
May 23, 2008
10.77
10.77
10.65
10.66
76,725,640
-0.14(-1.26%)
May 22, 2008
10.79
10.88
10.70
10.80
116,720,720
-0.13(-1.15%)
May 21, 2008
10.98
11.01
10.87
10.92
110,952,544
-0.02(-0.20%)
May 20, 2008
11.02
11.05
10.92
10.94
112,539,952
-0.10(-0.89%)
May 19, 2008
10.94
11.08
10.88
11.04
111,056,736
+0.11(+1.00%)
May 16, 2008
10.98
10.99
10.89
10.93
85,353,616
-0.03(-0.25%)
May 15, 2008
10.95
10.97
10.88
10.96
66,074,984
+0.01(+0.10%)
May 14, 2008
10.93
10.97
10.90
10.95
75,915,480
+0.05(+0.45%)
May 13, 2008
10.88
10.94
10.84
10.90
70,813,800
+0.03(+0.30%)
May 12, 2008
10.84
10.90
10.80
10.87
66,342,884
+0.07(+0.61%)
May 09, 2008
10.87
10.88
10.75
10.80
64,709,296
-0.10(-0.90%)
May 08, 2008
10.91
10.94
10.85
10.90
85,797,520
+0.03(+0.25%)
May 07, 2008
11.05
11.08
10.85
10.87
99,898,288
-0.27(-2.45%)
May 06, 2008
11.20
11.23
11.06
11.15
75,158,144
-0.05(-0.49%)
May 05, 2008
11.24
11.24
11.16
11.20
63,673,052
-0.05(-0.44%)
May 02, 2008
11.18
11.27
11.11
11.25
89,114,352
+0.09(+0.83%)
May 01, 2008
11.01
11.16
10.97
11.16
88,821,208
+0.18(+1.64%)
Apr 30, 2008
11.08
11.10
10.93
10.98
80,610,944
-0.07(-0.64%)
Apr 29, 2008
11.06
11.08
10.92
11.05
91,069,664
+0.01(+0.05%)
Apr 28, 2008
11.18
11.19
11.03
11.04
103,391,624
-0.11(-0.98%)
Apr 25, 2008
11.01
11.16
11.00
11.15
100,744,184
+0.21(+1.95%)
Apr 24, 2008
10.89
11.00
10.85
10.94
71,660,624
+0.10(+0.91%)
Apr 23, 2008
10.85
10.92
10.81
10.84
97,766,904
+0.04(+0.35%)
Apr 22, 2008
11.04
11.05
10.80
10.80
121,810,720
-0.22(-2.03%)
Apr 21, 2008
11.11
11.18
10.99
11.03
92,125,576
-0.15(-1.32%)
Apr 18, 2008
11.24
11.25
11.08
11.17
103,688,768
+0.04(+0.34%)
Apr 17, 2008
11.19
11.21
11.04
11.14
141,997,216
-0.38(-3.32%)
Apr 16, 2008
11.37
11.52
11.32
11.52
70,555,752
+0.21(+1.88%)
Apr 15, 2008
11.24
11.42
11.23
11.30
61,238,016
+0.08(+0.73%)
Apr 14, 2008
11.21
11.26
11.16
11.22
67,825,000
+0.06(+0.54%)
Apr 11, 2008
11.39
11.41
11.16
11.16
55,335,896
-0.26(-2.25%)
Apr 10, 2008
11.39
11.52
11.35
11.42
66,478,264
+0.02(+0.14%)
Apr 09, 2008
11.46
11.51
11.31
11.40
68,507,784
-0.06(-0.52%)
Apr 08, 2008
11.65
11.69
11.41
11.46
69,971,056
-0.26(-2.23%)
Apr 07, 2008
11.70
11.77
11.62
11.72
46,872,764
+0.07(+0.61%)
Apr 04, 2008
11.64
11.71
11.59
11.65
54,556,968
+0.01(+0.05%)
Apr 03, 2008
11.69
11.71
11.42
11.65
65,841,320
-0.09(-0.79%)
Apr 02, 2008
11.58
11.79
11.56
11.74
58,391,352
+0.07(+0.61%)
Apr 01, 2008
11.49
11.67
11.38
11.67
68,688,296
+0.25(+2.15%)
Mar 31, 2008
11.29
11.45
11.18
11.42
96,754,792
+0.23(+2.10%)
Mar 28, 2008
11.29
11.31
11.17
11.19
57,164,532
-0.03(-0.29%)
Mar 27, 2008
11.33
11.40
11.22
11.22
63,379,632
-0.07(-0.63%)
Mar 26, 2008
11.31
11.33
11.24
11.29
58,112,876
-0.05(-0.43%)
Mar 25, 2008
11.29
11.36
11.27
11.34
80,724,416
+0.09(+0.82%)
Mar 24, 2008
11.36
11.36
11.18
11.25
65,451,928
+0.01(+0.10%)
Mar 21, 2008
11.30
11.30
11.18
11.24
100,365,848
+0.00(+0.00%)
Mar 20, 2008
11.30
11.30
11.18
11.24
100,347,888
-0.01(-0.10%)
Mar 19, 2008
11.38
11.49
11.22
11.25
83,989,792
-0.21(-1.86%)
Mar 18, 2008
11.37
11.51
11.29
11.46
86,478,808
+0.23(+2.09%)
Mar 17, 2008
11.12
11.38
11.02
11.23
85,311,416
-0.04(-0.34%)
Mar 14, 2008
11.64
11.64
11.19
11.27
85,972,952
-0.31(-2.69%)
Mar 13, 2008
11.55
11.66
11.35
11.58
80,694,008
-0.04(-0.33%)
Mar 12, 2008
11.88
11.90
11.55
11.62
76,209,272
-0.24(-2.03%)
Mar 11, 2008
11.65
12.00
11.58
11.86
68,213,432
+0.31(+2.69%)
Mar 10, 2008
11.66
11.69
11.54
11.54
62,933,100
-0.11(-0.94%)
Mar 07, 2008
11.71
11.82
11.57
11.65
77,549,784
-0.13(-1.11%)
Mar 06, 2008
12.00
12.02
11.77
11.78
63,248,172
-0.25(-2.07%)
Mar 05, 2008
12.24
12.25
11.90
12.03
85,693,232
-0.11(-0.87%)
Mar 04, 2008
12.09
12.16
12.04
12.14
66,030,900
-0.01(-0.04%)
Mar 03, 2008
12.24
12.24
12.07
12.14
60,000,744
-0.02(-0.13%)
Feb 29, 2008
12.36
12.37
12.12
12.16
86,523,008
-0.15(-1.20%)
Feb 28, 2008
12.42
12.45
12.24
12.31
48,902,248
-0.11(-0.88%)
Feb 27, 2008
12.44
12.49
12.34
12.42
48,284,312
-0.04(-0.35%)
Feb 26, 2008
12.36
12.51
12.35
12.46
86,347,488
+0.03(+0.22%)
Feb 25, 2008
12.28
12.46
12.28
12.43
70,746,264
+0.15(+1.24%)
Feb 22, 2008
12.28
12.33
12.10
12.28
59,825,024
+0.05(+0.45%)
Feb 21, 2008
12.37
12.37
12.18
12.23
72,603,312
-0.04(-0.31%)
Feb 20, 2008
12.19
12.31
12.10
12.27
61,742,776
+0.05(+0.45%)
Feb 19, 2008
12.28
12.37
12.19
12.21
63,030,156
+0.02(+0.18%)
Feb 18, 2008
12.24
12.35
12.18
12.19
0
+0.00(+0.00%)
Feb 15, 2008
12.24
12.35
12.18
12.19
103,275,280
-0.07(-0.53%)
Feb 14, 2008
12.41
12.47
12.18
12.25
81,918,792
-0.16(-1.28%)
Feb 13, 2008
12.39
12.49
12.35
12.41
93,695,760
+0.03(+0.26%)
Feb 12, 2008
12.17
12.41
12.14
12.38
79,035,080
+0.26(+2.16%)
Feb 11, 2008
12.21
12.23
12.02
12.12
57,203,016
-0.05(-0.45%)
Feb 08, 2008
12.36
12.37
12.11
12.17
55,472,908
-0.20(-1.63%)
Feb 07, 2008
12.34
12.50
12.25
12.37
60,522,988
+0.04(+0.35%)
Feb 06, 2008
12.50
12.57
12.33
12.33
77,573,352
-0.20(-1.61%)
Feb 05, 2008
12.83
12.85
12.53
12.53
72,073,560
-0.37(-2.84%)
Feb 04, 2008
12.85
12.98
12.83
12.90
54,219,832
+0.02(+0.17%)
Feb 01, 2008
12.77
12.99
12.62
12.88
95,437,496
+0.13(+0.98%)
Jan 31, 2008
12.57
12.84
12.42
12.75
96,613,072
+0.14(+1.13%)
Jan 30, 2008
12.63
12.82
12.53
12.61
75,049,760
-0.04(-0.34%)
Jan 29, 2008
12.63
12.69
12.52
12.65
63,909,520
+0.13(+1.00%)
Jan 28, 2008
12.39
12.53
12.31
12.53
69,264,568
+0.19(+1.50%)
Jan 25, 2008
12.65
12.69
12.23
12.34
109,742,720
-0.24(-1.91%)
Jan 24, 2008
12.52
12.59
12.35
12.58
107,595,776
+0.10(+0.83%)
Jan 23, 2008
12.25
12.50
12.02
12.48
182,635,856
+0.34(+2.83%)
Jan 22, 2008
11.83
12.61
11.77
12.13
130,478,384
-0.15(-1.20%)
Jan 21, 2008
12.54
12.57
12.26
12.28
0
+0.00(+0.00%)
Jan 18, 2008
12.54
12.57
12.26
12.28
98,960,248
-0.25(-2.00%)
Jan 17, 2008
12.77
12.77
12.49
12.53
97,668,512
-0.24(-1.88%)
Jan 16, 2008
12.81
13.00
12.75
12.77
100,592,968
-0.10(-0.81%)
Jan 15, 2008
13.00
13.05
12.84
12.88
61,699,848
-0.21(-1.59%)
Jan 14, 2008
13.23
13.23
12.99
13.08
64,423,736
-0.03(-0.21%)
Jan 11, 2008
13.07
13.18
12.97
13.11
82,819,928
-0.03(-0.25%)
Jan 10, 2008
13.09
13.21
12.89
13.14
100,107,352
+0.09(+0.67%)
Jan 09, 2008
12.83
13.11
12.83
13.06
110,242,840
+0.25(+1.92%)
Jan 08, 2008
12.72
13.06
12.72
12.81
95,082,680
+0.13(+1.03%)
Jan 07, 2008
12.51
12.74
12.50
12.68
88,152,464
+0.22(+1.75%)
Jan 04, 2008
12.65
12.66
12.41
12.46
76,989,264
-0.19(-1.51%)
Jan 03, 2008
12.54
12.75
12.51
12.65
83,305,904
+0.15(+1.18%)
Jan 02, 2008
12.42
12.57
12.39
12.51
84,244,032
+0.10(+0.79%)
Jan 01, 2008
12.52
12.52
12.39
12.41
0
+0.00(+0.00%)
Dec 31, 2007
12.52
12.52
12.39
12.41
56,606,268
-0.09(-0.74%)
Dec 28, 2007
12.58
12.61
12.46
12.50
44,523,504
-0.01(-0.09%)
Dec 27, 2007
12.69
12.71
12.50
12.51
65,997,020
-0.15(-1.21%)
Dec 26, 2007
12.69
12.70
12.60
12.66
39,282,248
-0.07(-0.56%)
Dec 24, 2007
12.63
13.13
12.62
12.73
39,229,560
+0.05(+0.39%)
Dec 21, 2007
12.76
12.79
12.63
12.69
112,753,864
+0.01(+0.09%)
Dec 20, 2007
12.61
12.72
12.58
12.67
60,719,336
-0.03(-0.21%)
Dec 19, 2007
12.73
12.82
12.56
12.70
64,640,772
-0.05(-0.43%)
Dec 18, 2007
12.64
12.86
12.54
12.76
80,452,336
+0.22(+1.74%)
Dec 17, 2007
12.58
12.73
12.51
12.54
80,484,312
-0.07(-0.56%)
Dec 14, 2007
12.77
12.81
12.57
12.61
80,471,112
-0.29(-2.28%)
Dec 13, 2007
12.91
13.01
12.79
12.90
66,373,868
-0.09(-0.71%)
Dec 12, 2007
13.11
13.21
12.86
13.00
79,526,640
-0.01(-0.08%)
Dec 11, 2007
13.30
13.32
12.97
13.01
80,547,760
-0.29(-2.22%)
Dec 10, 2007
13.31
13.35
13.19
13.30
45,781,088
-0.02(-0.12%)
Dec 07, 2007
13.19
13.37
13.13
13.32
67,818,936
+0.13(+0.95%)
Dec 06, 2007
13.08
13.21
13.00
13.19
52,518,880
+0.10(+0.79%)
Dec 05, 2007
12.86
13.15
12.84
13.09
84,614,880
+0.28(+2.17%)
Dec 04, 2007
12.75
12.95
12.74
12.81
54,243,788
-0.04(-0.34%)
Dec 03, 2007
12.89
13.00
12.77
12.85
62,828,836
-0.11(-0.88%)
Nov 30, 2007
13.01
13.08
12.89
12.97
80,735,376
+0.09(+0.68%)
Nov 29, 2007
12.76
12.92
12.69
12.88
64,366,544
+0.09(+0.68%)
Nov 28, 2007
12.50
12.83
12.48
12.79
88,133,744
+0.31(+2.45%)
Nov 27, 2007
12.33
12.55
12.20
12.49
103,908,224
+0.32(+2.60%)
Nov 26, 2007
12.53
12.55
12.14
12.17
77,069,280
-0.37(-2.96%)
Nov 23, 2007
12.47
12.65
12.42
12.54
70,790,816
+0.34(+2.82%)
Nov 21, 2007
12.28
12.41
12.17
12.20
80,909,568
-0.20(-1.63%)
Nov 20, 2007
12.47
12.47
12.24
12.40
102,594,392
+0.01(+0.04%)
Nov 19, 2007
12.75
12.77
12.35
12.40
106,988,256
-0.37(-2.91%)
Nov 16, 2007
12.82
12.83
12.58
12.77
70,857,080
+0.05(+0.43%)
Nov 15, 2007
12.86
13.03
12.67
12.71
65,448,176
-0.17(-1.36%)
Nov 14, 2007
12.94
13.08
12.85
12.89
77,800,024
+0.03(+0.26%)
Nov 13, 2007
12.65
12.86
12.63
12.85
69,470,616
+0.29(+2.30%)
Nov 12, 2007
12.46
12.69
12.45
12.57
61,806,428
+0.10(+0.83%)
Nov 09, 2007
12.61
12.65
12.45
12.46
88,813,928
-0.15(-1.21%)
Nov 08, 2007
12.78
12.78
12.55
12.61
110,737,792
-0.11(-0.90%)
Nov 07, 2007
12.90
13.01
12.71
12.73
71,445,120
-0.33(-2.55%)
Nov 06, 2007
12.93
13.09
12.91
13.06
63,434,968
+0.14(+1.10%)
Nov 05, 2007
12.88
13.06
12.84
12.92
59,937,056
+0.00(+0.00%)
Nov 02, 2007
13.12
13.17
12.88
12.92
74,334,336
-0.15(-1.17%)
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
.