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
Comcast Corp
(NQ:
CMCSA
)
38.96
-0.11 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009
6.029
6.066
5.720
5.753
93,354,008
+0.08(+1.44%)
Apr 29, 2009
5.340
5.709
5.340
5.672
85,133,024
+0.39(+7.40%)
Apr 28, 2009
5.065
5.351
5.057
5.281
52,430,488
+0.16(+3.12%)
Apr 27, 2009
5.043
5.154
4.931
5.121
64,428,444
-0.05(-0.94%)
Apr 24, 2009
5.080
5.225
4.994
5.169
51,089,744
+0.10(+2.06%)
Apr 23, 2009
5.158
5.199
4.957
5.065
72,840,728
-0.16(-3.13%)
Apr 22, 2009
5.214
5.340
5.210
5.229
52,745,716
-0.08(-1.54%)
Apr 21, 2009
5.180
5.325
5.139
5.311
55,120,880
+0.13(+2.44%)
Apr 20, 2009
5.255
5.314
5.132
5.184
54,354,992
-0.20(-3.80%)
Apr 17, 2009
5.552
5.552
5.303
5.389
71,336,376
-0.10(-1.90%)
Apr 16, 2009
5.355
5.526
5.288
5.493
68,510,400
+0.14(+2.64%)
Apr 15, 2009
5.106
5.366
5.098
5.351
62,484,668
+0.19(+3.75%)
Apr 14, 2009
5.273
5.296
5.117
5.158
63,113,112
-0.18(-3.41%)
Apr 13, 2009
5.333
5.404
5.240
5.340
36,449,464
-0.10(-1.85%)
Apr 09, 2009
5.363
5.463
5.329
5.441
57,937,568
+0.13(+2.52%)
Apr 08, 2009
5.270
5.307
5.147
5.307
59,847,256
+0.08(+1.57%)
Apr 07, 2009
5.247
5.303
5.206
5.225
67,680,800
-0.12(-2.23%)
Apr 06, 2009
5.333
5.385
5.277
5.344
50,266,456
-0.05(-0.97%)
Apr 03, 2009
5.452
5.489
5.285
5.396
63,333,704
-0.03(-0.48%)
Apr 02, 2009
5.258
5.485
5.221
5.422
80,869,608
+0.24(+4.67%)
Apr 01, 2009
4.998
5.203
4.938
5.180
67,419,712
+0.10(+2.05%)
Mar 31, 2009
5.139
5.158
5.028
5.076
79,650,296
-0.00(-0.07%)
Mar 30, 2009
5.311
5.333
5.035
5.080
62,075,976
-0.33(-6.19%)
Mar 26, 2009
5.210
5.430
5.188
5.415
65,907,508
+0.23(+4.38%)
Mar 25, 2009
5.184
5.351
5.035
5.188
63,692,004
-0.02(-0.36%)
Mar 24, 2009
5.177
5.385
5.128
5.206
57,408,852
-0.03(-0.64%)
Mar 23, 2009
4.987
5.255
4.838
5.240
59,477,756
+0.51(+10.69%)
Mar 20, 2009
4.909
4.968
4.648
4.734
89,045,312
-0.12(-2.53%)
Mar 19, 2009
5.072
5.080
4.793
4.857
60,326,452
-0.19(-3.83%)
Mar 18, 2009
4.886
5.154
4.860
5.050
52,458,296
+0.11(+2.26%)
Mar 17, 2009
4.719
4.950
4.682
4.938
46,389,248
+0.26(+5.57%)
Mar 16, 2009
4.886
5.024
4.667
4.678
55,241,928
-0.17(-3.53%)
Mar 13, 2009
4.927
4.991
4.689
4.849
54,150,740
+0.04(+0.85%)
Mar 12, 2009
4.548
4.830
4.509
4.808
39,729,260
+0.20(+4.45%)
Mar 11, 2009
4.551
4.719
4.544
4.603
46,608,184
+0.06(+1.31%)
Mar 10, 2009
4.280
4.559
4.220
4.544
76,529,408
+0.37(+8.82%)
Mar 09, 2009
4.269
4.451
4.131
4.176
60,595,676
-0.15(-3.53%)
Mar 06, 2009
4.432
4.581
4.194
4.328
92,758,816
-0.14(-3.08%)
Mar 05, 2009
4.618
4.674
4.429
4.466
69,246,640
-0.28(-5.81%)
Mar 04, 2009
4.697
4.816
4.603
4.741
76,943,408
+0.06(+1.19%)
Mar 02, 2009
4.767
4.790
4.585
4.685
76,877,424
-0.17(-3.60%)
Feb 27, 2009
4.944
5.043
4.834
4.860
69,067,040
-0.10(-2.10%)
Feb 26, 2009
5.221
5.285
4.964
4.964
123,472,304
-0.26(-5.05%)
Feb 25, 2009
5.117
5.370
5.046
5.229
91,169,512
+0.06(+1.22%)
Feb 24, 2009
4.708
5.184
4.697
5.165
77,701,032
+0.44(+9.38%)
Feb 23, 2009
4.790
4.987
4.704
4.723
68,611,784
-0.06(-1.17%)
Feb 20, 2009
4.812
4.894
4.682
4.778
81,522,584
-0.06(-1.15%)
Feb 19, 2009
4.719
4.983
4.682
4.834
108,103,768
+0.23(+5.10%)
Feb 18, 2009
4.830
4.834
4.447
4.600
119,445,320
-0.20(-4.11%)
Feb 17, 2009
4.819
4.905
4.682
4.797
81,355,216
-0.29(-5.64%)
Feb 13, 2009
5.128
5.191
4.968
5.084
50,942,020
-0.04(-0.87%)
Feb 12, 2009
4.924
5.147
4.905
5.128
64,766,648
+0.08(+1.55%)
Feb 11, 2009
5.084
5.162
4.946
5.050
44,221,288
+0.01(+0.22%)
Feb 10, 2009
5.285
5.422
4.998
5.039
83,280,096
-0.32(-6.04%)
Feb 09, 2009
5.337
5.396
5.165
5.363
61,059,812
+0.09(+1.69%)
Feb 06, 2009
5.124
5.396
5.113
5.273
69,413,880
+0.13(+2.46%)
Feb 05, 2009
5.210
5.270
5.050
5.147
96,485,472
-0.12(-2.33%)
Feb 04, 2009
5.149
5.541
5.057
5.270
81,971,568
-0.19(-3.54%)
Feb 03, 2009
5.471
5.515
5.325
5.463
55,115,088
-0.01(-0.14%)
Feb 02, 2009
5.415
5.526
5.363
5.471
38,892,872
+0.02(+0.34%)
Jan 30, 2009
5.712
5.817
5.422
5.452
54,966,736
-0.25(-4.44%)
Jan 29, 2009
5.850
5.995
5.683
5.705
54,615,780
-0.23(-3.95%)
Jan 28, 2009
5.638
5.947
5.636
5.939
60,528,252
+0.39(+6.97%)
Jan 27, 2009
5.608
5.714
5.508
5.552
46,509,276
-0.05(-0.86%)
Jan 26, 2009
5.571
5.768
5.489
5.601
44,725,824
+0.02(+0.40%)
Jan 23, 2009
5.355
5.638
5.210
5.579
64,643,044
+0.07(+1.35%)
Jan 22, 2009
5.467
5.612
5.296
5.504
60,832,384
-0.10(-1.86%)
Jan 21, 2009
5.266
5.608
5.229
5.608
59,238,476
+0.39(+7.49%)
Jan 20, 2009
5.690
5.724
5.214
5.218
63,307,600
-0.49(-8.55%)
Jan 16, 2009
5.642
5.783
5.493
5.705
64,096,844
+0.12(+2.13%)
Jan 15, 2009
5.471
5.685
5.303
5.586
57,939,852
+0.07(+1.35%)
Jan 14, 2009
5.631
5.686
5.448
5.512
52,056,508
-0.19(-3.39%)
Jan 13, 2009
5.839
5.880
5.653
5.705
64,284,788
-0.14(-2.36%)
Jan 12, 2009
6.059
6.100
5.768
5.843
56,142,544
-0.23(-3.86%)
Jan 09, 2009
6.334
6.341
6.055
6.077
53,106,476
-0.22(-3.43%)
Jan 08, 2009
6.152
6.345
6.129
6.293
45,451,704
+0.10(+1.62%)
Jan 07, 2009
6.310
6.323
6.073
6.193
53,915,904
-0.22(-3.42%)
Jan 06, 2009
6.379
6.554
6.319
6.412
46,908,976
+0.07(+1.17%)
Jan 05, 2009
6.624
6.647
6.293
6.338
93,956,648
-0.36(-5.34%)
Jan 02, 2009
6.222
6.736
6.204
6.695
48,398,504
+0.41(+6.58%)
Dec 31, 2008
6.062
6.304
6.059
6.282
55,033,000
+0.16(+2.55%)
Dec 30, 2008
5.686
6.133
5.686
6.126
39,311,100
+0.35(+5.99%)
Dec 29, 2008
5.806
5.824
5.605
5.779
35,990,052
-0.03(-0.45%)
Dec 26, 2008
5.776
5.839
5.686
5.806
19,316,602
+0.08(+1.36%)
Dec 24, 2008
5.831
5.854
5.693
5.727
13,178,441
-0.05(-0.90%)
Dec 23, 2008
5.895
5.958
5.734
5.779
43,547,352
-0.06(-1.02%)
Dec 22, 2008
5.869
5.917
5.724
5.839
52,124,056
-0.03(-0.44%)
Dec 19, 2008
5.954
6.166
5.817
5.865
93,806,360
-0.02(-0.32%)
Dec 18, 2008
6.140
6.204
5.776
5.884
55,422,908
-0.20(-3.24%)
Dec 17, 2008
6.055
6.204
5.992
6.081
65,649,900
-0.04(-0.67%)
Dec 16, 2008
5.750
6.140
5.742
6.122
85,601,672
+0.32(+5.45%)
Dec 15, 2008
5.809
5.962
5.657
5.806
58,534,816
-0.02(-0.32%)
Dec 12, 2008
5.850
5.984
5.650
5.824
85,664,832
-0.12(-2.00%)
Dec 11, 2008
6.036
6.183
5.917
5.943
57,083,820
-0.18(-2.92%)
Dec 10, 2008
6.107
6.271
5.928
6.122
63,871,180
+0.01(+0.24%)
Dec 09, 2008
6.073
6.248
6.055
6.107
63,105,952
-0.05(-0.85%)
Dec 08, 2008
6.040
6.193
5.999
6.159
85,010,352
+0.15(+2.41%)
Dec 05, 2008
5.731
6.055
5.538
6.014
80,703,728
+0.14(+2.41%)
Dec 04, 2008
5.850
6.062
5.705
5.872
77,926,656
-0.10(-1.74%)
Dec 03, 2008
5.638
5.992
5.623
5.977
97,218,024
+0.02(+0.38%)
Dec 02, 2008
5.861
6.014
5.761
5.954
72,596,752
+0.20(+3.56%)
Dec 01, 2008
6.233
6.306
5.747
5.750
65,901,592
-0.70(-10.90%)
Nov 28, 2008
6.196
6.475
6.066
6.453
25,051,772
+0.26(+4.14%)
Nov 26, 2008
5.750
6.196
5.739
6.196
52,312,036
+0.35(+6.05%)
Nov 25, 2008
5.835
5.951
5.597
5.843
88,882,160
+0.16(+2.75%)
Nov 24, 2008
5.266
5.709
5.225
5.686
138,758,176
+0.45(+8.60%)
Nov 21, 2008
5.020
5.236
4.737
5.236
149,083,024
+0.29(+5.79%)
Nov 20, 2008
5.199
5.418
4.763
4.950
110,260,952
-0.17(-3.41%)
Nov 19, 2008
5.779
5.947
5.106
5.124
75,634,160
-0.61(-10.70%)
Nov 18, 2008
5.718
5.750
5.441
5.739
67,587,960
+0.09(+1.51%)
Nov 17, 2008
5.768
5.899
5.552
5.653
63,481,912
-0.13(-2.19%)
Nov 14, 2008
5.992
6.237
5.761
5.779
74,365,552
-0.27(-4.49%)
Nov 13, 2008
5.534
6.088
5.329
6.051
89,706,896
+0.48(+8.62%)
Nov 12, 2008
5.798
5.813
5.560
5.571
81,288,728
-0.29(-4.89%)
Nov 11, 2008
6.107
6.114
5.679
5.858
64,704,580
-0.30(-4.84%)
Nov 10, 2008
6.647
6.699
6.010
6.155
52,203,880
-0.32(-5.00%)
Nov 07, 2008
6.345
6.490
6.194
6.479
50,009,188
+0.26(+4.25%)
Nov 06, 2008
6.196
6.386
6.100
6.215
73,701,232
-0.07(-1.18%)
Nov 05, 2008
6.587
6.600
6.289
6.289
87,052,824
-0.32(-4.90%)
Nov 04, 2008
6.520
6.710
6.371
6.613
91,338,816
+0.25(+3.98%)
Nov 03, 2008
6.144
6.464
5.861
6.360
63,039,156
+0.49(+8.44%)
Oct 31, 2008
5.586
6.066
5.463
5.865
76,372,840
+0.25(+4.37%)
Oct 30, 2008
5.925
6.260
5.415
5.619
78,827,416
-0.07(-1.18%)
Oct 29, 2008
6.085
6.085
5.612
5.686
108,504,544
-0.63(-9.91%)
Oct 28, 2008
5.128
6.602
5.076
6.312
96,664,544
+1.24(+24.52%)
Oct 27, 2008
4.790
5.266
4.749
5.069
79,227,808
+0.20(+4.21%)
Oct 24, 2008
4.842
6.047
4.652
4.864
92,357,504
-0.43(-8.09%)
Oct 23, 2008
5.303
5.351
4.916
5.292
92,336,440
+0.01(+0.14%)
Oct 22, 2008
5.593
5.623
5.136
5.285
87,650,264
-0.43(-7.55%)
Oct 21, 2008
5.858
6.010
5.694
5.716
54,588,112
-0.23(-3.82%)
Oct 20, 2008
5.686
5.943
5.664
5.943
60,446,556
+0.28(+4.86%)
Oct 17, 2008
5.564
6.654
5.430
5.668
98,384,256
-0.05(-0.85%)
Oct 16, 2008
5.318
5.735
5.151
5.716
115,222,096
+0.42(+7.94%)
Oct 15, 2008
6.100
6.155
5.270
5.296
91,033,256
-0.90(-14.48%)
Oct 14, 2008
6.673
6.870
6.066
6.193
81,422,192
-0.12(-1.94%)
Oct 13, 2008
5.817
6.338
5.750
6.315
97,945,288
+0.60(+10.48%)
Oct 10, 2008
5.928
6.051
5.214
5.716
189,743,152
-0.35(-5.82%)
Oct 09, 2008
6.300
6.576
5.984
6.070
138,609,424
-0.25(-4.00%)
Oct 08, 2008
6.100
6.669
6.047
6.323
130,482,728
-0.06(-0.93%)
Oct 07, 2008
6.766
7.101
6.381
6.382
98,757,120
-0.37(-5.46%)
Oct 06, 2008
6.647
6.851
6.271
6.751
112,751,424
-0.10(-1.52%)
Oct 03, 2008
6.944
7.171
6.840
6.855
90,410,440
+0.03(+0.38%)
Oct 02, 2008
7.201
7.279
6.810
6.829
77,150,952
-0.37(-5.17%)
Oct 01, 2008
7.302
7.302
7.089
7.201
78,745,560
-0.10(-1.43%)
Sep 30, 2008
6.859
7.309
6.844
7.305
91,067,384
+0.60(+9.00%)
Sep 29, 2008
7.450
7.633
6.654
6.702
126,256,504
-1.00(-13.00%)
Sep 26, 2008
7.342
7.730
7.316
7.703
75,211,808
+0.30(+4.02%)
Sep 25, 2008
7.216
7.480
7.212
7.406
62,362,696
+0.27(+3.75%)
Sep 24, 2008
7.293
7.293
7.067
7.138
45,558,800
-0.03(-0.42%)
Sep 23, 2008
7.424
7.536
7.123
7.168
57,580,256
-0.23(-3.12%)
Sep 22, 2008
7.622
7.703
7.387
7.398
48,942,512
-0.31(-4.01%)
Sep 19, 2008
7.785
7.930
3.424
7.707
104,215,768
+0.10(+1.32%)
Sep 18, 2008
7.387
7.685
7.249
7.607
104,005,856
+0.36(+4.98%)
Sep 17, 2008
7.458
7.584
7.242
7.246
111,633,024
-0.40(-5.21%)
Sep 16, 2008
7.618
7.886
7.476
7.644
92,104,576
-0.12(-1.53%)
Sep 15, 2008
7.938
7.994
7.741
7.763
79,057,296
-0.32(-3.92%)
Sep 12, 2008
8.009
8.143
7.867
8.079
65,052,052
+0.07(+0.84%)
Sep 11, 2008
7.789
8.024
7.782
8.012
59,320,884
+0.15(+1.94%)
Sep 10, 2008
7.789
7.945
7.655
7.860
66,413,532
+0.15(+1.98%)
Sep 09, 2008
7.964
8.091
7.699
7.707
72,663,928
-0.23(-2.86%)
Sep 08, 2008
7.811
7.942
7.737
7.934
77,330,776
+0.26(+3.44%)
Sep 05, 2008
7.774
7.834
7.596
7.670
57,100,832
-0.09(-1.15%)
Sep 04, 2008
7.942
8.046
7.759
7.759
44,891,516
-0.26(-3.25%)
Sep 03, 2008
7.869
8.050
7.841
8.020
55,006,184
+0.15(+1.84%)
Sep 02, 2008
8.001
8.169
7.815
7.875
50,918,132
-0.01(-0.09%)
Aug 29, 2008
7.971
8.001
7.863
7.882
38,990,304
-0.18(-2.22%)
Aug 28, 2008
7.957
8.091
7.930
8.061
36,478,484
+0.14(+1.79%)
Aug 27, 2008
7.882
8.040
7.819
7.919
33,408,824
+0.07(+0.90%)
Aug 26, 2008
7.741
7.901
7.700
7.849
29,251,070
+0.11(+1.39%)
Aug 25, 2008
8.042
8.042
7.730
7.741
49,066,360
-0.34(-4.19%)
Aug 22, 2008
8.022
8.120
7.916
8.079
37,456,684
+0.09(+1.12%)
Aug 21, 2008
7.882
8.020
7.796
7.990
35,721,844
+0.07(+0.89%)
Aug 20, 2008
8.059
8.094
7.852
7.919
44,596,148
-0.08(-0.98%)
Aug 19, 2008
8.016
8.091
7.949
7.997
42,273,224
-0.12(-1.51%)
Aug 18, 2008
8.329
8.336
8.076
8.120
39,692,168
-0.17(-2.06%)
Aug 15, 2008
8.191
8.388
8.165
8.291
49,238,792
+0.10(+1.27%)
Aug 14, 2008
8.061
8.269
8.061
8.187
47,333,764
+0.05(+0.64%)
Aug 13, 2008
8.098
8.191
8.020
8.135
42,549,376
+0.01(+0.14%)
Aug 12, 2008
8.098
8.217
7.983
8.124
56,440,184
+0.00(+0.05%)
Aug 11, 2008
8.020
8.187
7.983
8.120
54,122,396
+0.04(+0.46%)
Aug 08, 2008
7.871
8.094
7.834
8.083
51,589,824
+0.26(+3.38%)
Aug 07, 2008
7.850
7.908
7.756
7.819
51,851,460
-0.09(-1.08%)
Aug 06, 2008
8.016
8.024
7.796
7.904
47,395,300
-0.11(-1.35%)
Aug 05, 2008
7.737
8.024
7.718
8.012
64,331,760
+0.36(+4.77%)
Aug 04, 2008
7.577
7.692
7.517
7.648
35,471,592
+0.07(+0.98%)
Aug 01, 2008
7.763
7.796
7.529
7.573
56,906,436
-0.10(-1.31%)
Jul 31, 2008
7.458
7.867
7.454
7.674
85,964,336
+0.20(+2.74%)
Jul 30, 2008
7.331
7.663
7.324
7.469
98,058,600
+0.33(+4.64%)
Jul 29, 2008
7.063
7.295
7.006
7.138
92,542,600
+0.10(+1.48%)
Jul 28, 2008
7.305
7.305
7.015
7.034
49,285,696
-0.27(-3.67%)
Jul 25, 2008
7.436
7.436
7.253
7.302
57,779,696
-0.09(-1.26%)
Jul 24, 2008
7.346
7.491
7.276
7.395
61,460,892
-0.07(-0.90%)
Jul 23, 2008
7.402
7.547
7.246
7.462
55,057,484
+0.08(+1.11%)
Jul 22, 2008
7.398
7.462
7.253
7.380
52,518,776
+0.03(+0.35%)
Jul 21, 2008
7.510
7.555
7.339
7.354
42,937,860
-0.18(-2.37%)
Jul 18, 2008
7.365
7.558
7.261
7.532
73,360,016
+0.20(+2.69%)
Jul 17, 2008
7.294
7.417
7.209
7.335
70,909,808
+0.25(+3.57%)
Jul 16, 2008
6.814
7.093
6.777
7.082
57,466,992
+0.23(+3.37%)
Jul 15, 2008
6.788
6.955
6.688
6.851
56,246,260
+0.04(+0.66%)
Jul 14, 2008
6.870
6.978
6.766
6.807
50,641,944
-0.07(-1.08%)
Jul 11, 2008
6.870
7.000
6.754
6.881
52,253,896
-0.06(-0.91%)
Jul 10, 2008
6.922
6.996
6.762
6.944
56,835,744
+0.07(+0.97%)
Jul 09, 2008
7.045
7.082
6.874
6.877
55,972,584
-0.17(-2.43%)
Jul 08, 2008
6.915
7.048
6.885
7.048
61,184,444
+0.18(+2.60%)
Jul 07, 2008
6.821
6.944
6.740
6.870
67,770,040
+0.05(+0.71%)
Jul 04, 2008
6.907
6.981
6.799
6.821
31,492,880
+0.00(+0.00%)
Jul 03, 2008
6.907
6.981
6.799
6.821
31,492,880
-0.04(-0.60%)
Jul 02, 2008
7.015
7.067
6.840
6.862
71,819,360
-0.13(-1.86%)
Jul 01, 2008
6.996
7.060
6.915
6.993
62,078,496
-0.07(-0.95%)
Jun 30, 2008
6.922
7.097
6.903
7.060
54,872,536
+0.13(+1.83%)
Jun 27, 2008
6.922
7.011
6.877
6.933
106,843,200
+0.01(+0.11%)
Jun 26, 2008
7.080
7.089
6.922
6.926
60,921,752
-0.24(-3.37%)
Jun 25, 2008
7.078
7.253
7.071
7.168
55,226,572
+0.10(+1.48%)
Jun 24, 2008
7.078
7.123
7.008
7.063
89,407,408
-0.06(-0.89%)
Jun 23, 2008
7.342
7.443
7.112
7.127
70,737,464
-0.20(-2.79%)
Jun 20, 2008
7.629
7.636
7.264
7.331
103,249,848
-0.32(-4.14%)
Jun 19, 2008
7.584
7.715
7.469
7.648
62,776,100
+0.03(+0.44%)
Jun 18, 2008
7.804
7.826
7.588
7.614
61,310,556
-0.24(-3.08%)
Jun 17, 2008
7.901
7.953
7.826
7.856
43,494,860
-0.06(-0.80%)
Jun 16, 2008
8.016
8.038
7.826
7.919
61,474,768
-0.17(-2.12%)
Jun 13, 2008
8.012
8.120
7.968
8.091
53,639,340
+0.15(+1.83%)
Jun 12, 2008
8.053
8.072
7.893
7.945
47,252,688
-0.06(-0.70%)
Jun 11, 2008
8.038
8.109
7.971
8.001
65,624,772
-0.09(-1.10%)
Jun 10, 2008
8.113
8.191
8.035
8.091
57,116,380
-0.08(-1.00%)
Jun 09, 2008
8.180
8.239
8.107
8.172
50,541,456
+0.01(+0.09%)
Jun 06, 2008
8.422
8.425
8.165
8.165
57,921,900
-0.29(-3.43%)
Jun 05, 2008
8.381
8.507
8.366
8.455
36,022,628
+0.03(+0.40%)
Jun 04, 2008
8.224
8.455
8.224
8.422
51,370,328
+0.13(+1.62%)
Jun 03, 2008
8.409
8.429
8.198
8.288
56,871,612
-0.09(-1.11%)
Jun 02, 2008
8.353
8.398
8.262
8.381
64,295,376
+0.01(+0.09%)
May 30, 2008
8.291
8.455
8.243
8.373
54,610,308
+0.13(+1.58%)
May 29, 2008
8.061
8.280
8.061
8.243
51,221,460
+0.15(+1.89%)
May 28, 2008
8.171
8.184
8.005
8.091
39,222,332
-0.06(-0.69%)
May 27, 2008
8.094
8.157
8.001
8.146
33,077,608
+0.10(+1.25%)
May 26, 2008
8.146
8.224
8.031
8.046
44,200,396
+0.00(+0.00%)
May 23, 2008
8.146
8.224
8.031
8.046
44,200,396
-0.22(-2.61%)
May 22, 2008
8.124
8.295
8.083
8.262
39,223,476
+0.16(+2.02%)
May 21, 2008
8.139
8.206
8.076
8.098
42,227,564
-0.05(-0.64%)
May 20, 2008
8.161
8.243
8.143
8.150
40,927,772
-0.06(-0.77%)
May 19, 2008
8.217
8.314
8.154
8.213
39,217,772
-0.00(-0.05%)
May 16, 2008
8.399
8.399
8.180
8.217
70,708,224
-0.17(-2.04%)
May 15, 2008
8.277
8.403
8.172
8.388
55,655,844
+0.06(+0.76%)
May 14, 2008
8.284
8.444
8.221
8.325
41,307,464
+0.10(+1.27%)
May 13, 2008
8.251
8.277
8.154
8.221
38,003,656
+0.02(+0.23%)
May 12, 2008
8.068
8.224
8.046
8.202
40,692,932
+0.13(+1.66%)
May 09, 2008
8.046
8.187
8.046
8.068
35,388,004
-0.14(-1.68%)
May 08, 2008
8.098
8.251
8.035
8.206
57,859,756
+0.18(+2.23%)
May 07, 2008
8.284
8.291
8.020
8.027
54,722,556
-0.10(-1.28%)
May 06, 2008
7.968
8.139
7.968
8.131
50,797,128
+0.08(+1.02%)
May 05, 2008
8.105
8.187
8.009
8.050
44,299,348
-0.13(-1.55%)
May 02, 2008
8.314
8.362
8.061
8.176
53,108,272
-0.13(-1.52%)
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
.