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
First Solar
(NQ:
FSLR
)
267.34
-6.11 (-2.23%)
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, 2010
148.65
150.79
143.49
143.98
3,459,431
-6.89(-4.57%)
Apr 29, 2010
141.83
152.53
141.69
150.87
9,798,971
+22.74(+17.75%)
Apr 28, 2010
128.39
131.56
128.05
128.13
3,129,430
-0.23(-0.18%)
Apr 27, 2010
131.94
133.79
127.78
128.36
1,927,457
-3.59(-2.72%)
Apr 26, 2010
132.96
135.42
130.88
131.95
1,140,984
-1.92(-1.43%)
Apr 23, 2010
132.48
133.88
130.27
133.87
1,419,535
-0.07(-0.05%)
Apr 22, 2010
129.50
134.29
129.36
133.94
1,493,124
+3.45(+2.64%)
Apr 21, 2010
132.00
132.08
128.00
130.49
2,200,420
-3.63(-2.71%)
Apr 20, 2010
134.88
135.72
131.90
134.12
1,198,395
+1.32(+0.99%)
Apr 19, 2010
132.10
134.90
130.15
132.80
1,615,140
-1.52(-1.13%)
Apr 16, 2010
138.02
138.09
132.17
134.32
1,765,424
-3.58(-2.60%)
Apr 15, 2010
133.33
139.46
132.49
137.90
2,887,241
+5.30(+4.00%)
Apr 14, 2010
128.25
132.64
128.00
132.60
2,477,369
+5.85(+4.62%)
Apr 13, 2010
128.00
128.50
126.31
126.75
1,056,906
-1.11(-0.87%)
Apr 12, 2010
123.94
129.95
123.76
127.86
1,964,714
+3.77(+3.04%)
Apr 09, 2010
126.45
127.00
123.78
124.09
1,477,235
-2.16(-1.71%)
Apr 08, 2010
125.40
127.56
124.15
126.25
1,633,164
-0.35(-0.28%)
Apr 07, 2010
122.54
126.73
122.51
126.60
2,682,317
+6.07(+5.04%)
Apr 06, 2010
122.26
122.26
120.11
120.53
1,101,581
-1.75(-1.43%)
Apr 05, 2010
122.48
124.00
120.83
122.28
1,095,591
+0.98(+0.81%)
Apr 01, 2010
122.33
121.30
121.30
121.30
1,638,400
-1.35(-1.10%)
Mar 31, 2010
121.68
123.40
121.31
122.65
1,670,350
+0.47(+0.38%)
Mar 30, 2010
120.00
122.89
119.41
122.18
2,153,426
+2.81(+2.35%)
Mar 29, 2010
118.22
120.50
117.30
119.37
2,148,745
+2.87(+2.46%)
Mar 26, 2010
113.59
118.58
113.06
116.50
3,825,081
+4.45(+3.97%)
Mar 25, 2010
112.81
113.70
111.77
112.05
2,080,009
+2.60(+2.38%)
Mar 24, 2010
111.15
111.97
109.36
109.45
1,766,900
-2.57(-2.29%)
Mar 23, 2010
109.93
112.68
109.52
112.02
1,519,360
+2.66(+2.43%)
Mar 22, 2010
110.22
110.93
108.97
109.36
2,446,166
-3.94(-3.48%)
Mar 19, 2010
114.50
114.90
112.55
113.30
2,222,974
-1.83(-1.59%)
Mar 18, 2010
114.05
115.82
113.45
115.13
1,500,640
+0.60(+0.53%)
Mar 17, 2010
116.25
116.49
114.39
114.53
1,220,300
-0.71(-0.62%)
Mar 16, 2010
115.81
116.70
114.40
115.24
948,225
+0.32(+0.28%)
Mar 15, 2010
114.88
118.64
114.21
114.92
2,009,866
-0.61(-0.53%)
Mar 12, 2010
114.50
117.44
114.29
115.53
2,104,382
+1.84(+1.62%)
Mar 11, 2010
110.70
115.70
109.95
113.69
3,096,367
+2.74(+2.47%)
Mar 10, 2010
106.12
112.25
106.11
110.95
3,146,287
+4.73(+4.45%)
Mar 09, 2010
105.90
107.28
104.83
106.22
2,620,007
-2.42(-2.23%)
Mar 08, 2010
109.20
109.49
106.52
108.64
1,496,378
+0.02(+0.02%)
Mar 05, 2010
108.73
109.50
108.11
108.62
1,352,078
+0.57(+0.53%)
Mar 04, 2010
108.80
109.70
107.95
108.05
1,393,701
+0.41(+0.38%)
Mar 03, 2010
108.50
110.15
107.46
107.64
1,782,387
+0.38(+0.35%)
Mar 02, 2010
106.28
109.34
104.70
107.26
2,900,010
+1.64(+1.55%)
Mar 01, 2010
107.59
107.90
104.36
105.62
1,756,683
-0.13(-0.12%)
Feb 26, 2010
105.26
105.98
102.53
105.75
2,718,370
+2.78(+2.70%)
Feb 25, 2010
100.55
103.46
98.71
102.97
5,219,942
-2.16(-2.05%)
Feb 24, 2010
106.60
107.70
103.58
105.13
3,706,132
-0.65(-0.61%)
Feb 23, 2010
109.00
109.64
105.08
105.78
5,722,173
-7.31(-6.46%)
Feb 22, 2010
114.76
115.12
110.32
113.09
5,776,730
-2.91(-2.51%)
Feb 19, 2010
116.68
118.49
115.12
116.00
5,673,413
-10.29(-8.15%)
Feb 18, 2010
125.63
127.00
124.05
126.29
4,180,030
+2.07(+1.67%)
Feb 17, 2010
123.47
124.75
121.70
124.22
2,602,891
+2.86(+2.36%)
Feb 16, 2010
116.84
122.79
116.04
121.36
2,546,525
+6.26(+5.44%)
Feb 12, 2010
113.21
115.10
115.10
115.10
1,874,900
+1.29(+1.13%)
Feb 11, 2010
110.65
114.45
110.21
113.81
2,273,778
+4.48(+4.10%)
Feb 10, 2010
112.65
113.04
107.25
109.33
2,673,668
-3.96(-3.50%)
Feb 09, 2010
112.94
114.90
111.25
113.29
2,518,407
+2.08(+1.87%)
Feb 08, 2010
112.00
113.32
110.57
111.21
1,931,546
-2.98(-2.61%)
Feb 05, 2010
113.92
114.40
110.84
114.19
1,966,072
+0.73(+0.64%)
Feb 04, 2010
116.56
117.86
113.25
113.46
1,579,034
-5.61(-4.71%)
Feb 03, 2010
117.86
120.30
117.74
119.07
1,314,848
+1.70(+1.45%)
Feb 02, 2010
117.49
118.68
115.29
117.37
2,174,775
-0.12(-0.10%)
Feb 01, 2010
114.89
119.84
114.25
117.49
1,796,945
+4.19(+3.70%)
Jan 29, 2010
114.64
120.03
113.00
113.30
2,927,893
-1.05(-0.92%)
Jan 28, 2010
115.30
115.78
112.07
114.35
2,436,768
+0.21(+0.18%)
Jan 27, 2010
115.06
115.98
111.02
114.14
2,190,957
-0.99(-0.86%)
Jan 26, 2010
112.02
117.88
111.35
115.13
4,067,700
+3.41(+3.05%)
Jan 25, 2010
114.68
115.75
111.10
111.72
2,802,234
-0.67(-0.60%)
Jan 22, 2010
119.54
119.54
109.77
112.39
4,927,381
-6.73(-5.65%)
Jan 21, 2010
119.08
121.45
118.19
119.12
2,870,560
-0.38(-0.32%)
Jan 20, 2010
120.61
122.00
118.25
119.50
3,931,240
-4.44(-3.58%)
Jan 19, 2010
123.13
124.68
120.00
123.94
3,574,378
-0.13(-0.10%)
Jan 15, 2010
125.89
124.07
124.07
124.07
3,771,900
-0.77(-0.62%)
Jan 14, 2010
131.52
136.23
124.72
124.84
8,294,058
-7.28(-5.51%)
Jan 13, 2010
133.52
134.00
129.42
132.12
1,805,540
-0.86(-0.65%)
Jan 12, 2010
137.00
137.00
132.66
132.98
2,087,653
-5.26(-3.80%)
Jan 11, 2010
141.00
141.24
137.77
138.24
1,575,326
-1.44(-1.03%)
Jan 08, 2010
139.70
141.50
137.01
139.68
1,583,126
-0.80(-0.57%)
Jan 07, 2010
141.00
142.46
138.91
140.48
2,039,929
+0.46(+0.33%)
Jan 06, 2010
138.43
140.25
137.65
140.02
2,195,721
+2.62(+1.91%)
Jan 05, 2010
135.43
140.60
135.10
137.40
2,520,843
+1.94(+1.43%)
Jan 04, 2010
136.00
136.83
133.57
135.46
1,636,001
+0.06(+0.04%)
Dec 31, 2009
137.10
135.40
135.40
135.40
795,400
-1.39(-1.02%)
Dec 30, 2009
134.64
136.91
134.07
136.79
994,782
+1.25(+0.92%)
Dec 29, 2009
135.50
136.45
134.41
135.54
870,342
+0.71(+0.53%)
Dec 28, 2009
134.78
135.43
133.50
134.83
849,749
+1.03(+0.77%)
Dec 24, 2009
132.80
134.32
132.19
133.80
583,694
+1.22(+0.92%)
Dec 23, 2009
135.20
136.39
132.00
132.58
1,967,368
-2.92(-2.15%)
Dec 22, 2009
137.10
138.70
134.66
135.50
1,640,289
-1.49(-1.09%)
Dec 21, 2009
135.74
138.30
133.73
136.99
1,944,959
+1.32(+0.97%)
Dec 18, 2009
135.64
136.56
133.25
135.67
2,671,741
-0.06(-0.04%)
Dec 17, 2009
137.41
138.80
133.37
135.73
3,769,530
-1.01(-0.74%)
Dec 16, 2009
139.70
141.50
136.51
136.74
3,793,866
-2.25(-1.62%)
Dec 15, 2009
137.98
142.66
137.54
138.99
3,215,808
+0.34(+0.25%)
Dec 14, 2009
137.97
139.98
134.11
138.65
3,491,039
+5.55(+4.17%)
Dec 11, 2009
134.65
135.46
132.65
133.10
1,610,365
+0.16(+0.12%)
Dec 10, 2009
135.00
135.88
132.55
132.94
1,750,552
-2.42(-1.79%)
Dec 09, 2009
132.79
136.20
131.52
135.36
2,169,625
+1.82(+1.36%)
Dec 08, 2009
134.22
137.30
133.51
133.54
2,330,587
-1.64(-1.21%)
Dec 07, 2009
131.20
135.94
130.69
135.18
3,331,359
+5.56(+4.29%)
Dec 04, 2009
131.69
133.44
126.30
129.62
3,730,360
+1.50(+1.17%)
Dec 03, 2009
122.95
130.27
122.19
128.12
5,305,187
+6.41(+5.27%)
Dec 02, 2009
122.50
123.15
121.16
121.71
1,103,757
-0.31(-0.25%)
Dec 01, 2009
121.09
123.86
119.11
122.02
2,124,919
+2.91(+2.44%)
Nov 30, 2009
120.79
121.99
118.06
119.11
1,599,443
-1.19(-0.99%)
Nov 27, 2009
117.12
121.74
116.51
120.30
1,081,345
-0.67(-0.55%)
Nov 25, 2009
120.49
121.38
118.54
120.97
1,245,511
+1.72(+1.44%)
Nov 24, 2009
121.10
121.42
118.35
119.25
1,474,268
-2.17(-1.79%)
Nov 23, 2009
123.65
124.93
120.80
121.42
1,593,564
+0.24(+0.20%)
Nov 20, 2009
119.14
121.79
118.90
121.18
1,655,963
+0.05(+0.04%)
Nov 19, 2009
124.00
124.00
120.05
121.13
2,047,392
-3.54(-2.84%)
Nov 18, 2009
127.19
127.99
123.10
124.67
2,839,534
+0.68(+0.55%)
Nov 17, 2009
125.87
127.54
123.44
123.99
2,349,578
+0.58(+0.47%)
Nov 16, 2009
120.03
125.22
120.02
123.41
3,155,104
+5.11(+4.32%)
Nov 13, 2009
116.40
119.54
115.78
118.30
2,860,792
+2.93(+2.54%)
Nov 12, 2009
118.56
118.75
115.09
115.37
3,761,093
-4.48(-3.74%)
Nov 11, 2009
121.89
122.00
118.23
119.85
2,032,882
-0.05(-0.04%)
Nov 10, 2009
119.28
123.85
119.00
119.90
2,281,872
+0.40(+0.33%)
Nov 09, 2009
120.50
120.50
117.75
119.50
2,788,991
+1.57(+1.33%)
Nov 06, 2009
120.00
120.37
117.14
117.93
2,949,877
-2.83(-2.34%)
Nov 05, 2009
122.55
123.70
119.60
120.76
2,836,889
-0.83(-0.68%)
Nov 04, 2009
126.09
127.10
121.00
121.59
2,745,415
-2.92(-2.35%)
Nov 03, 2009
120.50
125.26
120.09
124.51
2,608,585
+2.81(+2.31%)
Nov 02, 2009
121.24
123.99
120.00
121.70
3,001,557
-0.23(-0.19%)
Oct 30, 2009
129.44
130.03
121.32
121.93
5,592,094
-4.54(-3.59%)
Oct 29, 2009
127.66
129.23
122.75
126.47
12,498,705
-25.11(-16.57%)
Oct 28, 2009
148.91
154.37
148.80
151.58
5,299,879
+1.36(+0.91%)
Oct 27, 2009
153.94
156.00
148.45
150.22
2,099,534
-4.65(-3.00%)
Oct 26, 2009
155.20
158.14
153.06
154.87
2,549,414
+2.48(+1.63%)
Oct 23, 2009
152.93
154.92
151.72
152.39
1,974,834
-3.69(-2.36%)
Oct 22, 2009
150.60
156.87
150.54
156.08
2,313,493
+2.14(+1.39%)
Oct 21, 2009
154.19
157.00
153.64
153.94
1,909,121
-1.08(-0.70%)
Oct 20, 2009
152.42
156.00
151.57
155.02
2,849,599
+2.83(+1.86%)
Oct 19, 2009
147.25
152.70
145.50
152.19
3,608,033
+4.65(+3.15%)
Oct 16, 2009
150.90
151.68
147.17
147.54
4,177,282
-5.22(-3.42%)
Oct 15, 2009
154.00
156.09
149.60
152.76
13,439,421
-1.56(-1.01%)
Oct 14, 2009
155.89
157.45
146.92
154.32
6,983,174
+0.00(+0.00%)
Oct 13, 2009
158.25
158.98
154.32
154.32
2,838,741
-5.68(-3.55%)
Oct 12, 2009
159.09
162.20
156.67
160.00
2,633,364
+3.31(+2.11%)
Oct 09, 2009
155.52
157.28
154.35
156.69
1,744,271
-0.04(-0.03%)
Oct 08, 2009
155.26
158.00
155.09
156.73
2,581,939
+1.89(+1.22%)
Oct 07, 2009
150.58
155.00
150.50
154.84
2,104,304
+4.19(+2.78%)
Oct 06, 2009
149.84
154.04
149.00
150.65
2,346,385
+2.07(+1.39%)
Oct 05, 2009
151.01
152.30
148.43
148.58
2,248,676
-1.42(-0.95%)
Oct 02, 2009
148.02
154.43
147.50
150.00
4,434,178
+6.24(+4.34%)
Oct 01, 2009
147.60
150.35
143.47
143.76
3,364,326
-9.10(-5.95%)
Sep 30, 2009
153.71
157.15
151.77
152.86
3,198,835
+0.81(+0.53%)
Sep 29, 2009
148.10
153.05
147.21
152.05
2,565,793
+3.97(+2.68%)
Sep 28, 2009
148.24
150.74
146.64
148.08
2,992,824
-4.79(-3.13%)
Sep 25, 2009
148.10
154.13
146.43
152.87
2,375,272
+2.25(+1.49%)
Sep 24, 2009
154.61
155.56
147.14
150.62
2,595,724
-2.09(-1.37%)
Sep 23, 2009
157.51
157.53
152.21
152.71
2,899,901
-3.59(-2.30%)
Sep 22, 2009
160.01
163.32
155.70
156.30
2,701,201
-0.95(-0.60%)
Sep 21, 2009
153.60
157.50
151.50
157.25
2,077,145
+1.10(+0.70%)
Sep 18, 2009
155.48
156.81
153.00
156.15
3,065,072
+5.07(+3.36%)
Sep 17, 2009
150.63
157.10
149.45
151.08
4,314,095
+4.09(+2.78%)
Sep 16, 2009
143.89
147.80
143.53
146.99
4,242,154
+6.89(+4.92%)
Sep 15, 2009
134.00
142.81
133.57
140.10
4,417,832
+7.01(+5.27%)
Sep 14, 2009
131.78
133.40
130.12
133.09
3,312,552
-3.66(-2.68%)
Sep 11, 2009
141.47
143.50
136.14
136.75
3,446,892
-3.40(-2.43%)
Sep 10, 2009
138.55
140.96
136.61
140.15
3,320,677
+3.54(+2.59%)
Sep 09, 2009
136.60
144.82
134.79
136.61
8,004,451
+2.20(+1.64%)
Sep 08, 2009
123.90
134.64
123.43
134.41
7,208,814
+12.94(+10.65%)
Sep 04, 2009
121.01
121.47
117.69
121.47
1,775,168
+1.53(+1.28%)
Sep 03, 2009
121.25
121.79
118.16
119.94
2,378,272
+1.62(+1.37%)
Sep 02, 2009
114.35
119.79
112.09
118.32
3,661,410
+3.34(+2.90%)
Sep 01, 2009
121.15
122.35
114.47
114.98
3,884,544
-6.60(-5.43%)
Aug 31, 2009
121.89
122.97
118.85
121.58
2,741,265
-2.63(-2.12%)
Aug 28, 2009
126.98
127.85
123.28
124.21
2,181,701
-1.67(-1.33%)
Aug 27, 2009
124.99
125.88
122.18
125.88
4,040,171
-0.87(-0.69%)
Aug 26, 2009
127.16
128.80
124.60
126.75
3,452,145
-1.43(-1.12%)
Aug 25, 2009
124.45
128.24
124.08
128.18
4,591,079
+4.10(+3.30%)
Aug 24, 2009
123.50
127.00
120.43
124.08
6,066,463
+2.54(+2.09%)
Aug 21, 2009
129.50
129.50
121.50
121.54
7,197,190
-8.88(-6.81%)
Aug 20, 2009
130.36
135.00
129.98
130.42
3,492,288
-1.01(-0.77%)
Aug 19, 2009
130.75
131.50
127.84
131.43
5,025,796
-1.69(-1.27%)
Aug 18, 2009
138.52
138.81
132.61
133.12
3,536,053
-1.31(-0.97%)
Aug 17, 2009
135.88
138.41
132.51
134.43
3,598,759
-7.35(-5.18%)
Aug 14, 2009
144.30
144.63
140.63
141.78
2,636,043
-2.98(-2.06%)
Aug 13, 2009
144.78
148.40
142.50
144.76
2,851,676
-0.23(-0.16%)
Aug 12, 2009
145.48
147.40
144.72
144.99
2,025,928
-1.54(-1.05%)
Aug 11, 2009
146.51
149.83
145.12
146.53
2,010,520
-0.81(-0.55%)
Aug 10, 2009
146.25
147.87
144.63
147.34
1,950,809
+0.87(+0.59%)
Aug 07, 2009
145.52
146.95
141.76
146.47
2,705,822
+3.71(+2.60%)
Aug 06, 2009
152.02
152.02
142.03
142.76
3,888,058
-6.78(-4.53%)
Aug 05, 2009
146.50
151.00
146.00
149.54
3,043,875
+1.56(+1.05%)
Aug 04, 2009
154.48
156.38
146.11
147.98
4,636,071
-7.60(-4.88%)
Aug 03, 2009
156.25
158.50
153.76
155.58
3,897,188
+1.19(+0.77%)
Jul 31, 2009
155.00
158.94
153.14
154.39
9,400,618
-19.16(-11.04%)
Jul 30, 2009
174.83
175.88
171.11
173.55
6,244,978
+5.56(+3.31%)
Jul 29, 2009
166.00
171.70
163.50
167.99
3,121,932
+0.09(+0.05%)
Jul 28, 2009
168.25
170.61
163.80
167.90
2,558,100
-3.60(-2.10%)
Jul 27, 2009
175.78
176.05
170.35
171.50
2,946,122
+2.07(+1.22%)
Jul 24, 2009
164.69
173.10
162.76
169.43
4,788,512
+11.65(+7.38%)
Jul 23, 2009
154.63
159.90
152.73
157.78
3,093,927
+6.42(+4.24%)
Jul 22, 2009
153.49
153.49
149.55
151.36
2,912,041
-4.04(-2.60%)
Jul 21, 2009
150.41
157.83
150.00
155.40
4,281,985
+8.76(+5.97%)
Jul 20, 2009
145.80
149.47
145.50
146.64
1,996,573
+2.09(+1.45%)
Jul 17, 2009
145.05
147.44
143.00
144.55
2,676,026
-0.63(-0.43%)
Jul 16, 2009
148.40
150.47
144.73
145.18
2,945,473
-3.43(-2.31%)
Jul 15, 2009
143.00
150.30
142.13
148.61
3,576,645
+7.07(+5.00%)
Jul 14, 2009
142.76
145.01
140.09
141.54
2,949,292
-4.25(-2.92%)
Jul 13, 2009
143.59
145.96
139.90
145.79
2,641,631
+2.69(+1.88%)
Jul 10, 2009
147.00
147.69
142.78
143.10
2,012,538
-3.01(-2.06%)
Jul 09, 2009
150.70
151.86
145.55
146.11
3,542,800
-3.47(-2.32%)
Jul 08, 2009
146.76
150.44
143.36
149.58
3,726,998
+4.84(+3.34%)
Jul 07, 2009
149.98
152.26
144.67
144.74
3,085,168
-4.86(-3.25%)
Jul 06, 2009
152.04
152.64
145.20
149.60
3,955,756
-4.60(-2.98%)
Jul 02, 2009
151.90
157.99
151.40
154.20
3,340,531
-1.09(-0.70%)
Jul 01, 2009
163.81
164.11
154.55
155.29
4,672,446
-6.91(-4.26%)
Jun 30, 2009
159.00
162.50
155.73
162.20
3,472,622
+5.00(+3.18%)
Jun 29, 2009
162.74
164.50
156.85
157.20
2,947,502
-3.52(-2.19%)
Jun 26, 2009
158.33
163.66
156.80
160.72
3,526,690
+1.24(+0.78%)
Jun 25, 2009
162.67
168.80
158.15
159.48
6,656,368
-11.71(-6.84%)
Jun 24, 2009
166.44
174.69
164.25
171.19
4,981,164
+6.77(+4.12%)
Jun 23, 2009
164.23
166.98
158.77
164.42
3,562,455
+2.12(+1.31%)
Jun 22, 2009
170.80
171.78
161.88
162.30
3,311,970
-11.16(-6.43%)
Jun 19, 2009
173.32
175.71
171.69
173.46
2,467,017
+3.21(+1.89%)
Jun 18, 2009
169.71
172.42
165.62
170.25
2,237,153
+1.94(+1.15%)
Jun 17, 2009
171.48
174.78
164.45
168.31
3,422,904
-3.73(-2.17%)
Jun 16, 2009
180.41
182.75
171.51
172.04
3,102,741
-6.94(-3.88%)
Jun 15, 2009
180.25
182.00
177.51
178.98
1,868,314
-4.82(-2.62%)
Jun 12, 2009
182.95
184.73
180.50
183.80
1,900,838
-0.30(-0.16%)
Jun 11, 2009
186.71
187.50
183.50
184.10
2,337,933
-2.65(-1.42%)
Jun 10, 2009
184.41
186.85
180.16
186.75
3,440,458
+3.87(+2.12%)
Jun 09, 2009
185.00
185.72
182.40
182.88
2,519,714
-1.09(-0.59%)
Jun 08, 2009
177.18
185.30
173.58
183.97
3,124,779
+1.87(+1.03%)
Jun 05, 2009
187.00
187.28
179.50
182.10
2,345,495
-2.15(-1.17%)
Jun 04, 2009
179.85
185.10
178.25
184.25
2,820,378
+5.74(+3.22%)
Jun 03, 2009
182.50
183.48
175.00
178.51
3,124,666
-5.99(-3.25%)
Jun 02, 2009
187.61
188.80
183.21
184.50
2,686,420
-4.56(-2.41%)
Jun 01, 2009
194.48
196.25
185.00
189.06
3,595,978
-1.23(-0.65%)
May 29, 2009
186.00
191.75
184.50
190.29
2,962,075
+6.54(+3.56%)
May 28, 2009
184.00
186.00
179.99
183.75
2,838,173
+3.06(+1.69%)
May 27, 2009
180.49
186.25
177.67
180.69
3,722,980
+1.18(+0.66%)
May 26, 2009
182.18
185.75
176.26
179.51
6,118,043
-12.21(-6.37%)
May 22, 2009
196.00
196.86
191.47
191.72
1,971,008
-1.48(-0.77%)
May 21, 2009
198.01
199.98
190.77
193.20
2,838,096
-9.20(-4.55%)
May 20, 2009
193.85
205.43
193.01
202.40
6,070,439
+12.70(+6.69%)
May 19, 2009
183.28
194.29
181.75
189.70
3,592,916
+4.80(+2.60%)
May 18, 2009
178.99
184.98
176.87
184.90
2,505,071
+7.47(+4.21%)
May 15, 2009
181.60
183.63
176.84
177.43
2,187,239
-3.00(-1.66%)
May 14, 2009
179.37
184.63
177.65
180.43
2,833,383
+0.93(+0.52%)
May 13, 2009
186.61
187.05
177.50
179.50
3,530,859
-11.15(-5.85%)
May 12, 2009
195.25
197.25
188.78
190.65
2,380,792
-2.98(-1.54%)
May 11, 2009
188.09
196.48
185.39
193.63
3,174,825
+2.58(+1.35%)
May 08, 2009
198.49
199.00
187.00
191.05
2,668,107
-4.00(-2.05%)
May 07, 2009
205.90
207.51
190.50
195.05
3,830,420
-4.04(-2.03%)
May 06, 2009
194.70
200.47
194.13
199.09
3,379,318
+6.88(+3.58%)
May 05, 2009
192.69
195.66
188.83
192.21
2,871,704
-1.43(-0.74%)
May 04, 2009
192.92
195.18
179.09
193.64
4,763,565
+12.75(+7.05%)
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
.