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
Varian Medical Systems
(NY:
VAR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
41.76
42.55
41.75
42.21
1,730,787
+0.55(+1.32%)
Apr 27, 2007
42.50
42.50
40.92
41.66
2,897,701
-0.50(-1.19%)
Apr 26, 2007
42.02
42.64
41.17
42.16
6,288,116
-3.36(-7.38%)
Apr 25, 2007
45.66
45.90
45.19
45.52
1,755,780
+0.06(+0.13%)
Apr 24, 2007
45.62
45.89
44.87
45.46
981,130
-0.15(-0.33%)
Apr 23, 2007
45.38
45.80
45.29
45.61
1,265,300
+0.22(+0.48%)
Apr 20, 2007
45.50
45.75
45.14
45.39
1,747,085
-0.04(-0.09%)
Apr 19, 2007
45.82
45.98
45.35
45.43
1,193,900
-0.48(-1.05%)
Apr 18, 2007
46.49
46.49
45.83
45.91
1,138,760
-0.59(-1.27%)
Apr 17, 2007
46.53
46.73
46.21
46.50
1,261,300
+0.04(+0.09%)
Apr 16, 2007
45.35
46.53
45.00
46.46
1,369,747
+1.08(+2.38%)
Apr 13, 2007
46.36
46.75
44.41
45.38
4,318,063
-3.56(-7.27%)
Apr 12, 2007
48.99
49.04
48.41
48.94
465,466
+0.14(+0.29%)
Apr 11, 2007
49.00
49.00
48.64
48.80
584,170
-0.03(-0.06%)
Apr 10, 2007
48.55
49.00
48.48
48.83
442,000
+0.28(+0.58%)
Apr 09, 2007
48.42
48.60
48.24
48.55
327,600
+0.00(+0.00%)
Apr 05, 2007
48.17
48.58
47.86
48.55
316,700
+0.29(+0.60%)
Apr 04, 2007
48.23
48.88
47.88
48.26
343,700
-0.02(-0.04%)
Apr 03, 2007
47.88
48.33
47.75
48.28
523,500
+0.65(+1.36%)
Apr 02, 2007
47.42
47.67
47.00
47.63
511,500
-0.06(-0.13%)
Mar 30, 2007
47.15
47.80
47.13
47.69
791,514
+0.62(+1.32%)
Mar 29, 2007
47.02
47.25
46.64
47.07
593,800
+0.03(+0.06%)
Mar 28, 2007
47.19
47.30
46.84
47.04
597,700
-0.37(-0.78%)
Mar 27, 2007
48.00
48.00
47.22
47.41
728,737
-0.69(-1.43%)
Mar 26, 2007
48.33
48.39
47.62
48.10
455,700
-0.07(-0.15%)
Mar 23, 2007
48.14
48.40
47.94
48.17
561,390
-0.18(-0.37%)
Mar 22, 2007
49.15
49.16
47.80
48.35
665,600
+0.09(+0.19%)
Mar 21, 2007
47.90
48.34
47.29
48.26
759,000
-0.14(-0.29%)
Mar 20, 2007
48.01
48.50
47.60
48.40
461,750
+0.40(+0.83%)
Mar 19, 2007
47.64
48.22
47.32
48.00
847,000
+0.69(+1.46%)
Mar 16, 2007
48.21
48.21
47.27
47.31
900,700
-0.85(-1.76%)
Mar 15, 2007
47.51
48.16
47.22
48.16
1,175,700
+0.79(+1.67%)
Mar 14, 2007
47.05
47.49
46.71
47.37
798,400
+0.47(+1.00%)
Mar 13, 2007
47.05
47.40
46.63
46.90
1,136,100
-0.15(-0.32%)
Mar 12, 2007
46.35
47.13
46.31
47.05
1,118,400
+0.46(+0.99%)
Mar 09, 2007
45.81
46.83
45.70
46.59
997,200
+1.13(+2.49%)
Mar 08, 2007
45.60
45.94
45.33
45.46
852,000
+0.33(+0.73%)
Mar 07, 2007
45.24
45.31
44.76
45.13
884,500
-0.19(-0.42%)
Mar 06, 2007
45.00
45.33
44.69
45.32
680,800
+0.62(+1.39%)
Mar 05, 2007
44.44
45.25
44.41
44.70
949,100
-0.30(-0.67%)
Mar 02, 2007
45.43
45.77
44.96
45.00
742,400
-0.58(-1.27%)
Mar 01, 2007
45.53
46.09
44.55
45.58
1,221,146
-0.37(-0.81%)
Feb 28, 2007
47.01
47.01
45.85
45.95
1,722,700
-0.78(-1.67%)
Feb 27, 2007
47.75
48.23
46.69
46.73
1,082,600
-1.38(-2.87%)
Feb 26, 2007
48.72
48.95
47.76
48.11
734,822
-0.49(-1.01%)
Feb 23, 2007
48.48
48.71
48.25
48.60
713,400
-0.08(-0.16%)
Feb 22, 2007
48.50
49.00
48.21
48.68
1,268,300
-0.16(-0.33%)
Feb 21, 2007
49.18
49.58
48.67
48.84
1,286,700
-0.71(-1.43%)
Feb 20, 2007
49.43
49.66
49.02
49.55
770,000
-0.19(-0.38%)
Feb 16, 2007
49.66
49.81
49.05
49.74
923,200
-0.22(-0.44%)
Feb 15, 2007
49.33
50.05
49.27
49.96
1,254,000
+0.78(+1.59%)
Feb 14, 2007
48.72
49.22
48.58
49.18
837,943
+0.52(+1.07%)
Feb 13, 2007
48.64
48.88
48.43
48.66
1,980,733
-0.07(-0.14%)
Feb 12, 2007
48.98
48.99
48.42
48.73
1,133,348
+0.23(+0.47%)
Feb 09, 2007
48.44
48.71
47.75
48.50
15,478,700
+0.06(+0.12%)
Feb 08, 2007
48.56
48.80
47.26
48.44
2,381,600
+0.97(+2.04%)
Feb 07, 2007
48.14
48.30
47.20
47.47
1,167,400
-0.39(-0.81%)
Feb 06, 2007
47.86
48.19
47.37
47.86
1,294,300
+0.00(+0.00%)
Feb 05, 2007
47.60
47.88
47.24
47.86
1,099,200
+0.12(+0.25%)
Feb 02, 2007
47.15
48.40
47.15
47.74
1,700,000
+0.52(+1.10%)
Feb 01, 2007
46.14
47.30
46.00
47.22
1,421,300
+1.09(+2.36%)
Jan 31, 2007
46.02
46.34
45.74
46.13
1,577,400
-0.14(-0.30%)
Jan 30, 2007
46.04
46.45
45.99
46.27
1,499,000
+0.23(+0.50%)
Jan 29, 2007
46.07
46.51
45.83
46.04
1,259,600
+0.24(+0.52%)
Jan 26, 2007
46.12
46.40
45.50
45.80
1,583,900
+0.03(+0.07%)
Jan 25, 2007
46.00
46.12
44.01
45.77
6,912,300
-4.37(-8.72%)
Jan 24, 2007
49.05
50.21
49.00
50.14
919,300
+0.94(+1.91%)
Jan 23, 2007
49.61
49.89
49.07
49.20
779,200
-0.45(-0.91%)
Jan 22, 2007
49.94
49.99
49.55
49.65
736,900
-0.11(-0.22%)
Jan 19, 2007
49.00
49.95
48.85
49.76
695,400
+0.67(+1.36%)
Jan 18, 2007
49.59
49.65
48.95
49.09
511,700
-0.45(-0.91%)
Jan 17, 2007
49.07
49.71
48.79
49.54
681,900
+0.48(+0.98%)
Jan 16, 2007
48.92
49.56
48.73
49.06
637,100
+0.39(+0.80%)
Jan 12, 2007
48.68
49.03
48.21
48.67
603,100
+0.13(+0.27%)
Jan 11, 2007
47.75
48.65
47.48
48.54
743,900
+0.81(+1.70%)
Jan 10, 2007
48.20
48.20
47.71
47.73
700,700
-0.80(-1.65%)
Jan 09, 2007
48.20
48.61
48.05
48.53
998,600
+0.26(+0.54%)
Jan 08, 2007
47.95
48.35
47.58
48.27
1,305,800
+0.28(+0.58%)
Jan 05, 2007
45.00
48.00
47.61
47.99
1,281,000
-0.32(-0.66%)
Jan 04, 2007
47.37
48.38
47.21
48.31
746,000
+1.07(+2.27%)
Jan 03, 2007
47.96
48.43
47.13
47.24
1,626,000
-0.33(-0.69%)
Dec 29, 2006
47.08
47.77
47.08
47.57
599,100
+0.24(+0.51%)
Dec 28, 2006
47.05
47.52
46.77
47.33
633,600
+0.03(+0.06%)
Dec 27, 2006
47.85
48.00
47.26
47.30
486,600
-0.05(-0.11%)
Dec 26, 2006
47.27
47.79
47.04
47.35
490,900
+0.00(+0.00%)
Dec 22, 2006
47.97
48.19
47.30
47.35
693,900
-0.75(-1.56%)
Dec 21, 2006
48.85
49.38
48.04
48.10
587,800
-0.35(-0.72%)
Dec 20, 2006
48.48
49.00
48.31
48.45
360,300
-0.14(-0.29%)
Dec 19, 2006
48.40
48.84
47.80
48.59
942,900
-0.01(-0.02%)
Dec 18, 2006
48.99
49.26
48.46
48.60
594,800
-0.49(-1.00%)
Dec 15, 2006
49.58
49.90
49.05
49.09
556,200
-0.52(-1.05%)
Dec 14, 2006
49.05
50.02
48.74
49.61
631,900
+0.50(+1.02%)
Dec 13, 2006
49.90
50.00
48.92
49.11
488,400
-0.54(-1.09%)
Dec 12, 2006
49.90
50.17
49.39
49.65
710,000
-0.35(-0.70%)
Dec 11, 2006
49.85
50.25
49.40
50.00
662,400
-0.09(-0.18%)
Dec 08, 2006
49.50
50.60
49.40
50.09
545,400
+0.39(+0.78%)
Dec 07, 2006
50.50
50.80
49.59
49.70
480,500
-0.68(-1.35%)
Dec 06, 2006
49.89
50.70
49.51
50.38
581,900
+0.39(+0.78%)
Dec 05, 2006
50.00
50.47
49.76
49.99
970,400
-0.08(-0.16%)
Dec 04, 2006
49.81
50.29
49.55
50.07
1,159,500
+0.36(+0.72%)
Dec 01, 2006
49.05
49.90
48.73
49.71
869,400
+0.49(+1.00%)
Nov 30, 2006
49.75
49.75
48.81
49.22
765,900
-0.53(-1.07%)
Nov 29, 2006
49.87
50.24
49.44
49.75
949,300
+0.27(+0.55%)
Nov 28, 2006
49.05
49.79
48.92
49.48
1,364,000
+0.40(+0.81%)
Nov 27, 2006
49.56
49.80
48.99
49.08
712,400
-0.65(-1.31%)
Nov 24, 2006
49.50
49.93
49.10
49.73
272,100
-0.13(-0.26%)
Nov 22, 2006
50.42
50.50
49.61
49.86
1,149,000
-0.80(-1.58%)
Nov 21, 2006
50.69
51.17
50.48
50.66
626,500
-0.02(-0.04%)
Nov 20, 2006
50.75
51.48
50.19
50.68
745,300
+0.16(+0.32%)
Nov 17, 2006
51.04
51.33
49.77
50.52
1,200,100
-0.58(-1.14%)
Nov 16, 2006
51.50
51.55
50.86
51.10
688,500
-0.15(-0.29%)
Nov 15, 2006
51.00
52.00
51.00
51.25
844,600
-0.10(-0.19%)
Nov 14, 2006
51.94
51.96
50.55
51.35
2,303,200
+0.35(+0.69%)
Nov 13, 2006
52.37
52.60
50.76
51.00
1,381,900
-1.56(-2.97%)
Nov 10, 2006
52.47
52.68
52.06
52.56
493,400
+0.30(+0.57%)
Nov 09, 2006
53.60
53.70
51.91
52.26
944,700
-1.82(-3.37%)
Nov 08, 2006
54.42
54.83
53.96
54.08
593,800
-0.67(-1.22%)
Nov 07, 2006
54.80
56.00
54.55
54.75
591,200
+0.07(+0.13%)
Nov 06, 2006
54.10
55.00
54.03
54.68
570,800
+0.74(+1.37%)
Nov 03, 2006
54.50
54.83
53.30
53.94
504,000
-0.42(-0.77%)
Nov 02, 2006
53.60
54.49
53.52
54.36
694,800
+0.34(+0.63%)
Nov 01, 2006
55.00
55.00
53.86
54.02
1,737,900
-0.84(-1.53%)
Oct 31, 2006
54.35
54.93
54.31
54.86
1,060,100
+0.69(+1.27%)
Oct 30, 2006
54.50
54.85
53.84
54.17
1,114,200
-0.63(-1.15%)
Oct 27, 2006
53.50
54.99
53.35
54.80
1,235,700
+1.07(+1.99%)
Oct 26, 2006
52.61
54.47
52.37
53.73
4,416,200
+6.14(+12.90%)
Oct 25, 2006
47.50
48.36
47.19
47.59
1,529,800
-0.40(-0.83%)
Oct 24, 2006
50.40
50.70
47.99
47.99
2,365,600
-2.41(-4.78%)
Oct 23, 2006
50.03
50.89
49.98
50.40
871,000
+0.14(+0.28%)
Oct 20, 2006
50.13
50.57
49.90
50.26
532,200
+0.25(+0.50%)
Oct 19, 2006
49.98
50.38
49.79
50.01
865,900
-0.01(-0.02%)
Oct 18, 2006
49.85
50.35
49.66
50.02
523,500
+0.89(+1.81%)
Oct 17, 2006
49.23
49.50
48.71
49.13
776,400
-0.19(-0.39%)
Oct 16, 2006
49.59
50.14
49.16
49.32
946,700
-0.35(-0.70%)
Oct 13, 2006
50.24
50.49
49.50
49.67
1,408,900
-0.77(-1.53%)
Oct 12, 2006
51.25
51.57
50.36
50.44
1,195,500
-0.61(-1.19%)
Oct 11, 2006
51.35
51.69
51.04
51.05
510,000
-0.36(-0.70%)
Oct 10, 2006
51.49
52.00
51.21
51.41
429,900
+0.02(+0.04%)
Oct 09, 2006
50.35
52.01
50.06
51.39
614,600
+0.80(+1.58%)
Oct 06, 2006
51.65
51.68
50.43
50.59
839,800
-1.45(-2.79%)
Oct 05, 2006
50.95
52.56
50.95
52.04
554,200
+0.87(+1.70%)
Oct 04, 2006
50.16
51.27
50.09
51.17
690,900
+0.75(+1.49%)
Oct 03, 2006
50.27
50.95
50.23
50.42
783,100
-0.10(-0.20%)
Oct 02, 2006
53.21
53.21
50.03
50.52
2,434,800
-2.87(-5.38%)
Sep 29, 2006
53.95
54.21
53.30
53.39
440,300
-0.64(-1.18%)
Sep 28, 2006
54.19
54.49
53.32
54.03
300,000
-0.24(-0.44%)
Sep 27, 2006
53.67
54.79
53.45
54.27
512,600
+0.35(+0.65%)
Sep 26, 2006
53.70
54.00
53.27
53.92
697,000
+0.11(+0.20%)
Sep 25, 2006
52.90
53.85
52.60
53.81
570,900
+0.77(+1.45%)
Sep 22, 2006
54.01
54.03
52.50
53.04
539,600
-0.95(-1.76%)
Sep 21, 2006
53.85
54.20
53.44
53.99
577,300
+0.29(+0.54%)
Sep 20, 2006
53.07
53.79
52.95
53.70
470,900
+0.70(+1.32%)
Sep 19, 2006
53.10
53.28
52.34
53.00
550,200
-0.18(-0.34%)
Sep 18, 2006
53.45
53.78
52.63
53.18
735,800
-0.15(-0.28%)
Sep 15, 2006
54.00
54.75
53.24
53.33
986,100
-0.43(-0.80%)
Sep 14, 2006
53.81
53.95
53.21
53.76
565,900
-0.12(-0.22%)
Sep 13, 2006
53.40
53.93
53.32
53.88
531,900
+0.30(+0.56%)
Sep 12, 2006
52.04
53.59
51.98
53.58
572,200
+1.49(+2.86%)
Sep 11, 2006
52.24
52.49
51.04
52.09
554,100
-0.54(-1.03%)
Sep 08, 2006
52.00
52.65
51.90
52.63
397,000
+0.58(+1.11%)
Sep 07, 2006
52.05
52.25
51.61
52.05
417,400
-0.32(-0.61%)
Sep 06, 2006
52.16
53.00
52.04
52.37
478,700
-0.20(-0.38%)
Sep 05, 2006
53.02
53.16
52.36
52.57
726,900
-0.53(-1.00%)
Sep 01, 2006
53.29
53.35
52.75
53.10
578,100
-0.20(-0.38%)
Aug 31, 2006
52.27
53.30
52.14
53.30
474,600
+0.92(+1.76%)
Aug 30, 2006
52.94
52.94
52.06
52.38
683,000
-0.51(-0.96%)
Aug 29, 2006
52.46
52.89
52.24
52.89
640,200
+0.23(+0.44%)
Aug 28, 2006
52.60
52.79
52.15
52.66
625,100
+0.01(+0.02%)
Aug 25, 2006
52.10
52.82
52.00
52.65
538,400
+0.43(+0.82%)
Aug 24, 2006
51.55
52.24
51.47
52.22
888,700
+0.87(+1.69%)
Aug 23, 2006
52.27
52.59
50.83
51.35
850,300
-0.85(-1.63%)
Aug 22, 2006
52.18
52.37
51.77
52.20
693,100
-0.22(-0.42%)
Aug 21, 2006
52.30
52.51
51.76
52.42
782,500
-0.27(-0.51%)
Aug 18, 2006
52.80
52.80
52.00
52.69
422,900
-0.14(-0.27%)
Aug 17, 2006
52.26
53.05
52.00
52.83
656,800
+0.57(+1.09%)
Aug 16, 2006
52.00
52.41
51.76
52.26
675,000
+0.26(+0.50%)
Aug 15, 2006
52.25
52.30
51.49
52.00
784,000
+0.46(+0.89%)
Aug 14, 2006
51.00
52.09
50.98
51.54
1,037,600
+0.49(+0.96%)
Aug 11, 2006
51.29
51.40
50.76
51.05
977,900
-0.04(-0.08%)
Aug 10, 2006
50.49
51.17
50.18
51.09
862,600
+0.80(+1.59%)
Aug 09, 2006
50.10
50.54
49.80
50.29
1,149,300
+0.29(+0.58%)
Aug 08, 2006
49.57
50.28
49.40
50.00
1,621,800
+0.49(+0.99%)
Aug 07, 2006
49.65
49.73
48.74
49.51
1,210,000
-0.01(-0.02%)
Aug 04, 2006
50.00
50.01
49.25
49.52
1,967,200
+1.42(+2.95%)
Aug 03, 2006
46.10
48.27
45.76
48.10
1,928,900
+1.60(+3.44%)
Aug 02, 2006
45.00
46.51
45.00
46.50
1,318,300
+2.06(+4.64%)
Aug 01, 2006
44.93
44.94
44.06
44.44
961,200
-0.88(-1.94%)
Jul 31, 2006
44.35
45.49
43.99
45.32
742,900
+0.28(+0.62%)
Jul 28, 2006
45.25
45.30
44.54
45.04
1,012,300
-0.04(-0.09%)
Jul 27, 2006
45.27
46.79
44.33
45.08
1,844,600
+2.43(+5.70%)
Jul 26, 2006
41.65
43.00
41.29
42.65
1,846,500
+0.27(+0.64%)
Jul 25, 2006
42.22
42.86
41.88
42.38
777,800
+0.11(+0.26%)
Jul 24, 2006
41.33
42.48
41.55
42.27
771,500
+0.94(+2.27%)
Jul 21, 2006
42.35
42.39
41.10
41.33
589,100
-0.93(-2.20%)
Jul 20, 2006
43.90
44.00
42.24
42.26
714,700
-0.80(-1.86%)
Jul 19, 2006
42.10
43.19
42.02
43.06
1,537,400
+0.95(+2.26%)
Jul 18, 2006
43.00
43.20
41.65
42.11
1,725,400
-0.95(-2.21%)
Jul 17, 2006
43.59
44.16
43.05
43.06
765,000
-0.49(-1.13%)
Jul 14, 2006
44.02
44.54
43.24
43.55
1,148,900
-0.36(-0.82%)
Jul 13, 2006
44.78
44.86
43.90
43.91
868,500
-1.03(-2.29%)
Jul 12, 2006
45.47
45.65
44.87
44.94
591,800
-0.70(-1.53%)
Jul 11, 2006
45.51
46.08
45.36
45.64
719,900
-0.02(-0.04%)
Jul 10, 2006
46.40
46.57
45.51
45.66
464,500
-0.54(-1.17%)
Jul 07, 2006
46.49
46.73
45.95
46.20
1,085,500
-0.40(-0.86%)
Jul 06, 2006
46.88
47.18
46.19
46.60
987,800
-0.17(-0.36%)
Jul 05, 2006
47.34
47.51
46.35
46.77
1,492,100
-0.72(-1.52%)
Jul 03, 2006
47.55
47.95
47.40
47.49
711,900
+0.14(+0.30%)
Jun 30, 2006
48.12
48.40
47.20
47.35
974,200
-0.65(-1.35%)
Jun 29, 2006
47.34
48.16
47.07
48.00
1,120,900
+0.69(+1.46%)
Jun 28, 2006
48.30
48.30
46.94
47.31
1,506,800
-0.84(-1.74%)
Jun 27, 2006
48.19
48.79
48.03
48.15
1,061,700
-0.12(-0.25%)
Jun 26, 2006
48.50
48.75
48.03
48.27
1,077,800
-0.23(-0.47%)
Jun 23, 2006
48.05
48.77
47.76
48.50
908,200
+0.00(+0.00%)
Jun 22, 2006
45.00
49.05
45.00
48.50
2,512,700
+4.25(+9.60%)
Jun 21, 2006
44.60
44.95
44.22
44.25
1,104,600
+0.21(+0.48%)
Jun 20, 2006
42.33
44.40
42.33
44.04
447,000
-0.29(-0.65%)
Jun 19, 2006
45.30
45.45
44.30
44.33
799,100
-0.77(-1.71%)
Jun 16, 2006
45.50
45.52
44.69
45.10
605,300
-0.12(-0.27%)
Jun 15, 2006
44.30
45.53
44.17
45.22
771,600
+1.17(+2.66%)
Jun 14, 2006
44.05
44.51
43.65
44.05
799,600
-0.17(-0.38%)
Jun 13, 2006
44.25
44.95
44.03
44.22
907,400
-0.86(-1.91%)
Jun 12, 2006
46.26
46.26
45.08
45.08
338,000
-1.19(-2.57%)
Jun 09, 2006
45.85
46.76
45.60
46.27
702,200
+0.80(+1.76%)
Jun 08, 2006
45.50
45.72
44.95
45.47
800,300
-0.37(-0.81%)
Jun 07, 2006
45.87
46.68
45.70
45.84
1,432,000
-0.11(-0.24%)
Jun 06, 2006
47.25
47.36
45.79
45.95
1,023,000
-1.10(-2.34%)
Jun 05, 2006
47.97
47.97
46.98
47.05
775,900
-1.13(-2.35%)
Jun 02, 2006
48.00
48.50
47.98
48.18
631,500
+0.33(+0.69%)
Jun 01, 2006
46.60
47.95
46.57
47.85
928,500
+0.95(+2.03%)
May 31, 2006
45.82
46.90
45.42
46.90
1,052,200
+0.65(+1.41%)
May 30, 2006
47.00
47.15
46.15
46.25
796,400
-0.85(-1.80%)
May 26, 2006
46.58
47.19
46.52
47.10
669,400
+0.85(+1.84%)
May 25, 2006
46.19
46.65
45.84
46.25
728,400
+0.09(+0.19%)
May 24, 2006
46.26
46.40
45.08
46.16
1,113,900
-0.09(-0.19%)
May 23, 2006
46.83
47.46
46.25
46.25
819,100
-0.08(-0.17%)
May 22, 2006
46.25
46.75
46.09
46.33
992,900
-0.03(-0.06%)
May 19, 2006
46.45
46.66
45.79
46.36
1,593,300
+0.32(+0.70%)
May 18, 2006
46.71
47.20
46.04
46.04
1,010,400
-0.42(-0.90%)
May 17, 2006
47.00
47.94
46.41
46.46
1,687,500
-1.87(-3.87%)
May 16, 2006
49.37
49.65
48.06
48.33
1,354,800
-1.26(-2.54%)
May 15, 2006
49.00
50.60
48.98
49.59
1,259,800
-1.11(-2.19%)
May 12, 2006
50.40
50.85
50.16
50.70
737,300
-0.03(-0.06%)
May 11, 2006
51.10
51.20
50.72
50.73
735,200
-0.49(-0.96%)
May 10, 2006
51.50
51.63
51.13
51.22
369,600
-0.42(-0.81%)
May 09, 2006
52.44
52.60
51.37
51.64
420,100
-0.60(-1.15%)
May 08, 2006
51.50
52.39
51.35
52.24
644,800
+0.27(+0.52%)
May 05, 2006
50.87
52.26
50.80
51.97
511,400
+1.23(+2.42%)
May 04, 2006
51.21
51.41
50.72
50.74
686,300
-0.41(-0.80%)
May 03, 2006
52.05
52.05
51.04
51.15
685,500
-0.69(-1.33%)
May 02, 2006
51.84
52.10
51.52
51.84
534,600
+0.06(+0.12%)
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
.