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, 2008
47.43
47.85
46.79
46.88
1,155,416
-0.64(-1.35%)
Apr 29, 2008
47.53
47.84
47.25
47.52
623,578
-0.03(-0.06%)
Apr 28, 2008
47.51
47.95
47.33
47.55
833,667
-0.15(-0.31%)
Apr 25, 2008
47.47
48.12
47.27
47.70
892,913
+0.45(+0.95%)
Apr 24, 2008
48.73
48.90
45.87
47.25
2,718,368
-0.01(-0.02%)
Apr 23, 2008
46.87
47.95
46.50
47.26
2,367,969
+1.34(+2.92%)
Apr 22, 2008
45.15
46.13
44.97
45.92
1,598,703
+0.23(+0.50%)
Apr 21, 2008
45.10
45.97
45.10
45.69
755,962
+0.26(+0.57%)
Apr 18, 2008
46.61
46.61
43.64
45.43
2,702,539
-0.71(-1.54%)
Apr 17, 2008
45.97
46.29
45.67
46.14
580,739
-0.04(-0.09%)
Apr 16, 2008
45.25
46.19
45.12
46.18
1,051,923
+0.94(+2.08%)
Apr 15, 2008
47.19
47.22
44.47
45.24
1,908,535
-1.74(-3.70%)
Apr 14, 2008
47.04
47.20
46.06
46.98
1,025,772
+0.02(+0.04%)
Apr 11, 2008
48.75
49.00
45.76
46.96
3,942,024
-3.35(-6.66%)
Apr 10, 2008
49.72
50.59
49.56
50.31
741,405
+1.20(+2.44%)
Apr 09, 2008
49.38
49.59
48.78
49.11
393,736
-0.13(-0.26%)
Apr 08, 2008
49.27
49.28
48.83
49.24
395,726
-0.33(-0.67%)
Apr 07, 2008
49.84
49.94
49.09
49.57
522,000
-0.21(-0.42%)
Apr 04, 2008
49.09
49.84
48.69
49.78
506,200
+0.78(+1.59%)
Apr 03, 2008
49.04
49.32
48.59
49.00
468,682
-0.08(-0.16%)
Apr 02, 2008
49.40
49.47
48.78
49.08
581,439
-0.28(-0.57%)
Apr 01, 2008
47.44
49.36
47.20
49.36
1,293,744
+2.52(+5.38%)
Mar 31, 2008
46.68
47.11
46.35
46.84
795,000
-0.34(-0.72%)
Mar 28, 2008
47.27
48.34
47.06
47.18
638,050
-0.07(-0.15%)
Mar 27, 2008
47.47
47.91
47.11
47.25
655,500
+0.09(+0.19%)
Mar 26, 2008
48.14
48.14
46.82
47.16
961,967
-0.86(-1.79%)
Mar 25, 2008
47.52
48.16
46.89
48.02
1,080,800
+0.95(+2.02%)
Mar 24, 2008
47.15
47.25
46.75
47.07
700,607
+0.20(+0.43%)
Mar 21, 2008
48.13
48.13
46.14
46.87
942,465
+0.00(+0.00%)
Mar 20, 2008
48.13
48.13
46.14
46.87
942,465
+0.63(+1.36%)
Mar 19, 2008
50.07
50.23
46.24
46.24
1,275,688
-1.00(-2.12%)
Mar 18, 2008
45.32
47.24
44.98
47.24
1,552,668
+2.67(+5.99%)
Mar 17, 2008
44.48
45.07
43.92
44.57
1,871,819
-0.96(-2.11%)
Mar 14, 2008
46.77
46.77
44.81
45.53
1,906,229
-0.89(-1.92%)
Mar 13, 2008
47.50
47.50
45.28
46.42
1,961,556
-1.42(-2.97%)
Mar 12, 2008
46.99
48.94
46.95
47.84
1,605,670
+0.86(+1.83%)
Mar 11, 2008
47.03
47.45
45.79
46.98
1,609,834
+0.88(+1.91%)
Mar 10, 2008
46.94
47.55
45.54
46.10
2,624,914
-2.35(-4.85%)
Mar 07, 2008
49.89
49.89
48.41
48.45
1,360,335
-1.34(-2.69%)
Mar 06, 2008
51.33
51.41
49.75
49.79
1,363,687
-1.69(-3.28%)
Mar 05, 2008
51.25
51.89
51.00
51.48
811,545
+0.29(+0.57%)
Mar 04, 2008
51.73
51.94
50.58
51.19
1,482,300
-0.93(-1.78%)
Mar 03, 2008
52.46
52.46
51.60
52.12
672,166
-0.33(-0.63%)
Feb 29, 2008
52.50
52.98
51.83
52.45
816,715
-0.02(-0.04%)
Feb 28, 2008
52.87
53.38
52.20
52.47
776,310
-0.88(-1.65%)
Feb 27, 2008
53.47
53.89
53.12
53.35
565,700
-0.34(-0.63%)
Feb 26, 2008
53.63
53.97
53.09
53.69
730,939
-0.29(-0.54%)
Feb 25, 2008
53.12
54.12
53.10
53.98
719,548
+1.01(+1.91%)
Feb 22, 2008
52.62
53.19
52.03
52.97
477,760
+0.42(+0.80%)
Feb 21, 2008
53.86
53.86
52.50
52.55
450,563
-0.88(-1.65%)
Feb 20, 2008
53.02
53.70
52.25
53.43
659,953
+0.09(+0.17%)
Feb 19, 2008
53.11
53.60
52.93
53.34
558,828
+0.73(+1.39%)
Feb 18, 2008
52.92
53.45
51.75
52.61
0
+0.00(+0.00%)
Feb 15, 2008
52.92
53.45
51.75
52.61
705,900
-0.69(-1.29%)
Feb 14, 2008
53.88
54.16
53.12
53.30
485,819
-0.46(-0.86%)
Feb 13, 2008
53.59
54.12
53.13
53.76
1,127,460
+0.57(+1.07%)
Feb 12, 2008
52.58
53.40
52.41
53.19
638,800
+0.83(+1.59%)
Feb 11, 2008
51.47
52.47
51.31
52.36
741,885
+0.93(+1.81%)
Feb 08, 2008
51.01
51.82
50.89
51.43
614,671
+0.06(+0.12%)
Feb 07, 2008
50.63
51.61
50.63
51.37
1,286,977
+0.46(+0.90%)
Feb 06, 2008
52.00
52.70
50.80
50.91
1,364,610
-1.37(-2.62%)
Feb 05, 2008
53.30
53.53
52.14
52.28
842,050
-1.30(-2.43%)
Feb 04, 2008
53.83
53.94
53.12
53.58
874,593
-0.01(-0.02%)
Feb 01, 2008
51.39
53.76
51.30
53.59
1,608,695
+1.60(+3.08%)
Jan 31, 2008
52.31
52.66
50.87
51.99
1,877,383
-1.05(-1.98%)
Jan 30, 2008
53.28
53.83
52.79
53.04
845,100
-0.52(-0.97%)
Jan 29, 2008
53.74
54.00
52.90
53.56
859,553
+0.04(+0.07%)
Jan 28, 2008
52.85
53.74
51.85
53.52
1,153,961
+1.70(+3.28%)
Jan 25, 2008
54.17
54.17
51.53
51.82
1,226,660
-1.75(-3.27%)
Jan 24, 2008
51.83
54.38
51.82
53.57
2,555,626
+4.47(+9.10%)
Jan 23, 2008
48.71
49.22
47.00
49.10
1,491,640
-0.26(-0.53%)
Jan 22, 2008
49.54
50.01
41.37
49.36
1,749,776
-1.97(-3.84%)
Jan 21, 2008
53.39
53.99
51.13
51.33
0
+0.00(+0.00%)
Jan 18, 2008
53.39
53.99
51.13
51.33
1,561,491
-1.80(-3.39%)
Jan 17, 2008
52.94
54.11
52.65
53.13
1,097,500
-0.16(-0.30%)
Jan 16, 2008
52.09
53.78
51.63
53.29
1,495,090
+1.03(+1.97%)
Jan 15, 2008
53.46
53.53
52.17
52.26
1,371,161
-1.60(-2.97%)
Jan 14, 2008
54.71
54.71
53.71
53.86
652,300
-0.40(-0.74%)
Jan 11, 2008
53.43
54.53
53.13
54.26
640,879
+0.44(+0.82%)
Jan 10, 2008
53.95
54.38
53.57
53.82
650,258
-0.42(-0.77%)
Jan 09, 2008
53.18
54.24
52.94
54.24
738,550
+0.97(+1.82%)
Jan 08, 2008
54.30
54.30
53.10
53.27
724,849
-0.87(-1.61%)
Jan 07, 2008
52.28
54.53
52.28
54.14
1,376,822
+2.08(+4.00%)
Jan 04, 2008
51.35
53.00
51.35
52.06
1,242,600
+0.38(+0.74%)
Jan 03, 2008
52.25
52.65
51.43
51.68
1,205,650
-0.49(-0.94%)
Jan 02, 2008
50.00
53.56
49.00
52.17
1,742,450
+0.01(+0.02%)
Jan 01, 2008
52.55
52.72
52.00
52.16
0
+0.00(+0.00%)
Dec 31, 2007
52.55
52.72
52.00
52.16
434,023
-0.66(-1.25%)
Dec 28, 2007
52.61
53.18
52.43
52.82
286,507
+0.23(+0.44%)
Dec 27, 2007
53.00
53.22
52.59
52.59
413,900
-0.42(-0.79%)
Dec 26, 2007
52.96
53.09
52.71
53.01
577,578
+0.04(+0.08%)
Dec 24, 2007
52.93
53.10
52.76
52.97
261,827
+0.17(+0.32%)
Dec 21, 2007
51.97
52.99
51.23
52.80
1,377,002
+1.25(+2.42%)
Dec 20, 2007
50.44
51.65
50.44
51.55
1,079,200
+1.13(+2.24%)
Dec 19, 2007
51.41
51.41
50.09
50.42
990,700
-0.69(-1.35%)
Dec 18, 2007
52.37
52.37
50.37
51.11
1,160,573
-0.79(-1.52%)
Dec 17, 2007
51.17
52.05
51.17
51.90
1,162,843
+0.61(+1.19%)
Dec 14, 2007
51.49
51.54
50.00
51.29
647,271
-0.05(-0.10%)
Dec 13, 2007
50.52
51.43
50.08
51.34
857,267
+0.67(+1.32%)
Dec 12, 2007
51.01
51.18
50.09
50.67
1,182,365
+0.62(+1.24%)
Dec 11, 2007
50.00
51.25
49.70
50.05
1,912,820
+0.33(+0.66%)
Dec 10, 2007
50.09
50.09
49.48
49.72
414,903
+0.07(+0.14%)
Dec 07, 2007
49.81
50.06
49.52
49.65
528,851
-0.17(-0.34%)
Dec 06, 2007
49.72
49.87
49.04
49.82
756,485
+0.08(+0.16%)
Dec 05, 2007
49.95
50.01
49.33
49.74
764,100
+0.16(+0.32%)
Dec 04, 2007
49.55
50.39
49.38
49.58
571,400
-0.11(-0.22%)
Dec 03, 2007
49.31
50.20
49.31
49.69
706,640
-0.27(-0.54%)
Nov 30, 2007
50.59
50.59
49.72
49.96
1,043,553
+0.07(+0.14%)
Nov 29, 2007
50.51
50.69
49.85
49.89
1,040,149
-0.68(-1.34%)
Nov 28, 2007
50.30
50.74
49.71
50.57
1,255,005
+0.39(+0.78%)
Nov 27, 2007
48.79
50.25
48.73
50.18
1,166,087
+1.54(+3.17%)
Nov 26, 2007
49.12
49.72
48.64
48.64
742,132
-0.58(-1.18%)
Nov 23, 2007
48.72
49.22
48.37
49.22
616,100
+0.69(+1.42%)
Nov 21, 2007
49.09
49.50
48.52
48.53
1,229,378
-1.07(-2.16%)
Nov 20, 2007
49.40
49.99
48.89
49.60
881,634
+0.60(+1.22%)
Nov 19, 2007
48.90
49.25
48.81
49.00
894,720
-0.31(-0.63%)
Nov 16, 2007
49.04
49.44
48.89
49.31
794,717
+0.50(+1.02%)
Nov 15, 2007
48.52
49.36
48.51
48.81
861,217
+0.30(+0.62%)
Nov 14, 2007
50.00
50.00
48.38
48.51
920,800
-1.44(-2.88%)
Nov 13, 2007
49.48
49.95
49.07
49.95
420,277
+0.78(+1.59%)
Nov 12, 2007
49.02
49.99
49.02
49.17
687,730
-0.20(-0.41%)
Nov 09, 2007
49.09
49.98
48.68
49.37
793,500
-0.28(-0.56%)
Nov 08, 2007
48.84
49.80
48.58
49.65
1,066,177
+0.85(+1.74%)
Nov 07, 2007
49.01
49.36
48.72
48.80
1,293,600
-0.63(-1.27%)
Nov 06, 2007
49.05
49.50
48.31
49.43
638,069
+0.18(+0.37%)
Nov 05, 2007
47.91
49.43
47.91
49.25
745,497
+0.65(+1.34%)
Nov 02, 2007
48.51
48.70
48.08
48.60
817,000
+0.20(+0.41%)
Nov 01, 2007
48.45
49.33
48.20
48.40
1,127,850
-0.37(-0.76%)
Oct 31, 2007
48.47
48.80
48.16
48.77
869,300
+0.54(+1.12%)
Oct 30, 2007
48.05
48.44
48.05
48.23
933,600
-0.03(-0.06%)
Oct 29, 2007
48.57
48.57
48.00
48.26
1,090,000
-0.15(-0.31%)
Oct 26, 2007
47.79
48.62
47.38
48.41
1,638,700
+0.74(+1.55%)
Oct 25, 2007
44.05
47.67
44.05
47.67
3,491,300
+4.47(+10.35%)
Oct 24, 2007
43.15
43.54
42.42
43.20
959,300
+0.10(+0.23%)
Oct 23, 2007
42.09
43.15
41.95
43.10
1,056,000
+1.21(+2.89%)
Oct 22, 2007
41.08
42.00
40.79
41.89
1,053,200
+0.80(+1.95%)
Oct 19, 2007
40.96
41.60
40.85
41.09
866,400
-0.08(-0.19%)
Oct 18, 2007
40.51
41.47
40.29
41.17
532,900
+0.64(+1.58%)
Oct 17, 2007
40.91
41.40
40.22
40.53
846,100
-0.21(-0.52%)
Oct 16, 2007
41.47
41.47
40.41
40.74
1,013,300
-0.58(-1.40%)
Oct 15, 2007
41.91
41.99
40.86
41.32
648,100
-0.58(-1.38%)
Oct 12, 2007
42.01
42.20
41.61
41.90
576,613
-0.21(-0.50%)
Oct 11, 2007
43.00
43.06
41.94
42.11
747,200
-0.60(-1.40%)
Oct 10, 2007
43.55
43.55
42.63
42.71
755,100
-0.84(-1.93%)
Oct 09, 2007
44.24
44.24
43.46
43.55
768,000
-0.52(-1.18%)
Oct 08, 2007
44.13
44.44
44.00
44.07
557,100
-0.28(-0.63%)
Oct 05, 2007
43.85
44.41
43.68
44.35
1,112,400
+0.78(+1.79%)
Oct 04, 2007
42.79
43.59
42.72
43.57
879,400
+0.87(+2.04%)
Oct 03, 2007
42.62
42.77
42.28
42.70
658,500
-0.07(-0.16%)
Oct 02, 2007
42.70
42.94
42.50
42.77
952,600
+0.28(+0.66%)
Oct 01, 2007
41.92
42.57
41.89
42.49
1,018,200
+0.60(+1.43%)
Sep 28, 2007
41.00
41.96
41.00
41.89
1,215,800
+1.25(+3.08%)
Sep 27, 2007
40.20
40.75
40.19
40.64
711,000
+0.51(+1.27%)
Sep 26, 2007
39.25
40.43
39.11
40.13
932,400
+1.04(+2.66%)
Sep 25, 2007
38.87
39.16
38.60
39.09
752,600
+0.22(+0.57%)
Sep 24, 2007
39.17
39.19
38.83
38.87
698,600
-0.41(-1.04%)
Sep 21, 2007
40.07
40.13
39.17
39.28
1,013,100
-0.40(-1.01%)
Sep 20, 2007
39.92
40.02
39.45
39.68
961,400
-0.08(-0.20%)
Sep 19, 2007
38.04
39.79
37.86
39.76
1,698,700
+1.94(+5.13%)
Sep 18, 2007
38.23
38.44
37.30
37.82
2,422,300
-0.27(-0.71%)
Sep 17, 2007
39.22
39.48
37.92
38.09
1,855,200
-1.32(-3.35%)
Sep 14, 2007
39.45
39.53
39.22
39.41
446,800
-0.12(-0.30%)
Sep 13, 2007
40.00
40.01
39.40
39.53
876,700
-0.23(-0.58%)
Sep 12, 2007
39.78
40.06
39.71
39.76
783,615
-0.34(-0.85%)
Sep 11, 2007
40.15
40.33
39.99
40.10
913,600
-0.04(-0.10%)
Sep 10, 2007
40.66
40.67
40.01
40.14
371,400
-0.33(-0.82%)
Sep 07, 2007
40.65
40.89
40.35
40.47
1,113,300
-0.55(-1.34%)
Sep 06, 2007
40.85
41.19
40.75
41.02
520,800
+0.33(+0.81%)
Sep 05, 2007
40.70
40.94
40.50
40.69
390,300
-0.25(-0.61%)
Sep 04, 2007
40.42
41.07
40.06
40.94
653,300
+0.55(+1.36%)
Aug 31, 2007
40.65
40.94
40.05
40.39
472,200
+0.09(+0.22%)
Aug 30, 2007
40.61
40.77
40.17
40.30
600,600
-0.45(-1.10%)
Aug 29, 2007
40.75
41.00
40.30
40.75
1,211,900
+0.21(+0.52%)
Aug 28, 2007
40.77
41.42
40.54
40.54
643,600
-0.46(-1.12%)
Aug 27, 2007
41.70
41.86
41.00
41.00
375,750
-0.74(-1.77%)
Aug 24, 2007
41.55
41.85
41.18
41.74
327,600
+0.04(+0.10%)
Aug 23, 2007
41.87
41.99
41.63
41.70
427,100
-0.04(-0.10%)
Aug 22, 2007
41.86
41.91
41.50
41.74
502,000
+0.02(+0.05%)
Aug 21, 2007
41.35
41.90
41.03
41.72
430,300
+0.31(+0.75%)
Aug 20, 2007
41.94
42.24
41.10
41.41
551,900
-0.54(-1.29%)
Aug 17, 2007
41.92
42.22
41.06
41.95
798,500
+1.05(+2.57%)
Aug 16, 2007
40.50
41.00
40.17
40.90
913,500
+0.40(+0.99%)
Aug 15, 2007
40.46
41.10
40.43
40.50
546,950
-0.07(-0.17%)
Aug 14, 2007
40.50
41.03
40.42
40.57
659,900
+0.10(+0.25%)
Aug 13, 2007
41.98
42.47
40.35
40.47
1,091,500
-1.51(-3.60%)
Aug 10, 2007
43.20
43.52
41.34
41.98
1,643,787
-1.41(-3.25%)
Aug 09, 2007
44.08
44.49
43.38
43.39
1,576,700
-0.69(-1.57%)
Aug 08, 2007
43.00
44.23
43.00
44.08
1,452,257
+1.39(+3.26%)
Aug 07, 2007
42.69
43.00
42.13
42.69
1,505,900
+0.00(+0.00%)
Aug 06, 2007
41.49
42.69
41.46
42.69
961,309
+1.29(+3.12%)
Aug 03, 2007
41.63
41.66
41.32
41.40
1,342,400
-0.20(-0.48%)
Aug 02, 2007
41.27
41.75
41.27
41.60
1,532,166
+0.15(+0.36%)
Aug 01, 2007
41.51
41.53
40.61
41.45
1,175,825
+0.65(+1.59%)
Jul 31, 2007
42.07
42.14
40.80
40.80
1,080,553
-1.10(-2.63%)
Jul 30, 2007
41.67
42.20
41.51
41.90
1,186,200
+0.23(+0.55%)
Jul 27, 2007
41.38
42.08
41.10
41.67
1,478,200
+0.03(+0.07%)
Jul 26, 2007
41.82
42.33
41.40
41.64
2,507,906
-1.08(-2.53%)
Jul 25, 2007
42.94
43.24
42.32
42.72
1,690,080
-0.19(-0.44%)
Jul 24, 2007
43.38
43.63
42.89
42.91
1,139,558
-0.80(-1.83%)
Jul 23, 2007
43.70
43.95
43.60
43.71
647,500
+0.11(+0.25%)
Jul 20, 2007
44.08
44.08
43.51
43.60
866,300
-0.54(-1.22%)
Jul 19, 2007
43.88
44.34
43.82
44.14
1,169,979
+0.55(+1.26%)
Jul 18, 2007
43.65
43.92
43.49
43.59
1,233,600
-0.28(-0.64%)
Jul 17, 2007
44.50
44.87
43.64
43.87
1,383,800
-0.62(-1.39%)
Jul 16, 2007
44.26
44.73
44.13
44.49
1,116,400
+0.02(+0.04%)
Jul 13, 2007
45.18
45.23
44.26
44.47
2,115,800
-0.70(-1.55%)
Jul 12, 2007
44.90
45.21
44.50
45.17
826,200
+0.38(+0.85%)
Jul 11, 2007
44.42
44.79
43.94
44.79
981,100
+0.22(+0.49%)
Jul 10, 2007
44.07
44.90
43.88
44.57
1,861,130
+0.20(+0.45%)
Jul 09, 2007
44.08
44.52
43.91
44.37
1,160,129
+0.46(+1.05%)
Jul 06, 2007
43.54
44.14
43.44
43.91
790,552
+0.16(+0.37%)
Jul 05, 2007
43.42
43.77
43.24
43.75
1,617,371
+0.28(+0.64%)
Jul 03, 2007
43.17
43.58
43.00
43.47
459,600
+0.24(+0.56%)
Jul 02, 2007
42.93
43.23
42.70
43.23
1,094,219
+0.72(+1.69%)
Jun 29, 2007
42.30
42.86
42.23
42.51
1,584,100
+0.38(+0.90%)
Jun 28, 2007
41.90
42.46
41.64
42.13
1,356,400
+0.23(+0.55%)
Jun 27, 2007
40.84
41.92
39.96
41.90
2,278,092
+1.06(+2.60%)
Jun 26, 2007
40.10
41.07
40.10
40.84
2,038,100
+0.77(+1.92%)
Jun 25, 2007
40.34
40.67
40.02
40.07
1,078,200
-0.28(-0.69%)
Jun 22, 2007
40.30
40.57
40.17
40.35
1,206,350
-0.17(-0.42%)
Jun 21, 2007
40.52
40.80
40.07
40.52
2,833,800
+0.00(+0.00%)
Jun 20, 2007
40.88
40.90
40.39
40.52
1,365,200
-0.32(-0.78%)
Jun 19, 2007
40.76
41.00
40.66
40.84
672,100
-0.27(-0.66%)
Jun 18, 2007
40.97
41.33
40.75
41.11
682,700
+0.14(+0.34%)
Jun 15, 2007
40.40
41.09
40.13
40.97
1,629,500
+0.64(+1.59%)
Jun 14, 2007
40.13
40.39
40.05
40.33
1,386,200
+0.21(+0.52%)
Jun 13, 2007
41.23
41.23
39.45
40.12
2,667,300
-0.23(-0.57%)
Jun 12, 2007
40.81
41.20
40.35
40.35
1,305,300
-0.71(-1.73%)
Jun 11, 2007
43.67
43.67
40.96
41.06
1,730,950
+0.30(+0.74%)
Jun 08, 2007
40.13
40.82
40.10
40.76
675,200
+0.69(+1.72%)
Jun 07, 2007
41.20
41.26
40.07
40.07
971,720
-1.38(-3.33%)
Jun 06, 2007
40.88
41.53
40.80
41.45
1,785,554
+0.22(+0.53%)
Jun 05, 2007
40.77
41.41
40.50
41.23
1,679,700
+0.39(+0.95%)
Jun 04, 2007
39.62
40.92
39.51
40.84
1,346,600
+0.97(+2.43%)
Jun 01, 2007
40.35
40.45
39.71
39.87
1,212,700
-0.43(-1.07%)
May 31, 2007
41.12
41.12
39.82
40.30
1,462,000
+0.07(+0.17%)
May 30, 2007
40.17
40.23
39.90
40.23
1,007,200
+0.06(+0.15%)
May 29, 2007
40.72
40.75
39.91
40.17
995,400
-0.54(-1.33%)
May 25, 2007
40.35
40.79
40.17
40.71
735,400
+0.47(+1.17%)
May 24, 2007
41.50
41.51
40.07
40.24
1,995,394
-1.30(-3.13%)
May 23, 2007
41.94
42.06
41.50
41.54
561,500
-0.40(-0.95%)
May 22, 2007
41.74
42.07
41.61
41.94
780,200
+0.15(+0.36%)
May 21, 2007
41.51
41.92
41.38
41.79
712,306
+0.29(+0.70%)
May 18, 2007
41.08
41.51
40.82
41.50
1,052,200
+0.38(+0.92%)
May 17, 2007
41.34
41.47
41.07
41.12
547,013
-0.21(-0.51%)
May 16, 2007
41.71
41.71
41.11
41.33
792,100
+0.11(+0.27%)
May 15, 2007
41.30
41.85
41.15
41.22
868,626
-0.17(-0.41%)
May 14, 2007
42.14
42.28
41.27
41.39
1,095,600
-0.75(-1.78%)
May 11, 2007
42.07
42.22
41.77
42.14
1,585,250
+0.08(+0.19%)
May 10, 2007
42.81
42.85
42.00
42.06
1,265,146
-0.83(-1.94%)
May 09, 2007
42.87
43.10
42.65
42.89
989,000
-0.11(-0.26%)
May 08, 2007
43.35
43.36
42.69
43.00
1,068,000
-0.59(-1.35%)
May 07, 2007
43.75
43.95
43.58
43.59
887,661
-0.27(-0.62%)
May 04, 2007
43.80
44.19
43.55
43.86
1,135,500
+0.20(+0.46%)
May 03, 2007
43.17
43.74
43.14
43.66
1,362,700
+0.49(+1.14%)
May 02, 2007
42.40
43.58
42.29
43.17
1,414,788
+0.88(+2.08%)
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
.