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
)
40.03
+1.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2007
8.995
9.066
8.932
8.999
94,886,048
-0.03(-0.29%)
Sep 27, 2007
9.147
9.147
9.006
9.025
56,903,976
-0.03(-0.33%)
Sep 26, 2007
9.028
9.114
8.987
9.054
68,924,832
+0.09(+1.00%)
Sep 25, 2007
8.835
8.972
8.589
8.965
101,488,136
+0.16(+1.77%)
Sep 24, 2007
8.894
8.991
8.783
8.809
99,700,720
-0.07(-0.84%)
Sep 21, 2007
8.909
8.995
8.794
8.883
113,810,144
+0.06(+0.63%)
Sep 20, 2007
8.991
9.002
8.790
8.827
111,505,512
-0.22(-2.47%)
Sep 19, 2007
9.337
9.393
8.958
9.051
156,895,232
-0.25(-2.72%)
Sep 18, 2007
9.326
9.333
9.166
9.304
84,843,928
+0.04(+0.44%)
Sep 17, 2007
9.307
9.326
9.144
9.263
49,238,512
-0.10(-1.11%)
Sep 14, 2007
9.363
9.393
9.270
9.367
44,904,448
-0.03(-0.28%)
Sep 13, 2007
9.479
9.508
9.360
9.393
43,988,540
+0.01(+0.08%)
Sep 12, 2007
9.508
9.534
9.378
9.386
56,623,248
-0.10(-1.06%)
Sep 11, 2007
9.400
9.505
9.337
9.486
44,623,136
+0.14(+1.51%)
Sep 10, 2007
9.319
9.415
9.196
9.345
36,699,888
+0.04(+0.44%)
Sep 07, 2007
9.393
9.445
9.248
9.304
56,114,808
-0.25(-2.61%)
Sep 06, 2007
9.601
9.657
9.505
9.553
33,900,324
-0.04(-0.39%)
Sep 05, 2007
9.583
9.646
9.497
9.590
35,085,236
-0.06(-0.66%)
Sep 04, 2007
9.732
9.780
9.607
9.654
45,471,508
-0.06(-0.57%)
Aug 31, 2007
9.620
9.776
9.579
9.709
38,603,892
+0.20(+2.15%)
Aug 30, 2007
9.457
9.654
9.430
9.505
40,249,536
-0.07(-0.74%)
Aug 29, 2007
9.315
9.609
9.263
9.575
52,584,340
+0.30(+3.25%)
Aug 28, 2007
9.534
9.616
9.266
9.274
48,532,220
-0.34(-3.56%)
Aug 27, 2007
9.657
9.702
9.557
9.616
38,418,908
+0.13(+1.41%)
Aug 24, 2007
9.438
9.542
9.378
9.482
31,802,654
+0.00(+0.04%)
Aug 23, 2007
9.389
9.482
9.337
9.479
54,381,452
+0.17(+1.88%)
Aug 22, 2007
9.263
9.304
9.125
9.304
84,295,264
+0.18(+1.96%)
Aug 21, 2007
9.069
9.296
9.062
9.125
63,597,040
-0.04(-0.45%)
Aug 20, 2007
9.363
9.453
9.136
9.166
63,005,956
-0.23(-2.46%)
Aug 17, 2007
9.590
9.613
9.222
9.397
96,861,800
+0.10(+1.08%)
Aug 16, 2007
9.330
9.486
9.025
9.296
81,360,552
-0.04(-0.44%)
Aug 15, 2007
9.471
9.627
9.326
9.337
67,335,728
-0.15(-1.61%)
Aug 14, 2007
9.627
9.631
9.330
9.490
61,755,828
-0.10(-1.01%)
Aug 13, 2007
9.601
9.635
9.438
9.587
51,005,684
+0.12(+1.26%)
Aug 10, 2007
9.266
9.542
9.002
9.467
78,104,736
+0.15(+1.56%)
Aug 09, 2007
9.427
9.531
9.173
9.322
82,852,944
-0.25(-2.60%)
Aug 08, 2007
9.713
9.750
9.341
9.572
104,531,752
-0.06(-0.62%)
Aug 07, 2007
9.475
9.802
9.438
9.631
53,508,640
-0.01(-0.15%)
Aug 06, 2007
9.605
9.657
9.360
9.646
62,065,188
+0.13(+1.37%)
Aug 03, 2007
9.598
9.694
9.508
9.516
65,435,400
-0.09(-0.93%)
Aug 02, 2007
9.735
9.784
9.471
9.605
69,616,168
-0.10(-1.07%)
Aug 01, 2007
9.672
9.739
9.497
9.709
107,694,088
-0.07(-0.69%)
Jul 31, 2007
10.14
10.23
9.769
9.776
69,364,640
-0.35(-3.46%)
Jul 30, 2007
9.810
10.14
9.724
10.13
57,156,108
+0.20(+2.06%)
Jul 27, 2007
10.18
10.23
9.918
9.921
67,934,184
-0.20(-2.02%)
Jul 26, 2007
10.25
10.28
9.825
10.13
146,128,816
-0.49(-4.66%)
Jul 25, 2007
10.61
10.71
10.48
10.62
62,788,616
+0.09(+0.81%)
Jul 24, 2007
10.62
10.79
10.49
10.54
59,813,560
-0.20(-1.87%)
Jul 23, 2007
10.72
10.83
10.68
10.74
51,585,944
+0.10(+0.91%)
Jul 20, 2007
10.81
10.81
10.61
10.64
54,947,232
-0.14(-1.31%)
Jul 19, 2007
10.80
10.94
10.65
10.78
51,634,332
-0.02(-0.17%)
Jul 18, 2007
10.43
10.83
10.43
10.80
79,301,168
+0.31(+2.98%)
Jul 17, 2007
10.32
10.50
10.30
10.49
43,589,392
+0.20(+1.95%)
Jul 16, 2007
10.35
10.46
10.28
10.29
39,263,632
-0.12(-1.18%)
Jul 13, 2007
10.34
10.46
10.27
10.41
56,288,332
+0.09(+0.90%)
Jul 12, 2007
10.38
10.39
10.25
10.32
48,790,744
-0.01(-0.11%)
Jul 11, 2007
10.23
10.33
10.22
10.33
48,628,356
+0.06(+0.54%)
Jul 10, 2007
10.43
10.45
10.27
10.27
61,478,820
-0.26(-2.44%)
Jul 09, 2007
10.61
10.61
10.48
10.53
38,586,248
-0.11(-1.01%)
Jul 06, 2007
10.61
10.68
10.60
10.64
30,814,348
+0.04(+0.39%)
Jul 05, 2007
10.59
10.62
10.52
10.60
37,708,860
-0.04(-0.42%)
Jul 03, 2007
10.58
10.65
10.51
10.64
18,504,952
+0.06(+0.53%)
Jul 02, 2007
10.51
10.61
10.51
10.58
32,250,260
+0.12(+1.14%)
Jun 29, 2007
10.49
10.60
10.38
10.46
40,037,468
+0.02(+0.21%)
Jun 28, 2007
10.36
10.52
10.32
10.44
38,322,092
+0.05(+0.50%)
Jun 27, 2007
10.24
10.41
10.24
10.39
46,604,464
+0.04(+0.36%)
Jun 26, 2007
10.38
10.52
10.27
10.35
44,663,856
+0.04(+0.43%)
Jun 25, 2007
10.33
10.46
10.25
10.31
33,902,856
-0.02(-0.22%)
Jun 22, 2007
10.55
10.57
10.33
10.33
63,769,876
-0.23(-2.22%)
Jun 21, 2007
10.47
10.60
10.33
10.57
48,785,864
+0.08(+0.75%)
Jun 20, 2007
10.52
10.73
10.46
10.49
69,043,744
+0.03(+0.28%)
Jun 19, 2007
10.34
10.48
10.32
10.46
67,751,248
+0.04(+0.43%)
Jun 18, 2007
10.39
10.47
10.38
10.41
43,167,756
-0.00(-0.04%)
Jun 15, 2007
10.38
10.54
10.35
10.42
100,267,872
+0.17(+1.71%)
Jun 14, 2007
9.977
10.25
9.933
10.24
80,315,872
+0.24(+2.42%)
Jun 13, 2007
9.750
10.000
9.702
10.000
56,801,844
+0.27(+2.75%)
Jun 12, 2007
9.761
9.910
9.728
9.732
60,344,788
-0.08(-0.83%)
Jun 11, 2007
9.799
9.858
9.724
9.814
35,398,216
+0.01(+0.15%)
Jun 08, 2007
9.665
9.843
9.639
9.799
59,162,464
+0.06(+0.57%)
Jun 07, 2007
9.851
9.970
9.613
9.743
84,856,584
-0.23(-2.28%)
Jun 06, 2007
10.06
10.08
9.959
9.970
40,532,364
-0.12(-1.18%)
Jun 05, 2007
10.02
10.11
9.888
10.09
44,299,944
+0.03(+0.26%)
Jun 04, 2007
10.12
10.16
10.02
10.06
35,582,424
-0.12(-1.13%)
Jun 01, 2007
10.23
10.23
10.13
10.18
31,084,172
-0.02(-0.22%)
May 31, 2007
10.29
10.33
10.13
10.20
49,083,116
-0.02(-0.22%)
May 30, 2007
10.06
10.23
9.985
10.22
41,563,860
+0.15(+1.44%)
May 29, 2007
10.11
10.14
9.970
10.08
37,075,944
-0.06(-0.59%)
May 25, 2007
10.01
10.18
10.000
10.14
33,297,844
+0.14(+1.41%)
May 24, 2007
10.22
10.23
9.977
9.996
51,316,656
-0.17(-1.72%)
May 23, 2007
10.20
10.33
10.12
10.17
31,372,986
-0.01(-0.11%)
May 22, 2007
10.25
10.25
10.14
10.18
38,443,984
-0.07(-0.65%)
May 21, 2007
10.34
10.41
10.22
10.25
41,649,764
+0.00(+0.04%)
May 18, 2007
10.04
10.29
9.974
10.25
53,386,280
+0.23(+2.34%)
May 17, 2007
10.05
10.09
10.01
10.01
33,121,008
-0.11(-1.10%)
May 16, 2007
9.944
10.13
9.944
10.12
45,077,808
+0.23(+2.29%)
May 15, 2007
9.951
10.10
9.884
9.895
56,249,580
+0.00(+0.04%)
May 14, 2007
9.851
9.992
9.817
9.892
38,546,944
+0.06(+0.64%)
May 11, 2007
9.709
9.877
9.665
9.828
38,631,608
+0.15(+1.58%)
May 10, 2007
9.709
9.773
9.676
9.676
38,539,400
-0.10(-1.07%)
May 09, 2007
9.750
9.817
9.721
9.780
64,655,296
-0.06(-0.64%)
May 08, 2007
9.951
9.955
9.802
9.843
61,030,936
-0.10(-1.05%)
May 07, 2007
10.09
10.09
9.936
9.948
35,656,864
-0.06(-0.60%)
May 04, 2007
10.16
10.22
9.948
10.01
47,712,720
-0.13(-1.28%)
May 03, 2007
10.16
10.23
10.09
10.14
48,400,156
+0.04(+0.37%)
May 02, 2007
10.05
10.26
10.05
10.10
69,118,288
+0.16(+1.65%)
May 01, 2007
10.03
10.12
9.769
9.936
59,033,536
+0.01(+0.15%)
Apr 30, 2007
10.06
10.11
9.918
9.921
68,028,752
-0.10(-1.00%)
Apr 27, 2007
10.10
10.14
9.903
10.02
66,078,192
-0.06(-0.63%)
Apr 26, 2007
10.58
10.59
10.08
10.09
90,249,104
-0.37(-3.52%)
Apr 25, 2007
10.26
10.49
10.22
10.45
54,492,356
+0.21(+2.03%)
Apr 24, 2007
10.27
10.35
10.14
10.25
34,448,048
-0.04(-0.43%)
Apr 23, 2007
10.38
10.47
10.23
10.29
30,814,612
-0.10(-0.93%)
Apr 20, 2007
10.42
10.46
10.23
10.39
47,553,968
+0.13(+1.27%)
Apr 19, 2007
10.25
10.30
10.20
10.26
24,139,316
-0.10(-0.97%)
Apr 18, 2007
10.35
10.41
10.26
10.36
24,653,646
-0.06(-0.61%)
Apr 17, 2007
10.35
10.48
10.34
10.42
28,007,918
+0.04(+0.39%)
Apr 16, 2007
10.54
10.55
10.33
10.38
40,884,996
-0.11(-1.03%)
Apr 13, 2007
10.41
10.55
10.38
10.49
39,702,776
+0.12(+1.11%)
Apr 12, 2007
10.27
10.39
10.12
10.37
38,148,420
+0.17(+1.64%)
Apr 11, 2007
10.05
10.36
10.02
10.20
73,493,888
+0.26(+2.66%)
Apr 10, 2007
9.787
9.970
9.784
9.940
33,372,448
+0.09(+0.94%)
Apr 09, 2007
9.899
9.962
9.802
9.847
20,455,906
-0.06(-0.56%)
Apr 05, 2007
9.754
9.921
9.747
9.903
25,303,042
+0.09(+0.95%)
Apr 04, 2007
9.791
9.825
9.702
9.810
38,623,264
+0.04(+0.46%)
Apr 03, 2007
9.661
9.821
9.583
9.765
46,666,288
+0.19(+1.94%)
Apr 02, 2007
9.657
9.680
9.527
9.579
27,945,626
-0.08(-0.81%)
Mar 30, 2007
9.639
9.676
9.557
9.657
34,787,860
+0.03(+0.35%)
Mar 29, 2007
9.687
9.706
9.497
9.624
39,993,352
+0.04(+0.39%)
Mar 28, 2007
9.601
9.683
9.557
9.587
47,278,464
-0.12(-1.23%)
Mar 27, 2007
9.784
9.802
9.657
9.706
28,447,646
-0.08(-0.84%)
Mar 26, 2007
9.840
9.862
9.702
9.787
36,500,228
-0.08(-0.79%)
Mar 23, 2007
9.974
10.05
9.854
9.866
30,853,454
-0.08(-0.82%)
Mar 22, 2007
10.01
10.05
9.899
9.948
26,934,902
-0.04(-0.45%)
Mar 21, 2007
9.780
9.992
9.680
9.992
40,681,108
+0.21(+2.17%)
Mar 20, 2007
9.639
9.820
9.557
9.780
36,535,172
+0.14(+1.47%)
Mar 19, 2007
9.490
9.642
9.490
9.639
31,422,418
+0.17(+1.81%)
Mar 16, 2007
9.587
9.587
9.445
9.467
53,386,764
-0.10(-1.09%)
Mar 15, 2007
9.646
9.650
9.516
9.572
35,730,244
-0.04(-0.43%)
Mar 14, 2007
9.557
9.627
9.400
9.613
46,699,016
+0.12(+1.25%)
Mar 13, 2007
9.739
9.694
9.490
9.493
53,889,508
-0.25(-2.52%)
Mar 12, 2007
9.624
9.776
9.605
9.739
27,925,366
+0.02(+0.19%)
Mar 09, 2007
9.832
9.832
9.676
9.721
33,640,756
+0.03(+0.35%)
Mar 08, 2007
9.680
9.735
9.609
9.687
35,826,808
+0.09(+0.97%)
Mar 07, 2007
9.531
9.709
9.512
9.594
50,273,016
-0.04(-0.39%)
Mar 06, 2007
9.493
9.758
9.382
9.631
66,522,624
+0.22(+2.29%)
Mar 05, 2007
9.434
9.531
9.352
9.415
70,199,232
-0.05(-0.55%)
Mar 02, 2007
9.397
9.572
9.363
9.467
54,261,060
-0.04(-0.39%)
Mar 01, 2007
9.345
9.654
9.203
9.505
67,185,032
-0.07(-0.70%)
Feb 28, 2007
9.363
9.624
9.319
9.572
67,373,240
+0.16(+1.66%)
Feb 27, 2007
9.784
9.784
9.274
9.415
86,192,488
-0.44(-4.42%)
Feb 26, 2007
10.12
10.16
9.761
9.851
57,148,900
-0.25(-2.43%)
Feb 23, 2007
10.15
10.20
9.977
10.10
49,556,344
-0.12(-1.17%)
Feb 22, 2007
10.37
10.39
10.09
10.22
39,373,636
+3.32(+48.15%)
Feb 21, 2007
6.813
6.919
6.806
6.895
34,485,536
+0.04(+0.58%)
Feb 20, 2007
6.846
6.874
6.791
6.856
42,979,176
-0.03(-0.43%)
Feb 16, 2007
6.803
6.895
6.770
6.886
41,932,476
+0.05(+0.70%)
Feb 15, 2007
6.826
6.848
6.762
6.838
28,394,456
-0.00(-0.05%)
Feb 14, 2007
6.786
6.887
6.783
6.841
41,636,924
+0.06(+0.88%)
Feb 13, 2007
6.628
6.816
6.599
6.781
58,432,508
+0.17(+2.55%)
Feb 12, 2007
6.757
6.783
6.563
6.613
68,626,224
-0.14(-2.06%)
Feb 09, 2007
6.886
6.900
6.689
6.752
67,132,040
-0.10(-1.45%)
Feb 08, 2007
7.044
7.046
6.818
6.851
66,626,976
-0.19(-2.66%)
Feb 07, 2007
7.024
7.112
6.977
7.038
41,269,584
+0.02(+0.24%)
Feb 06, 2007
7.077
7.084
6.957
7.021
42,800,520
-0.03(-0.42%)
Feb 05, 2007
7.109
7.115
7.024
7.051
42,613,532
-0.07(-1.02%)
Feb 02, 2007
7.115
7.154
7.091
7.124
51,214,512
+0.02(+0.35%)
Feb 01, 2007
7.254
7.309
6.960
7.099
105,829,672
-0.24(-3.22%)
Jan 31, 2007
7.191
7.383
7.168
7.335
48,121,420
+0.11(+1.49%)
Jan 30, 2007
7.286
7.286
7.185
7.228
28,119,642
-0.02(-0.30%)
Jan 29, 2007
7.135
7.317
7.132
7.249
39,413,464
+0.09(+1.22%)
Jan 26, 2007
7.201
7.273
7.129
7.162
42,231,616
-0.03(-0.44%)
Jan 25, 2007
7.420
7.428
7.173
7.193
60,040,788
-0.25(-3.36%)
Jan 24, 2007
7.388
7.456
7.370
7.443
49,443,240
+0.08(+1.06%)
Jan 23, 2007
7.385
7.431
7.326
7.365
28,896,030
-0.04(-0.58%)
Jan 22, 2007
7.370
7.464
7.354
7.408
37,698,640
+0.03(+0.40%)
Jan 19, 2007
7.433
7.460
7.350
7.378
40,666,632
-0.08(-1.09%)
Jan 18, 2007
7.450
7.488
7.390
7.460
36,978,688
+0.06(+0.76%)
Jan 17, 2007
7.321
7.453
7.321
7.403
55,366,588
+0.05(+0.65%)
Jan 16, 2007
7.316
7.425
7.283
7.355
56,639,332
+0.06(+0.86%)
Jan 12, 2007
7.137
7.297
7.129
7.292
68,272,544
+0.19(+2.65%)
Jan 11, 2007
7.096
7.122
7.064
7.104
40,937,740
+0.01(+0.09%)
Jan 10, 2007
7.001
7.102
6.988
7.097
37,372,880
+0.03(+0.40%)
Jan 09, 2007
7.053
7.086
6.957
7.069
43,368,640
+0.04(+0.64%)
Jan 08, 2007
7.010
7.079
6.955
7.024
41,649,832
-0.01(-0.19%)
Jan 05, 2007
7.104
7.122
7.000
7.038
34,531,356
-0.08(-1.16%)
Jan 04, 2007
7.063
7.134
7.046
7.120
51,316,628
+0.06(+0.91%)
Jan 03, 2007
7.010
7.096
6.920
7.056
53,141,976
+0.05(+0.78%)
Dec 29, 2006
7.046
7.111
6.988
7.001
19,878,774
-0.06(-0.87%)
Dec 28, 2006
7.068
7.109
7.044
7.063
12,800,149
-0.02(-0.30%)
Dec 27, 2006
7.124
7.135
7.063
7.084
15,541,929
-0.01(-0.14%)
Dec 26, 2006
7.005
7.104
6.983
7.094
18,917,162
+0.08(+1.08%)
Dec 22, 2006
7.043
7.066
6.986
7.018
19,761,576
-0.05(-0.70%)
Dec 21, 2006
7.061
7.111
7.000
7.068
31,437,200
+0.01(+0.21%)
Dec 20, 2006
7.081
7.122
7.051
7.053
31,738,822
-0.03(-0.44%)
Dec 19, 2006
7.115
7.130
7.084
7.084
41,664,500
-0.05(-0.67%)
Dec 18, 2006
7.119
7.147
7.079
7.132
49,075,060
+0.03(+0.40%)
Dec 15, 2006
7.081
7.152
7.077
7.104
67,028,264
+0.01(+0.16%)
Dec 14, 2006
7.094
7.117
7.077
7.092
38,124,216
+0.00(+0.05%)
Dec 13, 2006
7.173
7.180
7.053
7.089
37,570,048
-0.04(-0.51%)
Dec 12, 2006
7.087
7.150
7.084
7.125
45,417,784
+0.06(+0.91%)
Dec 11, 2006
6.942
7.120
6.942
7.061
38,385,020
+0.10(+1.38%)
Dec 08, 2006
6.887
6.996
6.881
6.965
30,395,954
+0.06(+0.89%)
Dec 07, 2006
6.960
7.006
6.900
6.904
30,021,942
-0.02(-0.36%)
Dec 06, 2006
6.919
6.963
6.899
6.929
33,147,230
+0.01(+0.14%)
Dec 05, 2006
6.790
6.991
6.780
6.919
58,598,744
+0.17(+2.45%)
Dec 04, 2006
6.738
6.775
6.722
6.753
30,140,224
+0.04(+0.54%)
Dec 01, 2006
6.698
6.743
6.657
6.717
41,781,116
+0.02(+0.37%)
Nov 30, 2006
6.619
6.745
6.586
6.692
49,063,932
+0.03(+0.47%)
Nov 29, 2006
6.588
6.688
6.537
6.661
32,429,454
+0.06(+0.90%)
Nov 28, 2006
6.495
6.637
6.477
6.601
32,551,232
+0.08(+1.17%)
Nov 27, 2006
6.547
6.568
6.485
6.525
38,165,448
-0.05(-0.75%)
Nov 24, 2006
6.503
6.619
6.472
6.575
15,691,917
+0.02(+0.25%)
Nov 22, 2006
6.708
6.732
6.502
6.558
40,713,028
-0.17(-2.53%)
Nov 21, 2006
6.757
6.778
6.714
6.728
23,959,842
-0.02(-0.27%)
Nov 20, 2006
6.644
6.758
6.631
6.747
36,704,296
+0.08(+1.24%)
Nov 17, 2006
6.651
6.700
6.647
6.664
45,094,264
-0.01(-0.20%)
Nov 16, 2006
6.695
6.745
6.669
6.677
23,189,214
+0.02(+0.25%)
Nov 15, 2006
6.690
6.730
6.654
6.661
27,813,526
-0.05(-0.71%)
Nov 14, 2006
6.652
6.720
6.571
6.709
44,909,960
+0.02(+0.27%)
Nov 13, 2006
6.669
6.762
6.636
6.690
32,346,092
+0.02(+0.35%)
Nov 10, 2006
6.747
6.781
6.649
6.667
27,226,228
-0.06(-0.89%)
Nov 09, 2006
6.745
6.766
6.710
6.727
47,029,804
-0.03(-0.44%)
Nov 08, 2006
6.722
6.783
6.676
6.757
54,851,656
+0.03(+0.52%)
Nov 07, 2006
6.715
6.814
6.699
6.722
71,549,224
-0.03(-0.51%)
Nov 06, 2006
6.661
6.763
6.637
6.757
41,120,404
+0.14(+2.07%)
Nov 03, 2006
6.646
6.667
6.513
6.619
27,239,170
-0.02(-0.27%)
Nov 02, 2006
6.580
6.642
6.545
6.637
35,699,580
+0.05(+0.70%)
Nov 01, 2006
6.750
6.781
6.580
6.591
59,620,764
-0.14(-2.02%)
Oct 31, 2006
6.707
6.740
6.634
6.727
47,298,280
+0.06(+0.94%)
Oct 30, 2006
6.624
6.671
6.566
6.664
41,450,448
+0.04(+0.67%)
Oct 27, 2006
6.603
6.628
6.543
6.619
54,301,024
+0.00(+0.05%)
Oct 26, 2006
6.669
6.700
6.510
6.616
103,149,376
+0.21(+3.20%)
Oct 25, 2006
6.431
6.470
6.384
6.411
34,538,988
-0.04(-0.64%)
Oct 24, 2006
6.363
6.470
6.313
6.452
43,280,676
+0.09(+1.43%)
Oct 23, 2006
6.300
6.449
6.270
6.361
52,308,184
+0.08(+1.26%)
Oct 20, 2006
6.307
6.315
6.216
6.282
36,926,624
-0.00(-0.05%)
Oct 19, 2006
6.282
6.336
6.234
6.285
32,251,102
-0.03(-0.52%)
Oct 18, 2006
6.338
6.368
6.288
6.318
32,356,632
+0.01(+0.11%)
Oct 17, 2006
6.285
6.340
6.259
6.312
25,873,638
-0.01(-0.13%)
Oct 16, 2006
6.346
6.374
6.292
6.320
26,941,382
-0.05(-0.86%)
Oct 13, 2006
6.322
6.391
6.305
6.374
39,986,792
+0.03(+0.42%)
Oct 12, 2006
6.260
6.403
6.216
6.348
65,727,280
+0.11(+1.83%)
Oct 11, 2006
6.232
6.295
6.193
6.234
48,262,460
+0.01(+0.13%)
Oct 10, 2006
6.217
6.244
6.138
6.226
44,811,128
-0.00(-0.05%)
Oct 09, 2006
6.128
6.234
6.116
6.229
27,917,074
+0.09(+1.43%)
Oct 06, 2006
6.070
6.169
5.997
6.141
30,383,000
+0.07(+1.14%)
Oct 05, 2006
6.155
6.161
6.047
6.072
46,297,204
-0.11(-1.77%)
Oct 04, 2006
6.095
6.191
6.073
6.181
57,109,388
+0.06(+0.92%)
Oct 03, 2006
6.035
6.158
6.014
6.125
39,947,240
+0.12(+2.04%)
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
.