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
Abb Ltd ADR
(NY:
ABB
)
37.13
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 (%)
Nov 28, 2008
10.02
10.25
9.919
10.21
3,103,196
+0.15(+1.49%)
Nov 26, 2008
9.381
10.12
9.342
10.06
12,583,229
+0.27(+2.74%)
Nov 25, 2008
10.07
10.09
9.373
9.792
14,616,839
+1.01(+11.51%)
Nov 24, 2008
8.370
9.002
8.260
8.781
8,071,696
+0.92(+11.76%)
Nov 21, 2008
7.968
7.968
7.328
7.857
12,674,624
+0.66(+9.10%)
Nov 20, 2008
7.581
7.991
7.194
7.202
11,244,632
-0.46(-5.98%)
Nov 19, 2008
8.133
8.268
7.652
7.660
9,946,591
-0.67(-8.06%)
Nov 18, 2008
8.370
8.536
8.055
8.331
6,661,368
-0.22(-2.59%)
Nov 17, 2008
8.670
8.884
8.370
8.552
5,376,148
-0.03(-0.37%)
Nov 14, 2008
8.892
9.136
8.536
8.584
9,699,646
-0.55(-6.05%)
Nov 13, 2008
8.607
9.192
7.960
9.136
11,137,281
+1.02(+12.55%)
Nov 12, 2008
8.686
8.686
8.086
8.118
6,742,592
-0.89(-9.90%)
Nov 11, 2008
9.152
9.286
8.852
9.010
6,078,497
-0.53(-5.55%)
Nov 10, 2008
10.24
10.27
9.381
9.539
8,008,310
+0.28(+3.07%)
Nov 07, 2008
9.128
9.322
9.002
9.255
7,106,400
+0.39(+4.46%)
Nov 06, 2008
9.784
9.871
8.797
8.860
10,768,398
-1.38(-13.49%)
Nov 05, 2008
10.68
10.91
10.19
10.24
9,091,618
-0.78(-7.09%)
Nov 04, 2008
10.45
11.18
10.44
11.02
10,714,968
+0.77(+7.55%)
Nov 03, 2008
10.13
10.34
10.09
10.25
6,442,131
-0.13(-1.29%)
Oct 31, 2008
9.792
10.60
9.713
10.38
7,172,549
+0.33(+3.30%)
Oct 30, 2008
10.24
10.30
9.531
10.05
9,892,137
+0.49(+5.12%)
Oct 29, 2008
9.302
9.942
9.192
9.563
12,445,924
+0.64(+7.17%)
Oct 28, 2008
8.252
8.923
7.991
8.923
27,230,328
+1.03(+13.00%)
Oct 27, 2008
8.070
8.426
7.897
7.897
18,655,712
-0.80(-9.17%)
Oct 24, 2008
8.457
8.852
8.402
8.694
18,889,234
-0.39(-4.26%)
Oct 23, 2008
9.302
9.414
8.639
9.081
32,767,536
-1.94(-17.62%)
Oct 22, 2008
11.21
11.54
10.68
11.02
6,423,530
-1.23(-10.05%)
Oct 21, 2008
12.41
12.74
12.08
12.26
8,452,139
-0.42(-3.30%)
Oct 20, 2008
12.14
12.69
12.03
12.67
5,772,012
+0.87(+7.36%)
Oct 17, 2008
11.20
12.46
11.09
11.81
8,192,822
-0.06(-0.47%)
Oct 16, 2008
11.77
11.96
10.91
11.86
12,878,406
+0.56(+4.96%)
Oct 15, 2008
12.23
12.29
11.30
11.30
10,760,501
-1.91(-14.47%)
Oct 14, 2008
13.91
13.99
12.90
13.21
14,687,599
-0.13(-0.95%)
Oct 13, 2008
12.60
13.76
12.44
13.34
10,131,009
+2.40(+21.95%)
Oct 10, 2008
11.11
11.74
10.39
10.94
18,181,360
-0.36(-3.21%)
Oct 09, 2008
12.68
12.73
11.05
11.30
12,163,362
-0.62(-5.23%)
Oct 08, 2008
11.99
12.35
11.05
11.92
11,665,153
+0.17(+1.48%)
Oct 07, 2008
13.00
13.11
11.62
11.75
14,550,488
-1.32(-10.09%)
Oct 06, 2008
13.17
13.22
12.18
13.07
12,768,908
-0.91(-6.50%)
Oct 03, 2008
13.83
14.60
13.80
13.98
0
-0.09(-0.67%)
Oct 02, 2008
14.66
14.68
13.97
14.07
8,327,441
-0.93(-6.21%)
Oct 01, 2008
14.82
15.15
14.62
15.00
6,278,308
-0.32(-2.06%)
Sep 30, 2008
14.92
15.43
14.70
15.32
9,600,384
+1.13(+7.96%)
Sep 29, 2008
15.06
15.10
13.87
14.19
11,031,840
-1.73(-10.86%)
Sep 26, 2008
15.82
15.97
15.59
15.92
0
-0.37(-2.28%)
Sep 25, 2008
16.35
16.43
16.14
16.29
9,643,489
+0.19(+1.18%)
Sep 24, 2008
16.58
16.59
15.79
16.10
8,979,772
-0.36(-2.21%)
Sep 23, 2008
16.81
16.95
16.28
16.46
8,794,442
-0.37(-2.20%)
Sep 22, 2008
17.13
17.34
16.72
16.84
6,812,326
-0.51(-2.96%)
Sep 19, 2008
16.94
17.40
16.54
17.35
0
+1.40(+8.76%)
Sep 18, 2008
15.84
16.12
15.13
15.95
14,329,417
+0.45(+2.90%)
Sep 17, 2008
16.08
16.11
15.26
15.50
11,581,413
-0.96(-5.85%)
Sep 16, 2008
16.19
16.51
15.80
16.46
10,968,257
+0.14(+0.87%)
Sep 15, 2008
16.07
16.62
16.05
16.32
9,119,036
-0.52(-3.09%)
Sep 12, 2008
16.69
16.92
16.56
16.84
6,609,902
+0.36(+2.16%)
Sep 11, 2008
16.25
16.59
16.14
16.49
13,395,019
-0.24(-1.46%)
Sep 10, 2008
16.96
16.98
16.54
16.73
9,097,279
+0.39(+2.37%)
Sep 09, 2008
17.23
17.24
16.33
16.35
14,233,874
-1.20(-6.84%)
Sep 08, 2008
18.12
18.16
17.25
17.55
11,898,743
-0.37(-2.07%)
Sep 05, 2008
18.16
18.17
17.74
17.92
0
-0.22(-1.22%)
Sep 04, 2008
18.96
18.99
18.00
18.14
10,612,617
-1.37(-7.00%)
Sep 03, 2008
19.60
19.65
19.18
19.50
10,432,824
+0.19(+0.98%)
Sep 02, 2008
19.94
19.95
19.23
19.32
7,923,905
-0.09(-0.45%)
Aug 29, 2008
19.66
19.70
19.39
19.40
0
+0.05(+0.24%)
Aug 28, 2008
19.49
19.61
19.15
19.35
6,572,178
+0.51(+2.72%)
Aug 27, 2008
18.94
19.03
18.72
18.84
7,385,221
+0.49(+2.67%)
Aug 26, 2008
18.19
18.49
18.11
18.35
3,843,459
+0.20(+1.09%)
Aug 25, 2008
18.43
18.49
18.09
18.15
3,300,748
-0.45(-2.42%)
Aug 22, 2008
18.56
18.71
18.47
18.60
4,685,115
+0.11(+0.60%)
Aug 21, 2008
18.43
18.64
18.30
18.49
8,923,870
+0.02(+0.13%)
Aug 20, 2008
18.52
18.54
18.15
18.47
8,773,183
-0.16(-0.85%)
Aug 19, 2008
18.51
18.64
18.43
18.63
3,568,509
-0.19(-1.01%)
Aug 18, 2008
19.08
19.13
18.79
18.82
3,844,322
-0.17(-0.92%)
Aug 15, 2008
18.98
19.02
18.84
18.99
0
-0.02(-0.08%)
Aug 14, 2008
18.82
19.13
18.78
19.01
4,681,734
+0.04(+0.21%)
Aug 13, 2008
19.13
19.14
18.65
18.97
7,263,837
-0.30(-1.56%)
Aug 12, 2008
19.26
19.40
19.13
19.27
6,222,120
-0.53(-2.67%)
Aug 11, 2008
19.88
20.00
19.69
19.80
4,341,974
-0.38(-1.88%)
Aug 08, 2008
19.92
20.26
19.87
20.18
3,572,090
-0.17(-0.82%)
Aug 07, 2008
20.53
20.65
20.29
20.34
2,773,767
-0.08(-0.39%)
Aug 06, 2008
20.21
20.52
20.09
20.42
3,563,864
+0.28(+1.41%)
Aug 05, 2008
19.73
20.19
19.73
20.14
4,574,752
+0.49(+2.49%)
Aug 04, 2008
20.26
20.31
19.55
19.65
10,246,278
-0.72(-3.53%)
Aug 01, 2008
20.98
20.98
20.17
20.37
6,670,027
-0.34(-1.64%)
Jul 31, 2008
21.00
21.12
20.68
20.70
6,442,997
-0.40(-1.91%)
Jul 30, 2008
20.84
21.12
20.81
21.11
5,782,466
+0.11(+0.53%)
Jul 29, 2008
21.00
21.02
20.59
21.00
4,751,460
+0.42(+2.03%)
Jul 28, 2008
21.16
21.18
20.49
20.58
6,151,483
+0.04(+0.19%)
Jul 25, 2008
20.75
20.85
20.39
20.54
7,827,465
-0.58(-2.73%)
Jul 24, 2008
21.57
21.64
20.97
21.12
13,545,745
-1.33(-5.91%)
Jul 23, 2008
22.58
22.69
22.39
22.44
5,917,426
-0.21(-0.94%)
Jul 22, 2008
22.16
22.69
22.06
22.66
6,869,060
+0.15(+0.67%)
Jul 21, 2008
22.47
22.56
22.26
22.51
3,384,565
+0.18(+0.81%)
Jul 18, 2008
22.32
22.66
22.19
22.32
5,015,233
+0.09(+0.39%)
Jul 17, 2008
22.27
22.47
22.05
22.24
5,741,850
+0.26(+1.19%)
Jul 16, 2008
21.38
22.08
21.24
21.98
6,842,063
+0.81(+3.80%)
Jul 15, 2008
21.10
21.47
20.90
21.17
5,447,835
-0.32(-1.47%)
Jul 14, 2008
21.56
21.65
21.26
21.49
6,514,143
+0.47(+2.22%)
Jul 11, 2008
20.65
21.27
20.59
21.02
7,904,403
-0.14(-0.67%)
Jul 10, 2008
21.07
21.20
20.76
21.16
8,374,036
-0.13(-0.59%)
Jul 09, 2008
21.71
21.80
21.23
21.29
3,976,544
-0.43(-1.96%)
Jul 08, 2008
21.49
21.78
21.08
21.72
6,180,147
+0.10(+0.48%)
Jul 07, 2008
21.72
22.03
21.31
21.61
5,223,982
+0.00(+0.00%)
Jul 04, 2008
21.61
21.79
21.30
21.61
4,490,851
+0.00(+0.00%)
Jul 03, 2008
21.61
21.79
21.30
21.61
4,490,851
+0.36(+1.67%)
Jul 02, 2008
22.12
22.21
21.11
21.26
6,879,907
-0.83(-3.75%)
Jul 01, 2008
21.75
22.10
21.49
22.09
7,237,018
-0.28(-1.24%)
Jun 30, 2008
22.39
22.57
22.28
22.36
4,692,603
-0.36(-1.56%)
Jun 27, 2008
22.44
22.87
22.34
22.72
6,207,292
+0.44(+1.99%)
Jun 26, 2008
22.43
22.79
22.22
22.28
10,516,822
-1.14(-4.86%)
Jun 25, 2008
22.56
23.60
22.47
23.41
12,383,057
-0.15(-0.64%)
Jun 24, 2008
23.59
23.70
23.27
23.56
4,399,289
-0.54(-2.26%)
Jun 23, 2008
24.25
24.27
24.01
24.11
4,563,326
+0.12(+0.49%)
Jun 20, 2008
24.25
24.48
23.81
23.99
4,586,772
-0.54(-2.19%)
Jun 19, 2008
24.11
24.56
23.95
24.53
5,058,670
+0.43(+1.77%)
Jun 18, 2008
23.95
24.17
23.78
24.10
4,193,549
-0.22(-0.91%)
Jun 17, 2008
24.43
24.51
24.27
24.32
3,976,896
+0.13(+0.52%)
Jun 16, 2008
23.71
24.29
23.64
24.20
6,298,456
+0.55(+2.34%)
Jun 13, 2008
23.31
23.70
23.31
23.64
6,467,760
+0.21(+0.91%)
Jun 12, 2008
23.41
23.71
23.34
23.43
6,568,539
+0.16(+0.68%)
Jun 11, 2008
23.44
23.59
22.88
23.27
13,486,940
-0.73(-3.06%)
Jun 10, 2008
24.01
24.33
23.91
24.01
9,506,304
-0.77(-3.09%)
Jun 09, 2008
25.10
25.10
24.48
24.77
5,897,388
-0.28(-1.10%)
Jun 06, 2008
25.38
25.56
25.02
25.05
12,928,456
-0.77(-2.97%)
Jun 05, 2008
25.29
25.88
25.21
25.81
6,657,937
+0.40(+1.58%)
Jun 04, 2008
25.24
25.69
25.19
25.41
4,340,724
-0.23(-0.89%)
Jun 03, 2008
25.51
25.84
25.43
25.64
7,333,999
+0.17(+0.68%)
Jun 02, 2008
25.34
25.47
25.28
25.47
3,601,275
-0.18(-0.71%)
May 30, 2008
25.66
25.79
25.55
25.65
3,699,410
-0.04(-0.15%)
May 29, 2008
25.56
25.79
25.41
25.69
5,093,882
-0.14(-0.55%)
May 28, 2008
25.67
25.92
25.57
25.83
3,651,898
+0.17(+0.65%)
May 27, 2008
25.47
25.69
25.36
25.66
3,044,964
-0.21(-0.79%)
May 26, 2008
26.05
26.07
25.64
25.87
0
+0.00(+0.00%)
May 23, 2008
26.05
26.07
25.64
25.87
3,896,954
-0.15(-0.58%)
May 22, 2008
25.68
26.22
25.68
26.02
8,693,124
+0.57(+2.23%)
May 21, 2008
25.62
25.92
25.43
25.45
6,880,960
-0.27(-1.04%)
May 20, 2008
25.69
25.87
25.49
25.72
6,152,828
-0.29(-1.12%)
May 19, 2008
26.30
26.37
25.93
26.01
5,434,557
+0.20(+0.76%)
May 16, 2008
25.61
25.93
25.47
25.81
4,679,533
+0.20(+0.77%)
May 15, 2008
25.43
25.66
25.27
25.62
4,236,308
+0.24(+0.93%)
May 14, 2008
25.52
25.66
25.34
25.38
5,669,269
+0.06(+0.25%)
May 13, 2008
24.99
25.40
24.91
25.32
4,889,552
+0.49(+1.97%)
May 12, 2008
24.48
24.87
24.44
24.83
2,974,450
+0.24(+0.96%)
May 09, 2008
24.38
24.67
24.37
24.59
1,458,508
-0.13(-0.54%)
May 08, 2008
24.62
24.80
24.46
24.72
3,068,868
+0.60(+2.49%)
May 07, 2008
24.35
24.48
24.05
24.12
4,975,844
-0.21(-0.84%)
May 06, 2008
24.29
24.38
24.08
24.33
3,712,594
-0.17(-0.68%)
May 05, 2008
24.53
24.60
24.38
24.50
3,437,144
+0.11(+0.45%)
May 02, 2008
24.29
24.38
24.09
24.38
4,846,869
-0.13(-0.52%)
May 01, 2008
24.04
24.63
23.85
24.51
6,049,600
+0.29(+1.21%)
Apr 30, 2008
23.99
24.35
23.97
24.22
5,564,131
+0.33(+1.39%)
Apr 29, 2008
23.83
23.98
23.69
23.89
5,802,962
-0.24(-0.98%)
Apr 28, 2008
24.11
24.24
24.05
24.12
6,597,776
+0.38(+1.60%)
Apr 25, 2008
23.71
23.85
23.57
23.75
4,237,203
-0.14(-0.59%)
Apr 24, 2008
23.70
24.16
23.33
23.89
12,428,120
+1.46(+6.51%)
Apr 23, 2008
22.34
22.87
22.30
22.43
6,061,187
+0.29(+1.32%)
Apr 22, 2008
22.19
22.27
21.91
22.13
3,805,158
+0.01(+0.04%)
Apr 21, 2008
21.96
22.19
21.87
22.13
3,000,646
+0.04(+0.18%)
Apr 18, 2008
21.87
22.15
21.82
22.09
3,195,438
+0.61(+2.83%)
Apr 17, 2008
21.41
21.60
21.34
21.48
2,520,349
-0.48(-2.19%)
Apr 16, 2008
21.48
22.02
21.47
21.96
3,877,687
+0.78(+3.69%)
Apr 15, 2008
21.19
21.23
20.93
21.18
3,281,151
+0.35(+1.67%)
Apr 14, 2008
20.92
20.99
20.72
20.83
5,231,607
-0.16(-0.75%)
Apr 11, 2008
21.02
21.31
20.78
20.99
5,389,797
-0.33(-1.56%)
Apr 10, 2008
21.32
21.50
21.08
21.32
9,699,131
-0.10(-0.48%)
Apr 09, 2008
21.72
21.75
21.37
21.42
4,436,225
-0.09(-0.44%)
Apr 08, 2008
21.37
21.63
21.26
21.52
4,461,594
-0.11(-0.51%)
Apr 07, 2008
21.95
21.97
21.49
21.63
4,184,844
+0.00(+0.00%)
Apr 04, 2008
21.62
21.79
21.54
21.63
5,270,825
+0.18(+0.85%)
Apr 03, 2008
21.25
21.53
21.08
21.45
4,110,824
+0.03(+0.15%)
Apr 02, 2008
21.23
21.47
21.07
21.42
6,246,906
-0.29(-1.35%)
Apr 01, 2008
21.31
21.75
21.24
21.71
5,534,551
+0.45(+2.12%)
Mar 31, 2008
21.07
21.34
21.01
21.26
4,095,574
+0.17(+0.79%)
Mar 28, 2008
20.88
21.28
20.78
21.09
5,552,214
+0.26(+1.25%)
Mar 27, 2008
21.19
21.22
20.80
20.83
6,710,996
-0.02(-0.08%)
Mar 26, 2008
20.66
21.03
20.50
20.85
5,611,629
+0.77(+3.81%)
Mar 25, 2008
19.78
20.22
19.64
20.08
5,046,456
+0.41(+2.09%)
Mar 24, 2008
18.97
20.10
18.97
19.67
5,192,344
+0.55(+2.89%)
Mar 21, 2008
18.94
19.18
18.71
19.12
6,784,714
+0.00(+0.00%)
Mar 20, 2008
18.94
19.18
18.71
19.12
6,784,714
-0.22(-1.14%)
Mar 19, 2008
19.99
20.08
19.33
19.34
4,847,755
-0.67(-3.35%)
Mar 18, 2008
19.77
20.07
19.54
20.01
6,550,763
+0.85(+4.45%)
Mar 17, 2008
19.19
19.48
18.71
19.16
7,561,544
-0.96(-4.79%)
Mar 14, 2008
20.66
20.72
19.74
20.12
6,335,958
-0.50(-2.41%)
Mar 13, 2008
20.08
20.77
19.94
20.62
7,719,821
+0.16(+0.77%)
Mar 12, 2008
20.52
20.69
20.34
20.46
4,802,006
+0.14(+0.70%)
Mar 11, 2008
20.07
20.32
19.75
20.32
7,018,666
+0.87(+4.47%)
Mar 10, 2008
19.89
19.92
19.35
19.45
8,333,034
-0.62(-3.07%)
Mar 07, 2008
19.94
20.43
19.80
20.07
6,855,603
+0.05(+0.24%)
Mar 06, 2008
20.51
20.53
19.95
20.02
7,761,169
-0.10(-0.51%)
Mar 05, 2008
20.10
20.32
19.87
20.12
5,378,425
+0.21(+1.03%)
Mar 04, 2008
19.72
19.95
19.43
19.92
6,131,098
+0.08(+0.40%)
Mar 03, 2008
19.77
19.94
19.53
19.84
6,720,902
+0.06(+0.32%)
Feb 29, 2008
20.01
20.07
19.69
19.77
6,255,779
-0.58(-2.87%)
Feb 28, 2008
20.38
20.59
20.30
20.36
7,729,365
-0.16(-0.77%)
Feb 27, 2008
19.82
20.70
19.81
20.52
12,294,278
+0.79(+4.00%)
Feb 26, 2008
19.43
19.89
19.28
19.73
14,869,149
+0.64(+3.35%)
Feb 25, 2008
18.89
19.11
18.75
19.09
10,875,354
+0.21(+1.13%)
Feb 22, 2008
19.06
19.06
18.44
18.87
8,865,223
+0.33(+1.79%)
Feb 21, 2008
19.01
19.03
18.49
18.54
12,527,381
-0.01(-0.04%)
Feb 20, 2008
18.16
18.61
18.07
18.55
11,701,075
+0.30(+1.64%)
Feb 19, 2008
18.72
18.74
18.15
18.25
15,209,892
+0.14(+0.79%)
Feb 18, 2008
18.13
18.27
17.74
18.11
0
+0.00(+0.00%)
Feb 15, 2008
18.13
18.27
17.74
18.11
17,409,704
-0.06(-0.30%)
Feb 14, 2008
18.98
18.98
18.11
18.16
15,922,853
-0.88(-4.60%)
Feb 13, 2008
18.12
19.15
17.95
19.04
36,338,184
-0.37(-1.91%)
Feb 12, 2008
19.18
19.79
19.13
19.41
6,940,371
+0.59(+3.15%)
Feb 11, 2008
18.85
18.94
18.45
18.82
4,544,240
+0.29(+1.58%)
Feb 08, 2008
18.43
18.64
18.25
18.53
7,322,667
-0.32(-1.72%)
Feb 07, 2008
18.57
19.12
18.42
18.85
7,752,418
-0.18(-0.95%)
Feb 06, 2008
19.19
19.50
18.96
19.03
7,778,376
+0.17(+0.88%)
Feb 05, 2008
19.35
19.46
18.79
18.86
8,729,412
-1.37(-6.75%)
Feb 04, 2008
20.65
20.65
20.16
20.23
6,241,670
-0.30(-1.46%)
Feb 01, 2008
20.09
20.64
19.94
20.53
5,432,699
+0.77(+3.92%)
Jan 31, 2008
18.86
19.99
18.83
19.76
8,272,353
+0.47(+2.46%)
Jan 30, 2008
19.58
19.83
19.10
19.28
13,209,774
-0.71(-3.55%)
Jan 29, 2008
19.84
20.10
19.63
19.99
6,429,672
+0.28(+1.44%)
Jan 28, 2008
19.11
19.73
18.91
19.71
5,366,440
+0.56(+2.93%)
Jan 25, 2008
19.90
20.01
19.06
19.15
10,755,685
-0.24(-1.22%)
Jan 24, 2008
19.11
19.55
18.80
19.39
8,010,408
+0.51(+2.68%)
Jan 23, 2008
17.43
18.92
17.13
18.88
10,140,047
+0.50(+2.71%)
Jan 22, 2008
17.32
18.42
17.29
18.38
16,837,186
-0.32(-1.69%)
Jan 21, 2008
18.94
19.11
18.36
18.70
0
+0.00(+0.00%)
Jan 18, 2008
18.94
19.11
18.36
18.70
9,155,002
+0.14(+0.77%)
Jan 17, 2008
19.27
19.49
18.40
18.56
11,497,368
-0.28(-1.51%)
Jan 16, 2008
19.53
19.74
18.68
18.84
11,913,367
-0.92(-4.67%)
Jan 15, 2008
20.22
20.22
19.73
19.77
12,335,133
-1.23(-5.87%)
Jan 14, 2008
20.95
21.46
20.25
21.00
6,192,344
+0.88(+4.40%)
Jan 11, 2008
20.45
20.55
19.99
20.11
13,800,013
-0.56(-2.71%)
Jan 10, 2008
20.06
20.86
19.88
20.67
9,870,601
+0.08(+0.38%)
Jan 09, 2008
20.44
20.67
20.01
20.59
7,923,524
+0.06(+0.27%)
Jan 08, 2008
20.90
21.26
20.54
20.54
7,182,189
+0.21(+1.01%)
Jan 07, 2008
20.76
20.97
19.77
20.33
15,440,150
-0.75(-3.56%)
Jan 04, 2008
21.61
21.61
21.07
21.08
8,649,768
-1.09(-4.91%)
Jan 03, 2008
22.05
22.39
21.94
22.17
6,635,991
-0.44(-1.96%)
Jan 02, 2008
22.90
22.99
22.29
22.62
5,949,152
-0.13(-0.56%)
Jan 01, 2008
23.02
23.08
22.74
22.74
0
+0.00(+0.00%)
Dec 31, 2007
23.02
23.08
22.74
22.74
3,118,682
-0.26(-1.13%)
Dec 28, 2007
22.92
23.04
22.78
23.00
4,821,471
+0.26(+1.15%)
Dec 27, 2007
22.56
22.97
22.51
22.74
6,141,770
+0.03(+0.14%)
Dec 26, 2007
22.61
22.84
22.39
22.71
3,381,435
+0.28(+1.27%)
Dec 24, 2007
22.35
22.48
22.15
22.43
1,404,713
+0.32(+1.43%)
Dec 21, 2007
21.83
22.17
21.77
22.11
5,406,055
+0.78(+3.67%)
Dec 20, 2007
21.40
21.41
21.11
21.33
3,380,944
-0.02(-0.11%)
Dec 19, 2007
21.53
21.60
21.16
21.35
3,297,056
-0.15(-0.70%)
Dec 18, 2007
21.65
21.77
21.06
21.50
9,125,299
+0.39(+1.87%)
Dec 17, 2007
21.35
21.43
20.93
21.11
7,497,353
-0.75(-3.43%)
Dec 14, 2007
21.68
22.17
21.64
21.86
5,007,323
-0.54(-2.43%)
Dec 13, 2007
22.41
22.46
22.06
22.40
4,043,771
-0.72(-3.11%)
Dec 12, 2007
23.37
23.44
22.81
23.12
4,301,997
+0.16(+0.69%)
Dec 11, 2007
23.28
23.85
22.88
22.96
6,632,494
-0.54(-2.32%)
Dec 10, 2007
23.26
23.64
23.20
23.51
3,130,986
+0.21(+0.92%)
Dec 07, 2007
23.29
23.38
23.19
23.29
3,182,381
-0.02(-0.07%)
Dec 06, 2007
22.99
23.32
22.90
23.31
4,946,938
+0.22(+0.96%)
Dec 05, 2007
22.90
23.29
22.88
23.09
4,791,693
+0.41(+1.81%)
Dec 04, 2007
22.43
22.86
22.38
22.68
4,943,120
-0.10(-0.45%)
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
.