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
Carnival Corp
(NY:
CCL
)
14.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 15, 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, 2007
36.25
36.65
36.09
36.44
5,529,156
+0.16(+0.43%)
Apr 27, 2007
36.30
36.37
35.91
36.28
2,919,821
+0.16(+0.43%)
Apr 26, 2007
35.77
36.25
35.77
36.12
3,864,684
-0.06(-0.16%)
Apr 25, 2007
35.82
36.26
35.82
36.18
3,150,213
+0.62(+1.74%)
Apr 24, 2007
35.76
35.81
35.42
35.56
3,942,307
+0.22(+0.63%)
Apr 23, 2007
35.24
35.49
35.24
35.34
4,526,159
+0.16(+0.47%)
Apr 20, 2007
34.74
35.36
34.74
35.18
6,562,352
+0.48(+1.40%)
Apr 19, 2007
34.36
34.79
34.24
34.69
3,393,479
+0.10(+0.30%)
Apr 18, 2007
34.60
34.86
34.45
34.59
3,708,280
-0.22(-0.62%)
Apr 17, 2007
34.86
34.96
34.60
34.80
3,619,719
-0.06(-0.17%)
Apr 16, 2007
33.94
34.97
33.94
34.86
5,789,518
+1.14(+3.38%)
Apr 13, 2007
34.06
34.06
33.61
33.72
4,089,633
-0.07(-0.20%)
Apr 12, 2007
33.71
33.89
33.60
33.79
5,767,284
+0.17(+0.51%)
Apr 11, 2007
34.28
34.36
33.57
33.62
5,711,095
-0.69(-2.02%)
Apr 10, 2007
34.86
34.94
34.30
34.31
4,171,211
-0.34(-0.97%)
Apr 09, 2007
34.83
34.91
34.61
34.65
2,603,417
-0.19(-0.56%)
Apr 05, 2007
34.99
35.16
34.78
34.84
2,531,022
-0.19(-0.53%)
Apr 04, 2007
35.41
35.47
34.99
35.03
3,130,085
-0.31(-0.89%)
Apr 03, 2007
35.29
35.60
35.28
35.34
2,392,348
+0.17(+0.49%)
Apr 02, 2007
35.14
35.30
34.89
35.17
2,326,598
+0.25(+0.70%)
Mar 30, 2007
35.04
35.21
34.80
34.92
2,561,344
-0.02(-0.06%)
Mar 29, 2007
34.77
35.10
34.74
34.94
4,434,100
+0.34(+0.99%)
Mar 28, 2007
34.98
34.98
34.52
34.60
3,382,144
-0.71(-2.01%)
Mar 27, 2007
35.47
35.51
35.15
35.31
3,658,364
-0.51(-1.41%)
Mar 26, 2007
35.87
35.92
35.33
35.82
3,614,889
-0.04(-0.12%)
Mar 23, 2007
35.73
35.98
35.55
35.86
3,172,903
+0.21(+0.59%)
Mar 22, 2007
35.29
35.80
35.29
35.65
4,314,653
+0.18(+0.50%)
Mar 21, 2007
34.51
35.54
34.40
35.47
4,647,427
+1.24(+3.64%)
Mar 20, 2007
33.98
34.47
33.90
34.23
4,259,369
+0.01(+0.02%)
Mar 19, 2007
34.07
34.24
33.72
34.22
3,002,880
+0.28(+0.81%)
Mar 16, 2007
34.31
34.63
33.87
33.95
6,711,563
-0.04(-0.13%)
Mar 15, 2007
33.71
34.19
33.54
33.99
5,538,156
+0.35(+1.04%)
Mar 14, 2007
33.56
33.79
33.08
33.64
5,618,106
-0.11(-0.33%)
Mar 13, 2007
34.58
34.71
33.73
33.75
4,108,145
-0.83(-2.39%)
Mar 12, 2007
34.70
34.91
34.48
34.58
2,494,461
+0.10(+0.30%)
Mar 09, 2007
34.64
34.81
34.30
34.48
2,459,842
+0.01(+0.02%)
Mar 08, 2007
34.23
35.05
34.21
34.47
4,283,388
+0.59(+1.74%)
Mar 07, 2007
34.26
34.30
33.69
33.88
3,390,266
-0.38(-1.11%)
Mar 06, 2007
33.66
34.39
33.64
34.26
3,799,658
+0.73(+2.18%)
Mar 05, 2007
33.54
33.84
33.47
33.53
5,322,785
-0.53(-1.55%)
Mar 02, 2007
33.94
34.42
33.94
34.06
5,333,101
-0.29(-0.85%)
Mar 01, 2007
34.24
34.69
33.83
34.35
5,246,702
-0.26(-0.75%)
Feb 28, 2007
34.22
34.69
34.10
34.61
4,503,582
+0.16(+0.45%)
Feb 27, 2007
34.66
35.05
34.17
34.45
6,817,836
-0.83(-2.37%)
Feb 26, 2007
35.60
35.70
35.18
35.29
3,037,866
-0.19(-0.55%)
Feb 23, 2007
35.89
36.02
35.48
35.48
3,795,499
-0.76(-2.10%)
Feb 22, 2007
36.17
36.50
36.06
36.24
2,191,476
-0.02(-0.06%)
Feb 21, 2007
36.44
36.44
35.80
36.26
2,495,668
-0.18(-0.49%)
Feb 20, 2007
36.26
36.48
35.88
36.44
2,538,875
+0.40(+1.12%)
Feb 16, 2007
35.91
36.11
35.79
36.04
2,759,472
-0.22(-0.62%)
Feb 15, 2007
36.39
36.46
36.11
36.26
2,329,416
-0.20(-0.55%)
Feb 14, 2007
36.31
36.53
36.20
36.47
2,879,056
+0.13(+0.35%)
Feb 13, 2007
36.31
36.63
36.19
36.34
3,518,384
+0.07(+0.21%)
Feb 12, 2007
36.47
36.59
36.15
36.26
2,190,063
+0.16(+0.43%)
Feb 09, 2007
36.93
37.07
35.96
36.11
3,406,234
-0.83(-2.26%)
Feb 08, 2007
36.86
37.11
36.66
36.94
2,806,570
-0.24(-0.64%)
Feb 07, 2007
36.85
37.52
36.55
37.18
7,072,783
+0.46(+1.26%)
Feb 06, 2007
37.37
37.37
36.42
36.72
7,723,437
-1.13(-2.97%)
Feb 05, 2007
38.01
38.19
37.46
37.84
4,484,797
-0.74(-1.91%)
Feb 02, 2007
38.76
39.06
38.52
38.58
4,529,748
-0.28(-0.73%)
Feb 01, 2007
38.82
38.91
38.45
38.86
3,679,162
+0.44(+1.14%)
Jan 31, 2007
38.37
38.52
38.17
38.43
5,444,607
-0.44(-1.13%)
Jan 30, 2007
38.79
38.90
38.72
38.86
2,364,438
+0.12(+0.31%)
Jan 29, 2007
38.76
38.83
38.57
38.75
2,539,546
+0.02(+0.06%)
Jan 26, 2007
38.84
38.92
38.49
38.72
4,216,162
+0.21(+0.54%)
Jan 25, 2007
38.79
38.97
38.24
38.51
4,554,169
-0.43(-1.11%)
Jan 24, 2007
38.75
39.07
38.63
38.95
4,706,735
+0.20(+0.52%)
Jan 23, 2007
38.86
39.01
38.42
38.75
3,568,193
-0.14(-0.36%)
Jan 22, 2007
39.02
39.16
38.64
38.89
3,092,917
-0.16(-0.40%)
Jan 19, 2007
39.10
39.30
38.79
39.04
5,629,780
+0.33(+0.85%)
Jan 18, 2007
39.05
39.13
38.37
38.72
4,860,509
+0.46(+1.21%)
Jan 17, 2007
38.31
38.52
37.88
38.25
4,590,935
+0.28(+0.75%)
Jan 16, 2007
38.21
38.45
37.91
37.97
3,886,475
+0.03(+0.08%)
Jan 12, 2007
38.10
38.22
37.71
37.94
2,964,370
+0.08(+0.22%)
Jan 11, 2007
38.08
38.19
37.69
37.86
5,931,289
+0.41(+1.09%)
Jan 10, 2007
37.44
37.67
37.34
37.45
3,001,404
-0.13(-0.36%)
Jan 09, 2007
37.49
37.75
37.37
37.58
2,986,510
+0.42(+1.14%)
Jan 08, 2007
37.34
37.59
37.03
37.16
3,627,099
-0.01(-0.04%)
Jan 05, 2007
37.73
37.73
37.08
37.17
2,728,208
-0.74(-1.95%)
Jan 04, 2007
38.05
38.25
37.69
37.91
3,725,053
-0.06(-0.16%)
Jan 03, 2007
37.66
38.16
37.52
37.97
5,803,949
+1.42(+3.87%)
Dec 29, 2006
37.01
37.15
36.50
36.55
1,486,344
-0.45(-1.23%)
Dec 28, 2006
37.21
37.31
36.78
37.01
1,507,008
-0.19(-0.52%)
Dec 27, 2006
37.08
37.49
37.05
37.20
2,624,082
+0.83(+2.29%)
Dec 26, 2006
36.37
36.63
36.23
36.37
780,810
-0.05(-0.14%)
Dec 22, 2006
37.01
37.20
36.23
36.42
2,335,051
-0.14(-0.39%)
Dec 21, 2006
36.14
36.73
35.61
36.56
4,894,055
+0.75(+2.10%)
Dec 20, 2006
35.73
36.05
35.63
35.81
2,756,386
-0.03(-0.08%)
Dec 19, 2006
36.02
36.02
35.46
35.84
2,826,295
+0.01(+0.04%)
Dec 18, 2006
35.67
36.05
35.41
35.82
1,775,911
+0.28(+0.80%)
Dec 15, 2006
35.62
35.70
35.52
35.54
3,943,368
-0.08(-0.23%)
Dec 14, 2006
35.68
36.02
35.59
35.62
2,367,926
+0.04(+0.13%)
Dec 13, 2006
35.55
35.62
35.22
35.58
1,983,895
+0.22(+0.61%)
Dec 12, 2006
35.36
35.62
35.09
35.36
2,819,318
-0.07(-0.21%)
Dec 11, 2006
35.37
35.57
35.18
35.44
2,220,191
+0.19(+0.55%)
Dec 08, 2006
35.27
35.52
35.15
35.24
1,771,483
-0.07(-0.19%)
Dec 07, 2006
35.34
35.64
35.22
35.31
2,659,237
-0.48(-1.33%)
Dec 06, 2006
35.63
35.83
35.50
35.79
2,519,821
+0.25(+0.69%)
Dec 05, 2006
35.41
35.80
35.30
35.54
3,223,611
+0.10(+0.29%)
Dec 04, 2006
35.38
35.75
35.25
35.44
5,436,691
+0.34(+0.98%)
Dec 01, 2006
35.44
35.99
34.89
35.09
6,337,863
-1.42(-3.88%)
Nov 30, 2006
36.11
36.71
35.86
36.51
2,757,862
+0.24(+0.66%)
Nov 29, 2006
36.51
36.56
36.10
36.27
3,694,727
-0.16(-0.43%)
Nov 28, 2006
36.97
36.99
36.36
36.43
3,813,479
-0.59(-1.59%)
Nov 27, 2006
37.81
37.95
36.58
37.02
3,679,699
-0.63(-1.66%)
Nov 24, 2006
37.38
38.00
37.38
37.64
890,303
-0.05(-0.14%)
Nov 22, 2006
37.49
37.80
37.49
37.69
1,857,763
+0.16(+0.42%)
Nov 21, 2006
37.37
37.63
37.34
37.54
2,432,468
+0.34(+0.92%)
Nov 20, 2006
37.41
37.60
37.17
37.20
2,880,774
+0.04(+0.10%)
Nov 17, 2006
37.20
37.28
37.04
37.16
1,658,769
-0.03(-0.08%)
Nov 16, 2006
37.06
37.26
36.93
37.19
2,676,413
+0.16(+0.42%)
Nov 15, 2006
36.56
37.05
36.56
37.03
2,845,886
+0.40(+1.08%)
Nov 14, 2006
36.52
36.80
36.44
36.64
3,170,743
+0.32(+0.88%)
Nov 13, 2006
35.99
36.49
35.76
36.32
4,511,097
+0.34(+0.93%)
Nov 10, 2006
36.22
36.22
35.73
35.98
2,605,564
+0.08(+0.23%)
Nov 09, 2006
36.58
36.58
35.81
35.90
2,205,297
-0.54(-1.47%)
Nov 08, 2006
36.04
36.58
35.94
36.44
1,845,284
+0.39(+1.10%)
Nov 07, 2006
35.88
36.21
35.65
36.04
1,893,053
+0.16(+0.46%)
Nov 06, 2006
35.53
36.06
35.44
35.88
2,197,648
+0.57(+1.63%)
Nov 03, 2006
35.98
35.98
35.27
35.30
3,657,022
-0.61(-1.70%)
Nov 02, 2006
36.15
36.15
35.79
35.91
3,488,757
-0.57(-1.57%)
Nov 01, 2006
36.43
36.70
36.41
36.49
2,540,486
+0.10(+0.29%)
Oct 31, 2006
36.88
36.99
36.35
36.38
2,672,924
-0.35(-0.95%)
Oct 30, 2006
36.38
36.86
36.11
36.73
2,736,259
+0.36(+0.98%)
Oct 27, 2006
36.44
36.67
36.17
36.38
2,163,029
-0.48(-1.31%)
Oct 26, 2006
36.11
36.95
35.98
36.86
4,165,307
+0.77(+2.13%)
Oct 25, 2006
35.91
36.14
35.62
36.09
4,451,385
+0.22(+0.62%)
Oct 24, 2006
35.85
36.01
35.65
35.87
2,485,336
-0.20(-0.56%)
Oct 23, 2006
35.66
36.09
35.56
36.07
1,927,135
+0.24(+0.67%)
Oct 20, 2006
35.96
35.99
35.70
35.83
2,153,636
+0.05(+0.15%)
Oct 19, 2006
35.79
35.94
35.56
35.78
2,023,210
-0.10(-0.27%)
Oct 18, 2006
35.43
36.07
35.43
35.88
4,544,642
+0.45(+1.26%)
Oct 17, 2006
35.38
35.50
35.15
35.43
3,164,839
-0.17(-0.48%)
Oct 16, 2006
35.62
35.86
35.43
35.60
3,090,233
-0.13(-0.38%)
Oct 13, 2006
35.94
35.94
35.16
35.73
3,759,806
+0.38(+1.08%)
Oct 12, 2006
35.28
35.50
35.03
35.35
3,391,474
+0.31(+0.87%)
Oct 11, 2006
35.27
35.35
34.83
35.05
4,246,085
-0.69(-1.92%)
Oct 10, 2006
35.28
35.85
35.10
35.73
5,427,432
-0.26(-0.72%)
Oct 09, 2006
35.82
36.09
35.63
36.00
2,706,872
-0.05(-0.14%)
Oct 06, 2006
35.78
36.13
35.68
36.05
3,077,217
+0.07(+0.21%)
Oct 05, 2006
36.03
36.13
35.59
35.97
4,805,897
-0.35(-0.96%)
Oct 04, 2006
35.75
36.33
35.74
36.32
4,497,678
+0.53(+1.48%)
Oct 03, 2006
35.14
35.84
34.92
35.79
4,800,395
+0.66(+1.89%)
Oct 02, 2006
35.42
35.42
35.00
35.13
3,732,164
+0.08(+0.23%)
Sep 29, 2006
34.95
35.30
34.83
35.05
3,242,128
+0.07(+0.21%)
Sep 28, 2006
34.80
35.20
34.73
34.97
4,571,479
+0.42(+1.23%)
Sep 27, 2006
34.48
34.91
34.38
34.55
4,643,804
+0.02(+0.06%)
Sep 26, 2006
34.10
34.53
33.86
34.53
5,292,981
+0.19(+0.56%)
Sep 25, 2006
33.72
34.42
33.28
34.33
5,712,168
+1.02(+3.06%)
Sep 22, 2006
33.35
33.53
33.18
33.31
4,372,888
-0.04(-0.11%)
Sep 21, 2006
33.31
34.34
33.07
33.35
12,855,533
+0.87(+2.68%)
Sep 20, 2006
32.12
32.51
32.05
32.48
5,410,122
+0.57(+1.77%)
Sep 19, 2006
31.87
32.20
31.58
31.91
5,263,595
+0.04(+0.14%)
Sep 18, 2006
32.43
32.65
31.87
31.87
4,502,911
-0.78(-2.40%)
Sep 15, 2006
32.55
32.73
32.19
32.65
5,700,226
+0.17(+0.53%)
Sep 14, 2006
32.54
32.66
32.37
32.48
3,829,313
-0.20(-0.62%)
Sep 13, 2006
32.90
33.09
32.45
32.68
7,272,716
-0.68(-2.03%)
Sep 12, 2006
32.49
33.36
32.42
33.36
8,656,143
+1.30(+4.04%)
Sep 11, 2006
31.75
32.17
31.67
32.06
4,437,699
+0.25(+0.77%)
Sep 08, 2006
31.38
31.90
31.30
31.81
3,474,802
+0.44(+1.40%)
Sep 07, 2006
31.32
31.45
31.13
31.38
3,397,915
+0.05(+0.17%)
Sep 06, 2006
31.14
31.40
31.02
31.32
3,436,694
+0.19(+0.60%)
Sep 05, 2006
31.55
31.66
31.03
31.14
3,165,510
-0.19(-0.59%)
Sep 01, 2006
31.30
31.67
31.30
31.32
4,106,669
+0.10(+0.31%)
Aug 31, 2006
30.94
31.39
30.76
31.23
6,275,066
+0.98(+3.23%)
Aug 30, 2006
30.26
30.50
30.06
30.25
3,047,429
-0.01(-0.02%)
Aug 29, 2006
29.79
30.27
29.77
30.26
4,346,320
+0.65(+2.19%)
Aug 28, 2006
29.06
29.74
29.06
29.61
2,342,566
+0.53(+1.82%)
Aug 25, 2006
29.03
29.14
28.91
29.08
1,968,061
+0.05(+0.18%)
Aug 24, 2006
29.24
29.27
28.94
29.03
3,342,229
-0.20(-0.69%)
Aug 23, 2006
29.01
29.28
28.99
29.23
2,542,633
-0.19(-0.66%)
Aug 22, 2006
29.40
29.50
29.31
29.42
2,751,421
-0.16(-0.55%)
Aug 21, 2006
29.70
29.74
29.50
29.59
2,546,658
-0.13(-0.45%)
Aug 18, 2006
29.65
29.74
29.24
29.72
3,878,961
+0.07(+0.25%)
Aug 17, 2006
29.14
29.80
29.06
29.65
7,255,406
+1.13(+3.97%)
Aug 16, 2006
27.65
28.54
27.61
28.51
4,797,443
+0.80(+2.90%)
Aug 15, 2006
27.72
27.96
27.59
27.71
6,183,553
+0.33(+1.20%)
Aug 14, 2006
27.92
28.01
27.34
27.38
5,948,062
-0.63(-2.26%)
Aug 11, 2006
28.19
28.36
27.99
28.01
3,336,459
-0.24(-0.84%)
Aug 10, 2006
28.02
28.38
27.97
28.25
3,749,340
+0.23(+0.82%)
Aug 09, 2006
28.41
28.61
27.95
28.02
4,609,050
-0.14(-0.50%)
Aug 08, 2006
28.51
28.68
28.14
28.16
3,392,816
-0.13(-0.45%)
Aug 07, 2006
28.72
28.75
28.21
28.29
2,706,604
-0.40(-1.40%)
Aug 04, 2006
28.86
29.03
28.57
28.69
3,067,422
+0.14(+0.50%)
Aug 03, 2006
28.59
28.90
28.39
28.55
5,491,169
-0.16(-0.55%)
Aug 02, 2006
28.70
28.88
28.59
28.71
4,029,782
+0.31(+1.10%)
Aug 01, 2006
29.04
29.04
28.28
28.39
6,180,333
-0.64(-2.21%)
Jul 31, 2006
29.59
29.82
28.96
29.04
4,698,953
-0.55(-1.86%)
Jul 28, 2006
29.62
29.77
29.45
29.59
3,535,318
+0.06(+0.20%)
Jul 27, 2006
30.07
30.07
29.30
29.53
7,933,701
-0.29(-0.97%)
Jul 26, 2006
30.29
30.30
29.74
29.82
6,369,799
-0.56(-1.84%)
Jul 25, 2006
29.74
30.60
29.67
30.38
6,934,978
+0.71(+2.39%)
Jul 24, 2006
29.50
29.68
29.35
29.67
4,113,244
+0.18(+0.61%)
Jul 21, 2006
29.73
30.00
29.22
29.49
6,730,349
-0.13(-0.45%)
Jul 20, 2006
29.98
30.03
29.53
29.62
4,124,784
-0.55(-1.83%)
Jul 19, 2006
29.14
30.26
29.26
30.18
5,610,055
+1.04(+3.58%)
Jul 18, 2006
29.11
29.27
28.87
29.13
3,492,379
-0.11(-0.38%)
Jul 17, 2006
29.36
29.55
29.01
29.24
5,186,439
-0.36(-1.21%)
Jul 14, 2006
29.59
29.78
29.30
29.60
4,397,175
+0.06(+0.20%)
Jul 13, 2006
29.89
30.15
29.50
29.54
6,357,186
-0.60(-2.00%)
Jul 12, 2006
31.00
31.04
30.13
30.15
4,302,845
-0.91(-2.93%)
Jul 11, 2006
31.12
31.18
30.80
31.05
2,785,369
-0.14(-0.45%)
Jul 10, 2006
31.08
31.33
31.05
31.20
3,141,759
+0.11(+0.36%)
Jul 07, 2006
31.25
31.40
30.94
31.08
4,544,911
-0.16(-0.52%)
Jul 06, 2006
31.08
31.39
31.08
31.25
3,615,157
+0.17(+0.55%)
Jul 05, 2006
31.35
31.35
30.81
31.08
3,597,311
-0.28(-0.88%)
Jul 03, 2006
31.20
31.40
31.10
31.35
1,451,054
+0.25(+0.79%)
Jun 30, 2006
30.73
31.14
30.73
31.11
3,946,991
+0.50(+1.63%)
Jun 29, 2006
30.26
30.61
30.17
30.61
3,227,368
+0.28(+0.91%)
Jun 28, 2006
30.47
30.51
30.17
30.33
3,730,823
-0.16(-0.51%)
Jun 27, 2006
30.61
30.64
30.31
30.49
3,436,023
-0.12(-0.39%)
Jun 26, 2006
30.33
30.70
30.27
30.61
2,535,923
+0.21(+0.69%)
Jun 23, 2006
30.42
30.79
30.20
30.40
2,914,185
-0.12(-0.39%)
Jun 22, 2006
30.77
30.91
30.46
30.52
5,016,027
-0.41(-1.33%)
Jun 21, 2006
30.35
31.04
30.34
30.93
4,952,961
+0.64(+2.12%)
Jun 20, 2006
30.78
30.82
30.29
30.29
5,014,819
-0.60(-1.95%)
Jun 19, 2006
29.81
31.05
29.81
30.89
9,610,049
+0.94(+3.14%)
Jun 16, 2006
27.98
30.18
27.74
29.95
18,681,622
+1.51(+5.29%)
Jun 15, 2006
28.02
28.68
28.02
28.45
6,323,506
+0.42(+1.52%)
Jun 14, 2006
27.43
28.10
27.35
28.02
7,696,063
+0.44(+1.59%)
Jun 13, 2006
27.13
27.61
27.13
27.58
7,465,134
+0.45(+1.65%)
Jun 12, 2006
27.83
27.84
27.13
27.13
7,273,387
-0.64(-2.31%)
Jun 09, 2006
27.95
28.01
27.75
27.78
5,905,392
-0.10(-0.35%)
Jun 08, 2006
28.45
28.45
27.84
27.87
10,256,945
-0.78(-2.73%)
Jun 07, 2006
28.47
28.92
28.45
28.65
5,553,832
-0.04(-0.13%)
Jun 06, 2006
28.99
29.00
28.39
28.69
6,299,621
-0.61(-2.09%)
Jun 05, 2006
29.77
29.88
29.28
29.30
3,351,756
-0.61(-2.04%)
Jun 02, 2006
29.97
30.08
29.74
29.91
4,058,229
+0.02(+0.07%)
Jun 01, 2006
29.61
29.94
29.42
29.89
4,412,472
+0.15(+0.50%)
May 31, 2006
29.70
29.97
29.50
29.74
6,948,933
+0.04(+0.15%)
May 30, 2006
29.81
29.84
29.33
29.70
5,862,185
-0.19(-0.62%)
May 26, 2006
29.79
29.92
29.59
29.88
4,835,283
-0.01(-0.02%)
May 25, 2006
30.00
30.03
29.77
29.89
6,832,462
-0.27(-0.89%)
May 24, 2006
30.09
30.28
29.85
30.16
6,399,722
+0.15(+0.50%)
May 23, 2006
30.44
30.86
30.01
30.01
8,618,571
-0.60(-1.97%)
May 22, 2006
29.74
30.79
29.74
30.61
8,110,286
+0.28(+0.91%)
May 19, 2006
30.24
30.46
30.00
30.34
10,049,364
+0.13(+0.42%)
May 18, 2006
30.11
31.11
30.03
30.21
11,948,858
-0.37(-1.19%)
May 17, 2006
30.44
31.08
30.44
30.58
19,962,802
-1.17(-3.69%)
May 16, 2006
32.94
32.94
30.82
31.75
36,344,660
-2.94(-8.47%)
May 15, 2006
35.02
35.41
34.42
34.68
4,712,371
-0.09(-0.26%)
May 12, 2006
35.43
35.64
34.74
34.77
4,123,039
-0.66(-1.87%)
May 11, 2006
36.03
36.11
35.43
35.44
4,573,089
-0.43(-1.20%)
May 10, 2006
36.25
36.41
35.79
35.87
4,309,151
-0.25(-0.68%)
May 09, 2006
36.52
36.74
36.06
36.11
4,680,570
-0.17(-0.47%)
May 08, 2006
36.52
36.72
36.23
36.29
5,309,619
+0.31(+0.87%)
May 05, 2006
36.14
36.31
35.91
35.97
3,639,041
+0.10(+0.29%)
May 04, 2006
35.59
35.99
35.56
35.87
3,113,849
+0.61(+1.73%)
May 03, 2006
35.16
35.32
34.97
35.26
2,733,038
-0.05(-0.15%)
May 02, 2006
35.06
35.35
34.95
35.31
2,036,494
+0.30(+0.85%)
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
.