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
3M Co
(NY:
MMM
)
97.33
+0.98 (+1.02%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 28, 2008
40.93
42.07
40.31
42.03
5,105,036
+0.64(+1.55%)
Nov 26, 2008
39.21
41.44
39.18
41.39
10,186,152
+1.43(+3.57%)
Nov 25, 2008
40.40
40.50
38.82
39.96
13,839,183
+0.24(+0.60%)
Nov 24, 2008
38.93
40.34
38.30
39.72
16,909,062
+1.23(+3.20%)
Nov 21, 2008
36.28
38.69
35.56
38.49
23,576,236
+2.83(+7.94%)
Nov 20, 2008
36.58
38.34
35.32
35.66
18,341,910
-1.24(-3.37%)
Nov 19, 2008
38.82
39.16
36.80
36.90
13,265,585
-2.13(-5.47%)
Nov 18, 2008
37.82
39.19
37.36
39.04
14,689,504
+0.86(+2.25%)
Nov 17, 2008
39.14
39.51
37.69
38.18
10,474,112
-1.42(-3.58%)
Nov 14, 2008
39.70
41.41
39.31
39.60
11,142,846
-0.86(-2.13%)
Nov 13, 2008
37.19
40.73
36.36
40.46
17,656,182
+3.13(+8.40%)
Nov 12, 2008
38.42
38.89
37.20
37.32
13,065,019
-1.85(-4.71%)
Nov 11, 2008
39.72
40.78
38.55
39.17
10,468,685
-1.61(-3.96%)
Nov 10, 2008
41.43
41.79
40.24
40.78
9,166,061
+0.08(+0.19%)
Nov 07, 2008
39.51
40.71
39.14
40.71
9,768,939
+1.55(+3.96%)
Nov 06, 2008
40.21
41.11
38.97
39.16
12,490,485
-1.36(-3.35%)
Nov 05, 2008
40.59
42.36
40.43
40.51
13,080,412
-0.68(-1.66%)
Nov 04, 2008
41.10
41.59
40.29
41.20
9,396,400
+0.94(+2.34%)
Nov 03, 2008
39.91
40.59
39.85
40.26
5,856,948
-0.12(-0.30%)
Oct 31, 2008
39.23
40.54
38.77
40.37
11,561,160
+1.10(+2.80%)
Oct 30, 2008
40.49
40.54
38.49
39.28
11,372,586
+0.03(+0.08%)
Oct 29, 2008
40.36
40.80
38.85
39.24
17,961,046
-1.14(-2.81%)
Oct 28, 2008
38.36
40.54
36.63
40.38
14,913,668
+2.47(+6.53%)
Oct 27, 2008
36.80
39.41
36.73
37.91
14,764,645
+0.48(+1.28%)
Oct 24, 2008
36.64
38.62
36.12
37.43
16,077,286
-1.21(-3.14%)
Oct 23, 2008
36.75
38.99
36.26
38.64
24,077,676
+2.10(+5.76%)
Oct 22, 2008
37.20
38.24
35.84
36.54
17,522,144
-1.16(-3.08%)
Oct 21, 2008
37.77
38.87
37.09
37.70
17,110,806
+1.59(+4.40%)
Oct 20, 2008
36.21
36.21
34.53
36.11
10,620,056
+0.64(+1.81%)
Oct 17, 2008
35.26
37.05
34.70
35.47
11,606,826
-0.49(-1.36%)
Oct 16, 2008
34.38
36.29
32.86
35.96
16,699,341
+1.63(+4.74%)
Oct 15, 2008
36.45
37.29
34.30
34.33
15,362,442
-2.94(-7.90%)
Oct 14, 2008
38.91
39.93
36.66
37.28
16,917,540
-0.16(-0.42%)
Oct 13, 2008
36.89
37.49
35.17
37.44
16,740,798
+3.37(+9.88%)
Oct 10, 2008
32.54
35.44
31.40
34.07
25,986,728
+0.48(+1.42%)
Oct 09, 2008
36.10
36.78
33.52
33.59
18,549,920
-2.43(-6.75%)
Oct 08, 2008
37.34
38.89
35.94
36.02
20,116,720
-1.63(-4.34%)
Oct 07, 2008
40.03
40.50
37.59
37.66
14,011,713
-1.90(-4.81%)
Oct 06, 2008
39.62
40.42
38.26
39.56
17,437,184
-1.00(-2.48%)
Oct 03, 2008
41.50
42.23
40.51
40.56
0
-0.63(-1.52%)
Oct 02, 2008
42.01
42.54
41.13
41.19
12,549,698
-1.12(-2.66%)
Oct 01, 2008
42.49
42.89
41.98
42.31
7,350,816
-0.58(-1.35%)
Sep 30, 2008
42.25
43.07
42.15
42.89
11,297,565
+1.25(+3.00%)
Sep 29, 2008
43.28
43.28
41.13
41.64
12,817,025
-1.97(-4.51%)
Sep 26, 2008
43.20
43.76
42.85
43.61
0
-0.18(-0.40%)
Sep 25, 2008
43.21
43.97
43.21
43.78
8,426,778
+0.73(+1.69%)
Sep 24, 2008
43.58
44.11
42.63
43.06
9,167,572
-0.27(-0.62%)
Sep 23, 2008
44.44
44.60
43.33
43.33
9,215,100
-1.07(-2.40%)
Sep 22, 2008
45.70
46.46
44.17
44.39
9,102,215
-1.24(-2.72%)
Sep 19, 2008
46.62
46.91
44.59
45.64
0
+1.37(+3.09%)
Sep 18, 2008
43.65
44.73
42.72
44.27
17,311,960
+1.04(+2.40%)
Sep 17, 2008
42.90
43.91
42.60
43.23
14,108,812
-0.55(-1.26%)
Sep 16, 2008
42.99
44.15
42.90
43.78
13,706,843
+0.53(+1.23%)
Sep 15, 2008
42.71
44.11
42.70
43.25
10,995,047
-0.80(-1.81%)
Sep 12, 2008
43.86
44.25
43.48
44.05
9,080,960
+0.13(+0.30%)
Sep 11, 2008
42.85
44.00
42.81
43.92
8,260,868
+0.79(+1.83%)
Sep 10, 2008
43.93
44.03
43.01
43.12
9,142,834
-0.48(-1.11%)
Sep 09, 2008
44.27
44.58
43.52
43.61
10,555,411
-1.09(-2.43%)
Sep 08, 2008
44.27
45.20
44.04
44.69
9,656,386
+1.25(+2.88%)
Sep 05, 2008
43.63
43.80
43.02
43.44
0
-0.35(-0.79%)
Sep 04, 2008
44.10
44.23
43.61
43.79
9,606,769
-0.68(-1.54%)
Sep 03, 2008
44.15
44.77
43.82
44.47
9,095,276
-0.18(-0.41%)
Sep 02, 2008
45.45
46.23
44.46
44.66
7,591,503
-0.30(-0.67%)
Aug 29, 2008
45.30
45.55
44.90
44.96
5,478,660
-0.57(-1.24%)
Aug 28, 2008
44.59
45.62
44.52
45.52
6,194,411
+1.12(+2.52%)
Aug 27, 2008
44.39
44.72
44.04
44.41
5,544,243
+0.00(+0.00%)
Aug 26, 2008
44.25
44.77
44.10
44.41
4,397,210
-0.01(-0.01%)
Aug 25, 2008
44.88
45.17
44.13
44.41
5,945,430
-0.97(-2.14%)
Aug 22, 2008
44.52
45.66
44.29
45.39
4,877,020
+0.86(+1.93%)
Aug 21, 2008
44.12
44.76
43.80
44.52
4,742,639
+0.14(+0.31%)
Aug 20, 2008
44.73
44.85
44.14
44.39
4,667,346
-0.39(-0.87%)
Aug 19, 2008
45.30
45.40
44.49
44.78
5,873,785
-0.72(-1.57%)
Aug 18, 2008
46.21
46.40
45.23
45.49
6,839,333
-0.65(-1.42%)
Aug 15, 2008
45.89
46.53
45.89
46.14
0
+0.28(+0.62%)
Aug 14, 2008
45.55
46.38
45.34
45.86
4,765,172
+0.05(+0.11%)
Aug 13, 2008
46.14
46.43
45.33
45.81
6,127,562
-0.40(-0.87%)
Aug 12, 2008
46.80
46.80
46.08
46.21
6,509,817
-0.49(-1.05%)
Aug 11, 2008
45.96
46.89
45.95
46.70
8,697,936
+0.57(+1.22%)
Aug 08, 2008
44.67
46.41
44.67
46.14
8,639,585
+1.44(+3.23%)
Aug 07, 2008
44.79
45.23
44.36
44.69
6,886,655
-0.40(-0.88%)
Aug 06, 2008
45.05
45.26
44.48
45.09
6,257,200
-0.04(-0.10%)
Aug 05, 2008
44.10
45.23
43.95
45.13
7,769,569
+1.34(+3.05%)
Aug 04, 2008
43.97
44.23
43.55
43.80
3,630,477
-0.25(-0.57%)
Aug 01, 2008
44.29
44.62
43.85
44.05
4,819,695
-0.15(-0.34%)
Jul 31, 2008
44.48
44.74
44.14
44.20
6,775,173
-0.57(-1.28%)
Jul 30, 2008
44.42
44.86
43.98
44.77
6,147,589
+0.51(+1.15%)
Jul 29, 2008
43.81
44.31
43.67
44.26
5,732,651
+0.54(+1.24%)
Jul 28, 2008
44.50
44.58
43.57
43.72
7,696,361
-0.83(-1.86%)
Jul 25, 2008
44.91
45.15
44.10
44.55
7,879,329
-0.06(-0.14%)
Jul 24, 2008
45.46
45.69
44.52
44.61
10,375,639
+0.16(+0.35%)
Jul 23, 2008
44.25
44.62
43.99
44.46
6,672,266
+0.31(+0.71%)
Jul 22, 2008
42.77
44.24
42.76
44.14
9,244,661
+0.99(+2.28%)
Jul 21, 2008
43.55
43.77
42.65
43.16
5,342,487
-0.13(-0.30%)
Jul 18, 2008
43.63
43.66
42.89
43.29
7,124,970
-0.32(-0.73%)
Jul 17, 2008
43.46
43.69
42.41
43.61
9,326,619
+0.51(+1.18%)
Jul 16, 2008
42.63
43.12
42.25
43.10
7,383,980
+0.60(+1.40%)
Jul 15, 2008
43.08
43.12
42.23
42.50
13,106,914
-0.84(-1.93%)
Jul 14, 2008
43.58
43.95
43.11
43.34
8,150,725
+0.19(+0.44%)
Jul 11, 2008
42.87
43.56
42.55
43.15
9,973,334
-0.13(-0.29%)
Jul 10, 2008
43.19
43.80
42.89
43.28
8,418,719
+0.18(+0.41%)
Jul 09, 2008
44.02
44.71
43.05
43.10
9,916,348
-1.50(-3.36%)
Jul 08, 2008
43.90
44.69
43.65
44.60
8,223,738
+0.74(+1.69%)
Jul 07, 2008
43.88
44.51
43.50
43.86
7,824,824
+0.24(+0.56%)
Jul 04, 2008
43.18
43.93
43.12
43.61
4,910,797
+0.00(+0.00%)
Jul 03, 2008
43.18
43.93
43.12
43.61
4,910,797
+0.62(+1.43%)
Jul 02, 2008
44.07
44.07
43.00
43.00
7,423,373
-0.82(-1.86%)
Jul 01, 2008
43.11
43.98
42.43
43.82
10,117,765
+0.12(+0.27%)
Jun 30, 2008
43.63
43.76
43.08
43.70
8,494,466
+0.05(+0.12%)
Jun 27, 2008
44.25
44.25
43.26
43.65
11,915,182
-0.47(-1.07%)
Jun 26, 2008
45.39
45.40
44.10
44.12
11,740,201
-1.45(-3.18%)
Jun 25, 2008
45.46
45.99
45.40
45.57
7,718,037
+0.09(+0.19%)
Jun 24, 2008
45.74
46.13
45.46
45.48
7,222,607
-0.33(-0.73%)
Jun 23, 2008
46.06
46.11
45.71
45.81
4,784,750
-0.04(-0.08%)
Jun 20, 2008
46.47
46.47
45.60
45.85
11,733,789
-0.69(-1.48%)
Jun 19, 2008
46.60
46.75
46.31
46.54
5,644,277
-0.11(-0.24%)
Jun 18, 2008
46.87
47.24
46.58
46.65
5,671,765
-0.42(-0.89%)
Jun 17, 2008
47.37
47.53
47.00
47.07
5,672,228
-0.14(-0.31%)
Jun 16, 2008
47.57
47.80
47.15
47.22
6,619,483
-0.58(-1.21%)
Jun 13, 2008
47.84
48.05
47.33
47.80
6,235,132
+0.36(+0.75%)
Jun 12, 2008
47.41
47.98
47.25
47.44
6,038,413
+0.18(+0.37%)
Jun 11, 2008
47.72
47.72
47.12
47.26
7,812,438
-0.46(-0.96%)
Jun 10, 2008
47.57
47.90
47.17
47.72
4,770,711
+0.11(+0.24%)
Jun 09, 2008
47.29
47.76
46.94
47.61
7,011,183
+0.60(+1.28%)
Jun 06, 2008
48.18
48.36
47.00
47.01
9,530,595
-1.66(-3.41%)
Jun 05, 2008
48.09
48.73
47.95
48.66
6,061,045
+0.72(+1.49%)
Jun 04, 2008
47.83
48.61
47.60
47.95
7,433,873
+0.08(+0.17%)
Jun 03, 2008
48.03
48.14
47.41
47.87
7,720,738
-0.01(-0.03%)
Jun 02, 2008
48.61
48.66
47.60
47.88
6,278,825
-0.82(-1.69%)
May 30, 2008
48.29
48.88
48.29
48.70
5,552,816
-0.13(-0.26%)
May 29, 2008
48.10
49.10
48.10
48.83
5,467,440
+0.54(+1.12%)
May 28, 2008
47.93
48.36
47.92
48.29
5,863,179
+0.46(+0.96%)
May 27, 2008
47.55
48.19
47.44
47.83
4,441,715
+0.23(+0.47%)
May 26, 2008
47.87
47.88
47.41
47.60
0
+0.00(+0.00%)
May 23, 2008
47.87
47.88
47.41
47.60
4,585,116
-0.52(-1.08%)
May 22, 2008
47.95
48.23
47.64
48.12
6,120,527
+0.33(+0.68%)
May 21, 2008
48.67
48.68
47.62
47.80
7,054,780
-0.89(-1.82%)
May 20, 2008
49.63
49.64
48.40
48.68
8,305,861
-0.95(-1.92%)
May 19, 2008
49.39
50.16
49.28
49.64
5,003,765
+0.24(+0.50%)
May 16, 2008
48.97
49.49
48.64
49.39
6,605,433
+0.50(+1.03%)
May 15, 2008
48.79
49.05
48.46
48.89
5,532,429
+0.08(+0.17%)
May 14, 2008
48.78
49.37
48.46
48.81
4,654,589
+0.35(+0.71%)
May 13, 2008
48.80
49.19
48.29
48.46
5,426,491
-0.31(-0.63%)
May 12, 2008
48.14
48.77
47.69
48.77
5,657,016
+0.85(+1.77%)
May 09, 2008
47.71
48.14
47.61
47.92
3,760,130
-0.40(-0.82%)
May 08, 2008
48.42
48.57
48.02
48.32
6,045,465
+0.17(+0.35%)
May 07, 2008
48.95
49.06
48.03
48.15
6,512,319
-0.68(-1.39%)
May 06, 2008
48.63
48.90
48.19
48.83
4,604,673
+0.13(+0.27%)
May 05, 2008
49.37
49.47
48.57
48.69
6,124,829
-0.63(-1.27%)
May 02, 2008
49.25
49.89
49.11
49.32
5,982,698
+0.45(+0.91%)
May 01, 2008
48.31
49.01
48.08
48.88
6,025,852
+0.59(+1.22%)
Apr 30, 2008
48.35
49.13
48.26
48.29
7,470,585
+0.03(+0.05%)
Apr 29, 2008
48.47
48.81
48.21
48.26
5,738,261
-0.17(-0.35%)
Apr 28, 2008
48.73
48.96
48.27
48.43
8,209,970
-0.43(-0.89%)
Apr 25, 2008
49.51
49.52
48.01
48.86
8,841,001
-0.82(-1.66%)
Apr 24, 2008
50.98
50.98
48.69
49.69
10,070,481
-0.86(-1.70%)
Apr 23, 2008
51.19
51.29
50.50
50.55
4,819,844
-0.43(-0.84%)
Apr 22, 2008
51.58
51.61
50.57
50.97
4,338,772
-0.73(-1.41%)
Apr 21, 2008
52.12
52.14
51.43
51.70
4,631,000
-0.35(-0.68%)
Apr 18, 2008
51.39
52.25
50.97
52.05
7,511,566
+1.41(+2.79%)
Apr 17, 2008
50.59
50.90
49.78
50.64
5,107,602
-0.03(-0.05%)
Apr 16, 2008
49.82
50.98
49.68
50.67
8,416,453
+1.16(+2.35%)
Apr 15, 2008
49.36
49.57
49.15
49.50
4,256,268
+0.36(+0.74%)
Apr 14, 2008
49.16
49.63
48.79
49.14
7,083,526
-0.13(-0.27%)
Apr 11, 2008
49.48
49.65
49.06
49.27
8,939,462
-1.18(-2.34%)
Apr 10, 2008
50.04
50.80
49.89
50.45
5,967,785
+0.48(+0.95%)
Apr 09, 2008
50.23
50.31
49.48
49.98
4,725,353
-0.18(-0.36%)
Apr 08, 2008
49.92
50.40
49.91
50.16
5,525,274
-0.19(-0.39%)
Apr 07, 2008
50.83
51.25
50.33
50.35
4,907,658
-0.21(-0.41%)
Apr 04, 2008
50.42
50.90
49.87
50.56
4,460,234
+0.22(+0.44%)
Apr 03, 2008
50.60
50.86
50.13
50.34
5,224,543
-0.46(-0.91%)
Apr 02, 2008
51.01
51.22
50.60
50.80
4,573,348
-0.26(-0.50%)
Apr 01, 2008
49.99
51.19
49.88
51.06
7,667,895
+1.36(+2.74%)
Mar 31, 2008
49.01
49.91
49.01
49.70
5,582,862
+0.75(+1.54%)
Mar 28, 2008
49.22
49.57
48.88
48.95
3,195,380
+0.06(+0.12%)
Mar 27, 2008
49.48
49.67
48.89
48.89
5,733,624
-0.50(-1.02%)
Mar 26, 2008
49.44
49.46
48.90
49.39
5,893,025
-0.20(-0.41%)
Mar 25, 2008
49.50
49.76
49.15
49.59
6,192,727
+0.21(+0.43%)
Mar 24, 2008
49.07
49.74
48.92
49.38
6,915,288
+0.41(+0.85%)
Mar 21, 2008
49.29
49.90
48.64
48.96
11,043,427
-0.00(-0.00%)
Mar 20, 2008
49.29
49.90
48.64
48.97
11,043,427
-0.93(-1.87%)
Mar 19, 2008
51.01
51.29
49.32
49.90
7,088,013
-0.93(-1.83%)
Mar 18, 2008
50.13
50.83
49.62
50.83
7,276,894
+1.53(+3.11%)
Mar 17, 2008
47.49
49.77
47.24
49.30
8,043,549
+0.62(+1.26%)
Mar 14, 2008
50.06
50.06
48.11
48.68
7,776,270
-0.97(-1.96%)
Mar 13, 2008
48.66
49.97
48.45
49.65
6,835,783
+0.41(+0.84%)
Mar 12, 2008
48.96
49.88
48.96
49.24
6,309,786
+0.30(+0.60%)
Mar 11, 2008
48.54
48.98
47.72
48.95
6,971,917
+1.55(+3.27%)
Mar 10, 2008
48.18
48.42
47.27
47.39
6,698,805
-0.65(-1.35%)
Mar 07, 2008
48.61
48.97
47.93
48.04
8,280,030
-0.90(-1.85%)
Mar 06, 2008
49.42
49.76
48.91
48.95
7,507,213
-0.62(-1.24%)
Mar 05, 2008
49.55
49.99
48.93
49.56
6,157,737
+0.33(+0.66%)
Mar 04, 2008
48.93
49.44
48.66
49.23
6,991,481
-0.05(-0.10%)
Mar 03, 2008
49.08
49.38
48.74
49.28
3,862,786
+0.06(+0.11%)
Feb 29, 2008
50.01
50.01
49.10
49.23
4,923,092
-0.88(-1.75%)
Feb 28, 2008
50.27
50.41
49.76
50.11
4,302,222
-0.43(-0.84%)
Feb 27, 2008
50.66
50.95
50.29
50.53
4,466,881
-0.51(-1.00%)
Feb 26, 2008
50.61
51.23
50.52
51.04
5,060,679
+0.18(+0.36%)
Feb 25, 2008
49.96
50.89
49.66
50.86
4,676,705
+0.84(+1.67%)
Feb 22, 2008
49.81
50.11
49.13
50.03
5,559,465
+0.45(+0.90%)
Feb 21, 2008
50.27
50.64
49.40
49.58
6,504,082
-0.62(-1.23%)
Feb 20, 2008
49.81
50.36
49.25
50.19
5,163,777
+0.06(+0.11%)
Feb 19, 2008
50.39
50.77
49.96
50.14
5,563,856
-0.06(-0.13%)
Feb 18, 2008
50.32
50.62
49.94
50.20
0
+0.00(+0.00%)
Feb 15, 2008
50.32
50.62
49.94
50.20
5,785,194
-0.21(-0.42%)
Feb 14, 2008
51.01
51.27
50.36
50.41
3,958,563
-0.68(-1.34%)
Feb 13, 2008
49.95
51.18
49.91
51.10
6,021,392
+1.43(+2.88%)
Feb 12, 2008
49.99
50.13
49.35
49.67
5,834,838
-0.11(-0.23%)
Feb 11, 2008
49.22
49.96
48.88
49.78
3,340,038
+0.45(+0.92%)
Feb 08, 2008
49.51
49.72
48.86
49.33
4,494,153
-0.35(-0.71%)
Feb 07, 2008
49.35
49.94
49.15
49.68
5,549,115
-0.04(-0.08%)
Feb 06, 2008
49.90
50.19
49.49
49.72
6,165,011
+0.06(+0.11%)
Feb 05, 2008
49.80
50.18
49.55
49.66
7,648,224
-0.93(-1.84%)
Feb 04, 2008
51.00
51.17
50.54
50.59
5,378,722
-0.40(-0.79%)
Feb 01, 2008
50.10
51.04
50.01
50.99
7,548,461
+0.98(+1.96%)
Jan 31, 2008
48.56
50.23
48.37
50.01
8,652,365
+0.90(+1.83%)
Jan 30, 2008
48.86
49.91
48.66
49.11
7,300,141
+0.13(+0.26%)
Jan 29, 2008
48.85
49.40
47.85
48.99
8,062,418
+0.37(+0.76%)
Jan 28, 2008
47.73
48.68
47.47
48.62
7,344,538
+1.21(+2.54%)
Jan 25, 2008
48.24
48.24
47.14
47.41
6,164,019
-0.14(-0.29%)
Jan 24, 2008
47.97
48.24
47.09
47.55
7,653,684
-0.23(-0.49%)
Jan 23, 2008
46.18
47.87
45.24
47.78
11,149,298
+0.59(+1.25%)
Jan 22, 2008
45.25
47.48
45.25
47.19
10,473,432
+0.16(+0.33%)
Jan 21, 2008
47.39
48.00
46.50
47.04
0
+0.00(+0.00%)
Jan 18, 2008
47.39
48.00
46.50
47.04
11,232,756
-0.03(-0.07%)
Jan 17, 2008
48.59
48.78
46.76
47.07
11,296,259
-1.47(-3.03%)
Jan 16, 2008
48.24
49.34
48.24
48.54
7,114,811
+0.08(+0.16%)
Jan 15, 2008
48.98
49.42
48.37
48.46
6,699,148
-0.83(-1.68%)
Jan 14, 2008
49.06
49.38
48.66
49.29
4,662,401
+0.58(+1.19%)
Jan 11, 2008
50.00
50.90
48.33
48.71
13,400,835
-1.65(-3.28%)
Jan 10, 2008
50.08
50.68
49.62
50.36
10,886,579
+0.01(+0.02%)
Jan 09, 2008
50.36
50.75
49.28
50.35
10,228,047
-0.01(-0.02%)
Jan 08, 2008
51.08
51.53
50.30
50.36
9,095,555
-0.57(-1.11%)
Jan 07, 2008
51.55
51.58
50.72
50.93
6,726,666
-0.41(-0.79%)
Jan 04, 2008
51.49
51.90
51.21
51.34
5,765,628
-0.59(-1.14%)
Jan 03, 2008
52.00
52.42
51.72
51.93
4,338,625
-0.01(-0.01%)
Jan 02, 2008
52.89
53.22
51.63
51.93
7,092,811
-1.01(-1.91%)
Jan 01, 2008
53.15
53.50
52.92
52.95
0
+0.00(+0.00%)
Dec 31, 2007
53.15
53.50
52.92
52.95
2,772,104
-0.48(-0.90%)
Dec 28, 2007
54.08
54.08
52.98
53.43
3,444,240
-0.19(-0.36%)
Dec 27, 2007
54.06
54.31
53.55
53.62
3,630,264
-0.42(-0.78%)
Dec 26, 2007
54.61
54.61
53.84
54.04
3,411,735
-0.12(-0.22%)
Dec 24, 2007
53.70
54.34
53.56
54.16
1,416,497
+0.13(+0.24%)
Dec 21, 2007
53.88
54.53
53.26
54.03
11,197,509
+0.98(+1.85%)
Dec 20, 2007
53.24
53.57
52.65
53.05
5,412,558
-0.28(-0.52%)
Dec 19, 2007
53.81
53.90
52.81
53.33
5,947,355
-0.58(-1.07%)
Dec 18, 2007
54.13
54.19
53.39
53.91
4,905,825
+0.04(+0.08%)
Dec 17, 2007
53.62
54.44
53.62
53.86
5,942,667
-0.09(-0.17%)
Dec 14, 2007
54.08
54.99
53.92
53.96
5,372,060
-0.62(-1.14%)
Dec 13, 2007
54.26
54.67
53.59
54.58
6,838,579
+0.16(+0.30%)
Dec 12, 2007
55.32
55.70
53.98
54.41
11,552,385
+1.26(+2.37%)
Dec 11, 2007
54.66
54.66
53.15
53.15
6,865,413
-1.31(-2.41%)
Dec 10, 2007
54.16
54.72
54.16
54.46
5,242,604
+0.35(+0.64%)
Dec 07, 2007
52.78
54.33
52.78
54.12
5,907,559
+0.86(+1.62%)
Dec 06, 2007
52.57
53.37
52.47
53.26
4,678,094
+0.67(+1.27%)
Dec 05, 2007
51.92
52.74
51.81
52.59
5,185,075
+1.05(+2.03%)
Dec 04, 2007
51.41
52.08
51.24
51.54
5,078,711
-0.08(-0.15%)
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
.