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
CBS Corp
(NY:
CBS
)
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, 2009
5.863
6.786
5.748
6.245
22,086,622
+0.61(+10.87%)
Apr 29, 2009
5.260
5.739
5.216
5.633
12,866,257
+0.43(+8.36%)
Apr 28, 2009
5.251
5.340
5.136
5.198
9,470,357
-0.13(-2.50%)
Apr 27, 2009
5.429
5.535
5.269
5.331
11,266,916
-0.19(-3.38%)
Apr 24, 2009
5.225
5.564
5.154
5.517
10,168,287
+0.37(+7.24%)
Apr 23, 2009
5.322
5.340
5.012
5.145
10,013,036
-0.11(-2.03%)
Apr 22, 2009
5.251
5.535
5.021
5.251
12,817,146
-0.23(-4.21%)
Apr 21, 2009
5.101
5.597
5.012
5.482
12,386,838
+0.38(+7.48%)
Apr 20, 2009
5.766
5.766
4.976
5.101
20,534,318
-0.84(-14.18%)
Apr 17, 2009
4.959
6.067
4.834
5.943
32,986,176
+0.98(+19.86%)
Apr 16, 2009
4.799
5.065
4.701
4.959
7,364,575
+0.22(+4.68%)
Apr 15, 2009
4.542
4.746
4.471
4.737
5,979,164
+0.15(+3.29%)
Apr 14, 2009
4.799
4.923
4.462
4.586
13,025,635
-0.27(-5.48%)
Apr 13, 2009
4.701
4.914
4.613
4.852
6,769,113
+0.10(+2.05%)
Apr 09, 2009
4.630
5.012
4.568
4.755
15,943,908
+0.29(+6.56%)
Apr 08, 2009
4.302
4.542
3.992
4.462
12,792,198
+0.16(+3.71%)
Apr 07, 2009
4.240
4.426
4.160
4.302
8,684,170
-0.04(-0.82%)
Apr 06, 2009
4.258
4.418
4.187
4.338
10,382,065
+0.04(+0.82%)
Apr 03, 2009
4.196
4.497
4.001
4.302
15,496,107
+0.16(+3.85%)
Apr 02, 2009
3.566
4.178
3.548
4.143
21,608,730
+0.70(+20.36%)
Apr 01, 2009
3.353
3.459
3.238
3.442
9,309,311
+0.04(+1.04%)
Mar 31, 2009
3.415
3.504
3.238
3.406
10,601,244
+0.04(+1.32%)
Mar 30, 2009
3.726
3.965
3.335
3.362
18,261,278
-0.82(-19.53%)
Mar 26, 2009
3.956
4.249
3.947
4.178
11,802,214
+0.28(+7.29%)
Mar 25, 2009
4.080
4.258
3.752
3.894
11,304,592
-0.07(-1.79%)
Mar 24, 2009
3.859
4.293
3.841
3.965
13,171,958
+0.04(+1.13%)
Mar 23, 2009
3.805
3.930
3.752
3.921
10,498,232
+0.33(+9.14%)
Mar 20, 2009
3.841
3.850
3.331
3.593
14,008,928
-0.27(-6.90%)
Mar 19, 2009
3.983
3.983
3.770
3.859
11,053,674
+0.01(+0.31%)
Mar 18, 2009
3.655
4.063
3.557
3.847
18,499,516
+0.17(+4.49%)
Mar 17, 2009
3.548
3.699
3.424
3.681
12,665,058
+0.28(+8.36%)
Mar 16, 2009
3.548
3.664
3.380
3.397
10,932,336
-0.04(-1.29%)
Mar 13, 2009
3.593
3.628
3.335
3.442
0
-0.12(-3.48%)
Mar 12, 2009
3.326
3.610
3.127
3.566
19,195,444
+0.24(+7.20%)
Mar 11, 2009
3.193
3.486
3.025
3.326
14,828,524
+0.18(+5.63%)
Mar 10, 2009
2.812
3.309
2.732
3.149
25,345,342
+0.41(+14.89%)
Mar 09, 2009
2.998
2.998
2.714
2.741
11,014,741
-0.24(-8.04%)
Mar 06, 2009
3.149
3.149
2.883
2.980
0
-0.06(-2.04%)
Mar 05, 2009
3.300
3.326
2.936
3.043
18,689,480
-0.37(-10.91%)
Mar 04, 2009
3.415
3.592
3.211
3.415
24,990,112
-0.12(-3.39%)
Mar 02, 2009
3.690
3.690
3.415
3.535
18,594,440
-0.25(-6.67%)
Feb 27, 2009
4.338
4.338
3.770
3.788
0
-0.25(-6.15%)
Feb 26, 2009
4.533
4.613
3.983
4.036
16,859,088
-0.38(-8.63%)
Feb 25, 2009
4.586
4.648
4.231
4.418
14,771,609
-0.20(-4.23%)
Feb 24, 2009
4.267
4.701
4.160
4.613
16,357,276
+0.27(+6.12%)
Feb 23, 2009
4.488
4.488
4.253
4.347
15,513,736
+0.01(+0.20%)
Feb 20, 2009
4.302
4.568
4.196
4.338
20,647,984
-0.07(-1.61%)
Feb 19, 2009
5.021
5.455
4.400
4.409
26,017,290
-0.14(-3.12%)
Feb 18, 2009
4.710
4.710
4.355
4.551
26,741,738
-0.11(-2.29%)
Feb 17, 2009
4.888
5.003
4.613
4.657
11,491,025
-0.50(-9.64%)
Feb 13, 2009
5.207
5.251
4.923
5.154
13,002,861
-0.04(-0.68%)
Feb 12, 2009
5.030
5.234
4.879
5.189
11,251,656
-0.03(-0.51%)
Feb 11, 2009
5.101
5.384
5.021
5.216
10,736,129
+0.19(+3.70%)
Feb 10, 2009
5.438
5.517
4.985
5.030
11,059,336
-0.49(-8.84%)
Feb 09, 2009
5.677
5.730
5.455
5.517
11,350,999
-0.16(-2.81%)
Feb 06, 2009
5.331
5.917
5.260
5.677
14,248,549
+0.36(+6.84%)
Feb 05, 2009
5.101
5.500
4.967
5.313
13,886,778
+0.20(+3.99%)
Feb 04, 2009
5.136
5.464
5.056
5.109
16,811,202
-0.08(-1.54%)
Feb 03, 2009
5.145
5.269
4.896
5.189
11,101,991
+0.04(+0.86%)
Feb 02, 2009
4.994
5.216
4.870
5.145
9,408,886
+0.07(+1.40%)
Jan 30, 2009
5.438
5.464
5.038
5.074
0
-0.27(-4.98%)
Jan 29, 2009
5.704
5.704
5.260
5.340
9,454,842
-0.43(-7.53%)
Jan 28, 2009
5.580
5.899
5.384
5.775
9,363,443
+0.34(+6.20%)
Jan 27, 2009
5.455
5.677
5.393
5.438
9,248,856
+0.01(+0.16%)
Jan 26, 2009
5.580
5.846
5.260
5.429
11,294,254
-0.34(-5.85%)
Jan 23, 2009
5.553
5.881
5.322
5.766
16,794,200
+0.05(+0.93%)
Jan 22, 2009
5.943
6.103
5.651
5.713
13,330,627
-0.62(-9.80%)
Jan 21, 2009
5.855
6.342
5.810
6.334
12,965,810
+0.59(+10.19%)
Jan 20, 2009
6.378
6.458
5.721
5.748
9,194,875
-0.64(-10.00%)
Jan 16, 2009
6.413
6.573
6.112
6.387
8,559,709
+0.09(+1.41%)
Jan 15, 2009
6.396
6.529
5.890
6.298
13,409,055
-0.11(-1.66%)
Jan 14, 2009
6.591
6.697
6.245
6.404
8,717,263
-0.33(-4.87%)
Jan 13, 2009
6.954
6.954
6.582
6.733
10,795,749
-0.20(-2.94%)
Jan 12, 2009
7.540
7.540
6.866
6.937
8,789,320
-0.51(-6.90%)
Jan 09, 2009
7.629
7.779
7.416
7.451
7,217,862
-0.27(-3.56%)
Jan 08, 2009
7.496
7.833
7.354
7.726
10,571,470
+0.18(+2.35%)
Jan 07, 2009
7.762
7.806
7.425
7.549
11,687,357
-0.36(-4.60%)
Jan 06, 2009
7.833
8.152
7.726
7.912
15,461,328
+0.20(+2.53%)
Jan 05, 2009
7.850
7.983
7.646
7.717
9,768,674
-0.19(-2.36%)
Jan 02, 2009
7.265
7.921
7.229
7.904
0
+0.64(+8.79%)
Jan 01, 2009
7.034
7.318
6.981
7.265
0
+0.00(+0.00%)
Dec 31, 2008
7.034
7.318
6.981
7.265
5,252,455
+0.20(+2.76%)
Dec 30, 2008
6.742
7.079
6.697
7.070
4,400,813
+0.36(+5.42%)
Dec 29, 2008
6.866
7.008
6.520
6.706
5,974,669
-0.14(-2.07%)
Dec 26, 2008
6.626
6.937
6.626
6.848
4,427,446
+0.19(+2.80%)
Dec 24, 2008
6.502
6.715
6.471
6.662
2,506,111
+0.04(+0.54%)
Dec 23, 2008
6.733
6.733
6.493
6.626
7,447,748
+0.01(+0.13%)
Dec 22, 2008
6.821
6.821
6.449
6.617
11,430,519
-0.22(-3.24%)
Dec 19, 2008
7.549
7.549
6.493
6.839
15,031,925
+0.27(+4.19%)
Dec 18, 2008
6.901
7.025
6.493
6.564
8,697,697
-0.31(-4.52%)
Dec 17, 2008
6.795
7.052
6.635
6.875
10,822,758
-0.20(-2.76%)
Dec 16, 2008
7.034
7.079
6.582
7.070
16,395,163
+0.27(+4.05%)
Dec 15, 2008
7.318
7.451
6.573
6.795
13,128,675
-0.48(-6.59%)
Dec 12, 2008
6.635
7.394
6.431
7.274
13,724,047
+0.40(+5.81%)
Dec 11, 2008
6.946
7.194
6.795
6.875
11,641,170
-0.16(-2.27%)
Dec 10, 2008
6.688
7.309
6.653
7.034
11,945,404
+0.43(+6.44%)
Dec 09, 2008
6.839
7.114
6.555
6.609
14,363,679
-0.34(-4.85%)
Dec 08, 2008
6.750
7.096
6.600
6.946
13,195,670
+0.39(+5.95%)
Dec 05, 2008
6.387
6.600
5.917
6.555
12,985,176
-0.01(-0.14%)
Dec 04, 2008
6.342
6.919
6.192
6.564
17,856,662
+0.08(+1.23%)
Dec 03, 2008
6.050
6.546
5.154
6.484
19,264,560
+0.80(+14.04%)
Dec 02, 2008
5.012
5.979
4.728
5.686
15,728,582
+0.51(+9.95%)
Dec 01, 2008
5.695
5.757
5.145
5.171
9,805,631
-0.74(-12.46%)
Nov 28, 2008
5.784
5.979
5.517
5.908
4,634,836
+0.10(+1.68%)
Nov 26, 2008
5.127
5.846
4.976
5.810
10,799,742
+0.56(+10.64%)
Nov 25, 2008
5.438
5.677
4.950
5.251
10,152,116
-0.06(-1.17%)
Nov 24, 2008
4.622
5.473
4.471
5.313
17,511,248
+0.90(+20.28%)
Nov 21, 2008
4.213
4.471
3.868
4.418
17,241,866
+0.42(+10.42%)
Nov 20, 2008
4.728
4.737
3.983
4.001
20,908,764
-0.78(-16.33%)
Nov 19, 2008
5.278
5.393
4.755
4.781
13,036,437
-0.60(-11.20%)
Nov 18, 2008
5.402
5.588
5.136
5.384
13,416,566
-0.04(-0.65%)
Nov 17, 2008
5.739
5.846
5.411
5.420
14,911,071
-0.45(-7.70%)
Nov 14, 2008
5.686
6.378
5.571
5.872
18,601,458
+0.17(+2.95%)
Nov 13, 2008
5.393
5.917
5.198
5.704
28,304,608
+0.32(+5.93%)
Nov 12, 2008
6.644
6.671
5.367
5.384
35,852,244
-1.41(-20.76%)
Nov 11, 2008
7.096
7.123
6.600
6.795
9,637,882
-0.30(-4.25%)
Nov 10, 2008
7.283
7.504
6.990
7.096
11,084,930
-0.14(-1.96%)
Nov 07, 2008
7.318
7.496
7.096
7.238
13,501,527
+0.04(+0.62%)
Nov 06, 2008
7.921
7.983
7.158
7.194
20,428,256
-0.88(-10.88%)
Nov 05, 2008
8.613
8.755
8.028
8.072
11,009,602
-0.66(-7.52%)
Nov 04, 2008
8.720
8.773
8.347
8.729
10,619,938
+0.23(+2.71%)
Nov 03, 2008
8.604
8.764
8.303
8.498
9,925,170
-0.12(-1.34%)
Oct 31, 2008
8.365
8.924
8.010
8.613
15,571,950
+0.25(+2.97%)
Oct 30, 2008
7.895
8.702
7.895
8.365
14,926,254
+0.63(+8.14%)
Oct 29, 2008
7.921
8.445
7.735
7.735
17,924,408
-0.10(-1.25%)
Oct 28, 2008
7.229
7.895
6.928
7.833
10,090,214
+0.93(+13.50%)
Oct 27, 2008
6.777
7.221
6.674
6.901
11,730,352
-0.01(-0.13%)
Oct 24, 2008
7.034
7.238
6.830
6.910
15,411,221
-0.56(-7.48%)
Oct 23, 2008
7.229
7.504
6.883
7.469
12,436,723
+0.29(+4.08%)
Oct 22, 2008
7.895
7.895
6.919
7.176
11,955,069
-0.84(-10.51%)
Oct 21, 2008
8.321
8.436
7.992
8.019
9,525,711
-0.32(-3.83%)
Oct 20, 2008
8.205
8.383
7.859
8.338
10,712,206
-0.01(-0.11%)
Oct 17, 2008
7.629
8.434
7.611
8.347
20,336,020
+0.54(+6.93%)
Oct 16, 2008
7.682
7.877
7.061
7.806
21,405,806
+0.16(+2.09%)
Oct 15, 2008
8.356
8.445
7.575
7.646
16,847,498
-0.81(-9.55%)
Oct 14, 2008
8.365
8.516
7.886
8.454
26,667,178
+0.70(+9.04%)
Oct 13, 2008
7.664
7.859
6.795
7.753
30,307,998
+0.57(+7.90%)
Oct 10, 2008
8.604
9.270
6.688
7.185
56,049,256
-1.81(-20.12%)
Oct 09, 2008
10.31
10.31
8.986
8.995
12,497,777
-1.14(-11.21%)
Oct 08, 2008
10.27
10.96
10.09
10.13
13,433,131
-0.38(-3.63%)
Oct 07, 2008
11.58
11.66
10.47
10.51
14,014,556
-0.96(-8.35%)
Oct 06, 2008
11.17
11.52
10.80
11.47
13,191,356
+0.04(+0.31%)
Oct 03, 2008
12.27
12.32
11.35
11.43
11,210,703
-0.65(-5.36%)
Oct 02, 2008
12.78
12.84
12.05
12.08
8,141,471
-0.72(-5.61%)
Oct 01, 2008
12.82
12.96
12.64
12.80
6,497,546
-0.13(-1.03%)
Sep 30, 2008
12.95
12.98
12.50
12.93
9,457,569
+0.25(+1.96%)
Sep 29, 2008
13.51
13.76
12.44
12.68
11,775,446
-0.98(-7.14%)
Sep 26, 2008
13.40
13.78
13.24
13.66
0
+0.14(+1.05%)
Sep 25, 2008
13.12
13.69
13.09
13.52
6,304,653
+0.46(+3.53%)
Sep 24, 2008
13.20
13.39
12.98
13.06
7,677,013
-0.12(-0.88%)
Sep 23, 2008
13.74
13.92
13.02
13.17
7,205,401
-0.48(-3.51%)
Sep 22, 2008
13.76
14.06
13.60
13.65
8,349,094
-0.27(-1.91%)
Sep 19, 2008
14.19
15.07
13.87
13.92
0
+0.01(+0.06%)
Sep 18, 2008
13.53
14.21
13.09
13.91
13,997,683
+0.56(+4.19%)
Sep 17, 2008
14.06
14.10
13.31
13.35
8,850,505
-0.84(-5.94%)
Sep 16, 2008
14.05
14.39
13.78
14.19
8,353,924
-0.14(-0.99%)
Sep 15, 2008
14.53
15.14
14.25
14.33
9,104,279
-0.61(-4.10%)
Sep 12, 2008
14.92
15.04
14.62
14.95
7,397,883
-0.12(-0.82%)
Sep 11, 2008
14.96
15.23
14.78
15.07
9,276,576
+0.11(+0.71%)
Sep 10, 2008
14.80
15.11
14.62
14.96
12,309,229
+0.24(+1.63%)
Sep 09, 2008
15.11
15.32
14.72
14.72
12,247,941
-0.43(-2.87%)
Sep 08, 2008
14.99
15.31
14.92
15.16
8,466,204
+0.47(+3.20%)
Sep 05, 2008
14.29
14.78
14.25
14.69
0
+0.34(+2.35%)
Sep 04, 2008
14.72
14.73
14.34
14.35
7,034,568
-0.43(-2.94%)
Sep 03, 2008
14.54
14.81
14.43
14.79
6,298,265
+0.24(+1.65%)
Sep 02, 2008
14.55
14.92
14.50
14.55
8,345,457
+0.20(+1.36%)
Aug 29, 2008
14.65
14.72
14.34
14.35
4,550,396
-0.50(-3.35%)
Aug 28, 2008
14.65
14.91
14.58
14.85
6,525,630
+0.27(+1.82%)
Aug 27, 2008
14.51
14.75
14.39
14.58
4,663,327
+0.06(+0.43%)
Aug 26, 2008
14.69
14.76
14.24
14.52
7,174,877
-0.15(-1.03%)
Aug 25, 2008
14.83
15.01
14.60
14.67
5,003,446
-0.22(-1.49%)
Aug 22, 2008
14.64
14.93
14.52
14.89
3,682,385
+0.28(+1.94%)
Aug 21, 2008
14.47
14.65
14.25
14.61
4,808,835
+0.01(+0.06%)
Aug 20, 2008
14.96
14.98
14.43
14.60
5,691,697
-0.28(-1.85%)
Aug 19, 2008
15.43
15.49
14.80
14.88
5,460,630
-0.70(-4.50%)
Aug 18, 2008
16.09
16.17
15.42
15.58
6,110,037
-0.43(-2.66%)
Aug 15, 2008
16.02
16.27
15.78
16.00
0
-0.01(-0.06%)
Aug 14, 2008
15.18
16.21
15.17
16.01
12,908,988
+0.75(+4.94%)
Aug 13, 2008
15.28
15.43
15.13
15.26
6,360,694
-0.09(-0.58%)
Aug 12, 2008
15.50
15.67
15.28
15.35
9,194,529
-0.33(-2.09%)
Aug 11, 2008
14.74
15.81
14.73
15.67
11,709,987
+0.82(+5.49%)
Aug 08, 2008
14.33
14.89
14.22
14.86
5,238,189
+0.62(+4.36%)
Aug 07, 2008
14.72
14.73
14.18
14.24
5,412,839
-0.58(-3.89%)
Aug 06, 2008
14.60
14.87
14.26
14.81
9,347,371
+0.19(+1.27%)
Aug 05, 2008
14.34
14.64
14.29
14.63
6,069,199
+0.43(+3.00%)
Aug 04, 2008
14.19
14.35
13.98
14.20
4,950,969
+0.03(+0.19%)
Aug 01, 2008
14.64
14.65
14.04
14.18
8,320,166
-0.34(-2.32%)
Jul 31, 2008
14.61
14.99
14.32
14.51
13,327,927
-0.46(-3.08%)
Jul 30, 2008
15.17
15.40
14.51
14.97
9,109,506
-0.24(-1.57%)
Jul 29, 2008
15.21
15.43
14.72
15.21
7,193,984
+0.51(+3.50%)
Jul 28, 2008
15.04
15.09
14.64
14.70
6,972,562
-0.41(-2.70%)
Jul 25, 2008
15.55
15.76
14.96
15.11
7,432,187
-0.30(-1.96%)
Jul 24, 2008
16.06
16.16
15.40
15.41
10,175,787
-0.61(-3.82%)
Jul 23, 2008
15.46
16.09
15.22
16.02
8,853,697
+0.67(+4.39%)
Jul 22, 2008
14.74
15.38
14.65
15.35
8,601,837
+0.47(+3.16%)
Jul 21, 2008
15.17
15.19
14.82
14.88
4,204,097
-0.17(-1.12%)
Jul 18, 2008
15.21
15.34
14.90
15.04
8,622,307
-0.31(-2.02%)
Jul 17, 2008
15.11
15.39
14.88
15.35
13,889,992
+0.35(+2.37%)
Jul 16, 2008
15.01
15.20
14.56
15.00
16,260,930
-0.16(-1.05%)
Jul 15, 2008
14.82
15.38
14.49
15.16
10,930,091
+0.20(+1.36%)
Jul 14, 2008
15.43
15.49
14.96
14.96
7,211,520
-0.31(-2.03%)
Jul 11, 2008
15.30
15.40
14.72
15.27
10,662,810
-0.23(-1.49%)
Jul 10, 2008
15.67
15.75
15.35
15.50
8,324,723
-0.14(-0.91%)
Jul 09, 2008
15.82
16.03
15.55
15.64
9,799,894
-0.16(-1.01%)
Jul 08, 2008
15.60
15.84
15.42
15.80
8,692,970
+0.07(+0.45%)
Jul 07, 2008
15.84
16.19
15.52
15.73
10,464,266
-0.77(-4.68%)
Jul 04, 2008
16.78
16.79
16.43
16.50
5,541,542
+0.00(+0.00%)
Jul 03, 2008
16.78
16.79
16.43
16.50
5,541,542
-0.12(-0.69%)
Jul 02, 2008
17.10
17.18
16.61
16.61
6,921,354
-0.39(-2.30%)
Jul 01, 2008
17.02
17.21
16.68
17.00
7,811,221
-0.28(-1.64%)
Jun 30, 2008
17.53
17.55
17.20
17.29
6,916,345
-0.24(-1.37%)
Jun 27, 2008
17.72
17.91
17.19
17.53
12,221,572
-0.21(-1.20%)
Jun 26, 2008
17.74
17.79
16.94
17.74
15,261,915
-0.17(-0.94%)
Jun 25, 2008
17.51
18.22
17.51
17.91
7,341,645
+0.49(+2.80%)
Jun 24, 2008
17.52
17.65
17.12
17.42
5,485,992
-0.16(-0.91%)
Jun 23, 2008
17.79
17.87
17.54
17.58
4,955,404
-0.16(-0.90%)
Jun 20, 2008
18.01
18.10
17.62
17.74
7,518,380
-0.38(-2.10%)
Jun 19, 2008
18.02
18.25
17.79
18.12
7,537,577
+0.23(+1.29%)
Jun 18, 2008
18.18
18.18
17.79
17.89
5,834,709
-0.43(-2.32%)
Jun 17, 2008
18.68
18.90
18.27
18.32
5,113,933
-0.19(-1.01%)
Jun 16, 2008
18.24
18.60
18.17
18.50
6,525,312
+0.16(+0.87%)
Jun 13, 2008
18.31
18.40
18.10
18.34
5,380,393
+0.08(+0.44%)
Jun 12, 2008
18.37
18.50
18.14
18.26
7,093,452
-0.04(-0.24%)
Jun 11, 2008
18.57
18.77
18.29
18.31
5,778,142
-0.39(-2.09%)
Jun 10, 2008
18.67
18.87
18.42
18.70
5,347,428
+0.06(+0.33%)
Jun 09, 2008
18.94
18.95
18.54
18.64
4,608,722
-0.31(-1.64%)
Jun 06, 2008
19.65
19.65
18.93
18.95
6,219,823
-0.83(-4.17%)
Jun 05, 2008
19.44
19.83
19.34
19.77
8,877,854
+0.37(+1.92%)
Jun 04, 2008
19.16
19.63
19.09
19.40
7,057,781
+0.28(+1.48%)
Jun 03, 2008
19.20
19.44
19.02
19.12
10,107,280
-0.17(-0.87%)
Jun 02, 2008
19.10
19.31
19.08
19.28
6,082,363
+0.14(+0.74%)
May 30, 2008
19.12
19.36
19.09
19.14
8,412,737
-0.31(-1.60%)
May 29, 2008
19.67
19.75
19.29
19.45
11,171,193
-0.22(-1.13%)
May 28, 2008
20.09
20.15
19.59
19.67
8,467,468
-0.40(-1.99%)
May 27, 2008
20.18
20.32
19.92
20.07
7,811,729
-0.06(-0.31%)
May 26, 2008
20.30
20.44
20.11
20.14
0
+0.00(+0.00%)
May 23, 2008
20.30
20.44
20.11
20.14
4,002,730
-0.27(-1.30%)
May 22, 2008
20.29
20.62
20.19
20.40
4,779,345
+0.09(+0.44%)
May 21, 2008
20.79
20.79
20.18
20.31
6,067,420
-0.20(-0.95%)
May 20, 2008
20.55
20.71
20.40
20.51
9,478,778
-0.12(-0.56%)
May 19, 2008
20.74
20.93
20.52
20.62
8,973,260
-0.15(-0.73%)
May 16, 2008
21.44
21.44
20.66
20.77
9,954,231
-0.72(-3.34%)
May 15, 2008
21.48
21.69
20.92
21.49
12,874,003
-0.52(-2.38%)
May 14, 2008
21.95
22.18
21.87
22.02
4,473,167
+0.12(+0.57%)
May 13, 2008
22.15
22.15
21.76
21.89
4,037,642
-0.08(-0.36%)
May 12, 2008
21.79
21.97
21.52
21.97
3,825,388
+0.33(+1.52%)
May 09, 2008
20.89
21.82
20.89
21.64
3,467,793
-0.13(-0.61%)
May 08, 2008
21.74
22.02
21.71
21.78
7,604,116
+0.00(+0.00%)
May 07, 2008
21.85
22.08
21.71
21.78
6,515,148
-0.11(-0.49%)
May 06, 2008
21.09
22.11
20.96
21.88
9,828,417
+0.58(+2.71%)
May 05, 2008
21.56
21.56
21.17
21.31
5,403,275
-0.28(-1.27%)
May 02, 2008
21.49
21.61
21.25
21.58
7,158,736
+0.25(+1.16%)
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
.