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
Salesforce
(NY:
CRM
)
230.48
-1.46 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2009
10.48
10.76
10.41
10.69
10,812,389
+0.33(+3.23%)
Apr 29, 2009
10.16
10.47
10.11
10.35
5,516,188
+0.22(+2.19%)
Apr 28, 2009
10.02
10.21
9.947
10.13
4,867,718
-0.02(-0.17%)
Apr 27, 2009
9.860
10.27
9.752
10.15
7,843,524
+0.12(+1.19%)
Apr 24, 2009
9.892
10.11
9.777
10.03
8,289,698
+0.22(+2.27%)
Apr 23, 2009
9.890
9.905
9.500
9.807
10,178,999
-0.18(-1.80%)
Apr 22, 2009
9.655
10.17
9.533
9.987
9,885,697
+0.29(+3.04%)
Apr 21, 2009
9.181
9.697
9.176
9.692
8,017,167
+0.46(+5.03%)
Apr 20, 2009
9.363
9.363
9.016
9.228
8,132,517
-0.34(-3.57%)
Apr 17, 2009
9.428
9.685
9.423
9.570
5,588,751
+0.13(+1.35%)
Apr 16, 2009
9.445
9.508
9.121
9.443
5,603,870
+0.11(+1.23%)
Apr 15, 2009
9.395
9.403
9.171
9.328
3,711,490
-0.14(-1.48%)
Apr 14, 2009
9.453
9.732
9.405
9.468
8,181,365
-0.08(-0.86%)
Apr 13, 2009
9.637
9.722
9.450
9.550
10,818,069
+0.21(+2.27%)
Apr 09, 2009
9.078
9.360
8.926
9.338
9,414,290
+0.00(+0.05%)
Apr 08, 2009
9.268
9.450
9.203
9.333
6,930,233
+0.19(+2.08%)
Apr 07, 2009
9.168
9.368
9.046
9.143
8,117,754
+0.03(+0.38%)
Apr 06, 2009
9.148
9.255
8.908
9.108
6,139,461
-0.20(-2.12%)
Apr 03, 2009
8.521
9.308
8.521
9.305
14,254,604
+0.78(+9.14%)
Apr 02, 2009
8.284
8.729
8.284
8.526
9,083,842
+0.36(+4.47%)
Apr 01, 2009
7.805
8.214
7.490
8.162
13,777,602
-0.01(-0.12%)
Mar 31, 2009
8.152
8.369
8.057
8.172
8,246,406
+0.04(+0.49%)
Mar 30, 2009
8.392
8.421
8.059
8.132
6,944,920
-0.78(-8.79%)
Mar 26, 2009
8.601
8.958
8.551
8.916
9,396,290
+0.40(+4.66%)
Mar 25, 2009
8.349
8.519
7.992
8.519
14,358,251
-0.20(-2.29%)
Mar 24, 2009
9.033
9.131
8.616
8.719
12,150,763
-0.53(-5.70%)
Mar 23, 2009
9.061
9.245
9.006
9.245
9,961,616
+0.57(+6.53%)
Mar 20, 2009
8.938
8.988
8.586
8.679
16,133,844
-0.19(-2.19%)
Mar 19, 2009
8.861
8.996
8.761
8.873
9,409,079
+0.14(+1.61%)
Mar 18, 2009
8.379
8.843
8.352
8.733
12,265,465
+0.25(+2.99%)
Mar 17, 2009
8.159
8.479
8.032
8.479
7,610,909
+0.42(+5.24%)
Mar 16, 2009
8.209
8.277
7.932
8.057
10,569,304
-0.13(-1.59%)
Mar 13, 2009
8.454
8.459
8.010
8.187
0
-0.27(-3.16%)
Mar 12, 2009
8.421
8.481
8.017
8.454
11,811,693
+0.13(+1.59%)
Mar 11, 2009
8.189
8.454
8.149
8.322
15,970,711
+0.21(+2.59%)
Mar 10, 2009
7.840
8.134
7.757
8.112
17,029,932
+0.40(+5.18%)
Mar 09, 2009
7.428
7.870
7.415
7.712
12,877,888
+0.20(+2.73%)
Mar 06, 2009
7.543
7.665
7.211
7.508
0
-0.01(-0.20%)
Mar 05, 2009
7.360
7.732
7.333
7.523
11,591,738
+0.03(+0.37%)
Mar 04, 2009
7.173
7.643
7.148
7.495
12,793,150
+0.67(+9.88%)
Mar 02, 2009
6.871
6.981
6.749
6.821
9,225,471
-0.17(-2.43%)
Feb 27, 2009
6.978
7.320
6.888
6.991
0
-0.14(-1.93%)
Feb 26, 2009
7.041
7.161
6.516
7.128
32,995,946
+0.11(+1.57%)
Feb 25, 2009
6.859
7.046
6.771
7.018
28,088,300
+0.16(+2.33%)
Feb 24, 2009
6.424
6.936
6.352
6.859
14,195,819
+0.37(+5.65%)
Feb 23, 2009
6.629
6.644
6.369
6.492
16,074,422
-0.01(-0.19%)
Feb 20, 2009
6.379
6.536
6.289
6.504
16,851,112
+0.03(+0.46%)
Feb 19, 2009
6.564
6.611
6.412
6.474
14,287,507
+0.04(+0.62%)
Feb 18, 2009
6.586
6.586
6.419
6.434
12,326,561
-0.04(-0.66%)
Feb 17, 2009
6.639
6.639
6.402
6.477
10,886,034
-0.23(-3.43%)
Feb 13, 2009
6.744
6.821
6.619
6.706
11,296,829
-0.05(-0.81%)
Feb 12, 2009
6.721
6.776
6.549
6.761
9,442,198
-0.04(-0.55%)
Feb 11, 2009
6.784
6.991
6.619
6.799
13,389,271
+0.09(+1.42%)
Feb 10, 2009
7.218
7.263
6.614
6.704
21,529,710
-0.52(-7.16%)
Feb 09, 2009
7.191
7.480
7.178
7.221
9,284,468
-0.03(-0.41%)
Feb 06, 2009
7.473
7.490
6.906
7.251
29,745,356
-0.42(-5.47%)
Feb 05, 2009
7.188
7.775
7.121
7.670
10,551,493
+0.35(+4.74%)
Feb 04, 2009
7.495
7.573
7.223
7.323
9,067,641
-0.17(-2.23%)
Feb 03, 2009
6.789
7.540
6.789
7.490
18,904,002
+0.84(+12.61%)
Feb 02, 2009
6.616
6.706
6.479
6.651
9,283,667
+0.01(+0.11%)
Jan 30, 2009
6.951
7.011
6.616
6.644
0
-0.25(-3.59%)
Jan 29, 2009
7.276
7.276
6.849
6.891
8,068,922
-0.45(-6.09%)
Jan 28, 2009
7.018
7.473
7.016
7.338
12,063,482
+0.50(+7.26%)
Jan 27, 2009
6.871
6.953
6.666
6.841
7,335,417
-0.02(-0.36%)
Jan 26, 2009
6.791
7.131
6.724
6.866
9,285,373
+0.10(+1.51%)
Jan 23, 2009
6.469
6.884
6.469
6.764
6,087,037
+0.15(+2.30%)
Jan 22, 2009
6.704
6.724
6.499
6.611
7,381,710
-0.27(-3.95%)
Jan 21, 2009
6.764
6.908
6.449
6.884
9,253,264
+0.37(+5.75%)
Jan 20, 2009
6.961
7.081
6.467
6.509
11,454,059
-0.51(-7.32%)
Jan 16, 2009
7.088
7.098
6.561
7.023
13,033,507
+0.11(+1.59%)
Jan 15, 2009
7.026
7.176
6.759
6.913
11,614,816
-0.04(-0.61%)
Jan 14, 2009
7.333
7.333
6.814
6.956
11,351,357
-0.44(-5.97%)
Jan 13, 2009
7.550
7.795
7.236
7.398
12,013,212
-0.30(-3.95%)
Jan 12, 2009
7.840
7.862
7.608
7.702
3,718,795
-0.17(-2.16%)
Jan 09, 2009
8.149
8.187
7.670
7.872
6,393,961
-0.34(-4.19%)
Jan 08, 2009
8.062
8.239
7.852
8.217
4,787,141
+0.23(+2.84%)
Jan 07, 2009
8.426
8.476
7.925
7.990
5,654,697
-0.65(-7.51%)
Jan 06, 2009
8.521
8.796
8.274
8.639
5,948,103
+0.31(+3.75%)
Jan 05, 2009
8.372
8.574
8.242
8.327
7,454,380
-0.17(-1.97%)
Jan 02, 2009
8.015
8.539
7.902
8.494
0
+0.50(+6.28%)
Jan 01, 2009
7.702
8.119
7.697
7.992
0
+0.00(+0.00%)
Dec 31, 2008
7.702
8.119
7.697
7.992
5,374,267
+0.26(+3.39%)
Dec 30, 2008
7.790
7.822
7.640
7.730
4,304,035
+0.01(+0.10%)
Dec 29, 2008
7.772
7.842
7.563
7.722
2,695,612
-0.12(-1.56%)
Dec 26, 2008
7.897
7.897
7.635
7.845
1,628,300
-0.03(-0.41%)
Dec 24, 2008
7.875
7.932
7.795
7.877
969,480
-0.01(-0.09%)
Dec 23, 2008
8.010
8.104
7.832
7.885
5,277,240
+0.12(+1.58%)
Dec 22, 2008
8.072
8.074
7.540
7.762
4,963,387
-0.30(-3.75%)
Dec 19, 2008
8.164
8.409
7.937
8.064
8,867,520
+0.04(+0.47%)
Dec 18, 2008
8.304
8.429
7.860
8.027
8,788,097
-0.26(-3.10%)
Dec 17, 2008
8.089
8.434
8.015
8.284
6,027,499
+0.11(+1.41%)
Dec 16, 2008
7.785
8.169
7.670
8.169
6,821,839
+0.55(+7.24%)
Dec 15, 2008
8.015
8.015
7.440
7.618
5,578,421
-0.36(-4.51%)
Dec 12, 2008
7.740
8.000
7.500
7.977
6,975,660
+0.11(+1.40%)
Dec 11, 2008
8.644
8.644
7.792
7.867
7,144,628
-0.77(-8.88%)
Dec 10, 2008
8.369
8.691
8.157
8.634
8,238,199
+0.31(+3.72%)
Dec 09, 2008
8.521
9.101
8.239
8.324
15,315,496
-0.37(-4.31%)
Dec 08, 2008
8.097
8.706
8.094
8.699
15,896,738
+0.92(+11.81%)
Dec 05, 2008
7.111
7.842
7.038
7.780
12,006,091
+0.62(+8.69%)
Dec 04, 2008
7.772
8.052
6.998
7.158
12,522,721
-0.76(-9.64%)
Dec 03, 2008
7.505
8.002
6.896
7.922
21,494,802
+0.66(+9.15%)
Dec 02, 2008
6.541
7.271
6.374
7.258
21,149,840
+0.53(+7.87%)
Dec 01, 2008
6.811
6.856
6.524
6.729
15,228,843
-0.42(-5.84%)
Nov 28, 2008
7.298
7.300
6.884
7.146
3,039,237
-0.07(-0.93%)
Nov 26, 2008
6.422
7.295
6.382
7.213
12,852,555
+0.73(+11.24%)
Nov 25, 2008
6.846
6.888
6.184
6.484
12,990,367
-0.15(-2.33%)
Nov 24, 2008
5.810
6.816
5.673
6.639
21,252,778
+1.07(+19.13%)
Nov 21, 2008
6.374
6.487
5.198
5.573
34,810,700
-0.13(-2.23%)
Nov 20, 2008
5.418
6.249
5.405
5.700
19,499,674
+0.22(+3.96%)
Nov 19, 2008
5.902
6.032
5.473
5.483
17,616,086
-0.46(-7.73%)
Nov 18, 2008
6.317
6.561
5.725
5.942
16,360,776
-0.45(-6.99%)
Nov 17, 2008
6.499
6.644
6.312
6.389
8,128,151
-0.20(-3.07%)
Nov 14, 2008
6.584
6.971
6.531
6.591
10,658,192
-0.24(-3.58%)
Nov 13, 2008
6.092
6.836
5.937
6.836
13,740,606
+0.76(+12.54%)
Nov 12, 2008
6.594
6.594
6.057
6.075
9,803,029
-0.61(-9.11%)
Nov 11, 2008
6.898
6.913
6.422
6.684
11,085,734
-0.39(-5.47%)
Nov 10, 2008
7.363
7.403
6.926
7.071
7,594,247
-0.06(-0.84%)
Nov 07, 2008
7.148
7.208
6.938
7.131
5,683,678
+0.05(+0.74%)
Nov 06, 2008
7.243
7.540
7.008
7.078
6,867,992
-0.36(-4.87%)
Nov 05, 2008
7.877
7.877
7.333
7.440
9,465,601
-0.43(-5.49%)
Nov 04, 2008
7.847
8.027
7.715
7.872
7,024,684
+0.23(+3.07%)
Nov 03, 2008
7.398
7.915
7.398
7.638
4,770,075
-0.09(-1.20%)
Oct 31, 2008
7.620
7.977
7.271
7.730
9,856,046
+0.11(+1.44%)
Oct 30, 2008
7.797
7.947
7.420
7.620
11,450,450
+0.11(+1.53%)
Oct 29, 2008
7.043
7.712
6.894
7.505
12,531,188
+0.37(+5.22%)
Oct 28, 2008
6.569
7.133
6.152
7.133
11,888,433
+0.81(+12.88%)
Oct 27, 2008
6.561
6.706
6.292
6.319
7,959,836
-0.34(-5.13%)
Oct 24, 2008
6.239
6.876
6.092
6.661
12,721,104
-0.13(-1.95%)
Oct 23, 2008
6.998
7.153
6.414
6.794
14,690,585
-0.08(-1.16%)
Oct 22, 2008
7.398
7.398
6.736
6.874
15,908,081
-0.61(-8.20%)
Oct 21, 2008
7.767
7.960
7.440
7.488
13,605,477
-0.46(-5.75%)
Oct 20, 2008
8.042
8.042
7.510
7.945
8,559,066
+0.06(+0.73%)
Oct 17, 2008
7.947
8.419
7.605
7.887
16,067,954
-0.22(-2.77%)
Oct 16, 2008
7.902
8.172
7.086
8.112
23,359,982
+0.39(+5.08%)
Oct 15, 2008
9.021
9.021
7.712
7.720
11,264,267
-1.24(-13.87%)
Oct 14, 2008
10.03
10.30
8.704
8.963
15,121,363
-0.46(-4.85%)
Oct 13, 2008
8.736
9.420
8.436
9.420
13,775,599
+1.29(+15.88%)
Oct 10, 2008
7.717
8.511
7.495
8.129
21,603,270
-0.35(-4.15%)
Oct 09, 2008
9.320
9.423
8.481
8.481
9,404,465
-0.63(-6.93%)
Oct 08, 2008
8.456
9.428
8.417
9.113
12,615,498
+0.14(+1.56%)
Oct 07, 2008
9.685
9.897
8.831
8.973
15,767,137
-1.11(-11.04%)
Oct 06, 2008
9.902
10.19
9.448
10.09
17,120,976
-0.29(-2.81%)
Oct 03, 2008
10.22
11.47
10.18
10.38
18,022,432
-0.65(-5.93%)
Oct 02, 2008
11.48
11.48
11.02
11.03
7,525,001
-0.55(-4.78%)
Oct 01, 2008
11.92
12.11
11.48
11.59
7,311,546
-0.50(-4.11%)
Sep 30, 2008
11.50
12.08
11.01
12.08
12,773,011
+0.91(+8.13%)
Sep 29, 2008
12.25
12.36
11.03
11.18
14,538,915
-1.47(-11.63%)
Sep 26, 2008
12.59
12.82
12.45
12.65
0
-0.35(-2.67%)
Sep 25, 2008
12.80
13.39
12.63
12.99
8,114,590
+0.26(+2.06%)
Sep 24, 2008
13.19
13.19
12.63
12.73
8,077,465
-0.31(-2.37%)
Sep 23, 2008
12.90
13.38
12.75
13.04
9,332,062
-0.03(-0.27%)
Sep 22, 2008
13.92
13.92
12.93
13.08
9,405,654
-0.86(-6.16%)
Sep 19, 2008
14.29
15.04
13.73
13.93
0
+0.12(+0.90%)
Sep 18, 2008
13.36
14.01
12.90
13.81
14,042,800
+0.50(+3.73%)
Sep 17, 2008
13.65
13.86
13.22
13.31
12,137,414
-0.73(-5.19%)
Sep 16, 2008
13.44
14.04
13.27
14.04
11,159,126
+0.36(+2.63%)
Sep 15, 2008
13.55
14.28
13.55
13.68
13,108,857
-0.60(-4.20%)
Sep 12, 2008
14.37
14.45
14.15
14.28
87,448,416
-0.20(-1.38%)
Sep 11, 2008
13.69
14.51
13.55
14.48
15,600,372
+0.48(+3.41%)
Sep 10, 2008
13.72
14.26
13.66
14.00
22,699,356
+1.00(+7.66%)
Sep 09, 2008
13.68
13.94
12.91
13.01
11,936,584
-0.69(-5.01%)
Sep 08, 2008
13.93
13.99
13.08
13.69
13,223,767
+0.10(+0.73%)
Sep 05, 2008
13.17
13.65
13.05
13.59
0
+0.14(+1.02%)
Sep 04, 2008
13.34
13.56
13.09
13.46
9,500,486
-0.02(-0.15%)
Sep 03, 2008
13.70
13.96
13.30
13.48
7,802,727
-0.29(-2.12%)
Sep 02, 2008
14.11
14.35
13.71
13.77
6,197,501
-0.22(-1.55%)
Aug 29, 2008
14.15
14.23
13.89
13.99
5,174,174
-0.42(-2.91%)
Aug 28, 2008
14.24
14.43
14.15
14.41
4,921,008
+0.17(+1.21%)
Aug 27, 2008
14.11
14.44
14.04
14.23
9,672,046
+0.11(+0.80%)
Aug 26, 2008
14.47
14.53
13.83
14.12
16,382,540
+0.01(+0.05%)
Aug 25, 2008
13.75
14.34
13.75
14.11
11,985,760
+0.14(+1.00%)
Aug 22, 2008
13.57
14.17
13.43
13.97
23,210,936
+0.68(+5.11%)
Aug 21, 2008
14.60
14.60
13.17
13.30
56,083,420
-3.01(-18.45%)
Aug 20, 2008
16.73
16.73
16.17
16.30
12,483,830
-0.04(-0.27%)
Aug 19, 2008
16.07
16.49
16.04
16.35
5,144,175
+0.21(+1.30%)
Aug 18, 2008
16.56
16.63
15.96
16.14
5,618,606
-0.42(-2.52%)
Aug 15, 2008
16.92
17.10
16.38
16.56
0
-0.23(-1.35%)
Aug 14, 2008
17.00
17.06
16.61
16.78
8,943,499
-0.48(-2.79%)
Aug 13, 2008
17.44
17.50
17.12
17.26
7,047,494
-0.29(-1.66%)
Aug 12, 2008
17.50
17.73
17.36
17.56
5,038,625
-0.03(-0.16%)
Aug 11, 2008
17.44
17.91
17.30
17.58
6,165,683
+0.21(+1.21%)
Aug 08, 2008
16.89
17.52
16.73
17.37
8,321,003
+0.49(+2.91%)
Aug 07, 2008
17.11
17.31
16.79
16.88
3,810,871
-0.23(-1.37%)
Aug 06, 2008
16.94
17.18
16.70
17.12
4,930,312
+0.09(+0.51%)
Aug 05, 2008
16.27
17.13
16.25
17.03
6,582,511
+0.79(+4.86%)
Aug 04, 2008
16.04
16.27
15.78
16.24
5,251,771
+0.19(+1.18%)
Aug 01, 2008
16.01
16.08
15.68
16.05
4,349,474
+0.12(+0.78%)
Jul 31, 2008
16.04
16.13
15.80
15.93
4,689,586
-0.28(-1.76%)
Jul 30, 2008
16.01
16.23
15.74
16.21
4,273,082
+0.30(+1.90%)
Jul 29, 2008
15.91
16.09
15.75
15.91
6,885,775
+0.27(+1.71%)
Jul 28, 2008
15.92
16.34
15.61
15.64
3,895,233
-0.27(-1.73%)
Jul 25, 2008
15.84
16.18
15.67
15.92
4,084,508
+0.07(+0.47%)
Jul 24, 2008
16.25
16.25
15.75
15.84
4,168,714
-0.28(-1.76%)
Jul 23, 2008
16.30
16.99
16.07
16.13
7,508,131
-0.27(-1.66%)
Jul 22, 2008
16.77
16.79
16.10
16.40
11,084,340
-0.92(-5.33%)
Jul 21, 2008
17.59
17.72
17.17
17.32
4,726,822
-0.34(-1.92%)
Jul 18, 2008
17.45
17.71
16.98
17.66
5,500,576
+0.28(+1.61%)
Jul 17, 2008
16.79
17.47
16.72
17.38
6,855,239
+0.65(+3.91%)
Jul 16, 2008
15.70
16.79
15.70
16.73
10,027,530
+0.90(+5.69%)
Jul 15, 2008
15.31
15.97
15.00
15.83
8,470,402
+0.25(+1.63%)
Jul 14, 2008
15.93
16.22
15.53
15.57
4,957,355
-0.23(-1.44%)
Jul 11, 2008
15.91
16.20
15.39
15.80
6,199,275
-0.40(-2.50%)
Jul 10, 2008
16.36
16.74
16.04
16.20
6,390,497
-0.08(-0.49%)
Jul 09, 2008
16.67
17.02
16.23
16.28
4,678,215
-0.40(-2.39%)
Jul 08, 2008
16.48
16.82
15.77
16.68
9,010,431
-0.08(-0.48%)
Jul 07, 2008
16.88
17.19
16.39
16.76
4,346,875
-0.10(-0.58%)
Jul 04, 2008
17.60
17.60
16.45
16.86
4,202,779
+0.00(+0.00%)
Jul 03, 2008
17.60
17.60
16.45
16.86
4,202,779
-0.59(-3.39%)
Jul 02, 2008
17.70
18.07
17.43
17.45
6,087,049
-0.05(-0.31%)
Jul 01, 2008
16.82
17.69
16.53
17.51
7,641,412
+0.47(+2.77%)
Jun 30, 2008
17.43
17.44
17.00
17.04
5,111,828
-0.10(-0.57%)
Jun 27, 2008
16.69
17.20
16.61
17.13
7,137,627
+0.37(+2.22%)
Jun 26, 2008
17.44
17.45
16.62
16.76
10,831,422
-0.90(-5.12%)
Jun 25, 2008
17.81
17.92
17.50
17.66
5,690,495
-0.03(-0.16%)
Jun 24, 2008
18.56
18.56
17.63
17.69
8,986,339
-0.89(-4.80%)
Jun 23, 2008
18.30
18.78
18.14
18.58
5,293,678
+0.33(+1.82%)
Jun 20, 2008
18.35
18.67
18.01
18.25
5,085,959
-0.11(-0.61%)
Jun 19, 2008
17.71
18.75
17.69
18.36
7,191,782
+0.63(+3.55%)
Jun 18, 2008
17.96
18.18
17.61
17.73
3,741,869
-0.25(-1.42%)
Jun 17, 2008
18.19
18.33
17.87
17.99
2,920,530
-0.19(-1.06%)
Jun 16, 2008
18.17
18.35
17.99
18.18
4,149,797
+0.01(+0.04%)
Jun 13, 2008
17.95
18.37
17.85
18.17
6,450,939
+0.64(+3.67%)
Jun 12, 2008
17.46
17.58
17.39
17.53
4,807,816
+0.19(+1.11%)
Jun 11, 2008
17.89
17.89
17.11
17.34
6,666,453
-0.47(-2.66%)
Jun 10, 2008
17.49
17.86
17.42
17.81
5,871,828
+0.41(+2.35%)
Jun 09, 2008
17.77
17.94
17.17
17.40
4,453,926
-0.33(-1.86%)
Jun 06, 2008
18.28
18.31
17.71
17.73
4,434,905
-0.72(-3.92%)
Jun 05, 2008
18.13
18.48
17.76
18.46
6,597,739
+0.34(+1.89%)
Jun 04, 2008
18.04
18.22
17.96
18.11
7,179,206
+0.09(+0.50%)
Jun 03, 2008
17.86
18.10
17.65
18.02
6,012,367
+0.22(+1.26%)
Jun 02, 2008
17.98
18.06
17.61
17.80
5,726,675
-0.25(-1.41%)
May 30, 2008
17.86
18.65
17.86
18.05
18,118,564
+0.20(+1.12%)
May 29, 2008
17.48
18.06
17.18
17.85
10,419,465
+0.33(+1.90%)
May 28, 2008
17.10
17.70
16.88
17.52
18,036,238
+0.48(+2.83%)
May 27, 2008
16.56
17.10
16.36
17.04
9,303,489
+0.31(+1.84%)
May 26, 2008
16.60
16.90
16.40
16.73
0
+0.00(+0.00%)
May 23, 2008
16.60
16.90
16.40
16.73
7,172,885
+0.18(+1.07%)
May 22, 2008
15.85
17.22
15.74
16.56
23,131,524
+0.91(+5.83%)
May 21, 2008
15.80
15.94
15.34
15.64
13,152,815
-0.03(-0.22%)
May 20, 2008
16.41
16.41
15.58
15.68
12,618,710
-0.87(-5.25%)
May 19, 2008
17.12
17.23
16.50
16.55
8,885,191
-0.60(-3.52%)
May 16, 2008
17.28
17.28
16.97
17.15
8,193,745
-0.13(-0.75%)
May 15, 2008
17.25
17.40
16.80
17.28
8,164,295
-0.05(-0.26%)
May 14, 2008
16.93
17.45
16.93
17.33
11,992,048
+0.36(+2.13%)
May 13, 2008
16.91
17.20
16.71
16.97
6,464,265
+0.08(+0.49%)
May 12, 2008
16.66
17.02
16.28
16.88
5,713,614
+0.23(+1.38%)
May 09, 2008
16.83
17.03
16.58
16.65
2,081,423
-0.22(-1.29%)
May 08, 2008
16.84
16.89
16.50
16.87
4,143,577
+0.19(+1.14%)
May 07, 2008
17.54
17.58
16.61
16.68
6,497,040
-0.84(-4.79%)
May 06, 2008
17.28
17.76
17.07
17.52
5,867,835
+0.20(+1.15%)
May 05, 2008
16.58
17.45
16.58
17.32
5,545,174
+0.52(+3.08%)
May 02, 2008
16.98
16.98
16.65
16.80
4,584,204
+0.00(+0.01%)
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
.