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
A.H. Belo Corp
(NY:
AHC
)
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 (%)
May 31, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 30, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 26, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 25, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 24, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 23, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 22, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 19, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 18, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 17, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 16, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 15, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 12, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 11, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 10, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 09, 2006
50.10
50.10
50.10
50.10
0
+0.00(+0.00%)
May 08, 2006
50.62
50.64
49.37
50.10
6,068,552
-0.81(-1.60%)
May 05, 2006
50.97
51.65
50.68
50.91
4,076,141
+0.34(+0.68%)
May 04, 2006
51.35
51.84
49.74
50.57
7,839,107
-1.41(-2.71%)
May 03, 2006
52.25
52.31
51.15
51.98
4,581,400
-0.27(-0.51%)
May 02, 2006
51.45
52.31
51.25
52.25
4,253,912
+1.00(+1.95%)
May 01, 2006
50.37
51.53
50.30
51.25
4,089,882
+1.20(+2.39%)
Apr 28, 2006
49.77
50.64
49.64
50.05
4,629,779
+0.85(+1.73%)
Apr 27, 2006
48.73
49.71
48.37
49.20
7,892,925
-0.76(-1.52%)
Apr 26, 2006
52.58
53.74
49.90
49.95
7,779,850
-2.43(-4.65%)
Apr 25, 2006
53.31
53.79
51.45
52.39
4,973,871
-0.16(-0.30%)
Apr 24, 2006
53.57
53.92
52.27
52.55
4,160,589
-1.41(-2.61%)
Apr 21, 2006
52.57
54.11
52.29
53.95
6,239,167
+2.21(+4.27%)
Apr 20, 2006
51.70
52.24
50.46
51.75
4,728,541
-0.17(-0.33%)
Apr 19, 2006
50.70
52.08
49.88
51.92
5,471,688
+1.00(+1.97%)
Apr 18, 2006
50.49
51.00
50.41
50.91
6,870,383
+0.61(+1.22%)
Apr 17, 2006
50.30
50.51
49.97
50.30
5,087,232
+0.49(+0.99%)
Apr 13, 2006
50.26
50.10
49.50
49.81
5,535,525
-0.45(-0.90%)
Apr 12, 2006
50.76
51.23
49.89
50.26
3,495,593
-0.46(-0.90%)
Apr 11, 2006
51.96
52.23
50.62
50.72
3,428,894
-0.89(-1.72%)
Apr 10, 2006
51.82
52.03
51.28
51.61
2,755,023
+0.66(+1.30%)
Apr 07, 2006
51.97
52.14
50.86
50.95
3,708,575
-1.25(-2.39%)
Apr 06, 2006
52.03
52.19
51.07
52.19
7,547,116
+0.41(+0.79%)
Apr 05, 2006
50.49
51.80
50.15
51.78
9,386,089
+1.29(+2.56%)
Apr 04, 2006
49.74
50.60
48.99
50.49
3,233,088
+1.33(+2.71%)
Apr 03, 2006
50.06
50.46
48.94
49.16
3,716,305
-0.59(-1.18%)
Mar 31, 2006
49.10
49.90
48.75
49.74
3,622,982
-0.09(-0.18%)
Mar 30, 2006
49.86
50.29
49.45
49.83
2,597,577
+0.04(+0.08%)
Mar 29, 2006
49.37
49.90
48.95
49.79
2,951,402
+0.43(+0.86%)
Mar 28, 2006
49.95
50.53
49.25
49.37
2,762,466
-0.25(-0.51%)
Mar 27, 2006
49.31
49.77
48.82
49.62
2,641,376
+0.49(+0.99%)
Mar 24, 2006
48.70
49.54
48.46
49.13
3,489,868
+0.52(+1.07%)
Mar 23, 2006
48.84
48.99
48.47
48.61
4,622,909
-0.05(-0.10%)
Mar 22, 2006
48.21
49.87
47.98
48.66
5,969,218
-0.10(-0.20%)
Mar 21, 2006
48.87
49.64
48.52
48.76
2,751,588
-0.31(-0.64%)
Mar 20, 2006
49.90
50.51
48.77
49.07
2,647,960
-1.12(-2.23%)
Mar 17, 2006
50.95
51.04
49.98
50.19
3,034,992
-0.59(-1.16%)
Mar 16, 2006
49.98
50.95
49.52
50.78
3,595,500
+0.62(+1.24%)
Mar 15, 2006
49.60
50.32
49.39
50.16
3,061,901
+0.39(+0.79%)
Mar 14, 2006
49.59
50.46
48.71
49.76
3,257,420
+0.20(+0.39%)
Mar 13, 2006
48.99
49.75
48.64
49.57
3,560,576
+1.12(+2.32%)
Mar 10, 2006
47.33
48.87
47.03
48.44
3,256,848
+0.79(+1.65%)
Mar 09, 2006
48.43
48.68
47.45
47.66
3,464,677
-0.64(-1.32%)
Mar 08, 2006
47.75
48.95
46.90
48.29
4,835,605
+0.09(+0.18%)
Mar 07, 2006
48.69
48.89
47.72
48.21
3,064,477
-0.28(-0.58%)
Mar 06, 2006
49.85
49.85
48.48
48.49
3,228,221
-1.77(-3.52%)
Mar 03, 2006
49.85
51.12
49.84
50.25
2,214,553
-0.24(-0.47%)
Mar 02, 2006
49.68
50.88
49.32
50.49
4,263,932
+0.92(+1.85%)
Mar 01, 2006
48.52
49.75
48.49
49.57
3,212,763
+1.26(+2.60%)
Feb 28, 2006
48.71
48.80
47.45
48.32
3,786,153
-0.39(-0.80%)
Feb 27, 2006
49.08
49.41
48.70
48.71
3,249,405
-0.61(-1.25%)
Feb 24, 2006
50.13
50.25
49.19
49.32
2,951,116
-0.08(-0.16%)
Feb 23, 2006
49.33
50.27
48.73
49.40
4,331,204
+0.04(+0.08%)
Feb 22, 2006
49.52
49.86
48.94
49.36
4,029,193
-0.65(-1.30%)
Feb 21, 2006
49.78
50.83
49.75
50.01
5,343,727
+1.13(+2.31%)
Feb 17, 2006
48.56
49.15
48.34
48.88
4,230,438
+0.99(+2.06%)
Feb 16, 2006
47.86
48.21
47.46
47.89
5,890,495
+0.53(+1.13%)
Feb 15, 2006
48.56
48.62
47.10
47.35
5,642,016
-0.66(-1.37%)
Feb 14, 2006
47.99
48.38
47.62
48.01
4,578,824
-0.82(-1.68%)
Feb 13, 2006
48.14
49.37
48.14
48.83
4,907,457
+0.53(+1.11%)
Feb 10, 2006
48.89
49.25
47.74
48.30
7,068,766
-0.09(-0.20%)
Feb 09, 2006
50.51
51.13
48.29
48.39
4,944,099
-1.63(-3.27%)
Feb 08, 2006
50.30
50.70
48.94
50.03
4,656,402
-0.03(-0.06%)
Feb 07, 2006
50.65
51.00
49.61
50.06
4,047,801
-1.95(-3.75%)
Feb 06, 2006
51.00
52.85
51.00
52.01
4,948,966
+1.45(+2.86%)
Feb 03, 2006
51.51
51.51
49.95
50.56
4,799,821
-0.91(-1.77%)
Feb 02, 2006
51.65
52.01
50.51
51.48
4,778,638
-0.45(-0.87%)
Feb 01, 2006
54.30
54.49
51.72
51.93
5,757,667
-2.14(-3.97%)
Jan 31, 2006
53.27
54.17
53.09
54.08
3,525,938
+0.36(+0.66%)
Jan 30, 2006
52.63
54.27
52.63
53.72
5,410,427
+1.30(+2.49%)
Jan 27, 2006
52.09
52.94
51.87
52.42
4,085,301
+1.03(+2.00%)
Jan 26, 2006
53.80
52.15
50.20
51.39
5,019,101
-0.48(-0.92%)
Jan 25, 2006
53.80
53.90
51.16
51.86
10,172,462
+0.65(+1.27%)
Jan 24, 2006
50.49
51.65
50.48
51.21
4,857,075
+0.21(+0.42%)
Jan 23, 2006
50.66
51.85
50.58
51.00
5,565,583
+0.36(+0.71%)
Jan 20, 2006
50.96
51.56
50.54
50.64
7,055,025
+0.06(+0.11%)
Jan 19, 2006
50.27
50.94
49.60
50.59
5,528,368
+0.46(+0.92%)
Jan 18, 2006
50.60
50.60
48.77
50.12
6,405,487
-0.60(-1.18%)
Jan 17, 2006
51.00
51.06
50.39
50.72
3,685,102
+1.03(+2.07%)
Jan 13, 2006
49.52
50.09
49.39
49.69
5,080,648
+0.03(+0.06%)
Jan 12, 2006
50.00
51.28
49.53
49.66
6,667,707
-0.00(-0.01%)
Jan 11, 2006
48.82
50.09
48.39
49.66
4,511,552
+0.12(+0.23%)
Jan 10, 2006
48.15
49.86
48.14
49.55
4,691,040
+1.17(+2.43%)
Jan 09, 2006
47.79
48.84
47.40
48.37
4,698,483
+0.52(+1.08%)
Jan 06, 2006
47.65
48.38
47.53
47.86
3,434,333
+0.89(+1.90%)
Jan 05, 2006
47.00
47.25
45.63
46.96
5,150,497
-0.34(-0.72%)
Jan 04, 2006
46.11
47.47
45.94
47.30
5,925,706
+0.62(+1.33%)
Jan 03, 2006
44.89
47.14
44.89
46.68
8,194,363
+2.38(+5.37%)
Dec 30, 2005
43.40
44.76
43.40
44.30
2,325,338
+0.39(+0.90%)
Dec 29, 2005
44.13
45.02
43.71
43.91
3,668,212
-0.31(-0.70%)
Dec 28, 2005
42.97
44.49
42.97
44.21
3,709,720
+1.33(+3.11%)
Dec 27, 2005
44.21
44.29
42.62
42.88
5,167,101
-1.85(-4.15%)
Dec 23, 2005
44.71
44.96
44.19
44.73
2,838,327
-0.17(-0.38%)
Dec 22, 2005
45.71
45.83
44.75
44.91
2,677,159
-0.58(-1.27%)
Dec 21, 2005
45.55
45.99
45.06
45.48
4,349,525
+0.05(+0.10%)
Dec 20, 2005
44.64
46.11
44.64
45.44
6,857,215
+1.59(+3.62%)
Dec 19, 2005
44.48
45.01
43.53
43.85
4,781,214
-0.39(-0.88%)
Dec 16, 2005
45.05
45.05
44.14
44.24
3,820,219
-0.80(-1.78%)
Dec 15, 2005
46.00
46.11
44.85
45.05
4,194,369
-0.96(-2.08%)
Dec 14, 2005
44.70
46.09
44.70
46.00
5,234,659
+0.96(+2.12%)
Dec 13, 2005
44.29
45.76
44.07
45.05
6,929,354
+1.37(+3.14%)
Dec 12, 2005
43.84
44.05
43.35
43.67
4,728,541
+0.65(+1.51%)
Dec 09, 2005
43.45
43.49
42.76
43.02
3,387,385
-0.86(-1.95%)
Dec 08, 2005
43.64
44.16
43.29
43.88
4,078,717
+0.59(+1.37%)
Dec 07, 2005
44.26
44.59
42.98
43.28
4,314,601
-0.77(-1.74%)
Dec 06, 2005
43.77
44.70
43.46
44.05
3,801,039
+0.06(+0.13%)
Dec 05, 2005
44.36
44.57
43.68
43.99
5,119,008
+0.15(+0.34%)
Dec 02, 2005
44.19
44.36
43.01
43.84
5,048,014
-0.29(-0.67%)
Dec 01, 2005
43.42
44.45
43.36
44.13
4,071,847
+1.33(+3.12%)
Nov 30, 2005
43.01
43.46
42.36
42.80
4,640,944
+0.32(+0.75%)
Nov 29, 2005
42.09
43.23
41.92
42.48
8,333,489
-0.38(-0.90%)
Nov 28, 2005
45.31
45.31
42.87
42.87
6,100,900
-2.98(-6.49%)
Nov 25, 2005
46.06
46.28
45.69
45.84
787,517
-0.12(-0.27%)
Nov 23, 2005
45.85
46.58
44.90
45.96
4,484,356
-0.39(-0.85%)
Nov 22, 2005
45.90
46.40
45.76
46.36
3,928,141
+0.81(+1.77%)
Nov 21, 2005
45.11
45.57
44.59
45.55
3,048,160
+0.61(+1.37%)
Nov 18, 2005
45.22
45.24
44.28
44.94
3,884,915
+0.23(+0.52%)
Nov 17, 2005
45.41
45.64
44.28
44.71
5,072,060
-0.18(-0.40%)
Nov 16, 2005
44.16
44.92
43.50
44.88
4,520,712
+1.24(+2.84%)
Nov 15, 2005
43.67
45.02
43.18
43.64
4,975,016
-0.13(-0.29%)
Nov 14, 2005
44.19
44.25
43.33
43.77
3,462,100
+0.14(+0.33%)
Nov 11, 2005
43.11
43.75
42.70
43.63
4,097,038
+0.99(+2.32%)
Nov 10, 2005
44.36
44.51
42.54
42.64
6,755,591
-2.08(-4.64%)
Nov 09, 2005
44.78
45.96
44.18
44.71
6,917,617
-0.40(-0.88%)
Nov 08, 2005
43.78
45.24
43.45
45.11
7,362,761
+1.22(+2.79%)
Nov 07, 2005
44.99
44.98
43.74
43.89
4,495,807
-1.10(-2.45%)
Nov 04, 2005
45.71
45.76
44.45
44.99
4,284,829
-0.83(-1.82%)
Nov 03, 2005
45.36
45.91
45.10
45.83
4,633,215
+0.57(+1.26%)
Nov 02, 2005
43.58
45.38
43.40
45.26
7,448,354
+1.59(+3.65%)
Nov 01, 2005
43.32
44.25
43.21
43.67
5,500,887
-0.03(-0.08%)
Oct 31, 2005
43.04
44.19
43.04
43.70
6,950,251
+0.77(+1.78%)
Oct 28, 2005
41.22
43.13
40.47
42.94
5,295,634
+1.61(+3.89%)
Oct 27, 2005
42.79
43.08
41.16
41.33
5,731,331
-1.36(-3.18%)
Oct 26, 2005
41.57
43.08
38.43
42.69
10,184,771
+0.31(+0.73%)
Oct 25, 2005
41.99
43.10
41.40
42.38
5,340,578
+0.44(+1.04%)
Oct 24, 2005
40.40
41.97
40.17
41.94
4,486,360
+1.32(+3.24%)
Oct 21, 2005
39.75
41.21
39.47
40.62
7,270,583
+1.24(+3.14%)
Oct 20, 2005
41.22
41.40
38.74
39.39
7,923,270
-2.20(-5.29%)
Oct 19, 2005
40.94
41.74
39.72
41.59
6,280,962
+1.01(+2.50%)
Oct 18, 2005
41.85
42.71
40.57
40.57
7,011,799
-1.62(-3.84%)
Oct 17, 2005
41.73
42.61
41.60
42.20
6,260,064
+0.97(+2.36%)
Oct 14, 2005
39.91
41.37
39.19
41.22
8,026,039
+0.78(+1.93%)
Oct 13, 2005
41.05
41.34
39.06
40.44
8,171,176
-0.94(-2.27%)
Oct 12, 2005
42.41
42.62
41.01
41.38
4,774,057
-1.11(-2.61%)
Oct 11, 2005
41.76
42.86
41.70
42.49
4,487,505
+1.23(+2.99%)
Oct 10, 2005
41.75
41.90
40.95
41.26
4,317,750
-0.65(-1.54%)
Oct 07, 2005
41.38
42.48
40.57
41.91
8,798,099
+0.87(+2.13%)
Oct 06, 2005
42.86
42.86
40.00
41.03
15,943,870
-2.01(-4.66%)
Oct 05, 2005
46.12
46.24
42.92
43.04
7,982,527
-3.00(-6.52%)
Oct 04, 2005
47.16
47.18
45.98
46.04
3,744,359
-1.54(-3.24%)
Oct 03, 2005
47.65
48.55
47.45
47.58
3,253,699
-0.45(-0.95%)
Sep 30, 2005
48.54
48.84
47.75
48.03
2,631,929
-0.58(-1.19%)
Sep 29, 2005
48.73
48.80
47.86
48.61
3,686,533
+0.31(+0.65%)
Sep 28, 2005
48.79
48.79
47.30
48.29
4,310,879
+0.52(+1.09%)
Sep 27, 2005
47.55
47.98
47.24
47.77
3,338,720
-0.21(-0.43%)
Sep 26, 2005
46.55
48.12
46.32
47.98
4,115,073
+1.13(+2.42%)
Sep 23, 2005
46.85
47.40
46.32
46.85
4,741,423
-0.94(-1.97%)
Sep 22, 2005
48.92
49.35
46.98
47.79
6,466,748
-0.90(-1.84%)
Sep 21, 2005
49.66
49.78
48.12
48.69
4,928,641
+0.20(+0.42%)
Sep 20, 2005
48.35
48.74
47.92
48.49
3,379,083
-0.18(-0.37%)
Sep 19, 2005
48.66
49.01
47.75
48.66
4,990,475
+2.02(+4.34%)
Sep 16, 2005
47.41
47.41
46.55
46.64
6,495,089
-0.88(-1.85%)
Sep 15, 2005
48.03
48.57
47.11
47.52
3,653,899
-0.30(-0.62%)
Sep 14, 2005
46.92
47.92
46.75
47.82
4,632,928
+1.03(+2.21%)
Sep 13, 2005
46.72
47.32
46.62
46.78
5,822,650
+0.24(+0.52%)
Sep 12, 2005
47.39
47.65
46.22
46.54
5,129,314
-1.46(-3.03%)
Sep 09, 2005
46.73
48.07
46.72
48.00
4,610,600
+1.72(+3.71%)
Sep 08, 2005
46.63
47.44
46.10
46.28
4,468,612
-0.20(-0.44%)
Sep 07, 2005
46.79
47.59
46.36
46.48
5,896,793
-0.01(-0.03%)
Sep 06, 2005
46.95
47.25
45.46
46.50
5,279,317
+0.19(+0.40%)
Sep 02, 2005
46.31
46.48
45.62
46.31
6,071,415
-0.59(-1.27%)
Sep 01, 2005
44.75
47.03
44.72
46.90
8,188,638
+2.50(+5.64%)
Aug 31, 2005
44.02
44.93
43.84
44.40
9,841,824
+0.38(+0.87%)
Aug 30, 2005
43.88
44.63
43.70
44.02
5,939,446
+0.39(+0.89%)
Aug 29, 2005
44.02
44.02
43.00
43.63
5,610,240
+0.97(+2.29%)
Aug 26, 2005
43.29
43.58
42.59
42.65
3,043,580
-0.64(-1.47%)
Aug 25, 2005
43.23
43.38
42.88
43.29
2,204,534
+0.10(+0.23%)
Aug 24, 2005
43.46
43.62
42.83
43.19
4,224,427
+0.10(+0.23%)
Aug 23, 2005
43.18
43.75
42.68
43.09
3,022,396
-0.07(-0.16%)
Aug 22, 2005
43.39
43.92
42.77
43.16
3,507,044
-0.04(-0.10%)
Aug 19, 2005
43.00
43.40
42.88
43.20
3,348,739
+0.59(+1.39%)
Aug 18, 2005
41.92
43.13
41.92
42.61
4,693,903
+0.07(+0.17%)
Aug 17, 2005
43.74
44.33
42.43
42.53
4,491,799
-1.39(-3.16%)
Aug 16, 2005
44.81
45.04
43.91
43.92
3,833,960
-0.54(-1.22%)
Aug 15, 2005
45.23
45.39
44.43
44.46
4,218,415
-0.77(-1.70%)
Aug 12, 2005
45.22
45.31
44.40
45.23
4,825,013
+0.94(+2.11%)
Aug 11, 2005
43.67
44.39
43.42
44.29
3,731,763
+0.83(+1.90%)
Aug 10, 2005
43.42
43.70
42.91
43.47
5,132,176
+0.50(+1.16%)
Aug 09, 2005
43.63
43.84
42.85
42.97
4,651,536
-0.61(-1.40%)
Aug 08, 2005
42.79
44.03
42.61
43.57
5,413,576
+1.53(+3.64%)
Aug 05, 2005
41.88
42.13
41.33
42.04
3,504,468
+0.27(+0.64%)
Aug 04, 2005
41.62
42.36
41.41
41.78
2,262,360
+0.18(+0.44%)
Aug 03, 2005
41.80
42.12
41.33
41.59
3,203,316
-0.17(-0.40%)
Aug 02, 2005
41.37
41.95
41.35
41.76
3,032,415
+0.44(+1.06%)
Aug 01, 2005
41.26
41.57
41.15
41.33
2,940,524
+0.15(+0.37%)
Jul 29, 2005
42.26
42.26
41.17
41.17
2,736,416
-0.60(-1.44%)
Jul 28, 2005
41.49
42.00
41.22
41.77
2,816,857
+0.48(+1.15%)
Jul 27, 2005
41.36
41.46
40.21
41.30
4,037,781
-0.07(-0.17%)
Jul 26, 2005
41.29
41.50
40.79
41.37
2,665,422
+0.21(+0.52%)
Jul 25, 2005
41.55
41.99
40.96
41.15
3,509,048
-0.43(-1.03%)
Jul 22, 2005
39.95
41.66
39.70
41.58
5,283,325
+1.92(+4.85%)
Jul 21, 2005
39.51
40.05
39.40
39.66
5,828,375
+0.16(+0.42%)
Jul 20, 2005
39.46
39.62
38.90
39.49
5,002,498
+0.00(+0.00%)
Jul 19, 2005
38.88
39.89
38.60
39.49
3,208,182
+0.69(+1.77%)
Jul 18, 2005
38.93
39.19
38.60
38.80
2,274,097
-0.25(-0.64%)
Jul 15, 2005
39.73
39.91
38.87
39.05
4,066,122
-0.26(-0.67%)
Jul 14, 2005
40.70
40.70
38.90
39.32
4,924,633
-1.02(-2.53%)
Jul 13, 2005
40.52
40.70
39.95
40.34
4,448,859
-0.19(-0.46%)
Jul 12, 2005
39.57
40.59
39.56
40.52
4,245,038
+1.23(+3.14%)
Jul 11, 2005
39.09
39.37
38.64
39.29
3,937,588
-0.02(-0.04%)
Jul 08, 2005
39.79
40.26
38.99
39.31
3,850,277
-0.61(-1.52%)
Jul 07, 2005
38.57
39.96
38.28
39.91
5,106,412
+1.11(+2.87%)
Jul 06, 2005
39.91
40.08
38.76
38.80
4,225,858
-0.76(-1.92%)
Jul 05, 2005
39.09
39.63
39.02
39.56
4,023,754
+0.84(+2.17%)
Jul 01, 2005
37.24
38.77
37.24
38.72
3,188,716
+1.52(+4.07%)
Jun 30, 2005
37.76
37.88
37.11
37.21
4,115,646
-0.33(-0.87%)
Jun 29, 2005
37.13
37.71
36.95
37.53
4,551,629
+0.42(+1.12%)
Jun 28, 2005
38.18
38.27
37.05
37.12
5,119,008
-1.45(-3.77%)
Jun 27, 2005
38.13
38.69
38.13
38.57
3,132,895
+0.61(+1.61%)
Jun 24, 2005
38.25
38.36
37.74
37.96
2,398,622
-0.11(-0.29%)
Jun 23, 2005
37.64
38.75
37.61
38.07
3,133,753
+0.57(+1.53%)
Jun 22, 2005
37.73
37.97
37.03
37.50
4,897,438
+0.08(+0.22%)
Jun 21, 2005
38.62
38.67
37.39
37.42
4,741,137
-1.33(-3.44%)
Jun 20, 2005
39.05
39.18
38.53
38.75
4,896,866
-0.26(-0.66%)
Jun 17, 2005
38.86
39.16
38.47
39.01
5,403,556
+0.38(+0.99%)
Jun 16, 2005
37.99
38.63
37.31
38.63
3,512,197
+0.64(+1.67%)
Jun 15, 2005
37.57
38.06
37.41
37.99
5,371,208
+0.50(+1.32%)
Jun 14, 2005
36.33
37.56
36.33
37.50
5,715,300
+1.27(+3.50%)
Jun 13, 2005
35.81
36.29
35.60
36.23
3,421,164
+0.26(+0.72%)
Jun 10, 2005
35.72
36.02
35.56
35.97
4,814,135
+0.17(+0.49%)
Jun 09, 2005
34.32
35.89
34.32
35.80
6,505,680
+1.61(+4.70%)
Jun 08, 2005
33.88
34.70
33.88
34.19
4,662,700
+0.29(+0.85%)
Jun 07, 2005
34.06
34.38
33.87
33.90
2,911,611
-0.28(-0.82%)
Jun 06, 2005
34.00
34.20
33.73
34.18
2,446,429
+0.32(+0.94%)
Jun 03, 2005
33.84
34.30
33.59
33.86
2,711,511
+0.02(+0.06%)
Jun 02, 2005
32.99
33.94
32.99
33.84
6,228,289
+0.51(+1.52%)
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
.