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
Wellcare Group
(NY:
WCG
)
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 (%)
Jan 31, 2008
47.22
48.05
46.07
46.90
1,239,464
-0.28(-0.59%)
Jan 30, 2008
47.72
48.61
46.56
47.18
951,347
+0.00(+0.00%)
Jan 29, 2008
48.11
48.11
46.02
47.18
783,986
-0.90(-1.87%)
Jan 28, 2008
45.99
49.38
45.60
48.08
2,205,630
+4.96(+11.50%)
Jan 25, 2008
43.21
46.80
41.25
43.12
2,644,463
+0.87(+2.06%)
Jan 24, 2008
48.60
48.60
40.56
42.25
4,993,794
-8.69(-17.06%)
Jan 23, 2008
51.97
53.30
44.25
50.94
3,652,855
-1.46(-2.79%)
Jan 22, 2008
51.01
54.14
50.91
52.40
1,956,176
-1.46(-2.71%)
Jan 21, 2008
54.55
55.35
52.00
53.86
0
+0.00(+0.00%)
Jan 18, 2008
54.55
55.35
52.00
53.86
1,276,403
+0.46(+0.86%)
Jan 17, 2008
55.22
57.33
52.82
53.40
1,951,741
-0.85(-1.57%)
Jan 16, 2008
55.10
56.09
53.07
54.25
1,394,502
-1.88(-3.35%)
Jan 15, 2008
56.23
58.72
55.02
56.13
2,689,324
-0.30(-0.53%)
Jan 14, 2008
50.56
58.73
49.55
56.43
6,697,593
+9.44(+20.09%)
Jan 11, 2008
47.50
47.50
46.75
46.99
580,125
-0.10(-0.21%)
Jan 10, 2008
46.70
47.80
45.08
47.09
1,226,662
+0.91(+1.97%)
Jan 09, 2008
45.01
46.35
44.77
46.18
792,438
+0.58(+1.27%)
Jan 08, 2008
47.02
47.68
45.15
45.60
1,303,259
-1.31(-2.79%)
Jan 07, 2008
46.74
47.25
44.90
46.91
1,160,528
+0.50(+1.08%)
Jan 04, 2008
47.00
47.00
44.80
46.41
1,293,236
+0.25(+0.54%)
Jan 03, 2008
43.61
47.00
43.50
46.16
2,120,114
+4.17(+9.93%)
Jan 02, 2008
42.01
42.70
41.71
41.99
400,128
-0.42(-0.99%)
Jan 01, 2008
41.69
42.57
41.58
42.41
476,140
+0.00(+0.00%)
Dec 31, 2007
41.69
42.57
41.58
42.41
476,140
+0.24(+0.57%)
Dec 28, 2007
42.26
42.39
41.68
42.17
320,027
+0.31(+0.74%)
Dec 27, 2007
41.96
42.26
41.44
41.86
461,320
-0.53(-1.25%)
Dec 26, 2007
41.20
42.87
40.96
42.39
423,000
+0.44(+1.05%)
Dec 24, 2007
41.25
42.36
40.45
41.95
355,062
+0.00(+0.00%)
Dec 21, 2007
43.88
43.88
41.61
41.95
767,700
-1.15(-2.67%)
Dec 20, 2007
42.49
43.54
42.26
43.10
508,505
+0.68(+1.60%)
Dec 19, 2007
41.36
42.94
40.70
42.42
729,900
+0.48(+1.14%)
Dec 18, 2007
42.96
43.74
41.15
41.94
1,492,460
-0.86(-2.01%)
Dec 17, 2007
47.69
48.20
37.50
42.80
4,866,962
-4.09(-8.72%)
Dec 14, 2007
48.24
48.24
46.51
46.89
906,963
-1.40(-2.90%)
Dec 13, 2007
47.29
48.29
45.84
48.29
1,144,486
+0.95(+2.01%)
Dec 12, 2007
47.55
49.55
46.94
47.34
2,119,562
+0.72(+1.54%)
Dec 11, 2007
46.10
48.39
45.65
46.62
3,140,626
+1.37(+3.03%)
Dec 10, 2007
44.37
45.44
44.04
45.25
2,612,346
+2.04(+4.72%)
Dec 07, 2007
45.00
45.20
42.28
43.21
2,271,321
-1.27(-2.86%)
Dec 06, 2007
42.40
44.52
42.01
44.48
1,897,859
+2.76(+6.62%)
Dec 05, 2007
41.13
44.15
40.74
41.72
3,717,124
+1.03(+2.53%)
Dec 04, 2007
39.00
40.78
39.00
40.69
1,365,413
+1.42(+3.62%)
Dec 03, 2007
39.22
39.44
38.04
39.27
1,040,450
+0.36(+0.93%)
Nov 30, 2007
41.00
41.41
38.61
38.91
1,576,992
-1.19(-2.97%)
Nov 29, 2007
40.00
41.17
39.16
40.10
2,894,867
+3.53(+9.65%)
Nov 28, 2007
36.76
37.58
36.53
36.57
1,152,185
-0.11(-0.30%)
Nov 27, 2007
37.68
38.20
36.34
36.68
1,398,098
-0.70(-1.87%)
Nov 26, 2007
39.09
39.52
37.25
37.38
1,439,705
-1.60(-4.10%)
Nov 23, 2007
37.52
39.40
37.35
38.98
1,454,640
+1.87(+5.04%)
Nov 21, 2007
37.39
37.55
35.67
37.11
1,367,608
-0.37(-0.99%)
Nov 20, 2007
37.77
38.91
36.69
37.48
4,459,337
+2.47(+7.06%)
Nov 19, 2007
33.68
36.21
33.05
35.01
3,661,595
+0.81(+2.37%)
Nov 16, 2007
33.64
34.43
33.20
34.20
1,129,395
+0.45(+1.33%)
Nov 15, 2007
33.85
34.50
33.29
33.75
1,123,195
-0.86(-2.48%)
Nov 14, 2007
36.00
36.00
32.50
34.61
3,019,954
-0.76(-2.15%)
Nov 13, 2007
35.78
36.46
34.76
35.37
2,658,464
+0.07(+0.20%)
Nov 12, 2007
33.72
35.96
32.79
35.30
4,914,343
+1.95(+5.85%)
Nov 09, 2007
31.00
34.16
30.61
33.35
3,889,404
+1.35(+4.22%)
Nov 08, 2007
32.01
32.82
30.06
32.00
2,724,932
+0.25(+0.79%)
Nov 07, 2007
33.06
34.38
31.50
31.75
4,119,487
-3.79(-10.66%)
Nov 06, 2007
35.83
36.24
33.90
35.54
5,551,730
+2.24(+6.73%)
Nov 05, 2007
38.60
39.55
31.56
33.30
20,816,560
+5.93(+21.67%)
Nov 02, 2007
23.89
27.94
23.01
27.37
12,074,600
+4.50(+19.68%)
Nov 01, 2007
22.93
26.65
22.50
22.87
8,989,200
-1.32(-5.46%)
Oct 31, 2007
22.40
25.86
20.81
24.19
17,210,400
+2.15(+9.75%)
Oct 30, 2007
28.34
29.33
21.41
22.04
28,789,000
-6.58(-22.99%)
Oct 29, 2007
31.55
34.65
27.41
28.62
16,584,150
-2.74(-8.74%)
Oct 26, 2007
44.02
44.29
30.68
31.36
30,910,600
-11.31(-26.51%)
Oct 25, 2007
64.00
80.00
27.50
42.67
36,712,200
-72.50(-62.95%)
Oct 24, 2007
120.97
121.50
114.93
115.17
426,700
-7.10(-5.81%)
Oct 23, 2007
120.07
128.42
118.55
122.27
597,600
+3.01(+2.52%)
Oct 22, 2007
115.81
119.45
115.50
119.26
513,500
+3.03(+2.61%)
Oct 19, 2007
116.96
117.52
115.79
116.23
676,000
-0.93(-0.79%)
Oct 18, 2007
113.47
118.10
113.47
117.16
1,230,000
+3.64(+3.21%)
Oct 17, 2007
113.21
113.69
111.92
113.52
580,900
+1.02(+0.91%)
Oct 16, 2007
112.73
113.36
111.70
112.50
255,600
-0.53(-0.47%)
Oct 15, 2007
113.13
113.73
111.33
113.03
371,800
-0.29(-0.26%)
Oct 12, 2007
111.93
113.63
111.43
113.32
252,600
+1.40(+1.25%)
Oct 11, 2007
114.61
115.58
110.71
111.92
549,300
-1.63(-1.44%)
Oct 10, 2007
110.81
113.80
110.81
113.55
426,700
+1.95(+1.75%)
Oct 09, 2007
109.66
111.85
108.95
111.60
318,800
+2.23(+2.04%)
Oct 08, 2007
108.73
110.46
108.73
109.37
434,100
+0.57(+0.52%)
Oct 05, 2007
109.77
110.88
108.11
108.80
541,900
-1.58(-1.43%)
Oct 04, 2007
112.24
112.83
110.05
110.38
242,500
-1.46(-1.31%)
Oct 03, 2007
110.55
112.50
110.23
111.84
461,800
+1.30(+1.18%)
Oct 02, 2007
110.04
111.67
108.00
110.54
443,400
+0.50(+0.45%)
Oct 01, 2007
106.13
110.12
105.94
110.04
444,900
+4.61(+4.37%)
Sep 28, 2007
108.55
108.73
104.21
105.43
710,800
-3.50(-3.21%)
Sep 27, 2007
110.07
110.39
107.38
108.93
582,600
-0.34(-0.31%)
Sep 26, 2007
109.99
110.87
108.40
109.27
471,300
-0.35(-0.32%)
Sep 25, 2007
105.38
109.83
105.38
109.62
622,500
+3.49(+3.29%)
Sep 24, 2007
106.80
108.91
105.78
106.13
568,700
-0.96(-0.90%)
Sep 21, 2007
106.10
107.24
105.68
107.09
893,600
+1.72(+1.63%)
Sep 20, 2007
103.84
105.49
103.53
105.37
450,100
+1.43(+1.38%)
Sep 19, 2007
103.82
105.10
103.06
103.94
344,600
+0.52(+0.50%)
Sep 18, 2007
101.48
104.31
101.18
103.42
466,500
+2.22(+2.19%)
Sep 17, 2007
99.75
101.45
99.73
101.20
864,900
+1.49(+1.49%)
Sep 14, 2007
100.60
101.00
99.55
99.71
533,400
-1.29(-1.28%)
Sep 13, 2007
101.48
101.90
100.54
101.00
344,400
-0.22(-0.22%)
Sep 12, 2007
100.99
102.66
100.50
101.22
824,300
+0.33(+0.33%)
Sep 11, 2007
99.00
102.00
98.51
100.89
471,000
+2.14(+2.17%)
Sep 10, 2007
99.34
99.86
97.11
98.75
335,900
-0.81(-0.81%)
Sep 07, 2007
99.91
99.91
97.25
99.56
621,800
-1.35(-1.34%)
Sep 06, 2007
99.97
101.54
99.42
100.91
507,200
+1.49(+1.50%)
Sep 05, 2007
100.40
101.77
98.39
99.42
626,100
-1.13(-1.12%)
Sep 04, 2007
98.55
100.98
98.35
100.55
447,200
+1.85(+1.87%)
Aug 31, 2007
96.65
99.00
96.60
98.70
609,500
+2.40(+2.49%)
Aug 30, 2007
95.56
97.21
95.02
96.30
605,700
+0.47(+0.49%)
Aug 29, 2007
95.45
96.24
95.10
95.83
456,100
+1.08(+1.14%)
Aug 28, 2007
97.83
98.00
94.11
94.75
517,100
-3.20(-3.27%)
Aug 27, 2007
100.67
100.95
97.18
97.95
460,000
-2.42(-2.41%)
Aug 24, 2007
98.62
100.50
98.00
100.37
428,000
+1.55(+1.57%)
Aug 23, 2007
98.99
99.98
98.00
98.82
379,500
+0.27(+0.27%)
Aug 22, 2007
97.25
99.48
96.86
98.55
683,300
+1.95(+2.02%)
Aug 21, 2007
97.32
97.96
95.27
96.60
496,300
-0.09(-0.09%)
Aug 20, 2007
92.30
97.50
92.30
96.69
844,600
+5.05(+5.51%)
Aug 17, 2007
93.97
94.49
90.99
91.64
753,600
-0.93(-1.00%)
Aug 16, 2007
93.38
93.42
88.99
92.57
1,081,200
-1.04(-1.11%)
Aug 15, 2007
95.70
98.00
93.11
93.61
704,400
-2.12(-2.21%)
Aug 14, 2007
98.56
99.95
95.21
95.73
536,900
-2.04(-2.09%)
Aug 13, 2007
97.07
99.99
96.89
97.77
796,200
+2.20(+2.30%)
Aug 10, 2007
93.26
100.00
88.34
95.57
1,769,537
+0.32(+0.34%)
Aug 09, 2007
95.50
97.54
90.05
95.25
2,390,900
-5.05(-5.03%)
Aug 08, 2007
101.44
101.75
96.60
100.30
1,830,200
-2.95(-2.86%)
Aug 07, 2007
104.80
104.99
101.63
103.25
798,100
-1.95(-1.85%)
Aug 06, 2007
104.07
105.75
103.16
105.20
628,100
+0.83(+0.80%)
Aug 03, 2007
104.78
106.80
104.32
104.37
853,600
-2.43(-2.28%)
Aug 02, 2007
110.00
110.94
105.70
106.80
1,820,500
+1.90(+1.81%)
Aug 01, 2007
100.84
105.12
100.50
104.90
1,378,200
+3.64(+3.59%)
Jul 31, 2007
101.48
105.27
100.83
101.26
1,090,799
+0.57(+0.57%)
Jul 30, 2007
100.02
101.85
98.54
100.69
989,200
+1.27(+1.28%)
Jul 27, 2007
99.43
99.67
98.43
99.42
656,655
-0.08(-0.08%)
Jul 26, 2007
99.00
100.00
98.14
99.50
749,395
-0.36(-0.36%)
Jul 25, 2007
99.06
100.16
98.11
99.86
782,100
-0.60(-0.60%)
Jul 24, 2007
100.50
101.62
99.65
100.46
725,900
-0.24(-0.24%)
Jul 23, 2007
102.19
102.39
100.25
100.70
426,400
-0.89(-0.88%)
Jul 20, 2007
102.35
102.70
101.24
101.59
463,900
-0.76(-0.74%)
Jul 19, 2007
102.67
104.41
102.00
102.35
1,067,100
+0.68(+0.67%)
Jul 18, 2007
98.44
103.05
98.02
101.67
1,066,400
+4.72(+4.87%)
Jul 17, 2007
96.95
97.70
96.43
96.95
383,600
+0.00(+0.00%)
Jul 16, 2007
95.70
97.41
95.19
96.95
865,600
+3.16(+3.37%)
Jul 13, 2007
94.29
94.50
93.11
93.79
161,500
-0.68(-0.72%)
Jul 12, 2007
92.93
94.57
92.70
94.47
556,700
+1.90(+2.05%)
Jul 11, 2007
91.93
93.21
91.79
92.57
205,000
+0.44(+0.48%)
Jul 10, 2007
93.15
93.22
91.49
92.13
403,615
-1.46(-1.56%)
Jul 09, 2007
93.70
95.00
93.17
93.59
285,000
-0.41(-0.44%)
Jul 06, 2007
91.45
94.00
91.35
94.00
306,700
+2.35(+2.56%)
Jul 05, 2007
92.26
92.90
91.17
91.65
517,500
-0.82(-0.89%)
Jul 03, 2007
92.50
92.99
92.20
92.47
417,500
-0.04(-0.04%)
Jul 02, 2007
90.52
92.51
90.22
92.51
381,400
+2.00(+2.21%)
Jun 29, 2007
92.18
92.99
90.14
90.51
508,000
-1.19(-1.30%)
Jun 28, 2007
92.18
92.44
91.58
91.70
318,400
-0.31(-0.34%)
Jun 27, 2007
91.50
93.44
91.50
92.01
729,200
+0.13(+0.14%)
Jun 26, 2007
91.45
92.10
91.00
91.88
520,800
+0.38(+0.42%)
Jun 25, 2007
91.16
91.94
91.00
91.50
638,500
+0.34(+0.37%)
Jun 22, 2007
90.26
92.00
90.17
91.16
562,500
+0.90(+1.00%)
Jun 21, 2007
89.80
91.06
89.13
90.26
485,400
+0.26(+0.29%)
Jun 20, 2007
90.55
91.43
89.44
90.00
752,300
-0.35(-0.39%)
Jun 19, 2007
91.50
91.51
89.90
90.35
547,600
-1.29(-1.41%)
Jun 18, 2007
88.62
92.49
88.62
91.64
977,300
+2.87(+3.23%)
Jun 15, 2007
89.68
90.50
88.00
88.77
646,500
-0.88(-0.98%)
Jun 14, 2007
89.59
90.20
89.30
89.65
337,500
+0.11(+0.12%)
Jun 13, 2007
90.52
90.52
88.55
89.54
607,400
-0.98(-1.08%)
Jun 12, 2007
88.53
90.70
88.52
90.52
984,100
+2.02(+2.28%)
Jun 11, 2007
90.04
90.04
86.89
88.50
1,072,470
-1.59(-1.76%)
Jun 08, 2007
88.79
90.59
88.54
90.09
553,632
+1.30(+1.46%)
Jun 07, 2007
92.00
92.00
88.68
88.79
607,800
-2.36(-2.59%)
Jun 06, 2007
91.70
91.99
90.35
91.15
492,200
-0.65(-0.71%)
Jun 05, 2007
91.39
92.62
90.89
91.80
371,100
+0.16(+0.17%)
Jun 04, 2007
91.41
93.29
91.19
91.64
415,978
+0.24(+0.26%)
Jun 01, 2007
91.77
92.34
91.18
91.40
392,200
-0.64(-0.70%)
May 31, 2007
91.38
92.51
91.18
92.04
459,600
+1.41(+1.56%)
May 30, 2007
91.47
91.94
90.58
90.63
516,100
-0.84(-0.92%)
May 29, 2007
91.75
92.25
90.75
91.47
495,100
+0.18(+0.20%)
May 25, 2007
91.12
91.93
90.87
91.29
329,638
+0.17(+0.19%)
May 24, 2007
90.76
92.65
90.56
91.12
858,363
+0.36(+0.40%)
May 23, 2007
90.14
91.21
89.91
90.76
584,695
+0.66(+0.73%)
May 22, 2007
89.36
90.36
88.99
90.10
846,714
+0.61(+0.68%)
May 21, 2007
89.99
89.99
88.47
89.49
1,211,100
-0.49(-0.54%)
May 18, 2007
89.38
89.98
88.26
89.98
618,200
+0.70(+0.78%)
May 17, 2007
90.30
90.34
89.27
89.28
637,100
-1.01(-1.12%)
May 16, 2007
89.54
90.98
89.10
90.29
784,900
+0.75(+0.84%)
May 15, 2007
91.36
91.79
89.30
89.54
945,510
-1.77(-1.94%)
May 14, 2007
90.42
91.77
90.30
91.31
997,010
+1.29(+1.43%)
May 11, 2007
89.92
90.89
89.26
90.02
551,220
+0.07(+0.08%)
May 10, 2007
89.86
90.85
89.25
89.95
841,413
-0.03(-0.03%)
May 09, 2007
89.46
90.94
89.12
89.98
1,122,700
-0.18(-0.20%)
May 08, 2007
88.96
91.00
87.46
90.16
3,154,580
+7.34(+8.86%)
May 07, 2007
82.51
82.98
81.50
82.82
958,130
+0.73(+0.89%)
May 04, 2007
79.77
82.39
79.75
82.09
1,146,997
+2.33(+2.92%)
May 03, 2007
80.78
81.10
79.50
79.76
725,100
-0.98(-1.21%)
May 02, 2007
80.10
82.25
79.66
80.74
947,625
+0.68(+0.85%)
May 01, 2007
80.59
81.19
78.89
80.06
1,829,600
-0.53(-0.66%)
Apr 30, 2007
84.82
87.00
80.05
80.59
5,018,912
-5.91(-6.83%)
Apr 27, 2007
90.00
90.47
84.37
86.50
3,449,500
-3.55(-3.94%)
Apr 26, 2007
92.00
92.87
89.68
90.05
2,098,800
-2.51(-2.71%)
Apr 25, 2007
93.44
93.44
91.73
92.56
1,278,900
-0.88(-0.94%)
Apr 24, 2007
92.59
94.25
92.15
93.44
1,206,900
+0.45(+0.48%)
Apr 23, 2007
91.64
93.74
91.00
92.99
1,622,120
+1.35(+1.47%)
Apr 20, 2007
90.57
92.00
89.97
91.64
1,160,530
+1.07(+1.18%)
Apr 19, 2007
90.45
91.15
89.79
90.57
707,800
-0.68(-0.75%)
Apr 18, 2007
90.38
91.49
89.88
91.25
633,900
+0.67(+0.74%)
Apr 17, 2007
90.77
91.33
89.64
90.58
722,300
+0.41(+0.45%)
Apr 16, 2007
88.95
90.67
88.95
90.17
1,054,810
+1.38(+1.55%)
Apr 13, 2007
88.76
89.77
88.13
88.79
676,098
+0.03(+0.03%)
Apr 12, 2007
88.20
88.78
86.00
88.76
2,931,441
-1.32(-1.47%)
Apr 11, 2007
90.79
90.89
88.99
90.08
1,107,000
-0.71(-0.78%)
Apr 10, 2007
90.60
90.86
89.57
90.79
799,100
+0.13(+0.14%)
Apr 09, 2007
90.40
91.14
90.08
90.66
968,100
+0.86(+0.96%)
Apr 05, 2007
91.22
91.22
88.89
89.80
541,400
+0.46(+0.51%)
Apr 04, 2007
88.78
90.00
88.56
89.34
594,700
+0.57(+0.64%)
Apr 03, 2007
87.74
89.69
87.74
88.77
812,100
+1.93(+2.22%)
Apr 02, 2007
85.25
87.29
85.30
86.84
899,000
+1.59(+1.87%)
Mar 30, 2007
84.61
85.80
84.53
85.25
939,600
+0.64(+0.76%)
Mar 29, 2007
86.72
86.72
83.51
84.61
1,877,900
-2.11(-2.43%)
Mar 28, 2007
88.02
88.02
86.41
86.72
1,119,600
-1.13(-1.29%)
Mar 27, 2007
88.08
88.09
86.80
87.85
948,000
-0.23(-0.26%)
Mar 26, 2007
89.00
89.03
87.50
88.08
1,326,800
-0.49(-0.55%)
Mar 23, 2007
89.67
89.70
88.24
88.57
1,751,100
-1.15(-1.28%)
Mar 22, 2007
89.44
90.49
89.15
89.72
5,163,100
+0.94(+1.06%)
Mar 21, 2007
89.01
89.10
88.30
88.78
1,207,300
-0.37(-0.42%)
Mar 20, 2007
89.50
89.81
88.40
89.15
1,526,500
-0.14(-0.16%)
Mar 19, 2007
87.65
89.72
87.50
89.29
1,770,600
+3.80(+4.44%)
Mar 16, 2007
85.58
86.98
85.00
85.49
502,000
-0.49(-0.57%)
Mar 15, 2007
85.52
86.62
85.50
85.98
514,000
+0.46(+0.54%)
Mar 14, 2007
85.39
85.55
83.92
85.52
726,300
-0.01(-0.01%)
Mar 13, 2007
86.77
87.27
85.39
85.53
761,000
-1.24(-1.43%)
Mar 12, 2007
84.16
86.86
84.13
86.77
1,096,400
+3.22(+3.85%)
Mar 09, 2007
84.14
84.98
82.15
83.55
1,017,500
-2.19(-2.55%)
Mar 08, 2007
86.20
86.76
85.11
85.74
790,100
+0.64(+0.75%)
Mar 07, 2007
84.49
86.12
84.17
85.10
831,400
+0.91(+1.08%)
Mar 06, 2007
82.90
84.32
82.75
84.19
665,500
+2.09(+2.55%)
Mar 05, 2007
82.49
83.81
80.31
82.10
841,600
-1.91(-2.27%)
Mar 02, 2007
82.43
85.44
81.88
84.01
1,191,700
+1.08(+1.30%)
Mar 01, 2007
81.11
83.48
80.27
82.93
680,150
+0.84(+1.02%)
Feb 28, 2007
80.03
82.21
79.50
82.09
639,800
+2.01(+2.51%)
Feb 27, 2007
81.28
81.66
80.06
80.08
992,100
-1.50(-1.84%)
Feb 26, 2007
81.32
81.83
80.10
81.58
629,300
+0.76(+0.94%)
Feb 23, 2007
82.22
82.51
80.55
80.82
856,700
-1.55(-1.88%)
Feb 22, 2007
81.00
82.57
80.80
82.37
614,900
+1.29(+1.59%)
Feb 21, 2007
80.97
81.45
80.07
81.08
598,600
+0.08(+0.10%)
Feb 20, 2007
78.75
81.24
78.19
81.00
822,200
+2.25(+2.86%)
Feb 16, 2007
79.48
80.04
77.89
78.75
923,300
-0.95(-1.19%)
Feb 15, 2007
77.35
80.00
76.02
79.70
1,116,700
+1.67(+2.14%)
Feb 14, 2007
77.11
78.62
74.18
78.03
1,736,872
+1.01(+1.31%)
Feb 13, 2007
76.45
77.91
76.45
77.02
642,097
+0.52(+0.68%)
Feb 12, 2007
75.88
77.36
75.57
76.50
875,851
+0.37(+0.49%)
Feb 09, 2007
76.38
77.26
75.94
76.13
385,500
-0.45(-0.59%)
Feb 08, 2007
77.36
77.74
76.39
76.58
567,600
-1.08(-1.39%)
Feb 07, 2007
78.59
78.66
77.20
77.66
547,500
-0.73(-0.93%)
Feb 06, 2007
77.35
78.39
77.26
78.39
517,400
+0.90(+1.16%)
Feb 05, 2007
78.37
78.37
76.69
77.49
829,800
-0.12(-0.15%)
Feb 02, 2007
78.78
79.53
77.05
77.61
981,500
-1.17(-1.49%)
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
.