Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.29 20.54 19.27 20.26 18,255,310 +2.63(+14.93%)
Jan 30, 2007 17.37 17.68 17.32 17.63 3,703,677 +0.24(+1.40%)
Jan 29, 2007 17.24 17.55 17.24 17.38 1,346,088 +0.09(+0.54%)
Jan 26, 2007 17.38 17.47 17.25 17.29 2,144,690 -0.10(-0.56%)
Jan 25, 2007 17.52 17.65 17.35 17.39 1,621,824 -0.19(-1.09%)
Jan 24, 2007 17.46 17.67 17.44 17.58 2,472,947 +0.38(+2.23%)
Jan 23, 2007 17.28 17.34 17.16 17.20 1,546,090 -0.09(-0.49%)
Jan 22, 2007 17.36 17.49 17.19 17.28 1,167,188 -0.18(-1.03%)
Jan 19, 2007 17.34 17.48 17.29 17.46 1,548,435 +0.17(+1.01%)
Jan 18, 2007 17.38 17.54 17.23 17.29 2,376,111 -0.12(-0.66%)
Jan 17, 2007 17.54 17.56 17.29 17.40 2,074,349 -0.22(-1.23%)
Jan 16, 2007 17.55 17.65 17.46 17.62 1,416,898 +0.16(+0.90%)
Jan 12, 2007 17.45 17.68 17.41 17.46 1,959,225 +0.06(+0.34%)
Jan 11, 2007 17.37 17.44 17.32 17.40 1,072,931 +0.12(+0.69%)
Jan 10, 2007 17.15 17.31 17.10 17.28 782,424 +0.04(+0.25%)
Jan 09, 2007 17.25 17.35 17.08 17.24 2,373,532 +0.11(+0.62%)
Jan 08, 2007 17.26 17.27 16.86 17.13 3,816,691 -0.17(-1.01%)
Jan 05, 2007 17.45 17.57 17.28 17.31 2,022,532 -0.22(-1.24%)
Jan 04, 2007 17.52 17.64 17.32 17.52 1,611,507 +0.00(+0.00%)
Jan 03, 2007 17.49 17.64 17.34 17.52 2,294,047 +0.12(+0.66%)
Dec 29, 2006 17.56 17.66 17.41 17.41 1,061,677 -0.23(-1.28%)
Dec 28, 2006 17.62 17.69 17.59 17.64 841,744 +0.05(+0.27%)
Dec 27, 2006 17.57 17.60 17.52 17.59 557,099 +0.02(+0.12%)
Dec 26, 2006 17.56 17.58 17.45 17.57 771,404 +0.02(+0.10%)
Dec 22, 2006 17.55 17.60 17.40 17.55 1,526,629 +0.00(+0.02%)
Dec 21, 2006 17.46 17.61 17.45 17.55 1,282,312 +0.02(+0.10%)
Dec 20, 2006 17.67 17.71 17.49 17.53 1,694,744 -0.19(-1.06%)
Dec 19, 2006 17.70 17.81 17.61 17.72 2,283,965 +0.14(+0.80%)
Dec 18, 2006 17.49 17.70 17.45 17.58 2,765,565 +0.07(+0.41%)
Dec 15, 2006 17.68 17.68 17.46 17.50 2,657,944 -0.10(-0.56%)
Dec 14, 2006 17.59 17.70 17.55 17.60 1,203,765 +0.00(+0.00%)
Dec 13, 2006 17.76 17.79 17.58 17.60 2,819,493 -0.01(-0.07%)
Dec 12, 2006 17.44 17.68 17.33 17.61 3,783,396 +0.09(+0.54%)
Dec 11, 2006 17.40 17.53 17.31 17.52 3,811,767 -0.20(-1.11%)
Dec 08, 2006 17.72 17.80 17.57 17.72 1,796,738 -0.01(-0.05%)
Dec 07, 2006 17.76 17.98 17.68 17.73 2,087,714 +0.04(+0.22%)
Dec 06, 2006 17.73 17.73 17.53 17.69 2,403,075 -0.22(-1.21%)
Dec 05, 2006 17.79 17.93 17.72 17.90 2,006,119 +0.15(+0.87%)
Dec 04, 2006 17.49 17.82 17.47 17.75 3,713,759 +0.33(+1.88%)
Dec 01, 2006 17.23 17.58 17.18 17.42 3,223,249 -0.19(-1.07%)
Nov 30, 2006 17.67 17.77 17.53 17.61 3,625,129 -0.04(-0.22%)
Nov 29, 2006 17.67 17.73 17.57 17.65 4,415,994 +0.11(+0.63%)
Nov 28, 2006 17.53 17.66 17.47 17.54 2,413,392 -0.06(-0.36%)
Nov 27, 2006 17.83 17.88 17.55 17.60 2,918,204 -0.23(-1.31%)
Nov 24, 2006 17.70 17.92 17.63 17.84 2,395,807 +0.13(+0.72%)
Nov 22, 2006 17.72 17.76 17.58 17.71 2,338,362 +0.01(+0.05%)
Nov 21, 2006 17.58 17.74 17.58 17.70 3,179,638 +0.14(+0.80%)
Nov 20, 2006 17.72 17.73 17.47 17.56 3,338,842 +0.06(+0.32%)
Nov 17, 2006 17.42 17.52 17.30 17.50 3,906,024 +0.07(+0.42%)
Nov 16, 2006 17.20 17.50 17.17 17.43 3,055,603 +0.29(+1.67%)
Nov 15, 2006 17.09 17.31 17.03 17.15 2,923,128 +0.10(+0.58%)
Nov 14, 2006 16.87 17.11 16.82 17.05 6,177,328 +0.17(+1.04%)
Nov 13, 2006 17.04 17.09 16.82 16.87 3,253,965 -0.17(-1.00%)
Nov 10, 2006 16.87 17.15 16.86 17.04 3,453,498 +0.20(+1.16%)
Nov 09, 2006 17.06 17.09 16.80 16.85 2,153,600 -0.23(-1.32%)
Nov 08, 2006 16.93 17.18 16.90 17.07 2,620,663 +0.03(+0.20%)
Nov 07, 2006 17.00 17.23 16.93 17.04 3,159,004 +0.04(+0.23%)
Nov 06, 2006 16.87 17.05 16.86 17.00 1,681,848 +0.29(+1.71%)
Nov 03, 2006 16.90 16.95 16.65 16.71 2,386,194 -0.17(-1.04%)
Nov 02, 2006 16.88 16.95 16.80 16.89 3,687,498 -0.08(-0.48%)
Nov 01, 2006 17.20 17.23 16.91 16.97 2,816,210 -0.26(-1.49%)
Oct 31, 2006 16.97 17.32 16.86 17.23 3,957,138 +0.18(+1.08%)
Oct 30, 2006 16.97 17.15 16.97 17.04 3,054,900 -0.02(-0.10%)
Oct 27, 2006 17.32 17.53 17.00 17.06 9,652,866 -0.28(-1.62%)
Oct 26, 2006 17.72 17.84 17.26 17.34 5,385,759 -0.49(-2.75%)
Oct 25, 2006 17.49 18.60 17.49 17.83 11,007,630 +0.84(+4.92%)
Oct 24, 2006 16.81 17.05 16.68 17.00 2,510,931 +0.04(+0.23%)
Oct 23, 2006 17.08 17.14 16.85 16.96 2,629,573 -0.10(-0.60%)
Oct 20, 2006 17.17 17.20 16.97 17.06 2,212,217 -0.11(-0.62%)
Oct 19, 2006 17.25 17.25 17.06 17.17 2,507,649 -0.13(-0.76%)
Oct 18, 2006 17.23 17.41 17.15 17.30 1,920,303 +0.01(+0.07%)
Oct 17, 2006 17.18 17.45 17.17 17.29 1,849,962 -0.04(-0.25%)
Oct 16, 2006 16.81 17.35 16.78 17.33 1,972,355 +0.42(+2.50%)
Oct 13, 2006 17.11 17.13 16.90 16.91 2,021,594 -0.24(-1.39%)
Oct 12, 2006 17.29 17.36 17.08 17.15 1,806,585 -0.14(-0.79%)
Oct 11, 2006 17.36 17.43 17.13 17.28 2,026,283 -0.08(-0.47%)
Oct 10, 2006 17.29 17.48 17.10 17.36 2,769,551 +0.04(+0.22%)
Oct 09, 2006 17.32 17.38 17.21 17.32 2,012,918 +0.06(+0.32%)
Oct 06, 2006 17.27 17.35 17.15 17.27 1,999,788 +0.00(+0.00%)
Oct 05, 2006 17.27 17.36 17.20 17.27 2,395,103 +0.00(+0.00%)
Oct 04, 2006 17.02 17.36 16.98 17.27 1,943,516 +0.25(+1.45%)
Oct 03, 2006 16.99 17.15 16.88 17.02 2,123,823 +0.02(+0.13%)
Oct 02, 2006 17.13 17.19 16.95 17.00 1,599,315 -0.20(-1.17%)
Sep 29, 2006 17.50 17.50 17.13 17.20 2,265,911 -0.24(-1.37%)
Sep 28, 2006 16.97 17.55 16.94 17.44 3,264,750 +0.43(+2.53%)
Sep 27, 2006 17.09 17.24 16.99 17.01 2,287,951 -0.14(-0.85%)
Sep 26, 2006 16.88 17.18 16.77 17.15 2,429,805 +0.22(+1.31%)
Sep 25, 2006 16.80 16.96 16.63 16.93 1,866,375 +0.11(+0.63%)
Sep 22, 2006 16.96 17.03 16.62 16.83 1,639,409 -0.14(-0.80%)
Sep 21, 2006 16.77 17.02 16.69 16.96 2,060,281 +0.09(+0.53%)
Sep 20, 2006 16.85 16.92 16.67 16.87 1,966,259 +0.09(+0.51%)
Sep 19, 2006 16.80 17.03 16.70 16.79 1,924,524 -0.06(-0.35%)
Sep 18, 2006 16.95 17.20 16.65 16.85 3,653,735 +0.29(+1.78%)
Sep 15, 2006 16.93 17.14 16.50 16.55 6,969,131 -0.23(-1.40%)
Sep 14, 2006 16.71 16.92 16.59 16.79 2,653,723 -0.05(-0.28%)
Sep 13, 2006 16.78 16.88 16.67 16.83 2,176,578 +0.06(+0.33%)
Sep 12, 2006 16.41 16.97 16.41 16.78 4,490,556 +0.27(+1.65%)
Sep 11, 2006 15.99 16.57 15.97 16.51 4,053,974 +0.68(+4.29%)
Sep 08, 2006 15.78 16.05 15.72 15.83 2,569,783 +0.04(+0.27%)
Sep 07, 2006 15.74 15.85 15.72 15.78 1,798,379 +0.01(+0.08%)
Sep 06, 2006 15.92 15.93 15.70 15.77 2,404,482 -0.24(-1.49%)
Sep 05, 2006 16.00 16.07 15.87 16.01 1,477,860 +0.02(+0.13%)
Sep 01, 2006 15.80 16.05 15.78 15.99 2,212,217 +0.27(+1.71%)
Aug 31, 2006 15.66 15.76 15.61 15.72 2,171,420 +0.04(+0.27%)
Aug 30, 2006 15.52 15.71 15.49 15.68 2,018,780 +0.13(+0.85%)
Aug 29, 2006 15.24 15.60 15.24 15.55 3,684,450 +0.31(+2.01%)
Aug 28, 2006 14.93 15.30 14.91 15.24 2,565,797 +0.34(+2.26%)
Aug 25, 2006 14.96 15.01 14.88 14.90 2,649,503 -0.08(-0.51%)
Aug 24, 2006 15.03 15.09 14.94 14.98 3,872,963 -0.10(-0.65%)
Aug 23, 2006 14.90 15.13 14.90 15.08 5,434,295 +0.01(+0.06%)
Aug 22, 2006 14.89 15.13 14.89 15.07 5,576,383 +0.07(+0.46%)
Aug 21, 2006 15.19 15.26 14.97 15.00 5,467,120 -0.18(-1.21%)
Aug 18, 2006 15.19 15.32 15.03 15.18 6,102,767 -0.01(-0.06%)
Aug 17, 2006 15.67 15.72 15.16 15.19 3,489,372 -0.48(-3.07%)
Aug 16, 2006 15.19 15.71 14.99 15.67 7,722,715 -0.18(-1.16%)
Aug 15, 2006 15.95 16.04 15.45 15.86 5,019,753 +0.09(+0.60%)
Aug 14, 2006 15.70 15.95 15.62 15.76 4,041,312 +0.08(+0.52%)
Aug 11, 2006 16.52 16.52 15.66 15.68 6,260,330 -0.95(-5.69%)
Aug 10, 2006 16.19 16.74 16.16 16.63 2,965,802 +0.42(+2.61%)
Aug 09, 2006 16.14 16.36 16.13 16.21 1,685,599 +0.15(+0.93%)
Aug 08, 2006 16.14 16.19 15.90 16.06 1,373,990 -0.03(-0.19%)
Aug 07, 2006 15.97 16.16 15.89 16.09 1,880,209 +0.05(+0.32%)
Aug 04, 2006 15.96 16.22 15.94 16.04 1,557,345 +0.19(+1.21%)
Aug 03, 2006 15.76 16.04 15.75 15.84 1,565,082 -0.03(-0.19%)
Aug 02, 2006 15.70 15.93 15.70 15.87 1,781,732 +0.18(+1.14%)
Aug 01, 2006 15.82 15.92 15.57 15.70 1,927,806 -0.22(-1.39%)
Jul 31, 2006 16.01 16.05 15.79 15.92 2,682,563 -0.09(-0.59%)
Jul 28, 2006 15.70 16.06 15.68 16.01 1,422,759 +0.42(+2.71%)
Jul 27, 2006 15.80 15.86 15.55 15.59 1,898,497 -0.02(-0.14%)
Jul 26, 2006 15.67 15.71 15.56 15.61 1,467,543 -0.11(-0.68%)
Jul 25, 2006 15.65 15.76 15.52 15.72 2,171,889 +0.05(+0.30%)
Jul 24, 2006 15.57 15.68 15.49 15.67 2,202,135 +0.17(+1.10%)
Jul 21, 2006 15.74 15.82 15.40 15.50 2,463,569 -0.24(-1.52%)
Jul 20, 2006 15.96 15.97 15.71 15.74 1,802,834 -0.25(-1.57%)
Jul 19, 2006 15.83 16.12 15.83 15.99 1,962,508 +0.18(+1.13%)
Jul 18, 2006 15.73 15.84 15.67 15.81 2,814,804 +0.11(+0.68%)
Jul 17, 2006 15.59 15.82 15.53 15.70 2,044,103 +0.03(+0.16%)
Jul 14, 2006 16.06 16.06 15.59 15.68 2,230,037 -0.43(-2.67%)
Jul 13, 2006 16.29 16.36 16.07 16.11 1,156,871 -0.26(-1.59%)
Jul 12, 2006 16.59 16.68 16.31 16.37 931,312 -0.20(-1.24%)
Jul 11, 2006 16.23 16.57 16.22 16.57 1,165,781 +0.28(+1.73%)
Jul 10, 2006 16.42 16.50 16.28 16.29 1,727,335 -0.13(-0.78%)
Jul 07, 2006 16.59 16.65 16.33 16.42 867,301 -0.17(-1.00%)
Jul 06, 2006 16.33 16.60 16.33 16.59 1,268,010 +0.28(+1.70%)
Jul 05, 2006 16.43 16.49 16.08 16.31 1,692,868 -0.17(-1.04%)
Jul 03, 2006 16.59 16.59 16.39 16.48 592,503 -0.01(-0.08%)
Jun 30, 2006 16.53 16.65 16.43 16.49 1,397,202 -0.09(-0.51%)
Jun 29, 2006 16.09 16.62 16.09 16.58 1,920,303 +0.58(+3.60%)
Jun 28, 2006 16.15 16.19 15.91 16.00 1,283,719 -0.11(-0.69%)
Jun 27, 2006 16.23 16.27 16.10 16.11 1,199,076 -0.14(-0.84%)
Jun 26, 2006 16.30 16.42 16.22 16.25 1,202,124 -0.03(-0.16%)
Jun 23, 2006 16.22 16.49 16.17 16.28 1,375,631 +0.09(+0.58%)
Jun 22, 2006 16.38 16.40 16.16 16.18 3,224,187 -0.17(-1.07%)
Jun 21, 2006 16.45 16.65 16.36 16.36 2,373,767 -0.13(-0.80%)
Jun 20, 2006 16.68 16.72 16.43 16.49 2,057,468 -0.24(-1.43%)
Jun 19, 2006 16.48 16.75 16.31 16.73 2,941,417 +0.37(+2.27%)
Jun 16, 2006 16.39 16.62 16.35 16.36 1,325,454 -0.11(-0.65%)
Jun 15, 2006 16.45 16.61 16.17 16.46 2,694,990 +0.03(+0.16%)
Jun 14, 2006 16.44 16.55 16.26 16.44 2,060,750 -0.02(-0.10%)
Jun 13, 2006 16.24 16.68 16.21 16.45 2,853,256 +0.16(+0.99%)
Jun 12, 2006 16.68 16.68 16.29 16.29 2,016,201 -0.31(-1.85%)
Jun 09, 2006 16.71 16.89 16.57 16.60 2,051,137 -0.07(-0.43%)
Jun 08, 2006 16.73 16.78 16.48 16.67 4,860,314 -0.14(-0.81%)
Jun 07, 2006 16.87 17.04 16.77 16.81 3,531,107 -0.03(-0.20%)
Jun 06, 2006 16.89 17.09 16.75 16.84 2,418,316 -0.01(-0.05%)
Jun 05, 2006 17.15 17.26 16.77 16.85 2,300,847 -0.28(-1.62%)
Jun 02, 2006 17.41 17.56 16.98 17.13 4,304,856 -0.31(-1.76%)
Jun 01, 2006 17.49 17.71 17.33 17.44 3,994,887 -0.03(-0.15%)
May 31, 2006 17.36 17.50 17.23 17.46 3,042,942 +0.15(+0.86%)
May 30, 2006 17.53 17.56 17.24 17.31 2,016,670 -0.32(-1.84%)
May 26, 2006 17.39 17.66 17.36 17.64 2,162,979 +0.21(+1.22%)
May 25, 2006 17.53 17.54 17.39 17.42 2,414,330 +0.04(+0.25%)
May 24, 2006 17.34 17.53 17.29 17.38 3,700,863 -0.02(-0.12%)
May 23, 2006 17.68 17.70 17.37 17.40 3,464,049 -0.23(-1.33%)
May 22, 2006 17.53 17.79 17.48 17.64 3,811,298 +0.09(+0.54%)
May 19, 2006 17.49 17.65 17.43 17.54 2,883,034 +0.06(+0.32%)
May 18, 2006 17.49 17.63 17.41 17.49 1,831,674 -0.01(-0.07%)
May 17, 2006 17.41 17.62 17.41 17.50 3,413,169 +0.06(+0.32%)
May 16, 2006 17.49 17.53 17.27 17.44 2,504,835 -0.02(-0.10%)
May 15, 2006 17.06 17.48 16.97 17.46 2,917,501 +0.40(+2.35%)
May 12, 2006 17.02 17.20 16.92 17.06 3,118,910 -0.34(-1.96%)
May 11, 2006 17.33 17.50 17.32 17.40 2,306,005 +0.02(+0.10%)
May 10, 2006 17.45 17.57 17.32 17.38 1,819,716 -0.09(-0.54%)
May 09, 2006 17.39 17.57 17.34 17.48 2,257,704 +0.05(+0.27%)
May 08, 2006 16.95 17.45 16.94 17.43 2,434,025 +0.42(+2.48%)
May 05, 2006 16.80 17.08 16.78 17.01 2,748,683 +0.19(+1.12%)
May 04, 2006 16.63 17.11 16.63 16.82 6,287,528 +0.96(+6.02%)
May 03, 2006 16.06 16.06 15.55 15.87 1,962,039 -0.23(-1.46%)
May 02, 2006 15.82 16.16 15.79 16.10 2,369,781 +0.27(+1.70%)
May 01, 2006 15.81 15.95 15.63 15.83 1,994,864 +0.00(+0.00%)
Apr 28, 2006 15.77 15.92 15.73 15.83 937,642 +0.02(+0.11%)
Apr 27, 2006 15.74 15.97 15.60 15.81 1,803,772 +0.06(+0.41%)
Apr 26, 2006 15.46 15.87 15.46 15.75 1,529,912 +0.29(+1.88%)
Apr 25, 2006 15.47 15.59 15.40 15.46 1,150,775 +0.02(+0.14%)
Apr 24, 2006 15.46 15.72 15.43 15.44 1,329,909 -0.06(-0.39%)
Apr 21, 2006 15.49 15.56 15.40 15.50 992,508 +0.03(+0.17%)
Apr 20, 2006 15.42 15.59 15.39 15.47 880,666 +0.08(+0.50%)
Apr 19, 2006 15.48 15.61 15.35 15.40 1,000,949 -0.09(-0.55%)
Apr 18, 2006 15.31 15.55 15.25 15.48 910,913 +0.17(+1.14%)
Apr 17, 2006 14.98 15.42 14.98 15.31 1,598,377 -0.04(-0.28%)
Apr 13, 2006 15.36 15.41 15.25 15.35 1,052,063 -0.01(-0.08%)
Apr 12, 2006 15.29 15.42 15.13 15.36 2,263,566 +0.10(+0.67%)
Apr 11, 2006 15.61 15.64 14.85 15.26 3,241,538 -0.44(-2.77%)
Apr 10, 2006 15.74 15.79 15.59 15.70 806,808 -0.03(-0.16%)
Apr 07, 2006 15.59 15.83 15.57 15.72 1,358,280 +0.14(+0.90%)
Apr 06, 2006 15.59 15.64 15.53 15.58 1,293,332 +0.02(+0.11%)
Apr 05, 2006 15.96 15.96 15.56 15.56 1,393,451 -0.32(-1.99%)
Apr 04, 2006 15.81 15.97 15.80 15.88 1,125,687 -0.06(-0.37%)
Apr 03, 2006 15.86 16.01 15.83 15.94 1,423,463 +0.08(+0.48%)
Mar 31, 2006 15.90 15.93 15.76 15.86 1,298,959 -0.06(-0.35%)
Mar 30, 2006 15.74 15.94 15.67 15.92 1,057,222 +0.17(+1.08%)
Mar 29, 2006 15.78 15.82 15.57 15.75 1,155,933 -0.03(-0.22%)
Mar 28, 2006 16.01 16.01 15.74 15.78 1,105,522 -0.23(-1.44%)
Mar 27, 2006 16.04 16.21 16.00 16.01 1,295,677 -0.01(-0.05%)
Mar 24, 2006 15.91 16.02 15.70 16.02 1,069,414 +0.13(+0.81%)
Mar 23, 2006 16.12 16.16 15.87 15.89 1,445,972 -0.22(-1.38%)
Mar 22, 2006 15.98 16.16 15.88 16.11 995,556 +0.09(+0.59%)
Mar 21, 2006 16.12 16.13 15.97 16.02 1,049,015 -0.05(-0.32%)
Mar 20, 2006 16.06 16.16 15.99 16.07 750,301 +0.03(+0.19%)
Mar 17, 2006 16.02 16.07 15.88 16.04 1,581,260 +0.12(+0.72%)
Mar 16, 2006 15.74 16.08 15.74 15.93 1,877,864 -0.14(-0.90%)
Mar 15, 2006 16.04 16.10 15.99 16.07 1,169,767 +0.01(+0.08%)
Mar 14, 2006 15.88 16.10 15.78 16.06 2,373,767 +0.11(+0.67%)
Mar 13, 2006 15.82 16.13 15.82 15.95 2,073,177 +0.12(+0.78%)
Mar 10, 2006 15.81 15.95 15.78 15.83 2,358,995 -0.01(-0.08%)
Mar 09, 2006 15.80 15.88 15.65 15.84 1,824,640 -0.00(-0.03%)
Mar 08, 2006 15.74 15.92 15.74 15.84 1,927,806 +0.05(+0.32%)
Mar 07, 2006 15.91 15.94 15.70 15.79 2,121,243 -0.09(-0.56%)
Mar 06, 2006 15.99 16.03 15.83 15.88 1,520,767 +0.02(+0.11%)
Mar 03, 2006 15.83 15.99 15.80 15.87 1,367,893 -0.03(-0.19%)
Mar 02, 2006 15.82 16.07 15.74 15.90 2,016,904 -0.00(-0.03%)
Mar 01, 2006 15.92 16.02 15.84 15.90 1,663,325 -0.06(-0.37%)
Feb 28, 2006 16.09 16.06 15.77 15.96 3,429,113 -0.13(-0.82%)
Feb 27, 2006 16.35 16.50 16.04 16.09 4,589,502 -0.35(-2.15%)
Feb 24, 2006 16.43 16.59 16.38 16.45 2,289,592 +0.05(+0.29%)
Feb 23, 2006 16.64 16.64 16.39 16.40 1,629,561 -0.23(-1.41%)
Feb 22, 2006 16.38 16.74 16.38 16.63 3,074,361 +0.32(+1.96%)
Feb 21, 2006 16.33 16.39 16.30 16.31 2,181,267 -0.01(-0.08%)
Feb 17, 2006 16.40 16.42 16.33 16.33 3,185,734 -0.12(-0.70%)
Feb 16, 2006 16.44 16.47 16.18 16.44 2,307,646 +0.06(+0.34%)
Feb 15, 2006 16.02 16.41 16.02 16.39 2,363,216 +0.30(+1.86%)
Feb 14, 2006 16.08 16.18 15.95 16.09 2,342,817 -0.01(-0.08%)
Feb 13, 2006 16.14 16.18 16.01 16.10 2,527,813 -0.05(-0.29%)
Feb 10, 2006 15.95 16.22 15.91 16.15 2,267,552 +0.17(+1.10%)
Feb 09, 2006 16.08 16.24 15.96 15.97 4,203,565 -0.12(-0.77%)
Feb 08, 2006 15.64 16.15 15.58 16.10 3,970,034 +0.43(+2.75%)
Feb 07, 2006 15.62 15.70 15.58 15.67 3,077,644 -0.02(-0.11%)
Feb 06, 2006 15.65 15.74 15.60 15.68 3,491,482 +0.03(+0.19%)
Feb 03, 2006 15.70 15.77 15.56 15.65 2,516,559 -0.17(-1.08%)
Feb 02, 2006 15.67 15.84 15.55 15.82 3,341,890 +0.19(+1.23%)
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.