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
Viacom
(NQ:
VIAB
)
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 (%)
Oct 31, 2007
34.78
35.55
34.75
35.34
3,905,644
+0.73(+2.10%)
Oct 30, 2007
34.43
34.75
33.95
34.61
3,174,029
-0.03(-0.07%)
Oct 29, 2007
33.76
34.83
33.71
34.64
2,918,513
+0.93(+2.77%)
Oct 26, 2007
33.25
33.75
32.68
33.71
3,291,564
+0.76(+2.31%)
Oct 25, 2007
33.39
33.63
32.66
32.94
2,859,949
-0.30(-0.90%)
Oct 24, 2007
33.59
34.09
32.88
33.24
4,002,265
-0.57(-1.70%)
Oct 23, 2007
33.82
34.17
33.35
33.82
1,973,186
+0.18(+0.53%)
Oct 19, 2007
34.15
34.59
33.49
33.64
3,491,000
-0.79(-2.29%)
Oct 18, 2007
34.41
34.85
34.21
34.42
1,612,075
+0.06(+0.17%)
Oct 17, 2007
34.88
34.90
34.01
34.37
2,514,501
-0.44(-1.25%)
Oct 16, 2007
34.96
35.11
34.59
34.80
2,348,991
+0.23(+0.67%)
Oct 15, 2007
34.80
35.18
34.39
34.57
1,589,293
-0.27(-0.76%)
Oct 12, 2007
35.02
35.17
34.74
34.84
1,531,693
-0.09(-0.24%)
Oct 11, 2007
35.41
35.58
34.72
34.92
2,194,843
-0.42(-1.19%)
Oct 10, 2007
34.96
35.57
34.89
35.34
3,270,534
+0.22(+0.63%)
Oct 09, 2007
34.57
35.13
34.48
35.12
2,223,117
+0.72(+2.09%)
Oct 08, 2007
34.20
34.47
33.91
34.40
1,673,063
+0.07(+0.20%)
Oct 05, 2007
33.53
34.39
33.05
34.33
3,583,766
+0.93(+2.79%)
Oct 04, 2007
32.92
33.46
32.87
33.40
3,956,466
+0.68(+2.07%)
Oct 03, 2007
31.50
33.22
31.50
32.72
4,018,973
-0.36(-1.09%)
Oct 02, 2007
33.67
33.88
33.07
33.08
3,537,850
-0.53(-1.58%)
Oct 01, 2007
33.45
33.63
33.25
33.61
2,706,459
+0.26(+0.77%)
Sep 28, 2007
32.69
33.45
32.31
33.35
3,955,064
+0.63(+1.94%)
Sep 27, 2007
32.76
32.80
32.54
32.72
2,142,502
-0.03(-0.10%)
Sep 26, 2007
32.60
32.83
32.46
32.76
2,731,579
+0.34(+1.06%)
Sep 25, 2007
33.71
33.71
31.75
32.41
2,280,366
+0.11(+0.34%)
Sep 24, 2007
35.05
36.39
32.13
32.30
3,253,243
-1.24(-3.70%)
Sep 21, 2007
33.54
33.62
33.15
33.54
4,308,487
+0.39(+1.19%)
Sep 20, 2007
33.29
33.42
32.88
33.15
1,977,882
-0.30(-0.90%)
Sep 19, 2007
33.33
33.51
33.12
33.45
3,064,088
+0.42(+1.27%)
Sep 18, 2007
31.99
33.40
31.94
33.03
2,618,367
+1.19(+3.74%)
Sep 17, 2007
31.99
32.23
31.68
31.84
1,583,217
-0.42(-1.30%)
Sep 14, 2007
31.93
32.57
31.77
32.26
2,691,621
+0.18(+0.56%)
Sep 13, 2007
32.75
32.75
31.97
32.08
2,998,661
-0.39(-1.19%)
Sep 12, 2007
33.08
33.17
32.37
32.46
2,553,056
-0.82(-2.47%)
Sep 11, 2007
33.29
33.48
32.82
33.29
1,918,764
+0.26(+0.78%)
Sep 10, 2007
33.34
33.36
32.90
33.03
1,891,308
-0.13(-0.39%)
Sep 07, 2007
33.00
33.38
32.86
33.16
2,326,983
-0.38(-1.12%)
Sep 06, 2007
32.61
33.53
32.35
33.53
3,262,706
+0.92(+2.83%)
Sep 05, 2007
33.85
33.89
32.52
32.61
5,489,329
-1.63(-4.75%)
Sep 04, 2007
33.53
34.44
33.50
34.24
2,291,582
+0.46(+1.37%)
Aug 31, 2007
33.62
34.08
33.18
33.77
2,364,486
+0.48(+1.44%)
Aug 30, 2007
33.22
33.38
32.85
33.30
1,742,111
+0.08(+0.23%)
Aug 29, 2007
32.25
33.22
31.92
33.22
2,792,449
+1.05(+3.27%)
Aug 28, 2007
32.04
32.58
32.04
32.17
2,912,321
+0.06(+0.19%)
Aug 27, 2007
32.75
32.85
31.99
32.11
2,176,024
-0.78(-2.37%)
Aug 24, 2007
32.23
32.94
32.16
32.88
2,314,598
+0.80(+2.48%)
Aug 23, 2007
32.56
32.94
32.06
32.09
2,915,475
-0.47(-1.45%)
Aug 22, 2007
32.60
32.70
32.10
32.56
1,983,958
+0.29(+0.90%)
Aug 21, 2007
32.02
32.36
31.81
32.27
2,673,314
+0.12(+0.37%)
Aug 20, 2007
31.97
32.25
31.78
32.15
2,468,872
+0.14(+0.43%)
Aug 17, 2007
33.70
33.70
31.31
32.01
6,691,434
-0.64(-1.97%)
Aug 16, 2007
32.17
32.84
31.64
32.65
4,931,256
+0.48(+1.49%)
Aug 15, 2007
32.31
33.47
32.10
32.17
3,240,075
-0.24(-0.74%)
Aug 14, 2007
32.65
33.16
32.09
32.41
3,262,657
-0.17(-0.53%)
Aug 13, 2007
33.31
33.52
32.44
32.58
2,768,966
-0.73(-2.18%)
Aug 10, 2007
31.73
34.31
31.46
33.31
5,298,714
+1.60(+5.05%)
Aug 09, 2007
33.21
34.42
30.90
31.71
6,899,420
-1.60(-4.80%)
Aug 08, 2007
33.23
33.87
32.46
33.31
4,138,969
+0.16(+0.49%)
Aug 07, 2007
33.00
33.41
32.36
33.15
5,394,109
-0.09(-0.28%)
Aug 06, 2007
33.38
33.72
32.77
33.24
4,587,430
+0.12(+0.36%)
Aug 03, 2007
33.37
33.43
32.55
33.12
4,527,383
+0.25(+0.75%)
Aug 02, 2007
32.50
33.88
28.88
32.88
5,729,073
+0.54(+1.67%)
Aug 01, 2007
32.70
33.01
31.71
32.34
3,886,384
-0.45(-1.36%)
Jul 31, 2007
33.16
33.71
32.47
32.78
4,336,588
-0.38(-1.14%)
Jul 30, 2007
32.11
33.21
31.80
33.16
4,411,885
+0.92(+2.87%)
Jul 27, 2007
33.05
33.89
32.23
32.23
3,812,340
-0.89(-2.69%)
Jul 26, 2007
34.76
34.91
33.05
33.12
6,135,680
-1.91(-5.45%)
Jul 25, 2007
35.59
35.60
34.85
35.03
2,689,230
-0.40(-1.14%)
Jul 24, 2007
36.47
36.47
35.28
35.43
3,115,325
-0.27(-0.77%)
Jul 23, 2007
35.56
35.74
35.45
35.71
2,208,279
+0.43(+1.21%)
Jul 20, 2007
36.18
36.33
35.25
35.28
4,202,508
-1.02(-2.81%)
Jul 19, 2007
35.48
37.55
35.18
36.30
6,652,450
+1.01(+2.86%)
Jul 18, 2007
35.43
35.86
35.07
35.29
3,136,058
-0.31(-0.87%)
Jul 17, 2007
35.96
35.97
35.48
35.60
3,857,508
-0.40(-1.12%)
Jul 16, 2007
35.67
36.16
35.62
36.00
3,001,816
+0.15(+0.43%)
Jul 13, 2007
35.74
36.03
35.64
35.85
1,980,803
-0.09(-0.26%)
Jul 12, 2007
35.99
36.10
35.83
35.94
2,625,610
-0.05(-0.14%)
Jul 11, 2007
35.52
35.99
35.47
35.99
1,825,064
+0.40(+1.13%)
Jul 10, 2007
35.49
36.21
35.49
35.59
2,113,059
-0.67(-1.84%)
Jul 09, 2007
36.84
36.87
36.24
36.26
2,915,943
-0.53(-1.44%)
Jul 06, 2007
36.27
36.90
36.27
36.79
2,033,729
+0.44(+1.20%)
Jul 05, 2007
36.20
36.44
35.99
36.35
1,458,672
+0.14(+0.38%)
Jul 03, 2007
36.30
36.36
35.87
36.21
1,207,946
+0.11(+0.31%)
Jul 02, 2007
35.63
36.10
35.67
36.10
2,341,444
+0.47(+1.32%)
Jun 29, 2007
35.53
35.82
35.32
35.63
2,979,325
+0.30(+0.85%)
Jun 28, 2007
35.27
35.65
35.10
35.33
3,278,128
-0.02(-0.05%)
Jun 27, 2007
35.20
35.52
34.88
35.35
2,798,875
-0.21(-0.58%)
Jun 26, 2007
35.35
35.73
35.18
35.55
2,436,972
+0.47(+1.34%)
Jun 25, 2007
35.06
35.48
34.84
35.08
2,405,378
+0.00(+0.00%)
Jun 22, 2007
35.65
35.84
34.96
35.08
5,672,665
-0.62(-1.75%)
Jun 21, 2007
36.38
36.24
35.62
35.71
4,781,315
-0.81(-2.22%)
Jun 20, 2007
36.74
36.85
36.20
36.52
2,450,126
-0.07(-0.19%)
Jun 19, 2007
36.74
36.83
36.29
36.59
2,307,004
-0.28(-0.77%)
Jun 18, 2007
37.23
37.39
36.66
36.87
1,994,006
-0.39(-1.06%)
Jun 15, 2007
36.83
37.49
36.74
37.27
3,458,754
+0.46(+1.26%)
Jun 14, 2007
36.59
36.92
36.59
36.80
2,248,997
+0.32(+0.88%)
Jun 13, 2007
36.23
36.63
35.93
36.48
3,738,337
+0.46(+1.27%)
Jun 12, 2007
37.91
37.91
35.97
36.03
3,389,120
-1.12(-3.02%)
Jun 11, 2007
36.92
37.28
36.63
37.15
1,866,890
+0.14(+0.37%)
Jun 08, 2007
36.60
37.04
36.28
37.01
2,572,217
+0.28(+0.77%)
Jun 07, 2007
36.86
37.13
36.55
36.73
2,449,425
-0.33(-0.88%)
Jun 06, 2007
37.34
37.56
36.88
37.05
2,980,762
-0.21(-0.55%)
Jun 05, 2007
38.44
38.44
37.23
37.26
3,933,333
-0.42(-1.11%)
Jun 04, 2007
37.46
37.76
37.32
37.68
3,027,602
+0.07(+0.18%)
Jun 01, 2007
38.44
38.45
37.21
37.61
3,496,374
-0.84(-2.18%)
May 31, 2007
38.32
38.54
38.10
38.45
3,861,714
+0.33(+0.88%)
May 30, 2007
37.25
38.17
37.16
38.11
3,157,789
+0.57(+1.53%)
May 29, 2007
37.19
37.59
36.92
37.54
2,292,283
+0.33(+0.90%)
May 25, 2007
36.92
37.30
36.78
37.21
1,548,167
+0.33(+0.88%)
May 24, 2007
37.41
37.54
36.86
36.88
2,012,816
-0.58(-1.55%)
May 23, 2007
37.56
37.80
37.36
37.46
2,042,258
-0.17(-0.45%)
May 22, 2007
36.77
37.66
36.42
37.63
3,507,809
+1.04(+2.85%)
May 21, 2007
36.56
36.76
36.42
36.59
3,075,772
-0.15(-0.40%)
May 18, 2007
36.80
36.80
36.55
36.74
4,226,470
-0.02(-0.05%)
May 17, 2007
36.76
36.76
36.40
36.75
2,208,224
-0.05(-0.14%)
May 16, 2007
36.56
36.80
36.50
36.80
1,783,120
+0.26(+0.70%)
May 15, 2007
36.54
36.78
36.33
36.55
2,179,421
+0.15(+0.42%)
May 14, 2007
36.00
36.50
35.86
36.39
1,774,358
+0.39(+1.09%)
May 11, 2007
35.54
36.27
35.12
36.00
2,198,699
+0.47(+1.33%)
May 10, 2007
35.70
36.42
35.44
35.53
1,959,306
-0.44(-1.21%)
May 09, 2007
35.55
36.06
35.37
35.97
2,200,802
+0.34(+0.96%)
May 08, 2007
35.78
36.10
35.43
35.62
2,077,881
-0.31(-0.86%)
May 07, 2007
35.58
36.03
35.58
35.93
2,651,080
+0.56(+1.60%)
May 04, 2007
35.61
35.86
35.32
35.37
2,441,597
-0.15(-0.43%)
May 03, 2007
35.81
36.04
35.37
35.52
1,859,880
-0.18(-0.50%)
May 02, 2007
35.24
36.00
35.20
35.70
2,093,117
+0.48(+1.36%)
May 01, 2007
34.54
35.71
34.54
35.22
2,575,282
-0.09(-0.24%)
Apr 30, 2007
35.69
35.90
35.31
35.31
2,744,444
-0.50(-1.39%)
Apr 27, 2007
36.36
36.36
35.50
35.80
2,140,444
-0.57(-1.58%)
Apr 26, 2007
36.42
36.54
36.10
36.38
1,858,875
-0.21(-0.58%)
Apr 25, 2007
36.78
36.80
36.38
36.59
2,754,470
+0.02(+0.05%)
Apr 24, 2007
36.25
36.69
36.03
36.57
2,496,275
+0.39(+1.06%)
Apr 23, 2007
35.90
36.24
35.78
36.19
2,054,843
+0.37(+1.03%)
Apr 20, 2007
36.80
36.80
35.53
35.82
2,877,870
+0.21(+0.60%)
Apr 19, 2007
35.82
35.82
35.33
35.61
2,101,259
+0.03(+0.10%)
Apr 18, 2007
35.34
35.68
35.30
35.57
2,832,290
+0.02(+0.05%)
Apr 17, 2007
35.09
35.55
34.76
35.55
2,012,933
+0.40(+1.14%)
Apr 16, 2007
34.55
35.37
34.42
35.15
2,303,966
+0.80(+2.34%)
Apr 13, 2007
35.93
35.93
33.98
34.35
2,607,606
+0.03(+0.07%)
Apr 12, 2007
34.03
34.40
33.93
34.32
3,113,101
+0.05(+0.15%)
Apr 11, 2007
34.70
34.79
34.01
34.27
4,158,069
-0.48(-1.38%)
Apr 10, 2007
35.02
35.14
34.72
34.75
2,345,910
-0.34(-0.98%)
Apr 09, 2007
34.98
35.16
34.82
35.09
1,963,045
+0.27(+0.76%)
Apr 05, 2007
35.15
35.24
34.72
34.83
2,330,838
-0.39(-1.12%)
Apr 04, 2007
35.55
35.59
35.20
35.22
3,528,522
-0.28(-0.80%)
Apr 03, 2007
35.31
35.80
35.28
35.50
2,380,288
+0.41(+1.17%)
Apr 02, 2007
35.26
35.30
34.88
35.09
2,776,326
-0.09(-0.27%)
Mar 30, 2007
34.74
35.23
34.48
35.19
3,216,645
+0.39(+1.11%)
Mar 29, 2007
35.61
35.61
34.60
34.80
2,123,218
-0.12(-0.34%)
Mar 28, 2007
34.84
35.02
34.51
34.92
1,934,420
-0.09(-0.24%)
Mar 27, 2007
35.08
35.20
34.78
35.01
2,271,954
-0.26(-0.73%)
Mar 26, 2007
35.33
35.52
34.43
35.26
2,791,515
-0.16(-0.46%)
Mar 23, 2007
35.81
35.90
35.35
35.43
2,365,402
-0.36(-1.00%)
Mar 22, 2007
35.90
36.05
35.58
35.79
2,645,618
-0.16(-0.45%)
Mar 21, 2007
35.07
35.99
35.06
35.95
3,707,514
+0.86(+2.46%)
Mar 20, 2007
35.04
35.18
34.90
35.08
2,047,516
-0.01(-0.02%)
Mar 19, 2007
34.41
35.20
34.38
35.09
3,442,981
+0.77(+2.24%)
Mar 16, 2007
34.49
34.56
34.16
34.32
3,330,002
-0.14(-0.40%)
Mar 15, 2007
34.08
34.56
33.94
34.46
2,358,060
+0.33(+0.98%)
Mar 14, 2007
34.00
34.28
33.80
34.13
3,726,537
+0.33(+0.99%)
Mar 13, 2007
33.87
34.38
33.47
33.79
5,082,045
-0.08(-0.23%)
Mar 12, 2007
33.83
33.99
33.47
33.87
2,631,335
+0.40(+1.20%)
Mar 09, 2007
33.29
33.57
33.21
33.47
1,687,316
+0.29(+0.88%)
Mar 08, 2007
33.26
33.46
32.95
33.18
3,392,509
+0.21(+0.62%)
Mar 07, 2007
33.42
33.44
32.94
32.97
4,014,767
-0.62(-1.86%)
Mar 06, 2007
33.47
33.82
33.17
33.59
3,311,660
+0.21(+0.62%)
Mar 05, 2007
33.38
33.61
33.23
33.39
3,005,788
-0.08(-0.23%)
Mar 02, 2007
34.45
34.45
32.95
33.47
4,572,182
+0.45(+1.37%)
Mar 01, 2007
33.38
33.41
31.88
33.01
5,991,003
-0.40(-1.20%)
Feb 28, 2007
33.49
34.07
33.38
33.41
4,322,975
-0.17(-0.51%)
Feb 27, 2007
34.42
34.54
32.57
33.59
5,071,180
-0.98(-2.82%)
Feb 26, 2007
34.54
34.83
34.40
34.56
1,896,388
+0.05(+0.15%)
Feb 23, 2007
34.71
34.78
34.37
34.51
1,734,050
-0.17(-0.49%)
Feb 22, 2007
34.73
34.88
34.52
34.68
1,394,180
-0.09(-0.27%)
Feb 21, 2007
34.49
34.92
34.49
34.78
1,252,811
+0.27(+0.77%)
Feb 20, 2007
34.73
34.99
34.49
34.51
2,650,145
-0.13(-0.37%)
Feb 16, 2007
34.24
34.80
34.09
34.64
3,412,721
+0.26(+0.75%)
Feb 15, 2007
34.33
34.42
34.18
34.38
1,806,370
+0.05(+0.15%)
Feb 14, 2007
34.42
34.62
34.26
34.33
2,615,473
+0.13(+0.38%)
Feb 13, 2007
34.05
34.25
33.90
34.20
1,943,002
+0.33(+0.96%)
Feb 12, 2007
34.61
34.63
33.81
33.88
2,645,497
-0.63(-1.84%)
Feb 09, 2007
34.90
35.09
34.34
34.51
2,348,246
-0.33(-0.96%)
Feb 08, 2007
35.01
35.18
34.74
34.84
2,278,496
-0.16(-0.46%)
Feb 07, 2007
35.12
35.25
34.96
35.01
2,633,672
-0.17(-0.49%)
Feb 06, 2007
35.23
35.49
35.03
35.18
2,100,558
+0.09(+0.24%)
Feb 05, 2007
35.05
35.18
34.55
35.09
2,537,167
-0.09(-0.24%)
Feb 02, 2007
34.68
35.23
34.49
35.18
1,813,497
+0.64(+1.86%)
Feb 01, 2007
34.88
35.07
34.42
34.54
1,910,586
-0.27(-0.79%)
Jan 31, 2007
34.48
34.90
34.32
34.81
2,389,956
+0.22(+0.64%)
Jan 30, 2007
34.58
34.76
34.28
34.59
3,453,730
+0.02(+0.05%)
Jan 29, 2007
34.11
34.83
33.95
34.57
6,590,840
+0.62(+1.81%)
Jan 26, 2007
34.29
34.37
33.95
33.95
4,800,826
-0.24(-0.70%)
Jan 25, 2007
34.31
34.59
33.96
34.19
3,432,816
-0.29(-0.84%)
Jan 24, 2007
34.78
34.98
34.42
34.48
3,898,984
-0.33(-0.96%)
Jan 23, 2007
35.51
35.73
34.78
34.82
3,062,102
-0.62(-1.74%)
Jan 22, 2007
35.61
35.65
35.06
35.43
1,727,624
-0.30(-0.84%)
Jan 19, 2007
35.78
35.98
35.62
35.73
2,970,271
-0.15(-0.41%)
Jan 18, 2007
35.74
35.96
35.69
35.88
3,705,040
+0.19(+0.53%)
Jan 17, 2007
35.88
35.97
35.63
35.69
1,854,389
-0.15(-0.43%)
Jan 16, 2007
35.76
35.85
35.63
35.85
2,793,734
+0.07(+0.19%)
Jan 12, 2007
36.27
36.28
35.68
35.78
5,196,192
-0.50(-1.39%)
Jan 11, 2007
36.36
36.47
36.19
36.28
3,150,545
-0.10(-0.28%)
Jan 10, 2007
35.82
36.44
35.62
36.38
3,356,056
+0.35(+0.97%)
Jan 09, 2007
36.12
36.38
35.95
36.03
2,945,034
-0.09(-0.26%)
Jan 08, 2007
35.55
36.19
35.39
36.13
5,350,880
+0.63(+1.78%)
Jan 05, 2007
35.26
35.79
35.21
35.49
4,337,462
+0.20(+0.56%)
Jan 04, 2007
35.59
35.59
35.10
35.30
3,294,719
-0.29(-0.82%)
Jan 03, 2007
35.12
35.85
35.10
35.59
5,109,151
+0.47(+1.34%)
Dec 29, 2006
34.78
35.20
34.66
35.12
3,824,794
+0.33(+0.96%)
Dec 28, 2006
34.56
34.81
34.53
34.78
2,062,821
+0.15(+0.44%)
Dec 27, 2006
34.54
34.70
34.19
34.63
2,660,193
+0.09(+0.27%)
Dec 26, 2006
33.91
34.63
33.78
34.54
2,566,142
+0.59(+1.74%)
Dec 22, 2006
33.59
34.07
33.47
33.95
3,505,370
+0.19(+0.56%)
Dec 21, 2006
33.68
33.81
33.48
33.76
5,066,039
+0.17(+0.51%)
Dec 20, 2006
33.65
33.74
33.33
33.59
2,548,500
-0.09(-0.25%)
Dec 19, 2006
32.61
33.76
32.58
33.67
3,868,140
+0.82(+2.50%)
Dec 18, 2006
32.67
33.04
32.61
32.85
2,339,484
+0.34(+1.05%)
Dec 15, 2006
32.31
32.70
32.10
32.51
4,428,359
+0.16(+0.50%)
Dec 14, 2006
32.21
32.48
32.13
32.34
4,760,752
+0.14(+0.43%)
Dec 13, 2006
32.52
32.67
32.16
32.21
2,707,861
-0.18(-0.55%)
Dec 12, 2006
32.59
32.69
32.18
32.39
3,156,854
-0.31(-0.94%)
Dec 11, 2006
32.27
32.83
32.27
32.70
2,330,137
+0.44(+1.35%)
Dec 08, 2006
32.35
32.53
32.17
32.26
2,265,995
-0.18(-0.55%)
Dec 07, 2006
32.76
32.78
32.39
32.44
2,184,445
-0.30(-0.92%)
Dec 06, 2006
32.75
32.83
32.62
32.74
1,511,131
-0.07(-0.21%)
Dec 05, 2006
33.04
33.05
32.70
32.81
2,370,445
-0.21(-0.65%)
Dec 04, 2006
32.80
33.44
32.80
33.02
2,539,036
+0.40(+1.23%)
Dec 01, 2006
32.44
32.73
32.10
32.62
2,453,864
+0.32(+0.98%)
Nov 30, 2006
32.29
32.51
32.10
32.30
2,964,779
+0.00(+0.00%)
Nov 29, 2006
32.34
32.51
32.10
32.30
2,807,754
+0.01(+0.03%)
Nov 28, 2006
32.11
32.40
32.06
32.29
3,460,272
+0.03(+0.08%)
Nov 27, 2006
33.32
33.38
32.27
32.27
2,417,996
-1.14(-3.41%)
Nov 24, 2006
32.96
33.69
32.88
33.41
1,239,842
+0.19(+0.57%)
Nov 22, 2006
33.31
33.42
33.21
33.22
1,938,393
-0.09(-0.26%)
Nov 21, 2006
33.47
33.47
33.22
33.30
2,843,856
-0.12(-0.36%)
Nov 20, 2006
33.59
33.80
33.23
33.42
2,139,814
-0.22(-0.66%)
Nov 17, 2006
33.47
33.83
33.43
33.65
2,912,788
+0.09(+0.26%)
Nov 16, 2006
33.08
33.69
33.00
33.56
3,112,574
+0.63(+1.92%)
Nov 15, 2006
33.09
33.20
32.87
32.93
2,672,928
-0.21(-0.62%)
Nov 14, 2006
33.04
33.24
32.82
33.13
2,556,678
+0.13(+0.39%)
Nov 13, 2006
32.78
33.06
32.60
33.00
2,265,177
+0.34(+1.05%)
Nov 10, 2006
34.21
34.21
31.99
32.66
5,740,989
-0.18(-0.55%)
Nov 09, 2006
33.81
33.89
32.80
32.84
4,987,643
-1.11(-3.28%)
Nov 08, 2006
34.10
34.10
33.35
33.95
2,499,079
-0.20(-0.58%)
Nov 07, 2006
33.68
34.24
33.18
34.15
3,170,875
+0.37(+1.09%)
Nov 06, 2006
33.37
34.01
33.14
33.78
2,431,432
+0.52(+1.57%)
Nov 03, 2006
33.00
33.45
32.62
33.26
1,779,966
+0.43(+1.30%)
Nov 02, 2006
33.17
33.23
32.68
32.83
2,462,977
-0.56(-1.69%)
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
.