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
Celanese Corp
(NY:
CE
)
145.25
-2.90 (-1.96%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2008
10.21
11.34
10.01
10.88
4,253,638
+0.64(+6.29%)
Oct 30, 2008
10.48
11.08
9.287
10.24
10,973,501
+0.03(+0.31%)
Oct 29, 2008
9.302
10.42
9.122
10.21
5,353,582
+0.77(+8.15%)
Oct 28, 2008
9.090
10.05
8.486
9.436
5,613,923
+0.51(+5.72%)
Oct 27, 2008
10.57
10.57
8.925
8.925
5,301,381
-1.76(-16.46%)
Oct 24, 2008
10.68
11.15
9.192
10.68
3,926,971
-0.75(-6.52%)
Oct 23, 2008
11.43
11.74
10.34
11.43
5,603,591
+0.24(+2.10%)
Oct 22, 2008
11.45
11.67
10.72
11.19
6,801,276
-0.03(-0.28%)
Oct 21, 2008
12.94
13.74
10.84
11.23
10,941,736
-4.23(-27.37%)
Oct 20, 2008
15.14
15.62
14.76
15.46
3,799,859
+0.69(+4.68%)
Oct 17, 2008
14.08
15.77
13.52
14.77
3,866,222
+0.57(+3.98%)
Oct 16, 2008
13.35
14.40
12.68
14.20
4,199,710
+0.86(+6.47%)
Oct 15, 2008
15.36
15.36
13.27
13.34
3,538,784
-2.03(-13.18%)
Oct 14, 2008
17.00
17.16
14.86
15.36
2,733,587
-0.70(-4.35%)
Oct 13, 2008
14.43
16.33
14.13
16.06
4,602,838
+2.46(+18.13%)
Oct 10, 2008
13.45
15.57
10.84
13.60
4,221,745
-0.75(-5.25%)
Oct 09, 2008
14.95
16.46
14.35
14.35
5,874,267
-0.21(-1.46%)
Oct 08, 2008
13.46
15.06
13.40
14.56
5,905,275
+0.35(+2.49%)
Oct 07, 2008
15.89
16.23
14.00
14.21
5,271,186
-1.62(-10.22%)
Oct 06, 2008
16.49
17.12
14.73
15.83
4,796,142
-1.30(-7.61%)
Oct 03, 2008
18.06
18.58
16.90
17.13
6,508,191
-0.87(-4.84%)
Oct 02, 2008
20.57
20.95
17.85
18.00
3,723,776
-2.80(-13.47%)
Oct 01, 2008
21.79
21.79
20.14
20.80
5,013,914
-1.11(-5.05%)
Sep 30, 2008
20.28
22.09
19.37
21.91
4,935,387
+1.57(+7.72%)
Sep 29, 2008
23.19
23.38
20.06
20.34
4,258,747
-3.41(-14.35%)
Sep 26, 2008
23.17
23.90
21.98
23.75
0
-0.30(-1.24%)
Sep 25, 2008
25.36
25.36
23.39
24.04
4,038,015
-1.20(-4.76%)
Sep 24, 2008
25.12
25.56
24.59
25.25
2,182,695
+0.32(+1.29%)
Sep 23, 2008
25.28
26.12
24.34
24.92
2,343,835
-0.55(-2.16%)
Sep 22, 2008
26.72
27.11
25.34
25.47
2,251,280
-1.01(-3.82%)
Sep 19, 2008
26.49
32.97
25.23
26.49
0
+1.26(+4.98%)
Sep 18, 2008
24.43
25.41
22.91
25.23
4,106,470
+0.93(+3.81%)
Sep 17, 2008
25.67
25.83
24.14
24.30
2,619,736
-1.77(-6.80%)
Sep 16, 2008
25.99
26.13
24.74
26.08
6,986,604
-0.62(-2.32%)
Sep 15, 2008
28.52
28.55
26.57
26.70
2,450,037
-2.39(-8.21%)
Sep 12, 2008
28.19
29.30
28.19
29.08
2,641,124
+0.49(+1.70%)
Sep 11, 2008
27.81
28.74
26.89
28.60
1,931,950
+0.72(+2.59%)
Sep 10, 2008
27.22
28.64
27.03
27.88
2,984,267
+0.71(+2.63%)
Sep 09, 2008
28.87
28.87
27.07
27.16
5,143,331
-1.31(-4.60%)
Sep 08, 2008
28.78
28.78
27.48
28.47
3,219,763
+0.92(+3.33%)
Sep 05, 2008
26.71
27.69
26.04
27.55
0
+0.49(+1.83%)
Sep 04, 2008
28.90
28.90
26.55
27.06
3,978,868
-1.84(-6.38%)
Sep 03, 2008
30.06
30.18
28.59
28.90
2,280,700
-1.10(-3.66%)
Sep 02, 2008
30.34
30.68
30.00
30.00
2,328,630
-0.27(-0.88%)
Aug 29, 2008
30.10
30.46
29.65
30.27
1,522,268
+0.87(+2.96%)
Aug 28, 2008
29.41
29.57
28.90
29.40
1,319,631
+0.38(+1.33%)
Aug 27, 2008
28.95
29.70
28.79
29.01
1,387,155
-0.03(-0.11%)
Aug 26, 2008
29.23
29.26
28.40
29.05
1,868,763
-0.31(-1.04%)
Aug 25, 2008
29.55
29.94
29.15
29.35
721,463
-0.55(-1.84%)
Aug 22, 2008
29.38
30.00
29.15
29.90
1,337,119
+0.71(+2.45%)
Aug 21, 2008
29.48
29.85
28.94
29.19
1,961,714
-0.42(-1.41%)
Aug 20, 2008
29.48
30.18
29.17
29.60
1,779,889
+0.44(+1.51%)
Aug 19, 2008
29.17
29.23
28.22
29.16
3,337,799
-0.07(-0.24%)
Aug 18, 2008
30.52
31.30
29.09
29.23
2,683,881
-1.02(-3.37%)
Aug 15, 2008
30.51
30.87
29.89
30.25
0
-0.16(-0.52%)
Aug 14, 2008
31.25
31.25
30.37
30.41
1,780,095
-0.71(-2.30%)
Aug 13, 2008
30.47
31.24
30.31
31.13
1,823,349
+0.57(+1.85%)
Aug 12, 2008
30.05
30.83
29.74
30.56
2,015,702
+0.72(+2.42%)
Aug 11, 2008
30.41
30.69
29.54
29.84
2,827,097
+0.16(+0.53%)
Aug 08, 2008
28.57
30.11
28.41
29.68
3,830,782
+1.30(+4.56%)
Aug 07, 2008
28.99
29.19
28.30
28.39
2,078,826
-0.71(-2.43%)
Aug 06, 2008
28.07
29.43
27.72
29.09
2,554,327
+1.22(+4.37%)
Aug 05, 2008
27.97
28.25
26.82
27.88
4,389,791
+0.31(+1.14%)
Aug 04, 2008
30.40
30.40
27.02
27.56
4,277,101
-2.73(-9.02%)
Aug 01, 2008
30.47
30.72
30.07
30.29
2,299,864
+0.05(+0.16%)
Jul 31, 2008
30.47
31.22
30.15
30.25
2,208,671
-0.45(-1.46%)
Jul 30, 2008
30.57
30.80
30.23
30.69
2,521,203
+0.45(+1.48%)
Jul 29, 2008
30.25
30.76
30.15
30.25
3,201,478
-0.05(-0.18%)
Jul 28, 2008
31.23
31.52
30.21
30.30
2,724,839
-1.10(-3.50%)
Jul 25, 2008
31.55
31.68
29.05
31.40
2,726,269
+0.68(+2.22%)
Jul 24, 2008
31.32
33.36
30.56
30.72
3,602,264
-0.31(-1.01%)
Jul 23, 2008
31.38
32.28
30.71
31.03
4,796,171
-0.11(-0.35%)
Jul 22, 2008
32.88
32.94
29.64
31.14
13,731,779
-3.81(-10.89%)
Jul 21, 2008
35.13
36.78
34.69
34.95
2,523,856
+0.10(+0.29%)
Jul 18, 2008
34.89
35.40
34.09
34.85
2,230,257
+0.38(+1.12%)
Jul 17, 2008
35.08
35.45
34.30
34.46
2,004,883
-0.36(-1.04%)
Jul 16, 2008
34.88
35.10
33.86
34.82
2,451,284
-0.14(-0.40%)
Jul 15, 2008
35.17
35.58
34.27
34.96
2,202,871
-0.68(-1.92%)
Jul 14, 2008
38.47
36.90
35.61
35.65
2,022,953
+0.27(+0.75%)
Jul 11, 2008
34.34
35.82
33.75
35.38
2,770,516
+0.64(+1.85%)
Jul 10, 2008
34.43
35.05
33.72
34.74
2,194,601
+1.11(+3.29%)
Jul 09, 2008
33.95
34.70
33.61
33.63
1,237,767
-0.14(-0.42%)
Jul 08, 2008
33.76
34.09
32.83
33.77
2,113,446
-0.02(-0.07%)
Jul 07, 2008
33.83
34.70
33.13
33.79
2,243,372
+0.04(+0.12%)
Jul 04, 2008
33.82
34.01
32.55
33.76
2,404,072
+0.00(+0.00%)
Jul 03, 2008
33.82
34.01
32.55
33.76
2,404,072
+0.07(+0.21%)
Jul 02, 2008
35.84
35.91
33.33
33.68
2,861,283
-1.92(-5.38%)
Jul 01, 2008
36.91
36.91
34.49
35.60
2,631,573
-0.24(-0.68%)
Jun 30, 2008
36.19
36.76
35.80
35.84
1,450,815
-0.45(-1.23%)
Jun 27, 2008
37.31
37.47
35.62
36.29
4,522,280
-0.97(-2.59%)
Jun 26, 2008
38.78
38.83
37.21
37.26
1,435,070
-1.77(-4.55%)
Jun 25, 2008
37.82
39.49
37.82
39.03
1,386,039
+1.15(+3.05%)
Jun 24, 2008
39.15
39.20
37.52
37.88
2,138,539
-1.37(-3.50%)
Jun 23, 2008
38.85
39.41
38.22
39.25
1,468,032
+0.32(+0.83%)
Jun 20, 2008
38.68
39.60
38.33
38.93
2,348,239
+0.12(+0.30%)
Jun 19, 2008
38.37
39.19
38.36
38.81
1,345,790
+0.34(+0.88%)
Jun 18, 2008
39.15
39.15
37.93
38.47
1,419,833
-0.68(-1.72%)
Jun 17, 2008
39.14
40.03
38.55
39.15
2,197,113
+0.18(+0.46%)
Jun 16, 2008
37.38
39.18
37.38
38.97
2,289,161
+1.10(+2.90%)
Jun 13, 2008
37.52
38.19
37.04
37.87
1,971,227
+0.47(+1.26%)
Jun 12, 2008
37.08
37.80
37.06
37.40
1,079,009
+0.48(+1.30%)
Jun 11, 2008
37.57
37.68
36.90
36.92
918,130
-0.53(-1.43%)
Jun 10, 2008
37.17
37.64
36.31
37.45
2,031,246
-0.35(-0.91%)
Jun 09, 2008
37.44
38.03
37.27
37.80
1,021,078
+0.46(+1.22%)
Jun 06, 2008
38.49
38.49
37.27
37.34
1,073,297
-1.26(-3.27%)
Jun 05, 2008
37.80
38.75
37.26
38.61
1,527,299
+1.10(+2.93%)
Jun 04, 2008
37.28
37.88
36.98
37.51
1,303,481
+0.23(+0.61%)
Jun 03, 2008
38.18
38.18
36.99
37.28
1,926,294
-0.66(-1.74%)
Jun 02, 2008
38.17
38.17
37.42
37.94
1,123,638
-0.29(-0.76%)
May 30, 2008
37.48
38.35
37.29
38.23
2,231,767
+0.73(+1.95%)
May 29, 2008
37.99
37.99
37.29
37.50
1,343,949
-0.45(-1.18%)
May 28, 2008
37.58
38.03
37.12
37.95
1,197,441
+0.30(+0.79%)
May 27, 2008
37.22
37.74
37.04
37.65
1,111,792
+0.38(+1.01%)
May 26, 2008
38.32
38.32
36.82
37.27
0
+0.00(+0.00%)
May 23, 2008
38.32
38.32
36.82
37.27
1,488,178
-0.97(-2.53%)
May 22, 2008
37.61
38.62
37.52
38.24
1,452,722
+0.74(+1.97%)
May 21, 2008
38.12
38.36
37.33
37.50
1,621,135
-0.75(-1.97%)
May 20, 2008
37.64
38.40
37.08
38.25
1,907,262
+0.91(+2.44%)
May 19, 2008
37.85
38.51
37.14
37.34
1,745,761
-0.65(-1.71%)
May 16, 2008
38.26
38.47
36.93
37.99
1,964,845
+0.97(+2.61%)
May 15, 2008
37.11
37.26
36.41
37.03
2,775,604
+0.02(+0.06%)
May 14, 2008
37.98
39.20
36.89
37.01
4,872,281
-0.61(-1.63%)
May 13, 2008
37.78
38.02
37.15
37.62
1,834,708
-0.16(-0.44%)
May 12, 2008
36.61
38.07
36.46
37.78
2,527,220
+1.40(+3.84%)
May 09, 2008
35.67
36.75
35.18
36.38
824,017
+0.60(+1.67%)
May 08, 2008
35.59
36.11
35.12
35.79
2,010,041
+0.52(+1.47%)
May 07, 2008
36.01
36.03
35.01
35.27
1,716,071
-0.58(-1.62%)
May 06, 2008
34.97
36.02
34.95
35.85
1,482,174
+0.54(+1.53%)
May 05, 2008
35.40
35.52
34.81
35.31
1,253,921
-0.03(-0.09%)
May 02, 2008
35.33
35.54
34.68
35.34
1,079,556
+0.15(+0.42%)
May 01, 2008
35.21
35.34
33.92
35.19
1,407,158
+0.06(+0.18%)
Apr 30, 2008
34.97
35.57
34.91
35.13
1,573,078
+0.37(+1.06%)
Apr 29, 2008
35.54
35.60
34.66
34.76
1,540,920
-0.89(-2.51%)
Apr 28, 2008
35.87
35.87
34.96
35.65
1,890,712
+0.09(+0.24%)
Apr 25, 2008
34.77
35.67
34.74
35.57
1,298,092
+1.01(+2.93%)
Apr 24, 2008
35.22
35.22
33.54
34.56
2,482,531
-0.41(-1.17%)
Apr 23, 2008
35.84
35.84
34.51
34.96
1,538,901
-0.61(-1.72%)
Apr 22, 2008
35.33
35.94
34.38
35.58
4,076,569
+0.82(+2.35%)
Apr 21, 2008
34.38
35.12
33.93
34.76
2,414,198
+0.57(+1.68%)
Apr 18, 2008
33.61
34.40
33.39
34.19
1,902,468
+0.77(+2.30%)
Apr 17, 2008
33.48
34.21
33.22
33.42
1,407,918
-0.19(-0.56%)
Apr 16, 2008
32.62
33.71
32.36
33.61
2,296,309
+1.37(+4.26%)
Apr 15, 2008
32.71
33.05
31.86
32.23
1,432,530
-0.41(-1.25%)
Apr 14, 2008
31.79
32.98
31.79
32.64
1,400,162
+0.85(+2.67%)
Apr 11, 2008
32.45
32.55
31.66
31.79
1,259,104
-1.20(-3.64%)
Apr 10, 2008
32.70
33.28
32.19
32.99
1,513,606
+0.23(+0.69%)
Apr 09, 2008
33.20
33.24
32.39
32.77
1,297,874
-0.42(-1.25%)
Apr 08, 2008
32.60
33.85
32.60
33.18
1,700,121
+0.15(+0.45%)
Apr 07, 2008
33.15
33.84
32.62
33.03
2,684,192
+0.25(+0.77%)
Apr 04, 2008
31.97
32.93
31.86
32.78
1,574,357
+0.99(+3.11%)
Apr 03, 2008
31.77
31.92
31.40
31.79
1,489,230
+0.03(+0.10%)
Apr 02, 2008
32.46
32.46
31.41
31.76
1,341,992
-0.39(-1.22%)
Apr 01, 2008
31.87
32.38
31.01
32.15
2,274,067
+1.50(+4.89%)
Mar 31, 2008
30.80
31.01
30.43
30.65
1,281,154
-0.03(-0.10%)
Mar 28, 2008
31.56
31.56
30.53
30.69
1,267,634
-0.53(-1.71%)
Mar 27, 2008
31.87
31.87
31.09
31.22
1,877,223
-0.04(-0.13%)
Mar 26, 2008
31.14
31.32
30.95
31.26
1,231,333
+0.12(+0.38%)
Mar 25, 2008
31.39
31.39
30.93
31.14
1,564,389
+0.06(+0.18%)
Mar 24, 2008
29.96
31.56
29.96
31.09
1,848,019
+1.37(+4.62%)
Mar 21, 2008
28.77
30.07
28.73
29.71
1,363,009
+0.00(+0.00%)
Mar 20, 2008
28.77
30.07
28.73
29.71
1,363,009
+0.42(+1.45%)
Mar 19, 2008
29.93
30.43
29.25
29.29
2,326,165
-0.82(-2.71%)
Mar 18, 2008
29.65
30.22
29.40
30.10
1,835,130
+1.14(+3.93%)
Mar 17, 2008
28.70
29.66
28.51
28.97
1,550,733
-0.72(-2.43%)
Mar 14, 2008
30.39
30.67
28.94
29.69
2,087,957
-0.49(-1.64%)
Mar 13, 2008
29.56
30.30
28.83
30.18
1,646,706
+0.00(+0.00%)
Mar 12, 2008
30.22
30.90
30.09
30.18
1,431,433
+0.16(+0.52%)
Mar 11, 2008
29.18
30.20
29.18
30.03
2,106,663
+1.33(+4.65%)
Mar 10, 2008
29.54
29.75
28.65
28.69
1,996,307
-1.11(-3.71%)
Mar 07, 2008
29.84
30.80
29.73
29.80
1,913,570
-0.36(-1.20%)
Mar 06, 2008
31.24
31.24
30.03
30.16
2,050,910
-1.34(-4.26%)
Mar 05, 2008
31.16
31.88
30.96
31.50
1,376,513
+0.21(+0.68%)
Mar 04, 2008
30.87
31.64
30.72
31.29
1,946,603
-0.05(-0.18%)
Mar 03, 2008
30.65
31.36
29.87
31.35
1,347,889
+0.81(+2.65%)
Feb 29, 2008
31.73
31.82
30.18
30.54
1,345,138
-1.26(-3.95%)
Feb 28, 2008
31.71
32.08
31.46
31.79
989,871
-0.08(-0.25%)
Feb 27, 2008
31.42
32.15
31.42
31.87
1,164,862
+0.05(+0.17%)
Feb 26, 2008
32.40
32.40
31.40
31.82
2,212,827
-0.57(-1.75%)
Feb 25, 2008
32.22
32.46
31.66
32.38
1,371,327
+0.37(+1.15%)
Feb 22, 2008
32.15
32.17
31.32
32.01
1,321,571
+0.06(+0.20%)
Feb 21, 2008
32.06
32.43
31.72
31.95
1,558,114
-0.06(-0.20%)
Feb 20, 2008
31.94
32.17
31.29
32.01
1,796,299
-0.10(-0.32%)
Feb 19, 2008
31.90
32.19
31.64
32.11
1,325,601
+0.36(+1.14%)
Feb 18, 2008
30.99
31.79
30.81
31.75
0
+0.00(+0.00%)
Feb 15, 2008
30.99
31.79
30.81
31.75
1,601,696
+0.46(+1.48%)
Feb 14, 2008
31.55
32.09
31.20
31.29
1,491,332
-0.36(-1.14%)
Feb 13, 2008
31.18
31.75
31.18
31.65
2,243,432
+0.53(+1.72%)
Feb 12, 2008
31.45
31.71
30.87
31.12
2,085,215
-0.24(-0.78%)
Feb 11, 2008
30.94
31.82
30.58
31.36
2,809,831
+0.97(+3.18%)
Feb 08, 2008
30.98
30.98
29.56
30.40
2,280,017
-0.42(-1.38%)
Feb 07, 2008
31.14
31.67
30.48
30.82
2,218,795
+0.16(+0.54%)
Feb 06, 2008
31.63
31.81
30.62
30.65
2,432,858
-0.71(-2.25%)
Feb 05, 2008
31.02
32.50
30.26
31.36
4,696,351
+1.11(+3.69%)
Feb 04, 2008
29.81
30.69
29.76
30.25
2,801,240
+0.49(+1.64%)
Feb 01, 2008
29.05
30.03
28.85
29.76
2,221,460
+0.53(+1.83%)
Jan 31, 2008
28.46
29.48
28.00
29.23
2,484,617
+0.51(+1.78%)
Jan 30, 2008
28.83
29.56
28.21
28.72
1,352,466
-0.15(-0.52%)
Jan 29, 2008
30.02
30.02
28.66
28.86
1,540,122
-0.28(-0.97%)
Jan 28, 2008
28.52
29.22
27.99
29.15
3,033,349
+0.76(+2.68%)
Jan 25, 2008
27.99
29.00
27.99
28.39
2,550,182
+0.81(+2.93%)
Jan 24, 2008
27.00
27.77
26.87
27.58
1,728,226
+0.53(+1.97%)
Jan 23, 2008
26.02
27.22
24.93
27.04
2,932,832
+0.52(+1.95%)
Jan 22, 2008
25.82
27.56
25.82
26.53
2,758,207
-1.04(-3.76%)
Jan 21, 2008
26.78
28.32
26.78
27.56
0
+0.00(+0.00%)
Jan 18, 2008
26.78
28.32
26.78
27.56
3,218,494
+0.56(+2.06%)
Jan 17, 2008
28.36
28.56
26.84
27.00
2,593,048
-0.92(-3.29%)
Jan 16, 2008
29.35
29.35
27.50
27.92
2,874,037
-1.52(-5.17%)
Jan 15, 2008
29.81
30.21
29.17
29.45
1,947,345
-0.68(-2.24%)
Jan 14, 2008
29.81
30.38
29.21
30.12
1,556,580
+0.31(+1.03%)
Jan 11, 2008
30.49
30.49
29.56
29.81
1,912,433
-0.64(-2.09%)
Jan 10, 2008
29.62
30.72
29.62
30.45
3,326,358
+0.38(+1.28%)
Jan 09, 2008
30.24
30.24
28.98
30.07
3,333,958
-0.32(-1.06%)
Jan 08, 2008
30.97
31.38
30.38
30.39
1,778,819
-0.43(-1.40%)
Jan 07, 2008
31.46
31.62
30.18
30.82
2,624,704
-0.71(-2.27%)
Jan 04, 2008
32.40
32.40
31.13
31.53
1,921,012
-1.11(-3.41%)
Jan 03, 2008
33.78
34.30
32.27
32.65
2,096,489
-1.12(-3.32%)
Jan 02, 2008
33.54
34.32
33.41
33.77
1,980,392
+0.55(+1.65%)
Jan 01, 2008
32.68
33.39
32.68
33.22
860,506
+0.00(+0.00%)
Dec 31, 2007
32.68
33.39
32.68
33.22
860,506
+0.22(+0.67%)
Dec 28, 2007
32.95
33.54
32.51
33.00
1,298,976
-0.17(-0.52%)
Dec 27, 2007
33.46
33.65
32.97
33.17
979,741
+0.00(+0.00%)
Dec 26, 2007
33.61
33.61
32.75
33.17
678,469
-0.57(-1.70%)
Dec 24, 2007
33.57
34.02
33.38
33.75
444,584
+0.46(+1.37%)
Dec 21, 2007
32.66
33.63
32.66
33.29
1,293,626
+0.66(+2.02%)
Dec 20, 2007
33.13
33.13
31.89
32.63
1,861,257
+0.06(+0.19%)
Dec 19, 2007
32.95
33.01
32.54
32.57
1,523,002
-0.32(-0.98%)
Dec 18, 2007
34.41
34.41
32.62
32.89
2,371,100
-0.86(-2.56%)
Dec 17, 2007
34.37
34.66
33.50
33.76
2,567,125
-1.04(-3.00%)
Dec 14, 2007
34.02
35.15
34.02
34.80
2,771,175
+0.24(+0.68%)
Dec 13, 2007
33.32
34.67
33.32
34.56
2,891,582
+0.92(+2.73%)
Dec 12, 2007
32.63
34.32
32.63
33.65
6,418,872
+1.44(+4.46%)
Dec 11, 2007
32.36
33.36
31.87
32.21
4,724,952
+1.24(+4.01%)
Dec 10, 2007
31.01
31.64
30.65
30.97
1,829,973
-0.26(-0.83%)
Dec 07, 2007
31.38
32.09
30.88
31.23
2,359,310
+0.17(+0.56%)
Dec 06, 2007
30.71
31.05
30.43
31.05
2,287,080
+0.50(+1.64%)
Dec 05, 2007
30.94
31.01
30.18
30.55
1,531,969
+0.16(+0.52%)
Dec 04, 2007
31.35
31.40
30.29
30.40
1,842,449
-0.96(-3.05%)
Dec 03, 2007
31.13
31.61
30.92
31.35
1,571,459
+0.20(+0.66%)
Nov 30, 2007
30.97
31.42
30.57
31.15
4,857,818
+0.68(+2.24%)
Nov 29, 2007
30.36
30.98
30.18
30.47
1,511,335
+0.25(+0.83%)
Nov 28, 2007
28.63
30.26
28.63
30.21
2,037,883
+1.44(+4.99%)
Nov 27, 2007
28.76
29.15
28.31
28.78
1,755,589
+0.31(+1.10%)
Nov 26, 2007
28.68
29.26
28.37
28.46
2,107,789
-0.52(-1.79%)
Nov 23, 2007
28.14
29.10
28.02
28.98
813,755
+0.98(+3.50%)
Nov 21, 2007
29.13
29.13
27.60
28.00
1,885,152
-0.76(-2.65%)
Nov 20, 2007
29.12
29.45
28.49
28.76
1,851,458
+0.16(+0.58%)
Nov 19, 2007
29.77
29.82
28.34
28.60
2,021,649
-1.22(-4.08%)
Nov 16, 2007
29.35
29.87
29.26
29.81
1,695,153
+0.21(+0.72%)
Nov 15, 2007
30.33
30.70
29.28
29.60
1,852,605
-1.08(-3.53%)
Nov 14, 2007
31.23
31.23
30.50
30.69
1,527,001
+0.09(+0.31%)
Nov 13, 2007
29.45
30.71
29.42
30.59
1,714,441
+0.98(+3.31%)
Nov 12, 2007
30.62
31.14
29.61
29.61
1,956,171
-1.24(-4.02%)
Nov 09, 2007
32.31
32.31
30.81
30.85
2,100,375
-1.56(-4.82%)
Nov 08, 2007
32.42
33.22
31.64
32.41
2,245,197
-0.31(-0.96%)
Nov 07, 2007
32.50
33.05
32.50
32.73
1,916,191
-0.38(-1.14%)
Nov 06, 2007
32.43
33.26
32.43
33.10
1,626,778
+0.65(+2.01%)
Nov 05, 2007
32.81
33.10
32.19
32.45
1,851,586
-0.34(-1.03%)
Nov 02, 2007
33.02
33.36
32.32
32.79
2,095,024
+0.27(+0.82%)
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
.