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
Citrix Systems
(NQ:
CTXS
)
103.90
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 29, 2022
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 (%)
Nov 30, 2010
63.72
64.63
63.30
63.69
5,604,450
-0.91(-1.41%)
Nov 29, 2010
65.10
65.92
63.39
64.60
2,814,394
-1.30(-1.98%)
Nov 26, 2010
65.34
66.57
64.99
65.90
1,237,618
+0.11(+0.16%)
Nov 24, 2010
63.99
65.80
65.80
65.80
3,612,407
+2.23(+3.51%)
Nov 23, 2010
64.36
64.65
62.41
63.56
4,480,773
-1.65(-2.53%)
Nov 22, 2010
63.24
65.43
62.85
65.21
3,001,800
+2.00(+3.17%)
Nov 19, 2010
62.55
64.28
62.36
63.21
3,048,519
+0.95(+1.52%)
Nov 18, 2010
61.57
63.46
61.36
62.26
2,893,849
+1.47(+2.41%)
Nov 17, 2010
59.69
61.47
59.63
60.79
3,331,303
+1.10(+1.85%)
Nov 16, 2010
60.62
61.34
59.05
59.69
3,245,931
-1.59(-2.60%)
Nov 15, 2010
62.49
62.58
61.09
61.28
2,474,043
-0.83(-1.34%)
Nov 12, 2010
63.20
64.03
61.46
62.11
2,646,055
-1.93(-3.01%)
Nov 11, 2010
62.51
64.71
61.66
64.04
3,758,460
+0.39(+0.62%)
Nov 10, 2010
62.02
63.65
61.64
63.65
2,799,789
+1.70(+2.74%)
Nov 09, 2010
62.61
63.02
61.55
61.95
2,085,811
-0.73(-1.16%)
Nov 08, 2010
62.31
62.80
61.84
62.68
1,548,244
+0.07(+0.11%)
Nov 05, 2010
63.57
63.57
61.98
62.61
2,039,404
-0.58(-0.93%)
Nov 04, 2010
63.38
63.75
62.39
63.20
2,424,847
+0.53(+0.84%)
Nov 03, 2010
62.55
62.89
61.34
62.67
1,988,832
-0.07(-0.11%)
Nov 02, 2010
61.77
63.03
61.77
62.74
2,307,186
+1.18(+1.92%)
Nov 01, 2010
62.66
62.66
61.08
61.56
3,121,833
+0.08(+0.12%)
Oct 29, 2010
62.07
62.50
61.06
61.48
3,807,463
-0.60(-0.97%)
Oct 28, 2010
62.71
63.08
60.97
62.08
2,927,998
-0.53(-0.84%)
Oct 27, 2010
60.80
62.66
60.59
62.61
4,966,768
+3.77(+6.40%)
Oct 25, 2010
57.99
59.30
57.67
58.84
5,349,349
+0.56(+0.95%)
Oct 22, 2010
55.59
59.39
55.22
58.29
11,317,683
+2.28(+4.07%)
Oct 21, 2010
54.85
57.11
54.65
56.01
7,277,428
+1.63(+3.00%)
Oct 20, 2010
55.03
55.25
54.23
54.38
4,289,122
-0.04(-0.07%)
Oct 19, 2010
54.65
55.36
53.96
54.42
4,507,305
-1.70(-3.02%)
Oct 18, 2010
56.73
57.52
55.35
56.11
4,032,059
-0.63(-1.11%)
Oct 15, 2010
56.81
57.14
56.13
56.74
3,782,874
+0.26(+0.46%)
Oct 14, 2010
56.27
56.66
55.33
56.49
3,552,384
+0.20(+0.36%)
Oct 13, 2010
55.06
56.51
54.21
56.28
6,497,172
+1.22(+2.21%)
Oct 12, 2010
53.52
55.28
52.84
55.07
7,603,941
+1.68(+3.14%)
Oct 11, 2010
56.99
57.08
53.16
53.39
10,543,455
-3.81(-6.65%)
Oct 08, 2010
58.32
58.43
56.12
57.20
5,296,433
-0.77(-1.32%)
Oct 07, 2010
58.51
58.58
55.63
57.96
9,155,628
+0.30(+0.52%)
Oct 06, 2010
66.47
66.48
57.12
57.67
18,762,348
-9.44(-14.07%)
Oct 05, 2010
65.32
67.53
65.09
67.11
2,741,124
+2.48(+3.84%)
Oct 04, 2010
65.18
65.49
63.11
64.63
4,597,548
-0.51(-0.78%)
Oct 01, 2010
66.34
67.89
64.86
65.13
3,175,646
-0.29(-0.44%)
Sep 30, 2010
67.83
68.66
65.33
65.42
3,752,049
-1.89(-2.81%)
Sep 29, 2010
68.49
68.49
66.70
67.31
2,790,908
-0.81(-1.20%)
Sep 28, 2010
66.50
68.96
65.31
68.12
3,649,510
+1.51(+2.27%)
Sep 27, 2010
67.39
67.77
66.55
66.61
1,577,721
-1.03(-1.52%)
Sep 24, 2010
66.77
68.07
66.34
67.64
2,540,600
+2.03(+3.10%)
Sep 23, 2010
64.26
66.40
63.65
65.60
3,130,082
+1.10(+1.71%)
Sep 22, 2010
66.30
67.09
64.35
64.50
3,518,209
-1.85(-2.79%)
Sep 21, 2010
67.56
67.58
65.59
66.35
2,807,621
-0.84(-1.26%)
Sep 20, 2010
65.85
67.32
65.50
67.19
2,242,224
+1.80(+2.76%)
Sep 17, 2010
64.40
65.90
64.22
65.39
3,470,076
+1.20(+1.87%)
Sep 15, 2010
64.52
64.76
63.73
64.19
2,636,290
-0.42(-0.65%)
Sep 14, 2010
62.72
65.46
62.63
64.62
6,097,516
+1.65(+2.62%)
Sep 13, 2010
61.38
63.15
61.37
62.97
3,964,937
+1.91(+3.12%)
Sep 10, 2010
60.47
61.59
60.10
61.06
3,325,565
+0.86(+1.43%)
Sep 09, 2010
61.15
61.19
59.74
60.20
3,290,365
-0.70(-1.15%)
Sep 08, 2010
59.42
61.26
59.22
60.90
4,903,703
+1.78(+3.02%)
Sep 07, 2010
59.30
59.70
58.70
59.11
2,040,329
-0.27(-0.45%)
Sep 03, 2010
59.44
60.26
59.30
59.38
2,978,901
+0.40(+0.68%)
Sep 02, 2010
58.14
59.04
58.01
58.98
2,568,685
+1.09(+1.89%)
Sep 01, 2010
56.51
58.10
56.34
57.89
4,204,263
+2.34(+4.21%)
Aug 31, 2010
55.68
56.07
55.02
55.55
2,609,917
-0.12(-0.21%)
Aug 30, 2010
56.02
56.74
55.66
55.66
2,237,116
-0.59(-1.06%)
Aug 27, 2010
55.93
56.39
54.94
56.26
2,752,752
+0.46(+0.82%)
Aug 26, 2010
56.15
56.52
55.63
55.80
3,013,735
+0.30(+0.54%)
Aug 25, 2010
55.82
56.38
55.18
55.50
2,778,454
-0.52(-0.92%)
Aug 24, 2010
55.46
56.35
54.85
56.02
3,341,196
+0.11(+0.21%)
Aug 23, 2010
57.05
58.17
55.83
55.90
3,208,331
-0.86(-1.52%)
Aug 20, 2010
55.59
57.07
55.35
56.76
3,002,999
+1.22(+2.19%)
Aug 19, 2010
56.37
56.94
55.50
55.55
4,848,619
-0.75(-1.33%)
Aug 18, 2010
56.14
56.71
54.69
56.29
3,859,930
+0.19(+0.33%)
Aug 17, 2010
55.16
56.48
54.80
56.11
4,079,603
+1.47(+2.69%)
Aug 16, 2010
53.84
55.30
53.49
54.64
2,593,836
+0.22(+0.41%)
Aug 13, 2010
53.47
55.03
53.47
54.42
3,701,197
+0.52(+0.96%)
Aug 12, 2010
52.35
54.10
51.40
53.90
3,991,852
+0.36(+0.68%)
Aug 11, 2010
54.63
54.64
53.32
53.53
3,131,644
-1.96(-3.52%)
Aug 10, 2010
55.40
55.84
54.71
55.49
2,472,053
-0.44(-0.79%)
Aug 09, 2010
55.50
56.60
55.50
55.93
2,386,556
+0.02(+0.03%)
Aug 06, 2010
54.63
55.99
54.29
55.91
4,190,346
+0.62(+1.13%)
Aug 05, 2010
55.35
55.43
54.89
55.29
2,403,315
-0.32(-0.57%)
Aug 04, 2010
54.20
55.87
54.17
55.60
4,071,402
+1.41(+2.60%)
Aug 03, 2010
53.32
54.91
52.94
54.19
4,140,451
+0.67(+1.25%)
Aug 02, 2010
53.52
54.39
53.28
53.52
3,574,550
+0.78(+1.47%)
Jul 30, 2010
52.26
53.59
51.88
52.75
8,498,828
-1.58(-2.91%)
Jul 29, 2010
50.81
55.32
50.57
54.33
15,450,768
+8.95(+19.73%)
Jul 28, 2010
46.02
46.39
45.21
45.37
3,606,562
-0.65(-1.42%)
Jul 27, 2010
46.02
46.59
45.50
46.03
4,500,445
+0.11(+0.23%)
Jul 26, 2010
45.93
46.27
45.79
45.92
2,179,306
+0.05(+0.10%)
Jul 23, 2010
44.50
45.87
44.45
45.87
2,880,594
+1.18(+2.64%)
Jul 22, 2010
43.71
44.88
43.28
44.69
4,111,301
+1.54(+3.58%)
Jul 21, 2010
44.80
44.81
43.13
43.15
2,988,665
-1.45(-3.25%)
Jul 20, 2010
43.98
44.74
43.30
44.60
2,844,866
+0.21(+0.48%)
Jul 19, 2010
43.43
44.64
43.43
44.39
2,850,828
+0.90(+2.07%)
Jul 16, 2010
44.70
44.71
43.34
43.49
2,707,961
-1.22(-2.72%)
Jul 15, 2010
44.14
45.48
44.14
44.70
4,930,850
+0.62(+1.41%)
Jul 14, 2010
44.13
44.54
43.89
44.08
3,789,821
+0.29(+0.66%)
Jul 13, 2010
43.71
45.01
43.33
43.79
5,082,746
+0.61(+1.42%)
Jul 12, 2010
42.71
43.32
42.42
43.18
2,819,944
+0.40(+0.94%)
Jul 09, 2010
42.95
43.21
42.56
42.78
2,775,923
-0.08(-0.18%)
Jul 08, 2010
43.04
43.58
42.49
42.85
3,808,033
+0.20(+0.47%)
Jul 07, 2010
41.36
42.67
41.36
42.65
3,293,563
+1.27(+3.08%)
Jul 06, 2010
41.19
42.37
40.83
41.38
4,096,289
+1.01(+2.49%)
Jul 02, 2010
40.27
41.24
39.90
40.37
2,558,671
-0.65(-1.59%)
Jul 01, 2010
40.56
41.21
40.09
41.02
3,868,702
+0.54(+1.33%)
Jun 30, 2010
41.19
41.58
40.41
40.49
2,163,820
-0.59(-1.45%)
Jun 29, 2010
42.36
42.36
40.81
41.08
2,918,092
-2.18(-5.03%)
Jun 25, 2010
42.86
43.37
42.47
43.26
2,863,360
+0.73(+1.71%)
Jun 24, 2010
43.46
43.61
42.40
42.53
3,419,340
-1.11(-2.55%)
Jun 23, 2010
43.73
44.17
43.10
43.64
2,238,610
+0.00(+0.00%)
Jun 22, 2010
44.48
44.91
43.54
43.64
2,887,447
-0.66(-1.49%)
Jun 21, 2010
44.70
45.06
44.07
44.30
3,032,557
+0.12(+0.26%)
Jun 18, 2010
43.76
44.42
43.70
44.19
3,760,409
+0.34(+0.77%)
Jun 17, 2010
43.24
44.06
43.17
43.85
4,599,063
+0.63(+1.46%)
Jun 16, 2010
43.03
43.42
42.70
43.22
1,810,491
+0.06(+0.14%)
Jun 15, 2010
42.36
43.25
42.30
43.16
2,710,351
+1.10(+2.62%)
Jun 14, 2010
42.44
42.91
42.00
42.06
2,712,107
-0.10(-0.23%)
Jun 11, 2010
41.39
42.15
41.22
42.15
2,390,221
+0.18(+0.43%)
Jun 10, 2010
41.57
42.00
41.20
41.97
2,915,233
+1.05(+2.58%)
Jun 09, 2010
40.41
41.61
40.20
40.92
5,068,904
+0.73(+1.81%)
Jun 08, 2010
40.62
40.62
38.66
40.19
8,501,411
-0.66(-1.62%)
Jun 07, 2010
41.34
42.11
40.78
40.85
2,963,481
-0.66(-1.60%)
Jun 04, 2010
42.30
42.94
41.39
41.51
3,769,226
-1.49(-3.47%)
Jun 03, 2010
42.44
43.18
42.41
43.01
3,401,851
+0.43(+1.01%)
Jun 02, 2010
41.26
42.58
40.88
42.58
3,753,525
+1.20(+2.90%)
Jun 01, 2010
41.55
42.18
41.31
41.38
2,316,935
-0.43(-1.03%)
May 28, 2010
42.23
42.38
41.66
41.81
4,018,474
-0.42(-1.00%)
May 27, 2010
41.92
42.33
41.66
42.23
4,899,384
+1.16(+2.82%)
May 26, 2010
41.56
42.36
40.89
41.07
4,566,691
-0.31(-0.74%)
May 25, 2010
41.36
41.64
40.66
41.38
4,354,048
-0.93(-2.20%)
May 24, 2010
42.50
43.01
42.24
42.31
2,104,868
-0.52(-1.21%)
May 21, 2010
41.32
43.17
41.26
42.82
3,220,737
+0.64(+1.52%)
May 20, 2010
42.12
43.07
41.95
42.18
4,204,919
-0.72(-1.68%)
May 19, 2010
43.16
43.71
42.55
42.90
4,397,504
-0.50(-1.15%)
May 18, 2010
44.56
44.83
43.05
43.40
3,785,025
-0.99(-2.22%)
May 17, 2010
44.73
45.05
43.53
44.39
3,394,701
-0.20(-0.45%)
May 14, 2010
45.73
45.76
44.10
44.59
3,879,042
-1.46(-3.16%)
May 13, 2010
45.80
46.65
45.55
46.05
6,389,514
+0.37(+0.82%)
May 12, 2010
44.65
45.69
44.50
45.67
3,555,958
+0.95(+2.12%)
May 11, 2010
44.87
45.06
44.34
44.72
3,724,495
-0.30(-0.66%)
May 10, 2010
44.54
45.05
43.65
45.02
5,115,935
+3.20(+7.66%)
May 07, 2010
42.35
42.99
40.85
41.82
4,791,037
-0.80(-1.87%)
May 06, 2010
43.98
44.41
40.51
42.61
5,334,592
-1.48(-3.35%)
May 05, 2010
44.69
45.19
43.93
44.09
4,383,581
-0.75(-1.67%)
May 04, 2010
45.54
45.54
44.31
44.84
2,851,951
-1.08(-2.36%)
May 03, 2010
45.05
46.05
44.98
45.92
3,123,980
+0.83(+1.85%)
Apr 30, 2010
45.81
45.81
44.82
45.09
3,108,233
-0.72(-1.57%)
Apr 29, 2010
45.84
45.84
45.11
45.81
3,950,947
+0.05(+0.10%)
Apr 28, 2010
45.76
45.81
45.20
45.76
5,433,368
+0.21(+0.46%)
Apr 27, 2010
46.60
46.96
45.46
45.55
3,895,813
-1.31(-2.80%)
Apr 26, 2010
46.21
47.05
46.03
46.86
2,379,886
+0.41(+0.89%)
Apr 23, 2010
46.26
46.94
45.92
46.45
4,966,757
+0.14(+0.31%)
Apr 22, 2010
45.89
46.47
44.56
46.30
9,688,106
-1.47(-3.07%)
Apr 21, 2010
47.17
47.92
47.06
47.77
4,450,454
+0.37(+0.79%)
Apr 20, 2010
45.79
47.53
45.61
47.40
4,228,809
+1.65(+3.60%)
Apr 19, 2010
46.16
46.49
45.58
45.75
3,600,091
-0.72(-1.55%)
Apr 16, 2010
46.58
46.89
46.22
46.47
3,395,067
-0.15(-0.33%)
Apr 15, 2010
46.06
46.70
45.75
46.62
3,334,500
+0.56(+1.21%)
Apr 14, 2010
45.99
46.29
45.64
46.07
2,828,590
-0.01(-0.02%)
Apr 13, 2010
46.69
46.80
45.95
46.07
2,785,780
-0.68(-1.46%)
Apr 12, 2010
46.26
46.84
46.06
46.76
2,690,974
+0.50(+1.08%)
Apr 09, 2010
45.21
46.30
45.18
46.26
2,193,326
+1.18(+2.62%)
Apr 08, 2010
45.30
45.30
44.44
45.08
2,572,069
-0.18(-0.40%)
Apr 07, 2010
45.31
45.56
45.01
45.26
2,468,395
-0.04(-0.08%)
Apr 06, 2010
45.31
45.53
44.88
45.30
2,172,541
-0.07(-0.15%)
Apr 05, 2010
44.96
45.62
44.87
45.37
2,743,279
+0.40(+0.90%)
Apr 01, 2010
45.73
44.96
44.96
44.96
4,238,897
-0.55(-1.20%)
Mar 31, 2010
45.76
46.26
45.38
45.51
4,462,920
-0.50(-1.08%)
Mar 30, 2010
45.95
46.12
45.50
46.01
2,426,373
+0.01(+0.02%)
Mar 29, 2010
46.13
46.29
45.77
46.00
2,239,929
-0.11(-0.23%)
Mar 26, 2010
46.10
46.43
45.84
46.10
2,975,079
+0.05(+0.10%)
Mar 25, 2010
46.71
46.93
46.00
46.06
3,879,830
-0.47(-1.01%)
Mar 24, 2010
45.98
46.63
45.82
46.53
2,939,375
+0.51(+1.10%)
Mar 23, 2010
46.19
46.46
45.48
46.02
3,720,723
-0.18(-0.39%)
Mar 22, 2010
46.09
46.73
46.09
46.20
2,939,903
-0.14(-0.31%)
Mar 19, 2010
46.36
46.83
45.88
46.34
7,872,518
+0.27(+0.58%)
Mar 18, 2010
45.37
46.48
45.37
46.07
6,921,693
+0.60(+1.33%)
Mar 17, 2010
45.90
46.29
45.03
45.47
15,207,292
-1.46(-3.11%)
Mar 16, 2010
47.04
47.10
46.45
46.93
4,973,291
-0.05(-0.10%)
Mar 15, 2010
46.42
47.11
46.03
46.98
7,091,850
+0.88(+1.91%)
Mar 12, 2010
44.89
46.28
44.75
46.09
6,609,468
+0.79(+1.74%)
Mar 11, 2010
44.38
45.31
44.21
45.31
3,779,566
+0.61(+1.37%)
Mar 10, 2010
44.18
45.25
44.11
44.69
4,419,906
+0.61(+1.39%)
Mar 09, 2010
43.18
44.16
43.14
44.08
4,765,803
+0.95(+2.20%)
Mar 08, 2010
42.94
43.73
42.87
43.13
4,593,588
+0.36(+0.85%)
Mar 05, 2010
42.22
43.14
42.22
42.77
4,249,043
+0.59(+1.41%)
Mar 04, 2010
42.05
42.24
41.78
42.17
2,804,001
+0.12(+0.30%)
Mar 03, 2010
41.70
42.37
41.57
42.05
3,802,831
+0.52(+1.25%)
Mar 02, 2010
41.94
42.15
41.42
41.53
3,426,016
-0.41(-0.98%)
Mar 01, 2010
41.33
42.08
41.24
41.94
3,387,175
+0.71(+1.72%)
Feb 26, 2010
41.05
41.34
40.84
41.23
5,049,627
+0.18(+0.44%)
Feb 25, 2010
41.42
41.42
39.31
41.05
6,953,575
-0.89(-2.13%)
Feb 24, 2010
42.32
42.62
41.75
41.94
5,083,444
-0.15(-0.36%)
Feb 23, 2010
42.32
42.53
41.85
42.10
4,288,969
-0.19(-0.45%)
Feb 22, 2010
42.85
43.03
42.17
42.29
3,756,515
-0.60(-1.41%)
Feb 19, 2010
43.30
43.71
42.78
42.89
6,938,366
-0.40(-0.93%)
Feb 18, 2010
42.05
43.42
42.00
43.29
5,583,370
+1.22(+2.89%)
Feb 17, 2010
41.44
42.15
41.39
42.08
3,703,928
+0.26(+0.62%)
Feb 16, 2010
41.57
41.82
41.27
41.82
1,969,256
+0.44(+1.07%)
Feb 12, 2010
40.66
41.38
41.38
41.38
2,968,312
+0.09(+0.21%)
Feb 11, 2010
41.04
41.38
40.71
41.29
3,667,111
+0.16(+0.40%)
Feb 10, 2010
41.34
41.65
40.95
41.13
4,739,107
-0.28(-0.67%)
Feb 09, 2010
40.68
41.62
40.44
41.41
4,621,934
+1.04(+2.56%)
Feb 08, 2010
40.12
40.84
39.63
40.37
3,435,843
+0.31(+0.77%)
Feb 05, 2010
39.63
40.07
38.99
40.06
4,296,000
+0.39(+0.99%)
Feb 04, 2010
40.28
40.39
39.66
39.67
3,639,855
-1.04(-2.54%)
Feb 03, 2010
40.12
40.91
40.01
40.71
3,961,211
+0.11(+0.26%)
Feb 02, 2010
40.27
40.74
39.93
40.60
2,735,274
+0.04(+0.09%)
Feb 01, 2010
40.01
40.60
39.92
40.56
4,689,721
+0.73(+1.83%)
Jan 29, 2010
40.58
40.63
39.33
39.83
6,540,952
-1.11(-2.72%)
Jan 28, 2010
38.81
42.16
38.81
40.95
7,362,327
+0.70(+1.74%)
Jan 27, 2010
40.26
40.50
39.58
40.25
4,441,671
-0.10(-0.24%)
Jan 26, 2010
40.78
41.21
39.96
40.34
6,641,463
+0.89(+2.26%)
Jan 25, 2010
39.98
39.98
39.25
39.45
2,738,051
-0.24(-0.60%)
Jan 22, 2010
40.88
41.01
39.69
39.69
3,650,350
-1.35(-3.29%)
Jan 21, 2010
41.14
42.19
40.64
41.04
2,729,297
-0.10(-0.23%)
Jan 20, 2010
41.43
41.48
40.11
41.14
2,432,511
-0.97(-2.30%)
Jan 19, 2010
41.28
42.18
41.16
42.11
2,097,098
+0.67(+1.62%)
Jan 15, 2010
41.33
41.43
41.43
41.43
3,107,043
+0.14(+0.35%)
Jan 14, 2010
40.64
41.40
40.49
41.29
1,886,410
+0.56(+1.36%)
Jan 13, 2010
40.89
41.17
40.38
40.73
3,382,002
+0.47(+1.17%)
Jan 12, 2010
40.52
40.61
39.72
40.27
2,905,534
-0.47(-1.15%)
Jan 11, 2010
42.04
42.11
40.72
40.73
3,191,400
-1.27(-3.03%)
Jan 08, 2010
41.11
42.12
40.79
42.01
3,325,786
+1.11(+2.72%)
Jan 07, 2010
40.91
41.26
40.54
40.90
2,616,519
-0.04(-0.09%)
Jan 06, 2010
40.96
41.54
40.80
40.94
3,177,696
-0.16(-0.40%)
Jan 05, 2010
40.91
41.15
40.71
41.10
2,242,310
+0.03(+0.07%)
Jan 04, 2010
40.30
41.10
40.18
41.07
1,753,039
+1.18(+2.96%)
Dec 31, 2009
40.45
39.89
39.89
39.89
1,155,740
-0.55(-1.35%)
Dec 30, 2009
40.59
40.80
40.19
40.44
1,039,321
-0.03(-0.07%)
Dec 29, 2009
40.59
40.69
40.35
40.47
782,388
-0.11(-0.26%)
Dec 28, 2009
40.47
40.74
40.32
40.57
1,547,684
+0.16(+0.40%)
Dec 24, 2009
40.28
40.44
39.99
40.41
666,982
+0.08(+0.19%)
Dec 23, 2009
39.55
40.59
39.35
40.33
2,810,169
+1.04(+2.63%)
Dec 22, 2009
38.67
39.38
38.58
39.30
1,706,760
+0.72(+1.86%)
Dec 21, 2009
37.84
38.64
37.84
38.58
2,447,651
+0.77(+2.03%)
Dec 18, 2009
36.75
37.85
36.54
37.81
3,710,250
+0.58(+1.54%)
Dec 17, 2009
37.87
37.92
37.16
37.24
1,639,734
-0.73(-1.92%)
Dec 16, 2009
37.41
38.01
37.31
37.96
2,679,085
+0.82(+2.22%)
Dec 15, 2009
36.90
37.40
36.68
37.14
1,493,568
+0.04(+0.10%)
Dec 14, 2009
36.79
37.18
36.53
37.10
1,704,876
+0.40(+1.10%)
Dec 11, 2009
37.23
37.39
36.45
36.70
1,821,371
-0.44(-1.19%)
Dec 10, 2009
36.93
37.42
36.85
37.14
1,694,513
+0.27(+0.73%)
Dec 09, 2009
36.51
37.01
36.08
36.87
1,829,366
+0.19(+0.52%)
Dec 08, 2009
37.04
37.11
36.44
36.68
1,780,984
-0.71(-1.90%)
Dec 07, 2009
37.49
37.80
37.29
37.39
1,418,303
-0.45(-1.19%)
Dec 04, 2009
37.34
37.89
36.84
37.84
2,488,081
+0.91(+2.47%)
Dec 03, 2009
37.33
37.53
36.89
36.93
1,357,126
-0.37(-1.00%)
Dec 02, 2009
37.51
37.86
37.14
37.30
1,545,259
+0.07(+0.18%)
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
.