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 (%)
Dec 30, 2011
58.81
58.85
57.78
58.21
1,415,839
-0.59(-1.01%)
Dec 29, 2011
58.43
58.94
57.97
58.81
1,154,152
+0.54(+0.92%)
Dec 28, 2011
59.09
59.55
58.05
58.27
1,545,100
-1.15(-1.94%)
Dec 27, 2011
59.40
60.18
59.33
59.42
921,044
-0.06(-0.10%)
Dec 23, 2011
58.69
59.76
58.26
59.48
1,524,216
+3.43(+6.12%)
Dec 21, 2011
59.07
59.15
54.45
56.05
5,032,960
-4.72(-7.76%)
Dec 20, 2011
60.12
60.87
59.06
60.76
1,835,558
+1.78(+3.02%)
Dec 19, 2011
61.83
62.10
58.79
58.98
2,114,070
-2.45(-3.99%)
Dec 16, 2011
61.60
63.74
60.81
61.43
2,920,582
+0.18(+0.30%)
Dec 15, 2011
62.36
62.65
60.26
61.25
1,772,460
-0.04(-0.06%)
Dec 14, 2011
63.05
63.26
60.54
61.29
1,942,815
-2.34(-3.68%)
Dec 13, 2011
66.55
67.10
63.33
63.63
1,864,502
-2.33(-3.53%)
Dec 12, 2011
67.40
67.52
65.00
65.96
1,965,082
-2.36(-3.45%)
Dec 09, 2011
67.21
68.73
66.96
68.32
1,400,034
+1.38(+2.06%)
Dec 08, 2011
68.43
68.99
66.76
66.94
1,232,716
-2.22(-3.22%)
Dec 07, 2011
69.89
69.89
68.08
69.16
1,162,543
-1.05(-1.49%)
Dec 06, 2011
70.26
71.08
69.70
70.21
1,108,510
+0.21(+0.30%)
Dec 05, 2011
69.50
71.65
69.41
69.99
1,953,796
+2.14(+3.15%)
Dec 02, 2011
69.08
69.72
67.78
67.86
886,975
-0.55(-0.80%)
Dec 01, 2011
68.22
69.30
67.83
68.40
1,204,619
-0.04(-0.06%)
Nov 30, 2011
65.74
68.49
65.69
68.44
2,990,576
+4.87(+7.66%)
Nov 29, 2011
65.42
66.00
63.46
63.57
2,072,374
-1.99(-3.04%)
Nov 28, 2011
63.52
65.97
63.52
65.56
2,062,094
+3.76(+6.08%)
Nov 25, 2011
62.26
63.58
61.77
61.81
699,366
-0.97(-1.54%)
Nov 23, 2011
64.82
65.13
62.48
62.78
1,705,607
-2.58(-3.95%)
Nov 22, 2011
66.02
66.42
64.88
65.35
1,554,331
-0.73(-1.10%)
Nov 21, 2011
66.92
67.02
64.50
66.08
2,450,015
-1.54(-2.28%)
Nov 18, 2011
68.90
69.03
67.16
67.63
2,302,045
-1.83(-2.64%)
Nov 17, 2011
71.94
72.01
68.26
69.46
2,299,071
-2.72(-3.77%)
Nov 16, 2011
72.28
74.53
71.87
72.18
2,205,673
-0.63(-0.87%)
Nov 15, 2011
71.21
73.27
71.21
72.81
1,734,387
+1.31(+1.84%)
Nov 14, 2011
70.96
72.91
70.76
71.50
2,192,870
+0.57(+0.80%)
Nov 11, 2011
69.16
71.57
68.94
70.93
1,851,015
+2.78(+4.08%)
Nov 10, 2011
68.80
68.92
66.74
68.15
1,632,649
+0.30(+0.44%)
Nov 09, 2011
69.36
69.75
67.60
67.86
1,828,064
-3.36(-4.71%)
Nov 08, 2011
71.13
71.41
69.51
71.21
1,577,027
+0.66(+0.94%)
Nov 07, 2011
71.04
71.51
68.58
70.55
1,625,123
-0.61(-0.86%)
Nov 04, 2011
70.58
71.87
69.66
71.16
1,919,871
-0.29(-0.40%)
Nov 03, 2011
69.44
71.69
68.00
71.45
3,309,243
+2.85(+4.15%)
Nov 02, 2011
68.00
69.44
67.34
68.60
2,537,415
+1.39(+2.07%)
Nov 01, 2011
67.98
69.17
66.44
67.21
2,716,698
-2.61(-3.73%)
Oct 31, 2011
69.79
70.92
68.94
69.82
3,446,407
-0.52(-0.74%)
Oct 28, 2011
70.90
72.46
68.48
70.34
4,144,470
-1.90(-2.63%)
Oct 27, 2011
71.80
74.78
69.94
72.24
8,206,347
+10.67(+17.33%)
Oct 26, 2011
63.48
63.88
60.00
61.57
4,599,316
-1.03(-1.64%)
Oct 25, 2011
63.28
63.33
62.31
62.59
1,900,944
-0.80(-1.26%)
Oct 24, 2011
61.85
63.83
61.82
63.39
1,520,870
+1.61(+2.61%)
Oct 21, 2011
62.08
62.33
60.75
61.78
1,550,446
+0.41(+0.67%)
Oct 20, 2011
61.66
62.18
59.67
61.37
1,959,957
-0.16(-0.26%)
Oct 19, 2011
62.61
63.61
60.77
61.53
3,335,893
-0.31(-0.50%)
Oct 18, 2011
59.96
62.31
59.39
61.84
2,819,642
+2.20(+3.68%)
Oct 17, 2011
60.18
60.88
59.07
59.64
1,805,617
-0.78(-1.29%)
Oct 14, 2011
60.77
62.06
59.38
60.42
2,557,063
+0.65(+1.09%)
Oct 13, 2011
59.30
60.11
58.96
59.76
2,201,456
+0.21(+0.35%)
Oct 12, 2011
59.92
61.01
59.39
59.55
4,307,860
+0.89(+1.52%)
Oct 11, 2011
55.22
58.80
54.86
58.66
4,000,972
+3.06(+5.50%)
Oct 10, 2011
53.77
55.60
53.63
55.60
3,208,164
+2.93(+5.57%)
Oct 07, 2011
53.41
53.61
51.40
52.67
4,470,818
-0.67(-1.26%)
Oct 06, 2011
53.37
54.18
52.92
53.34
4,173,224
-0.31(-0.57%)
Oct 05, 2011
53.48
53.81
52.23
53.65
2,573,403
+0.00(+0.00%)
Oct 04, 2011
49.91
53.73
49.47
53.65
2,835,129
+2.89(+5.68%)
Oct 03, 2011
51.76
52.21
50.61
50.76
3,036,775
-1.51(-2.90%)
Sep 30, 2011
53.60
54.64
52.28
52.28
3,176,522
-2.23(-4.10%)
Sep 29, 2011
56.18
56.76
53.16
54.51
3,566,309
-0.72(-1.30%)
Sep 28, 2011
55.60
56.39
55.07
55.23
3,265,187
-0.33(-0.59%)
Sep 27, 2011
54.30
56.53
54.26
55.56
3,119,550
+2.27(+4.26%)
Sep 26, 2011
51.09
53.44
50.93
53.28
3,002,840
+2.36(+4.63%)
Sep 23, 2011
49.36
51.12
49.36
50.93
3,022,541
+0.89(+1.78%)
Sep 22, 2011
51.11
52.34
49.09
50.03
3,951,444
-2.69(-5.11%)
Sep 21, 2011
52.96
55.08
52.69
52.73
3,693,680
+0.15(+0.29%)
Sep 20, 2011
54.38
54.75
52.45
52.57
2,839,486
-1.16(-2.16%)
Sep 19, 2011
54.89
55.13
53.23
53.73
2,570,697
-2.10(-3.76%)
Sep 16, 2011
55.59
56.12
54.65
55.83
2,388,496
+0.47(+0.85%)
Sep 15, 2011
54.75
55.92
54.17
55.36
3,164,657
+1.11(+2.05%)
Sep 14, 2011
53.08
55.02
52.31
54.25
3,082,044
+1.39(+2.63%)
Sep 13, 2011
52.74
53.00
51.94
52.86
2,477,402
+0.40(+0.77%)
Sep 12, 2011
50.89
52.46
50.52
52.46
2,378,241
+1.09(+2.13%)
Sep 09, 2011
53.37
54.12
50.76
51.37
3,961,632
-2.62(-4.85%)
Sep 08, 2011
55.52
55.59
53.76
53.98
2,994,862
-1.58(-2.85%)
Sep 07, 2011
54.89
55.93
54.42
55.57
2,262,405
+1.74(+3.24%)
Sep 06, 2011
53.27
54.00
52.04
53.82
2,859,213
-1.16(-2.11%)
Sep 02, 2011
55.56
56.08
54.57
54.98
2,545,317
-1.93(-3.39%)
Sep 01, 2011
57.90
59.00
56.63
56.91
3,132,751
-1.02(-1.76%)
Aug 31, 2011
56.33
59.07
56.32
57.93
5,669,375
+2.03(+3.64%)
Aug 30, 2011
54.97
56.33
54.31
55.90
4,301,288
+0.56(+1.00%)
Aug 29, 2011
53.79
55.37
53.47
55.35
3,121,462
+2.42(+4.56%)
Aug 26, 2011
51.30
53.66
50.89
52.93
3,659,785
+1.34(+2.60%)
Aug 25, 2011
52.65
53.75
51.28
51.59
2,663,612
-1.22(-2.31%)
Aug 24, 2011
52.03
53.54
50.83
52.80
3,642,774
+0.59(+1.14%)
Aug 23, 2011
49.90
52.21
49.19
52.21
4,382,850
+2.58(+5.20%)
Aug 22, 2011
49.32
51.15
48.93
49.63
4,890,791
+1.40(+2.90%)
Aug 19, 2011
49.39
51.03
48.14
48.23
5,024,022
-1.58(-3.18%)
Aug 18, 2011
53.82
53.97
49.19
49.81
7,063,363
-6.46(-11.48%)
Aug 17, 2011
57.50
57.79
54.93
56.28
4,229,245
-0.92(-1.61%)
Aug 16, 2011
58.75
58.98
55.60
57.20
5,629,771
-2.26(-3.80%)
Aug 15, 2011
58.61
60.01
58.29
59.45
2,225,054
+1.21(+2.08%)
Aug 12, 2011
59.28
59.72
57.94
58.24
4,257,571
-0.95(-1.60%)
Aug 11, 2011
57.01
59.93
56.92
59.19
3,554,177
+2.37(+4.17%)
Aug 10, 2011
58.03
59.44
56.72
56.82
3,016,742
-2.52(-4.25%)
Aug 09, 2011
58.67
59.35
55.18
59.34
6,143,913
+3.57(+6.39%)
Aug 08, 2011
59.25
60.66
54.42
55.78
6,935,520
-5.97(-9.67%)
Aug 05, 2011
64.06
65.86
59.70
61.75
5,482,608
-0.89(-1.42%)
Aug 04, 2011
66.78
67.06
62.52
62.64
3,759,616
-5.26(-7.75%)
Aug 03, 2011
66.49
68.00
65.10
67.90
3,119,668
+1.45(+2.18%)
Aug 02, 2011
67.25
68.29
65.31
66.46
4,510,993
-1.49(-2.19%)
Aug 01, 2011
69.66
69.83
66.91
67.94
2,824,233
-1.12(-1.62%)
Jul 29, 2011
68.90
70.37
67.84
69.06
3,595,677
-0.75(-1.07%)
Jul 28, 2011
66.82
71.11
66.70
69.81
5,477,070
+1.80(+2.65%)
Jul 27, 2011
70.78
70.90
67.83
68.01
3,953,029
-3.42(-4.79%)
Jul 26, 2011
71.61
71.77
69.60
71.43
2,274,754
+0.03(+0.04%)
Jul 25, 2011
71.55
72.32
71.14
71.40
1,076,890
-0.76(-1.05%)
Jul 22, 2011
72.46
72.67
70.92
72.16
1,590,965
+1.34(+1.89%)
Jul 21, 2011
72.09
73.04
69.88
70.82
2,869,583
-1.36(-1.88%)
Jul 20, 2011
74.88
75.65
72.05
72.18
2,248,871
-2.05(-2.76%)
Jul 19, 2011
72.78
74.27
72.78
74.23
1,619,531
+2.16(+2.99%)
Jul 18, 2011
72.85
73.31
71.16
72.07
1,419,408
-1.24(-1.69%)
Jul 15, 2011
71.83
73.47
71.20
73.31
2,145,186
+1.98(+2.78%)
Jul 14, 2011
73.20
73.20
70.67
71.33
3,429,358
-1.42(-1.95%)
Jul 13, 2011
73.91
74.34
71.89
72.75
2,638,485
-0.47(-0.64%)
Jul 12, 2011
76.13
76.45
72.70
73.22
3,122,094
-2.70(-3.56%)
Jul 11, 2011
78.54
79.19
75.50
75.92
2,157,451
-3.63(-4.57%)
Jul 08, 2011
78.37
79.55
77.91
79.55
933,255
+0.28(+0.35%)
Jul 07, 2011
79.67
80.53
79.19
79.27
1,444,224
+0.45(+0.57%)
Jul 06, 2011
77.74
79.29
77.08
78.82
1,764,041
+1.11(+1.43%)
Jul 05, 2011
77.40
78.12
76.63
77.71
1,340,326
+0.27(+0.35%)
Jul 01, 2011
76.99
77.96
76.67
77.44
1,759,247
+0.75(+0.98%)
Jun 30, 2011
75.44
76.71
75.31
76.70
1,681,074
+1.63(+2.17%)
Jun 29, 2011
76.21
76.27
74.90
75.07
1,531,637
-0.96(-1.26%)
Jun 28, 2011
75.72
76.99
75.39
76.02
2,015,768
+0.35(+0.46%)
Jun 27, 2011
73.56
76.13
72.32
75.68
2,359,676
+2.59(+3.54%)
Jun 24, 2011
73.47
74.57
72.82
73.09
2,015,849
-0.87(-1.18%)
Jun 23, 2011
72.35
74.16
71.51
73.96
1,966,547
+1.01(+1.38%)
Jun 22, 2011
73.49
73.78
72.76
72.96
1,226,994
-1.06(-1.44%)
Jun 21, 2011
72.05
74.19
71.25
74.02
2,401,161
+2.32(+3.23%)
Jun 20, 2011
71.08
71.75
70.23
71.71
3,340,546
+0.58(+0.82%)
Jun 17, 2011
73.76
73.80
70.46
71.13
6,050,276
-1.55(-2.14%)
Jun 16, 2011
74.22
74.39
71.82
72.68
3,194,446
-1.54(-2.08%)
Jun 15, 2011
77.27
77.71
74.07
74.22
2,952,791
-3.95(-5.05%)
Jun 14, 2011
76.93
78.56
76.50
78.17
1,715,870
+1.67(+2.18%)
Jun 13, 2011
77.03
77.63
75.61
76.50
1,684,100
-0.20(-0.26%)
Jun 10, 2011
77.45
78.12
76.52
76.70
1,535,335
-1.42(-1.82%)
Jun 09, 2011
77.29
78.41
76.78
78.12
1,741,390
+1.13(+1.47%)
Jun 08, 2011
78.24
78.26
76.20
76.99
2,233,671
-1.60(-2.04%)
Jun 07, 2011
77.17
79.17
76.70
78.59
2,743,800
-0.16(-0.21%)
Jun 06, 2011
80.15
80.49
78.63
78.76
1,386,764
-1.35(-1.69%)
Jun 03, 2011
81.40
81.56
79.90
80.11
1,762,159
+1.83(+2.34%)
May 24, 2011
79.05
79.57
77.71
78.28
1,439,807
-0.43(-0.55%)
May 23, 2011
79.56
79.72
77.91
78.71
1,961,299
-2.09(-2.59%)
May 20, 2011
80.55
81.60
79.99
80.80
2,176,648
+1.19(+1.49%)
May 19, 2011
79.80
80.26
78.66
79.61
1,422,949
+0.22(+0.28%)
May 18, 2011
77.85
79.54
77.33
79.39
1,570,297
+1.20(+1.53%)
May 17, 2011
77.53
78.27
76.68
78.19
1,834,814
+0.40(+0.52%)
May 16, 2011
80.13
80.20
77.22
77.79
1,839,052
-2.48(-3.09%)
May 13, 2011
80.66
81.73
80.01
80.27
1,250,160
-0.24(-0.30%)
May 12, 2011
78.78
81.35
77.70
80.51
2,224,704
+1.57(+1.99%)
May 11, 2011
80.32
82.30
78.53
78.94
2,145,755
-1.49(-1.85%)
May 10, 2011
78.61
80.76
78.04
80.42
1,669,401
+2.16(+2.76%)
May 09, 2011
78.44
78.93
77.27
78.27
1,165,039
-0.11(-0.15%)
May 06, 2011
79.09
79.67
77.66
78.38
2,027,036
+0.63(+0.81%)
May 05, 2011
76.76
79.42
76.24
77.75
2,255,396
+0.49(+0.63%)
May 04, 2011
77.57
78.09
75.51
77.26
2,546,982
-0.79(-1.01%)
May 03, 2011
78.74
79.60
76.78
78.05
1,992,751
-1.10(-1.39%)
May 02, 2011
79.20
81.29
79.01
79.15
2,557,363
-1.71(-2.11%)
Apr 29, 2011
81.47
81.59
80.56
80.86
4,707,046
-0.99(-1.21%)
Apr 28, 2011
79.04
83.36
78.46
81.84
7,040,875
+7.23(+9.69%)
Apr 27, 2011
74.35
74.62
73.20
74.62
2,748,460
+0.61(+0.83%)
Apr 26, 2011
74.81
74.95
73.05
74.00
2,506,524
-0.65(-0.87%)
Apr 25, 2011
74.59
74.66
73.33
74.65
1,328,513
+1.44(+1.96%)
Apr 21, 2011
72.87
73.88
72.69
73.22
1,298,909
+0.47(+0.65%)
Apr 20, 2011
70.99
73.36
70.99
72.75
2,940,532
+3.15(+4.53%)
Apr 19, 2011
69.92
69.97
68.61
69.59
1,748,776
-0.14(-0.20%)
Apr 18, 2011
70.30
70.51
68.48
69.73
1,885,856
-1.65(-2.32%)
Apr 15, 2011
71.33
71.40
69.92
71.38
1,933,708
+0.37(+0.53%)
Apr 14, 2011
71.00
72.19
70.67
71.01
2,128,835
-0.71(-0.99%)
Apr 13, 2011
71.18
72.30
70.73
71.72
2,129,676
+1.11(+1.58%)
Apr 12, 2011
71.42
71.87
70.36
70.61
2,252,094
-1.16(-1.62%)
Apr 11, 2011
70.52
72.37
70.49
71.77
2,663,251
+1.38(+1.96%)
Apr 08, 2011
71.31
71.36
69.74
70.39
1,658,622
-0.66(-0.93%)
Apr 07, 2011
70.18
71.23
69.74
71.05
1,760,386
+0.89(+1.27%)
Apr 06, 2011
72.90
73.08
69.05
70.16
2,735,552
-2.37(-3.27%)
Apr 05, 2011
72.59
73.66
72.05
72.53
2,391,800
+0.23(+0.32%)
Apr 04, 2011
72.73
73.44
71.74
72.30
1,822,536
+0.14(+0.20%)
Apr 01, 2011
71.02
72.72
70.64
72.15
3,367,848
+1.73(+2.45%)
Mar 31, 2011
69.53
70.67
68.98
70.43
1,985,392
+1.17(+1.69%)
Mar 30, 2011
69.26
70.07
67.71
69.26
2,639,623
+2.11(+3.14%)
Mar 29, 2011
66.72
67.62
65.80
67.15
1,679,575
+0.41(+0.62%)
Mar 28, 2011
67.54
67.54
66.65
66.73
1,310,971
-0.51(-0.76%)
Mar 25, 2011
67.95
68.30
66.94
67.24
1,674,354
-0.19(-0.28%)
Mar 24, 2011
65.77
67.70
65.76
67.43
2,747,143
+2.32(+3.56%)
Mar 23, 2011
63.91
65.38
63.12
65.11
1,872,519
+1.04(+1.62%)
Mar 22, 2011
65.48
65.52
63.83
64.08
1,936,364
-1.43(-2.18%)
Mar 21, 2011
65.66
65.96
64.24
65.51
1,423,550
+1.62(+2.54%)
Mar 18, 2011
65.56
66.50
63.75
63.89
3,177,782
-1.07(-1.65%)
Mar 17, 2011
66.03
66.07
64.40
64.96
2,829,812
+0.02(+0.03%)
Mar 16, 2011
65.84
67.23
64.44
64.94
3,835,811
-1.53(-2.31%)
Mar 15, 2011
65.64
67.11
65.37
66.48
2,642,472
-1.65(-2.42%)
Mar 14, 2011
68.12
68.88
67.16
68.12
1,582,033
-0.65(-0.95%)
Mar 11, 2011
67.20
69.03
67.11
68.78
1,473,610
+1.28(+1.90%)
Mar 10, 2011
68.84
68.84
66.73
67.49
2,502,234
-2.30(-3.30%)
Mar 09, 2011
69.05
70.93
68.07
69.79
2,761,009
+0.30(+0.43%)
Mar 08, 2011
68.46
70.17
68.02
69.50
2,418,238
+1.24(+1.81%)
Mar 07, 2011
68.92
69.59
67.47
68.26
2,462,931
-0.65(-0.95%)
Mar 04, 2011
67.52
69.03
67.31
68.91
2,278,946
+1.32(+1.96%)
Mar 03, 2011
67.57
68.36
67.13
67.59
1,985,367
+0.58(+0.86%)
Mar 02, 2011
65.66
67.55
65.58
67.01
1,873,729
+1.25(+1.90%)
Mar 01, 2011
67.51
68.07
65.12
65.77
2,627,297
-1.50(-2.22%)
Feb 28, 2011
67.98
68.42
66.33
67.26
2,067,502
-0.74(-1.09%)
Feb 25, 2011
65.87
68.70
65.81
68.00
2,573,511
+2.58(+3.94%)
Feb 24, 2011
64.64
66.05
64.18
65.42
1,890,156
+0.77(+1.19%)
Feb 23, 2011
66.39
66.75
63.99
64.65
2,668,646
-1.88(-2.82%)
Feb 22, 2011
68.67
69.05
66.28
66.53
2,795,296
-3.10(-4.45%)
Feb 18, 2011
69.45
70.03
68.52
69.63
2,258,937
+0.22(+0.32%)
Feb 17, 2011
69.04
69.84
68.91
69.41
1,779,514
-0.02(-0.03%)
Feb 16, 2011
69.28
69.82
68.60
69.43
2,325,278
+0.50(+0.72%)
Feb 15, 2011
69.26
70.18
68.66
68.93
2,694,656
-0.83(-1.20%)
Feb 14, 2011
66.90
70.58
66.90
69.76
4,857,642
+2.84(+4.24%)
Feb 11, 2011
65.20
67.72
65.19
66.93
3,233,869
+1.13(+1.72%)
Feb 10, 2011
62.12
66.06
62.03
65.80
3,563,990
+3.32(+5.31%)
Feb 09, 2011
62.68
63.03
62.16
62.48
1,514,135
-0.48(-0.76%)
Feb 08, 2011
63.45
63.62
62.75
62.96
1,492,147
-0.63(-0.99%)
Feb 07, 2011
63.74
64.17
62.99
63.59
1,872,887
-0.07(-0.11%)
Feb 04, 2011
62.47
63.82
61.95
63.66
2,134,847
+1.17(+1.87%)
Feb 03, 2011
62.67
62.78
61.26
62.49
1,822,030
-0.58(-0.91%)
Feb 02, 2011
62.09
63.41
62.07
63.06
2,161,091
+0.69(+1.11%)
Feb 01, 2011
60.89
62.78
60.61
62.37
3,033,251
+1.80(+2.98%)
Jan 31, 2011
60.81
61.08
60.17
60.57
2,388,952
-0.56(-0.91%)
Jan 28, 2011
62.39
63.05
60.24
61.13
3,076,786
-1.03(-1.65%)
Jan 27, 2011
63.85
64.66
61.56
62.15
7,065,227
+1.27(+2.08%)
Jan 26, 2011
59.24
61.86
58.72
60.89
5,497,768
+1.50(+2.52%)
Jan 25, 2011
61.28
61.31
58.91
59.39
5,833,985
-2.64(-4.25%)
Jan 24, 2011
62.46
62.98
61.67
62.03
3,102,760
-0.51(-0.81%)
Jan 21, 2011
63.11
63.85
62.37
62.54
2,966,722
-0.12(-0.20%)
Jan 20, 2011
63.50
63.56
60.48
62.66
6,151,682
-2.33(-3.59%)
Jan 19, 2011
64.95
65.27
64.50
64.99
2,969,903
-0.09(-0.14%)
Jan 18, 2011
65.19
65.63
64.50
65.09
1,742,636
-0.15(-0.23%)
Jan 14, 2011
64.91
65.39
64.67
65.24
2,680,770
+0.36(+0.56%)
Jan 13, 2011
65.19
65.40
64.46
64.87
2,145,152
-0.40(-0.62%)
Jan 12, 2011
65.73
66.06
64.87
65.28
1,968,139
+0.11(+0.16%)
Jan 11, 2011
67.00
67.15
65.00
65.17
2,289,105
-1.69(-2.52%)
Jan 10, 2011
65.61
67.13
65.50
66.86
2,628,736
+1.27(+1.93%)
Jan 07, 2011
66.26
66.26
64.61
65.59
1,605,975
-0.46(-0.70%)
Jan 06, 2011
65.07
67.01
64.71
66.05
2,281,259
+0.90(+1.38%)
Jan 05, 2011
63.94
65.65
63.89
65.15
2,148,666
+0.85(+1.33%)
Jan 04, 2011
64.98
65.05
62.38
64.30
4,284,816
-0.85(-1.31%)
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
.