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 (%)
Feb 27, 2009
12.84
13.57
12.67
13.17
8,367,662
+0.00(+0.00%)
Feb 26, 2009
13.40
13.98
13.10
13.17
5,728,165
-0.08(-0.58%)
Feb 25, 2009
13.36
13.45
12.66
13.25
4,583,315
-0.22(-1.65%)
Feb 24, 2009
12.88
13.67
12.70
13.47
5,559,892
+0.74(+5.78%)
Feb 23, 2009
13.28
13.52
12.59
12.74
5,507,829
-0.35(-2.68%)
Feb 20, 2009
12.70
13.42
12.62
13.09
6,186,130
+0.15(+1.19%)
Feb 19, 2009
13.26
13.59
12.87
12.93
4,900,685
-0.19(-1.44%)
Feb 18, 2009
13.44
13.63
12.98
13.12
4,330,508
-0.38(-2.79%)
Feb 17, 2009
13.82
13.92
13.31
13.50
4,805,676
-0.90(-6.24%)
Feb 16, 2009
13.91
14.76
13.66
14.40
0
+0.00(+0.00%)
Feb 13, 2009
13.91
14.76
13.66
14.40
6,345,424
+0.45(+3.25%)
Feb 12, 2009
12.62
14.11
12.62
13.94
8,134,800
+0.56(+4.22%)
Feb 11, 2009
14.15
14.24
12.96
13.38
4,778,445
+0.27(+2.09%)
Feb 10, 2009
13.88
14.17
12.92
13.10
5,104,192
-1.06(-7.49%)
Feb 09, 2009
14.23
15.39
13.85
14.17
3,472,323
-0.01(-0.06%)
Feb 06, 2009
13.66
14.64
13.45
14.17
5,680,095
+0.66(+4.88%)
Feb 05, 2009
13.22
13.54
12.84
13.51
4,423,197
+0.24(+1.81%)
Feb 04, 2009
13.64
14.21
13.16
13.28
8,672,005
-0.46(-3.36%)
Feb 03, 2009
12.55
13.84
12.55
13.74
9,252,477
+1.23(+9.86%)
Feb 02, 2009
12.33
12.66
11.99
12.50
5,658,156
-0.12(-0.95%)
Jan 30, 2009
13.05
13.22
12.48
12.62
6,511,937
-0.50(-3.85%)
Jan 29, 2009
13.48
13.52
13.04
13.13
2,992,721
-0.56(-4.07%)
Jan 28, 2009
13.11
13.83
13.05
13.69
4,340,366
+0.82(+6.39%)
Jan 27, 2009
12.95
13.20
12.75
12.86
5,925,992
-0.06(-0.46%)
Jan 26, 2009
12.89
13.48
12.62
12.92
4,203,330
+0.07(+0.53%)
Jan 23, 2009
12.84
13.12
12.58
12.86
4,750,347
-0.35(-2.66%)
Jan 22, 2009
12.90
13.53
12.68
13.21
4,309,109
-0.07(-0.52%)
Jan 21, 2009
13.23
13.41
12.62
13.28
5,463,321
+0.29(+2.24%)
Jan 20, 2009
13.48
14.17
12.92
12.98
5,799,889
-0.93(-6.70%)
Jan 19, 2009
14.32
14.35
13.39
13.92
5,867,540
+0.00(+0.00%)
Jan 16, 2009
14.32
14.35
13.39
13.92
5,867,540
-0.27(-1.87%)
Jan 15, 2009
14.26
14.46
13.48
14.18
7,279,038
-0.15(-1.07%)
Jan 14, 2009
14.58
14.82
14.12
14.34
5,468,877
-0.66(-4.39%)
Jan 13, 2009
15.08
15.22
14.73
15.00
6,061,957
-0.09(-0.62%)
Jan 12, 2009
15.80
15.82
14.95
15.09
4,872,632
-0.73(-4.60%)
Jan 09, 2009
16.44
16.60
15.75
15.82
4,889,054
-0.62(-3.80%)
Jan 08, 2009
16.63
16.63
16.13
16.44
4,262,561
-0.29(-1.74%)
Jan 07, 2009
17.10
17.20
16.52
16.73
7,203,442
-0.93(-5.28%)
Jan 06, 2009
17.27
17.80
16.75
17.67
7,578,867
+0.45(+2.58%)
Jan 05, 2009
16.84
17.32
16.54
17.22
4,246,077
+0.33(+1.98%)
Jan 02, 2009
16.49
17.12
16.06
16.89
3,313,107
+0.57(+3.52%)
Jan 01, 2009
15.58
16.75
14.82
16.31
0
+0.00(+0.00%)
Dec 31, 2008
15.58
16.75
14.82
16.31
3,907,576
+0.73(+4.67%)
Dec 30, 2008
15.10
15.63
15.09
15.59
2,223,893
+0.56(+3.76%)
Dec 29, 2008
15.06
15.06
14.69
15.02
2,323,713
-0.06(-0.40%)
Dec 26, 2008
14.96
15.33
14.76
15.08
1,321,295
+0.24(+1.61%)
Dec 25, 2008
14.82
15.14
14.58
14.84
964,256
+0.00(+0.00%)
Dec 24, 2008
14.82
15.14
14.58
14.84
964,256
+0.05(+0.35%)
Dec 23, 2008
14.82
15.19
14.67
14.79
2,951,819
+0.16(+1.11%)
Dec 22, 2008
15.41
15.41
14.29
14.63
4,216,423
-0.85(-5.48%)
Dec 19, 2008
14.77
16.20
14.53
15.47
8,058,320
+0.80(+5.42%)
Dec 18, 2008
14.95
15.30
14.30
14.68
4,716,603
-0.21(-1.44%)
Dec 17, 2008
14.52
15.25
14.30
14.89
3,841,926
+0.12(+0.81%)
Dec 16, 2008
14.17
14.99
13.82
14.77
6,034,691
+0.74(+5.31%)
Dec 15, 2008
14.01
14.54
13.66
14.03
5,913,884
-0.06(-0.43%)
Dec 12, 2008
13.35
14.10
13.24
14.09
4,793,783
+0.32(+2.30%)
Dec 11, 2008
13.59
14.49
13.48
13.77
6,593,274
+0.02(+0.12%)
Dec 10, 2008
13.87
14.22
13.46
13.75
4,200,092
+0.01(+0.06%)
Dec 09, 2008
13.31
14.01
12.94
13.75
7,475,340
+0.33(+2.49%)
Dec 08, 2008
13.12
13.81
12.86
13.41
5,673,662
+0.68(+5.38%)
Dec 05, 2008
12.27
12.92
11.89
12.73
5,233,178
+0.21(+1.64%)
Dec 04, 2008
12.22
12.63
12.16
12.52
5,097,386
+0.11(+0.90%)
Dec 03, 2008
11.61
12.50
11.26
12.41
7,905,274
-0.21(-1.69%)
Dec 02, 2008
12.45
13.18
12.13
12.62
5,330,533
+0.39(+3.15%)
Dec 01, 2008
13.19
13.44
12.24
12.24
5,465,641
-1.39(-10.18%)
Nov 28, 2008
12.92
13.75
12.78
13.63
2,514,960
+0.77(+5.99%)
Nov 27, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.00(+0.00%)
Nov 26, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.90(+7.52%)
Nov 25, 2008
12.98
12.98
11.43
11.96
6,646,962
-0.26(-2.10%)
Nov 24, 2008
11.28
12.32
10.72
12.21
6,657,614
+0.86(+7.54%)
Nov 21, 2008
10.48
11.49
10.13
11.36
12,211,616
+1.12(+10.95%)
Nov 20, 2008
11.37
11.63
9.929
10.24
9,010,283
-1.33(-11.47%)
Nov 19, 2008
12.89
13.30
11.53
11.56
6,013,242
-1.37(-10.59%)
Nov 18, 2008
13.24
13.81
12.54
12.93
6,740,322
-0.51(-3.82%)
Nov 17, 2008
14.11
14.20
12.72
13.45
4,695,472
-0.92(-6.38%)
Nov 14, 2008
13.67
15.28
13.49
14.36
5,838,250
+0.45(+3.20%)
Nov 13, 2008
13.10
13.96
12.67
13.92
6,204,801
+0.96(+7.40%)
Nov 12, 2008
14.32
14.46
12.89
12.96
5,987,683
-1.82(-12.33%)
Nov 11, 2008
17.22
17.22
14.53
14.78
4,820,512
-1.37(-8.48%)
Nov 10, 2008
16.07
16.68
15.47
16.15
3,433,462
+0.37(+2.33%)
Nov 07, 2008
15.81
16.23
15.32
15.78
4,759,852
-0.10(-0.65%)
Nov 06, 2008
16.78
17.10
15.72
15.89
5,406,839
-1.10(-6.50%)
Nov 05, 2008
18.40
19.01
16.75
16.99
7,592,174
-1.72(-9.19%)
Nov 04, 2008
17.11
18.92
16.69
18.71
7,997,731
+1.60(+9.35%)
Nov 03, 2008
16.95
17.61
16.32
17.11
5,594,748
-0.20(-1.14%)
Oct 31, 2008
17.80
18.08
16.84
17.31
6,458,702
-0.39(-2.22%)
Oct 30, 2008
15.04
17.75
15.04
17.70
11,149,359
+2.58(+17.03%)
Oct 29, 2008
15.55
16.02
14.99
15.12
7,607,481
-0.26(-1.67%)
Oct 28, 2008
15.45
15.99
13.93
15.38
10,126,082
+0.27(+1.81%)
Oct 27, 2008
16.07
16.31
15.04
15.11
5,825,084
-1.34(-8.12%)
Oct 24, 2008
14.73
16.80
13.98
16.44
10,138,653
+0.59(+3.73%)
Oct 23, 2008
15.59
16.08
15.02
15.85
5,918,352
+0.37(+2.38%)
Oct 22, 2008
15.96
16.37
15.00
15.48
6,712,206
-0.88(-5.39%)
Oct 21, 2008
16.15
16.74
15.61
16.37
5,249,491
+0.21(+1.27%)
Oct 20, 2008
15.32
16.18
14.99
16.16
5,693,234
+0.57(+3.68%)
Oct 17, 2008
15.43
16.22
15.07
15.59
7,050,306
-0.25(-1.57%)
Oct 16, 2008
16.05
16.21
14.99
15.83
8,676,453
-0.10(-0.64%)
Oct 15, 2008
14.17
17.07
15.41
15.94
7,509,080
-1.55(-8.86%)
Oct 14, 2008
18.29
19.69
16.43
17.49
11,181,868
-0.32(-1.78%)
Oct 13, 2008
14.22
17.97
14.20
17.80
17,295,580
+3.68(+26.06%)
Oct 10, 2008
16.50
16.90
12.42
14.12
32,790,012
-3.06(-17.83%)
Oct 09, 2008
17.74
18.33
17.19
17.19
8,027,119
-1.04(-5.73%)
Oct 08, 2008
18.54
19.99
18.12
18.23
7,440,746
-0.73(-3.84%)
Oct 07, 2008
20.02
20.34
18.90
18.96
6,878,570
-1.06(-5.30%)
Oct 06, 2008
19.46
20.41
18.95
20.02
7,339,250
+0.03(+0.17%)
Oct 03, 2008
20.94
21.06
19.93
19.99
3,332,024
-0.65(-3.15%)
Oct 02, 2008
21.24
21.50
20.60
20.64
3,585,475
-0.77(-3.60%)
Oct 01, 2008
20.97
21.47
20.93
21.41
2,989,777
+0.15(+0.68%)
Sep 30, 2008
20.41
21.44
19.83
21.26
4,626,260
+1.20(+5.97%)
Sep 29, 2008
23.07
23.07
19.67
20.06
4,963,020
-1.70(-7.83%)
Sep 26, 2008
21.37
21.88
21.37
21.77
3,088,606
-0.12(-0.55%)
Sep 25, 2008
21.41
21.93
21.35
21.89
5,176,932
+0.68(+3.23%)
Sep 24, 2008
21.67
22.15
21.04
21.20
2,991,821
-0.68(-3.13%)
Sep 23, 2008
21.92
22.25
21.61
21.89
3,175,936
-0.03(-0.12%)
Sep 22, 2008
22.63
22.88
21.73
21.91
2,826,364
-1.02(-4.44%)
Sep 19, 2008
22.13
23.38
22.13
22.93
7,118,293
+0.80(+3.60%)
Sep 18, 2008
21.24
22.18
20.77
22.13
6,838,508
+1.22(+5.81%)
Sep 17, 2008
21.59
22.10
20.82
20.92
5,541,393
-1.08(-4.90%)
Sep 16, 2008
22.26
22.59
21.49
22.00
6,467,044
-0.73(-3.20%)
Sep 15, 2008
22.30
23.27
22.30
22.72
5,227,497
-0.42(-1.81%)
Sep 12, 2008
22.90
23.30
22.71
23.14
2,828,498
-0.03(-0.11%)
Sep 11, 2008
23.07
23.40
22.77
23.17
3,126,186
+0.03(+0.11%)
Sep 10, 2008
23.54
23.88
23.02
23.14
4,761,729
-0.33(-1.42%)
Sep 09, 2008
25.57
25.82
23.48
23.48
6,424,835
-1.46(-5.87%)
Sep 08, 2008
24.56
24.94
24.21
24.94
3,212,450
+0.91(+3.78%)
Sep 05, 2008
23.80
24.16
23.61
24.03
2,858,432
+0.06(+0.25%)
Sep 04, 2008
24.75
24.86
23.92
23.97
4,894,728
-0.95(-3.81%)
Sep 03, 2008
27.09
27.09
24.67
24.92
4,540,705
-0.92(-3.58%)
Sep 02, 2008
25.92
26.11
25.53
25.85
4,236,356
+0.62(+2.44%)
Sep 01, 2008
25.68
25.68
24.71
25.23
0
+0.00(+0.00%)
Aug 29, 2008
25.68
25.68
24.71
25.23
3,861,181
-0.28(-1.11%)
Aug 28, 2008
24.74
25.71
24.73
25.51
2,841,980
+0.89(+3.61%)
Aug 27, 2008
24.62
24.74
24.34
24.62
1,993,508
-0.06(-0.24%)
Aug 26, 2008
24.70
25.25
24.39
24.68
2,642,794
-0.17(-0.69%)
Aug 25, 2008
25.30
25.30
24.71
24.86
2,254,232
-0.41(-1.63%)
Aug 22, 2008
24.71
25.34
24.62
25.27
1,871,537
+0.77(+3.14%)
Aug 21, 2008
24.41
24.62
24.20
24.50
2,195,219
-0.21(-0.83%)
Aug 20, 2008
24.79
25.04
24.51
24.70
3,038,153
-0.15(-0.59%)
Aug 19, 2008
24.98
25.10
24.55
24.85
4,776,641
-0.18(-0.72%)
Aug 18, 2008
25.23
25.30
24.76
25.03
3,371,710
-0.08(-0.31%)
Aug 15, 2008
24.98
25.25
24.79
25.10
4,466,898
+0.17(+0.69%)
Aug 14, 2008
24.64
25.13
24.64
24.93
4,514,245
-0.03(-0.14%)
Aug 13, 2008
24.80
25.10
24.64
24.97
4,266,734
+0.15(+0.62%)
Aug 12, 2008
25.09
25.40
24.40
24.81
5,715,078
-0.67(-2.62%)
Aug 11, 2008
25.31
25.58
24.90
25.48
3,595,693
+0.18(+0.71%)
Aug 08, 2008
24.44
25.37
24.21
25.30
4,912,550
+0.92(+3.76%)
Aug 07, 2008
24.62
24.73
24.18
24.39
3,713,606
-0.35(-1.42%)
Aug 06, 2008
24.86
24.92
24.34
24.74
6,187,477
-0.15(-0.59%)
Aug 05, 2008
24.63
25.13
24.51
24.88
3,724,092
+0.46(+1.89%)
Aug 04, 2008
23.76
24.73
23.71
24.42
3,991,256
+0.72(+3.03%)
Aug 01, 2008
24.14
24.18
23.59
23.70
3,805,682
-0.21(-0.86%)
Jul 31, 2008
24.23
25.16
23.91
23.91
5,935,636
-0.49(-2.00%)
Jul 30, 2008
24.86
24.87
24.00
24.39
10,394,165
-0.99(-3.91%)
Jul 29, 2008
25.39
25.75
24.87
25.39
3,908,792
-0.17(-0.67%)
Jul 28, 2008
25.67
25.87
25.42
25.56
2,677,590
-0.45(-1.74%)
Jul 25, 2008
25.75
26.31
25.70
26.01
3,653,277
+0.42(+1.64%)
Jul 24, 2008
26.58
26.58
25.55
25.59
3,737,133
-1.04(-3.89%)
Jul 23, 2008
25.59
26.63
25.54
26.63
4,034,461
+1.08(+4.22%)
Jul 22, 2008
25.22
26.18
25.21
25.55
4,998,959
+0.09(+0.37%)
Jul 21, 2008
25.31
25.57
25.14
25.45
3,053,356
+0.09(+0.37%)
Jul 18, 2008
25.44
25.57
24.72
25.36
4,513,692
-0.09(-0.34%)
Jul 17, 2008
24.70
25.57
24.66
25.45
3,747,533
+0.59(+2.38%)
Jul 16, 2008
23.84
24.86
23.62
24.86
5,101,282
+0.86(+3.57%)
Jul 15, 2008
23.95
24.49
23.44
24.00
4,323,754
-0.10(-0.43%)
Jul 14, 2008
24.35
24.50
23.89
24.10
4,417,206
+0.07(+0.29%)
Jul 11, 2008
23.70
24.49
23.54
24.03
7,963,823
-0.03(-0.14%)
Jul 10, 2008
23.88
24.33
23.64
24.07
6,808,984
+0.19(+0.79%)
Jul 09, 2008
24.65
24.81
23.87
23.88
5,954,423
-0.84(-3.39%)
Jul 08, 2008
24.57
25.04
24.41
24.72
5,153,559
+0.09(+0.38%)
Jul 07, 2008
25.45
25.65
24.46
24.62
4,573,648
-0.77(-3.03%)
Jul 04, 2008
25.75
25.87
25.28
25.39
4,121,205
+0.00(+0.00%)
Jul 03, 2008
25.75
25.87
25.28
25.39
4,121,205
-0.30(-1.17%)
Jul 02, 2008
25.99
26.32
25.69
25.69
6,237,454
-0.30(-1.15%)
Jul 01, 2008
25.69
26.19
25.69
25.99
4,462,220
-0.15(-0.56%)
Jun 30, 2008
26.09
26.39
25.71
26.14
5,774,091
-0.02(-0.07%)
Jun 27, 2008
26.36
26.48
25.93
26.16
4,691,333
-0.28(-1.07%)
Jun 26, 2008
26.64
26.80
26.23
26.44
6,620,894
-0.55(-2.03%)
Jun 25, 2008
26.66
27.57
26.48
26.99
7,687,277
+0.33(+1.22%)
Jun 24, 2008
25.75
26.68
25.73
26.66
9,545,713
+0.97(+3.76%)
Jun 23, 2008
26.96
27.05
25.68
25.69
7,244,246
-1.27(-4.70%)
Jun 20, 2008
27.56
27.56
26.83
26.96
6,696,301
-0.49(-1.78%)
Jun 19, 2008
27.75
27.99
27.41
27.45
4,324,983
-0.38(-1.35%)
Jun 18, 2008
27.89
28.01
27.59
27.83
5,167,107
-0.29(-1.03%)
Jun 17, 2008
28.56
28.69
27.80
28.12
4,697,917
-0.41(-1.44%)
Jun 16, 2008
29.69
29.72
28.32
28.53
3,110,967
-0.44(-1.51%)
Jun 13, 2008
28.33
28.96
28.19
28.96
3,409,401
+0.83(+2.95%)
Jun 12, 2008
28.77
28.78
27.90
28.13
3,697,760
-0.31(-1.08%)
Jun 11, 2008
28.71
29.02
28.44
28.44
2,560,274
-0.46(-1.60%)
Jun 10, 2008
28.80
29.15
28.54
28.90
5,441,795
-0.13(-0.44%)
Jun 09, 2008
29.36
29.43
28.79
29.03
4,286,780
-0.35(-1.19%)
Jun 06, 2008
30.01
30.31
29.26
29.38
5,004,937
-1.26(-4.11%)
Jun 05, 2008
30.21
30.68
30.20
30.64
2,908,707
+0.46(+1.53%)
Jun 04, 2008
30.33
30.57
30.05
30.18
4,663,521
-0.20(-0.65%)
Jun 03, 2008
30.56
30.80
30.09
30.38
3,773,841
-0.14(-0.45%)
Jun 02, 2008
30.66
30.82
30.15
30.51
3,635,308
-0.15(-0.47%)
May 30, 2008
30.50
30.83
30.03
30.66
4,089,994
+0.16(+0.53%)
May 29, 2008
31.00
31.14
30.43
30.50
7,537,375
-0.74(-2.36%)
May 28, 2008
32.80
33.28
30.62
31.23
8,801,378
-1.55(-4.73%)
May 27, 2008
32.75
33.03
32.31
32.78
2,909,266
-0.02(-0.05%)
May 26, 2008
33.32
33.88
32.70
32.80
0
+0.00(+0.00%)
May 23, 2008
33.32
33.88
32.70
32.80
1,874,292
-0.62(-1.84%)
May 22, 2008
33.60
33.77
33.25
33.41
2,976,570
-0.15(-0.46%)
May 21, 2008
33.31
33.90
33.27
33.57
3,457,632
+0.09(+0.26%)
May 20, 2008
33.48
33.68
33.28
33.48
4,591,593
-0.03(-0.10%)
May 19, 2008
33.85
33.90
33.39
33.52
2,131,079
-0.45(-1.31%)
May 16, 2008
34.24
34.24
33.26
33.96
2,981,275
-0.26(-0.75%)
May 15, 2008
34.24
34.42
33.86
34.22
2,903,119
+0.03(+0.08%)
May 14, 2008
34.02
34.29
33.81
34.19
2,355,373
+0.39(+1.14%)
May 13, 2008
33.13
34.09
33.13
33.81
3,142,664
+0.51(+1.54%)
May 12, 2008
32.99
33.47
32.84
33.30
2,362,910
+0.51(+1.57%)
May 09, 2008
32.58
33.03
32.40
32.78
2,542,985
-0.19(-0.57%)
May 08, 2008
32.96
33.59
32.84
32.97
4,542,133
+0.29(+0.89%)
May 07, 2008
32.76
33.57
32.59
32.68
2,965,940
-0.32(-0.96%)
May 06, 2008
32.38
33.19
32.34
33.00
4,451,671
+0.27(+0.84%)
May 05, 2008
33.35
33.59
32.37
32.72
4,292,136
-0.87(-2.60%)
May 02, 2008
34.41
34.87
33.40
33.59
5,143,342
-0.42(-1.23%)
May 01, 2008
33.10
34.09
33.00
34.01
2,752,026
+1.11(+3.38%)
Apr 30, 2008
33.18
33.94
32.82
32.90
6,062,016
-0.34(-1.03%)
Apr 29, 2008
32.93
33.95
32.80
33.24
4,428,000
+0.23(+0.70%)
Apr 28, 2008
32.90
33.34
32.68
33.01
3,905,703
-0.11(-0.34%)
Apr 25, 2008
34.24
34.24
32.97
33.12
3,871,051
-0.88(-2.59%)
Apr 24, 2008
33.78
34.27
33.42
34.01
1,910,699
+0.40(+1.20%)
Apr 23, 2008
33.53
33.78
33.35
33.60
1,344,567
+0.09(+0.26%)
Apr 22, 2008
33.89
34.06
33.34
33.52
1,840,865
-0.51(-1.51%)
Apr 21, 2008
34.14
34.35
33.77
34.03
2,081,892
-0.44(-1.27%)
Apr 18, 2008
34.76
34.82
34.32
34.47
2,760,495
+0.21(+0.62%)
Apr 17, 2008
33.65
34.67
33.53
34.25
3,129,417
+0.66(+1.96%)
Apr 16, 2008
33.41
33.73
33.31
33.59
1,956,605
+0.17(+0.51%)
Apr 15, 2008
33.77
33.94
33.20
33.42
1,560,325
-0.20(-0.59%)
Apr 14, 2008
33.77
33.85
33.56
33.62
1,093,948
-0.20(-0.58%)
Apr 11, 2008
34.59
34.66
33.72
33.82
1,885,635
-0.99(-2.85%)
Apr 10, 2008
34.80
35.19
34.44
34.81
1,416,038
-0.10(-0.29%)
Apr 09, 2008
35.13
35.51
34.87
34.91
2,714,065
-0.27(-0.75%)
Apr 08, 2008
34.56
35.38
34.45
35.18
3,223,467
+0.27(+0.78%)
Apr 07, 2008
34.66
35.09
34.37
34.90
2,257,106
+0.38(+1.09%)
Apr 04, 2008
34.64
34.78
34.30
34.53
2,349,585
-0.13(-0.37%)
Apr 03, 2008
34.86
34.93
34.37
34.66
2,133,731
-0.21(-0.59%)
Apr 02, 2008
35.22
35.43
34.77
34.86
2,308,574
-0.15(-0.44%)
Apr 01, 2008
33.93
35.22
33.93
35.02
2,556,164
+1.10(+3.26%)
Mar 31, 2008
33.13
34.10
33.00
33.91
2,505,887
+0.54(+1.62%)
Mar 28, 2008
34.16
34.60
33.37
33.37
1,830,489
-0.50(-1.47%)
Mar 27, 2008
34.21
34.44
33.86
33.87
2,493,951
-0.01(-0.03%)
Mar 26, 2008
33.81
34.00
33.12
33.88
2,659,790
-0.33(-0.95%)
Mar 25, 2008
33.99
34.53
33.77
34.20
2,058,345
+0.26(+0.76%)
Mar 24, 2008
33.30
34.15
33.30
33.95
2,350,576
+0.71(+2.14%)
Mar 21, 2008
32.96
33.73
32.60
33.24
5,566,364
-0.00(-0.00%)
Mar 20, 2008
32.96
33.73
32.60
33.24
5,566,364
-0.40(-1.19%)
Mar 19, 2008
34.46
34.46
33.52
33.64
3,596,307
-0.09(-0.28%)
Mar 18, 2008
33.12
33.81
32.70
33.73
2,870,838
+1.22(+3.74%)
Mar 17, 2008
32.20
33.18
32.20
32.52
3,475,446
-0.14(-0.42%)
Mar 14, 2008
33.22
33.53
32.36
32.65
3,520,792
-0.40(-1.22%)
Mar 13, 2008
32.37
33.42
32.12
33.06
4,213,157
+0.30(+0.91%)
Mar 12, 2008
32.83
33.16
32.14
32.76
3,513,361
-0.07(-0.21%)
Mar 11, 2008
33.13
33.59
32.55
32.82
5,564,435
-0.03(-0.08%)
Mar 10, 2008
33.61
33.72
32.64
32.85
3,526,148
-0.79(-2.34%)
Mar 07, 2008
33.60
33.89
33.42
33.64
3,738,400
-0.16(-0.48%)
Mar 06, 2008
34.43
34.43
33.77
33.80
3,497,087
-0.65(-1.89%)
Mar 05, 2008
34.24
34.70
34.05
34.45
3,725,396
+0.27(+0.80%)
Mar 04, 2008
33.95
34.28
33.65
34.18
4,209,983
-0.11(-0.32%)
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
.