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
Wyndham Worldwide
(NY:
WYN
)
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 (%)
Apr 30, 2008
16.01
16.48
15.75
16.00
1,671,030
-0.04(-0.23%)
Apr 29, 2008
16.02
16.08
15.72
16.04
1,313,786
+0.16(+0.98%)
Apr 28, 2008
15.86
15.98
15.59
15.88
1,002,913
-0.07(-0.42%)
Apr 25, 2008
15.71
15.96
15.42
15.95
995,360
+0.18(+1.13%)
Apr 24, 2008
15.07
15.97
15.03
15.77
2,029,479
+0.85(+5.69%)
Apr 23, 2008
14.82
15.00
14.55
14.92
1,563,451
+0.17(+1.16%)
Apr 22, 2008
14.94
15.10
14.61
14.75
1,172,484
-0.29(-1.93%)
Apr 21, 2008
15.16
15.41
14.98
15.04
667,563
-0.37(-2.42%)
Apr 18, 2008
15.30
15.61
15.16
15.41
1,173,170
+0.43(+2.88%)
Apr 17, 2008
14.82
15.05
14.67
14.98
1,284,441
+0.15(+1.00%)
Apr 16, 2008
14.38
15.11
14.37
14.83
1,558,099
+0.53(+3.70%)
Apr 15, 2008
14.52
14.59
14.23
14.30
1,110,453
-0.14(-0.98%)
Apr 14, 2008
14.56
14.72
14.40
14.44
1,339,846
-0.12(-0.82%)
Apr 11, 2008
14.45
14.81
14.35
14.56
1,819,905
-0.12(-0.81%)
Apr 10, 2008
14.81
15.08
14.60
14.68
2,129,485
-0.16(-1.05%)
Apr 09, 2008
15.20
15.57
14.79
14.84
1,372,285
-0.34(-2.26%)
Apr 08, 2008
15.52
15.52
15.14
15.18
1,186,919
-0.39(-2.53%)
Apr 07, 2008
15.78
15.87
15.51
15.58
1,462,717
-0.16(-1.04%)
Apr 04, 2008
15.78
15.84
15.55
15.74
1,576,421
-0.05(-0.33%)
Apr 03, 2008
16.09
16.10
15.40
15.79
1,840,422
-0.41(-2.53%)
Apr 02, 2008
16.18
16.55
15.91
16.20
2,363,205
+0.10(+0.65%)
Apr 01, 2008
15.46
16.12
15.30
16.10
1,667,202
+0.69(+4.50%)
Mar 31, 2008
15.11
15.55
14.92
15.40
1,517,031
+0.24(+1.57%)
Mar 28, 2008
15.49
15.54
15.12
15.17
2,172,179
-0.13(-0.88%)
Mar 27, 2008
16.14
16.28
15.28
15.30
1,859,607
-0.84(-5.21%)
Mar 26, 2008
16.22
16.30
15.86
16.14
1,841,476
-0.17(-1.05%)
Mar 25, 2008
16.28
16.40
15.81
16.31
2,011,733
+0.05(+0.32%)
Mar 24, 2008
15.44
16.28
15.44
16.26
1,660,534
+0.93(+6.07%)
Mar 21, 2008
14.45
15.34
14.44
15.33
2,905,879
+0.00(+0.00%)
Mar 20, 2008
14.45
15.34
14.44
15.33
2,905,879
+0.89(+6.19%)
Mar 19, 2008
14.87
15.05
14.41
14.44
2,346,936
-0.39(-2.61%)
Mar 18, 2008
14.47
14.86
14.44
14.82
2,208,583
+0.48(+3.38%)
Mar 17, 2008
15.05
15.24
14.07
14.34
3,081,318
-1.06(-6.87%)
Mar 14, 2008
15.34
15.59
15.02
15.40
3,185,775
+0.05(+0.34%)
Mar 13, 2008
14.99
15.43
14.88
15.34
1,862,328
+0.12(+0.78%)
Mar 12, 2008
15.49
15.49
15.19
15.23
1,057,118
-0.17(-1.11%)
Mar 11, 2008
14.94
15.58
14.94
15.40
1,924,218
+0.34(+2.22%)
Mar 10, 2008
15.21
15.54
15.02
15.06
1,462,165
-0.10(-0.69%)
Mar 07, 2008
15.02
15.38
14.83
15.17
1,961,460
+0.16(+1.09%)
Mar 06, 2008
15.73
15.79
14.91
15.00
2,678,946
-0.89(-5.58%)
Mar 05, 2008
16.56
16.56
15.80
15.89
2,222,523
-0.54(-3.31%)
Mar 04, 2008
16.16
16.45
15.94
16.43
2,431,698
+0.21(+1.29%)
Mar 03, 2008
16.42
16.46
16.10
16.22
1,741,140
-0.29(-1.76%)
Feb 29, 2008
16.66
16.88
16.42
16.51
1,613,505
-0.36(-2.12%)
Feb 28, 2008
17.18
17.19
16.80
16.87
1,277,531
-0.40(-2.33%)
Feb 27, 2008
17.50
17.60
17.09
17.27
981,147
-0.22(-1.24%)
Feb 26, 2008
17.02
17.63
17.00
17.49
1,942,073
+0.32(+1.87%)
Feb 25, 2008
16.95
17.17
16.63
17.17
2,301,017
+0.21(+1.23%)
Feb 22, 2008
17.24
17.24
16.72
16.96
2,107,128
-0.17(-1.00%)
Feb 21, 2008
17.51
17.70
17.08
17.13
1,916,028
-0.29(-1.67%)
Feb 20, 2008
17.21
17.44
16.89
17.42
1,858,459
+0.18(+1.04%)
Feb 19, 2008
17.28
17.49
17.02
17.24
2,333,360
+0.19(+1.09%)
Feb 18, 2008
16.80
17.08
16.71
17.06
0
+0.00(+0.00%)
Feb 15, 2008
16.80
17.08
16.71
17.06
1,597,632
+0.11(+0.66%)
Feb 14, 2008
17.16
17.21
16.86
16.95
2,549,007
-0.18(-1.04%)
Feb 13, 2008
17.50
17.85
16.94
17.12
3,734,331
-0.34(-1.96%)
Feb 12, 2008
17.39
17.95
17.18
17.47
4,572,775
+0.60(+3.58%)
Feb 11, 2008
16.80
17.31
16.65
16.86
1,999,935
+0.02(+0.13%)
Feb 08, 2008
16.93
17.16
16.58
16.84
1,888,586
-0.23(-1.35%)
Feb 07, 2008
16.62
17.18
16.53
17.07
1,709,784
+0.41(+2.46%)
Feb 06, 2008
17.10
17.33
16.53
16.66
2,589,011
-0.43(-2.53%)
Feb 05, 2008
17.61
17.73
16.98
17.09
2,559,115
-0.80(-4.45%)
Feb 04, 2008
18.26
18.59
17.87
17.89
2,571,039
-0.69(-3.69%)
Feb 01, 2008
17.65
18.62
17.44
18.58
1,923,983
+1.03(+5.86%)
Jan 31, 2008
16.91
17.80
16.43
17.55
2,190,482
+0.49(+2.88%)
Jan 30, 2008
17.13
17.57
17.03
17.06
1,246,243
-0.08(-0.48%)
Jan 29, 2008
16.92
17.26
16.65
17.14
1,948,539
+0.29(+1.72%)
Jan 28, 2008
16.28
16.88
15.91
16.85
2,522,890
+0.62(+3.81%)
Jan 25, 2008
15.83
16.88
15.83
16.23
2,873,157
-0.27(-1.63%)
Jan 24, 2008
16.39
16.54
15.75
16.50
4,380,460
+0.14(+0.87%)
Jan 23, 2008
14.88
16.38
14.83
16.36
3,588,956
+1.01(+6.60%)
Jan 22, 2008
14.67
15.47
14.55
15.34
4,144,267
+0.11(+0.73%)
Jan 21, 2008
15.93
16.10
15.17
15.23
0
+0.00(+0.00%)
Jan 18, 2008
15.93
16.10
15.17
15.23
3,701,251
-0.62(-3.90%)
Jan 17, 2008
16.74
16.74
15.81
15.85
3,789,254
-0.87(-5.21%)
Jan 16, 2008
15.72
17.04
15.72
16.72
3,767,577
+0.99(+6.30%)
Jan 15, 2008
16.54
16.68
15.70
15.73
3,886,861
-0.98(-5.88%)
Jan 14, 2008
16.92
16.92
16.42
16.71
2,414,134
+0.13(+0.81%)
Jan 11, 2008
17.02
17.06
16.51
16.58
1,756,130
-0.63(-3.68%)
Jan 10, 2008
16.77
17.47
16.72
17.21
2,122,164
+0.17(+1.01%)
Jan 09, 2008
16.67
17.12
16.46
17.04
1,876,070
+0.44(+2.65%)
Jan 08, 2008
17.16
17.16
16.58
16.60
3,655,138
-0.50(-2.92%)
Jan 07, 2008
16.40
17.37
16.25
17.10
2,677,823
+0.77(+4.70%)
Jan 04, 2008
17.01
17.10
16.28
16.34
2,649,085
-0.80(-4.65%)
Jan 03, 2008
17.42
17.67
17.12
17.13
1,861,708
-0.27(-1.54%)
Jan 02, 2008
17.57
17.80
17.28
17.40
2,725,293
-0.15(-0.85%)
Jan 01, 2008
17.74
17.80
17.34
17.55
1,459,143
+0.00(+0.00%)
Dec 31, 2007
17.74
17.80
17.34
17.55
1,459,143
-0.28(-1.55%)
Dec 28, 2007
17.93
17.94
17.56
17.82
1,441,423
+0.18(+1.01%)
Dec 27, 2007
18.04
18.21
17.65
17.65
1,177,469
-0.55(-3.03%)
Dec 26, 2007
18.26
18.47
18.08
18.20
1,055,390
-0.28(-1.49%)
Dec 24, 2007
17.87
18.53
17.87
18.47
778,173
+0.34(+1.85%)
Dec 21, 2007
18.14
18.55
17.79
18.14
3,367,928
+0.18(+1.00%)
Dec 20, 2007
18.63
18.63
17.86
17.96
2,417,321
-0.57(-3.10%)
Dec 19, 2007
18.48
18.71
17.89
18.53
3,475,376
+0.09(+0.48%)
Dec 18, 2007
18.93
19.00
18.06
18.44
3,365,066
-0.39(-2.10%)
Dec 17, 2007
18.73
19.41
18.16
18.84
3,904,706
+0.07(+0.36%)
Dec 14, 2007
19.53
19.73
18.71
18.77
2,442,950
-0.93(-4.73%)
Dec 13, 2007
20.36
20.40
19.52
19.70
2,470,397
-0.72(-3.50%)
Dec 12, 2007
20.95
21.21
20.19
20.42
5,079,471
-0.04(-0.18%)
Dec 11, 2007
22.78
22.78
20.34
20.45
7,050,859
-2.33(-10.23%)
Dec 10, 2007
22.31
22.98
22.27
22.79
2,054,467
+0.49(+2.21%)
Dec 07, 2007
22.18
22.42
22.12
22.29
1,616,971
+0.11(+0.50%)
Dec 06, 2007
22.16
22.40
22.12
22.18
1,930,384
-0.06(-0.27%)
Dec 05, 2007
21.97
22.29
21.87
22.24
2,954,728
+0.55(+2.54%)
Dec 04, 2007
21.37
22.03
21.28
21.69
2,555,762
+0.15(+0.69%)
Dec 03, 2007
21.59
21.85
21.42
21.54
1,417,661
-0.19(-0.86%)
Nov 30, 2007
21.50
21.86
21.38
21.73
2,348,209
+0.43(+2.03%)
Nov 29, 2007
21.13
21.45
20.78
21.30
1,897,907
+0.05(+0.25%)
Nov 28, 2007
20.58
21.25
20.42
21.24
2,569,291
+0.77(+3.78%)
Nov 27, 2007
20.64
20.70
20.17
20.47
2,364,555
-0.10(-0.51%)
Nov 26, 2007
21.02
21.06
20.52
20.57
1,886,913
-0.49(-2.33%)
Nov 23, 2007
20.90
21.15
20.63
21.07
1,138,265
+0.26(+1.25%)
Nov 21, 2007
20.30
21.03
20.30
20.80
3,183,035
+0.53(+2.61%)
Nov 20, 2007
20.19
20.39
19.91
20.28
2,385,646
+0.26(+1.30%)
Nov 19, 2007
20.65
20.80
19.99
20.01
1,816,895
-0.80(-3.86%)
Nov 16, 2007
20.64
20.96
20.39
20.82
2,554,495
+0.28(+1.34%)
Nov 15, 2007
20.92
21.07
20.41
20.54
2,605,251
-0.51(-2.41%)
Nov 14, 2007
21.76
21.79
21.05
21.05
2,100,845
-0.62(-2.85%)
Nov 13, 2007
21.88
22.06
21.52
21.67
3,286,597
-0.07(-0.34%)
Nov 12, 2007
21.53
21.93
21.50
21.74
2,529,617
+0.07(+0.31%)
Nov 09, 2007
21.68
21.97
21.36
21.68
2,888,274
-0.25(-1.16%)
Nov 08, 2007
22.00
22.65
21.68
21.93
3,944,252
-0.05(-0.24%)
Nov 07, 2007
22.31
22.64
21.98
21.98
2,972,049
-0.75(-3.31%)
Nov 06, 2007
23.27
23.27
22.42
22.73
4,291,733
-0.40(-1.74%)
Nov 05, 2007
23.07
23.40
22.84
23.14
2,856,547
-0.54(-2.27%)
Nov 02, 2007
24.17
24.20
23.26
23.67
2,409,535
-0.42(-1.76%)
Nov 01, 2007
24.25
24.45
23.84
24.10
1,752,511
-0.36(-1.46%)
Oct 31, 2007
24.21
24.84
23.88
24.45
2,294,079
+0.16(+0.64%)
Oct 30, 2007
23.42
24.40
23.18
24.30
2,357,848
+0.77(+3.29%)
Oct 29, 2007
23.64
23.86
23.32
23.52
1,356,565
+0.00(+0.00%)
Oct 26, 2007
23.55
23.64
22.97
23.52
1,766,607
+0.16(+0.70%)
Oct 25, 2007
23.08
23.68
22.74
23.36
3,074,345
-0.66(-2.76%)
Oct 24, 2007
23.76
24.06
23.25
24.02
2,003,023
+0.14(+0.59%)
Oct 23, 2007
23.58
23.98
23.46
23.88
1,256,185
+0.45(+1.94%)
Oct 22, 2007
22.35
23.45
22.23
23.43
1,716,397
+0.86(+3.83%)
Oct 19, 2007
23.74
23.81
22.49
22.56
2,071,223
-1.33(-5.58%)
Oct 18, 2007
23.98
24.06
23.81
23.90
818,125
-0.31(-1.26%)
Oct 17, 2007
24.34
24.49
23.90
24.20
669,777
+0.01(+0.03%)
Oct 16, 2007
24.01
24.43
23.84
24.19
1,175,232
+0.20(+0.84%)
Oct 15, 2007
24.30
24.36
23.95
23.99
706,025
-0.31(-1.29%)
Oct 12, 2007
24.31
24.44
24.11
24.31
895,990
+0.06(+0.25%)
Oct 11, 2007
25.03
25.03
24.07
24.25
1,170,399
-0.49(-1.99%)
Oct 10, 2007
24.73
25.01
24.61
24.74
1,272,698
-0.19(-0.75%)
Oct 09, 2007
24.92
25.18
24.76
24.92
1,049,573
+0.04(+0.18%)
Oct 08, 2007
24.71
25.03
24.59
24.88
944,186
+0.16(+0.66%)
Oct 05, 2007
24.58
24.89
24.54
24.71
1,224,636
+0.42(+1.72%)
Oct 04, 2007
24.08
24.32
23.72
24.30
2,325,762
+0.01(+0.06%)
Oct 03, 2007
24.11
24.54
23.93
24.28
1,919,385
+0.37(+1.56%)
Oct 02, 2007
24.31
24.31
23.84
23.91
1,691,292
-0.51(-2.07%)
Oct 01, 2007
24.55
24.58
24.18
24.42
1,101,797
+0.01(+0.06%)
Sep 28, 2007
24.02
24.41
23.95
24.40
1,577,850
+0.76(+3.21%)
Sep 27, 2007
23.98
23.98
23.57
23.64
777,312
-0.12(-0.50%)
Sep 26, 2007
23.05
24.00
22.96
23.76
3,057,027
+0.95(+4.15%)
Sep 25, 2007
23.05
23.22
22.61
22.82
2,074,847
-0.51(-2.20%)
Sep 24, 2007
23.80
24.03
23.27
23.33
1,361,975
-0.58(-2.43%)
Sep 21, 2007
23.72
23.93
23.46
23.91
1,575,971
+0.45(+1.91%)
Sep 20, 2007
23.81
23.84
23.39
23.46
1,021,917
-0.34(-1.41%)
Sep 19, 2007
23.19
24.12
23.18
23.80
1,844,741
+0.83(+3.60%)
Sep 18, 2007
22.08
23.03
21.77
22.97
1,993,894
+0.89(+4.05%)
Sep 17, 2007
22.33
22.38
22.00
22.08
1,765,130
-0.42(-1.85%)
Sep 14, 2007
22.23
22.62
22.09
22.50
896,393
+0.11(+0.50%)
Sep 13, 2007
22.43
22.57
22.25
22.38
1,107,033
+0.10(+0.47%)
Sep 12, 2007
22.49
22.67
22.12
22.28
2,217,825
-0.31(-1.38%)
Sep 11, 2007
22.47
22.63
22.12
22.59
1,352,443
+0.19(+0.86%)
Sep 10, 2007
22.63
22.67
22.27
22.40
766,572
-0.09(-0.40%)
Sep 07, 2007
23.24
23.28
22.41
22.49
1,375,669
-1.08(-4.58%)
Sep 06, 2007
23.61
23.75
23.33
23.57
712,201
-0.04(-0.16%)
Sep 05, 2007
23.43
23.76
23.31
23.61
928,882
-0.05(-0.22%)
Sep 04, 2007
23.66
23.84
23.23
23.66
894,379
-0.10(-0.44%)
Aug 31, 2007
23.46
23.87
23.17
23.76
1,741,100
+0.35(+1.50%)
Aug 30, 2007
23.14
23.50
22.93
23.41
935,728
+0.14(+0.61%)
Aug 29, 2007
22.72
23.31
22.17
23.27
1,373,789
+0.67(+2.97%)
Aug 28, 2007
23.04
23.29
22.53
22.60
1,184,764
-0.52(-2.26%)
Aug 27, 2007
23.87
23.87
23.09
23.12
1,116,296
-0.75(-3.15%)
Aug 24, 2007
23.10
23.87
22.94
23.87
1,330,023
+0.98(+4.30%)
Aug 23, 2007
23.08
23.26
22.77
22.89
878,269
+0.01(+0.03%)
Aug 22, 2007
22.72
22.96
22.35
22.88
1,706,597
+0.39(+1.72%)
Aug 21, 2007
21.76
22.62
21.61
22.50
2,421,886
+0.89(+4.14%)
Aug 20, 2007
21.39
21.74
21.23
21.60
1,189,194
+0.26(+1.22%)
Aug 17, 2007
21.42
21.67
20.50
21.34
5,607,392
+0.25(+1.17%)
Aug 16, 2007
21.55
21.75
20.86
21.09
5,247,062
-0.69(-3.15%)
Aug 15, 2007
23.28
23.28
21.76
21.78
3,364,417
-1.58(-6.76%)
Aug 14, 2007
23.64
23.87
23.28
23.36
2,556,003
-0.07(-0.29%)
Aug 13, 2007
23.51
23.64
23.27
23.43
1,724,989
+0.35(+1.52%)
Aug 10, 2007
22.84
23.20
22.12
23.08
3,614,571
+0.24(+1.04%)
Aug 09, 2007
23.59
23.69
22.77
22.84
4,771,540
-0.99(-4.16%)
Aug 08, 2007
23.26
23.91
23.20
23.83
2,130,074
+0.66(+2.83%)
Aug 07, 2007
22.96
23.38
22.86
23.17
2,813,775
+0.11(+0.48%)
Aug 06, 2007
22.94
23.15
22.50
23.06
4,857,882
-0.01(-0.03%)
Aug 03, 2007
23.39
23.96
23.00
23.07
2,729,573
-0.89(-3.70%)
Aug 02, 2007
25.02
25.15
23.63
23.96
3,345,532
-1.07(-4.26%)
Aug 01, 2007
24.58
26.82
23.02
25.02
6,929,886
-0.04(-0.18%)
Jul 31, 2007
24.66
25.81
24.66
25.07
2,144,388
-0.13(-0.50%)
Jul 30, 2007
24.94
25.27
24.77
25.19
1,591,396
+0.04(+0.18%)
Jul 27, 2007
25.92
26.07
24.94
25.15
2,067,073
-0.89(-3.40%)
Jul 26, 2007
26.67
26.74
25.32
26.03
3,258,468
-0.97(-3.59%)
Jul 25, 2007
27.34
27.53
26.85
27.00
1,488,608
-0.10(-0.38%)
Jul 24, 2007
28.33
28.45
27.02
27.11
1,446,613
-1.52(-5.31%)
Jul 23, 2007
26.96
28.85
26.96
28.63
2,171,374
+1.00(+3.61%)
Jul 20, 2007
28.31
28.31
27.52
27.63
1,691,695
-0.25(-0.88%)
Jul 19, 2007
27.41
28.21
27.33
27.87
1,929,051
+0.66(+2.44%)
Jul 18, 2007
27.45
27.57
26.76
27.21
1,386,927
-0.39(-1.40%)
Jul 17, 2007
27.75
27.93
27.58
27.60
755,295
-0.19(-0.67%)
Jul 16, 2007
28.01
28.01
27.64
27.78
825,272
-0.37(-1.32%)
Jul 13, 2007
28.26
28.26
27.98
28.16
743,078
-0.10(-0.37%)
Jul 12, 2007
28.19
28.26
28.08
28.26
846,854
+0.04(+0.16%)
Jul 11, 2007
28.07
28.31
27.98
28.22
812,352
+0.14(+0.50%)
Jul 10, 2007
28.57
28.59
28.06
28.07
1,109,826
-0.74(-2.56%)
Jul 09, 2007
28.81
28.86
28.52
28.81
907,133
+0.11(+0.39%)
Jul 06, 2007
29.03
28.99
28.35
28.70
949,288
-0.12(-0.41%)
Jul 05, 2007
29.53
29.35
28.80
28.82
3,152,600
+0.94(+3.37%)
Jul 03, 2007
28.13
28.16
27.63
27.88
1,123,948
-0.24(-0.85%)
Jul 02, 2007
27.00
28.18
26.85
28.12
1,778,421
+1.11(+4.11%)
Jun 29, 2007
27.19
27.63
26.79
27.01
930,358
-0.16(-0.58%)
Jun 28, 2007
27.08
27.37
27.00
27.17
563,988
+0.02(+0.08%)
Jun 27, 2007
26.96
27.22
26.85
27.14
1,114,148
-0.22(-0.79%)
Jun 26, 2007
27.43
27.84
27.23
27.36
1,057,225
-0.01(-0.05%)
Jun 25, 2007
27.57
27.66
27.23
27.37
1,036,685
-0.17(-0.62%)
Jun 22, 2007
27.41
27.71
27.28
27.55
2,235,948
+0.10(+0.38%)
Jun 21, 2007
27.17
27.52
26.98
27.44
1,105,690
+0.18(+0.66%)
Jun 20, 2007
27.77
27.86
27.26
27.26
1,141,132
-0.48(-1.72%)
Jun 19, 2007
27.69
27.86
27.45
27.74
1,045,143
-0.16(-0.56%)
Jun 18, 2007
27.93
28.23
27.83
27.90
957,611
+0.00(+0.00%)
Jun 15, 2007
27.85
28.11
27.71
27.90
1,625,107
+0.18(+0.64%)
Jun 14, 2007
27.02
27.72
27.02
27.72
1,731,299
+0.76(+2.82%)
Jun 13, 2007
27.01
27.07
26.77
26.96
1,378,219
+0.01(+0.06%)
Jun 12, 2007
27.16
27.34
26.91
26.94
1,503,207
-0.22(-0.82%)
Jun 11, 2007
27.56
27.86
27.08
27.17
2,236,754
+0.60(+2.27%)
Jun 08, 2007
26.53
27.09
26.41
26.56
1,940,328
+0.00(+0.00%)
Jun 07, 2007
27.34
27.40
26.56
26.56
1,323,983
-0.84(-3.07%)
Jun 06, 2007
27.93
27.93
27.29
27.40
1,987,584
-0.60(-2.13%)
Jun 05, 2007
28.16
28.26
27.93
28.00
840,813
-0.16(-0.56%)
Jun 04, 2007
28.19
28.41
27.98
28.16
1,184,898
-0.18(-0.63%)
Jun 01, 2007
27.78
28.85
27.71
28.34
3,390,933
+0.63(+2.26%)
May 31, 2007
27.79
27.87
27.63
27.71
1,510,993
-0.06(-0.21%)
May 30, 2007
27.39
27.93
27.37
27.77
1,369,762
+0.29(+1.06%)
May 29, 2007
27.48
27.77
27.34
27.48
1,438,901
-0.03(-0.11%)
May 25, 2007
27.56
27.58
27.37
27.51
1,571,272
-0.01(-0.05%)
May 24, 2007
27.49
27.57
27.34
27.52
1,553,918
+0.00(+0.00%)
May 23, 2007
27.49
27.56
27.43
27.52
1,080,048
+0.06(+0.22%)
May 22, 2007
27.25
27.55
27.22
27.46
1,047,559
+0.37(+1.37%)
May 21, 2007
27.02
27.16
26.91
27.09
807,930
-0.02(-0.08%)
May 18, 2007
26.91
27.17
26.90
27.11
916,665
+0.24(+0.89%)
May 17, 2007
27.00
27.13
26.85
26.88
620,641
-0.25(-0.91%)
May 16, 2007
27.00
27.17
26.71
27.12
1,292,567
+0.16(+0.58%)
May 15, 2007
27.03
27.33
26.92
26.96
1,294,581
+0.03(+0.11%)
May 14, 2007
27.23
27.46
26.81
26.93
1,391,644
-0.40(-1.47%)
May 11, 2007
27.04
27.39
26.99
27.34
1,052,795
+0.57(+2.11%)
May 10, 2007
27.39
27.45
26.64
26.77
2,017,791
-0.77(-2.79%)
May 09, 2007
27.19
27.56
27.16
27.54
564,699
+0.28(+1.04%)
May 08, 2007
27.30
27.40
26.91
27.25
806,310
-0.19(-0.68%)
May 07, 2007
27.37
27.49
27.11
27.44
594,731
+0.03(+0.11%)
May 04, 2007
27.86
28.01
27.27
27.41
875,315
-0.37(-1.34%)
May 03, 2007
27.37
28.02
27.49
27.78
1,527,717
+0.45(+1.63%)
May 02, 2007
26.88
27.86
26.79
27.34
3,486,764
+0.46(+1.72%)
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
.