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
Cabot Corp
(NY:
CBT
)
96.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2009
10.91
11.38
10.20
10.44
1,264,407
-0.37(-3.44%)
Apr 29, 2009
10.29
11.18
10.18
10.82
962,172
+0.66(+6.48%)
Apr 28, 2009
10.25
10.53
10.01
10.16
852,931
-0.24(-2.27%)
Apr 27, 2009
10.23
10.51
10.09
10.39
537,434
-0.15(-1.42%)
Apr 24, 2009
10.12
10.69
9.943
10.54
469,878
+0.50(+4.99%)
Apr 23, 2009
10.11
10.21
9.743
10.04
461,488
-0.06(-0.64%)
Apr 22, 2009
9.836
10.38
9.614
10.11
415,054
+0.18(+1.80%)
Apr 21, 2009
9.242
10.03
9.063
9.929
652,902
+0.67(+7.26%)
Apr 20, 2009
9.650
9.650
9.135
9.256
795,143
-0.54(-5.48%)
Apr 17, 2009
9.578
9.943
9.492
9.793
470,078
+0.25(+2.62%)
Apr 16, 2009
9.335
9.642
9.249
9.542
691,930
+0.36(+3.89%)
Apr 15, 2009
8.906
9.220
8.755
9.185
459,830
+0.30(+3.38%)
Apr 14, 2009
8.827
9.106
8.548
8.884
486,688
+0.00(+0.00%)
Apr 13, 2009
9.063
9.099
8.748
8.884
616,913
-0.31(-3.35%)
Apr 09, 2009
8.462
9.256
8.333
9.192
836,506
+0.96(+11.64%)
Apr 08, 2009
7.876
8.233
7.847
8.233
764,272
+0.44(+5.60%)
Apr 07, 2009
7.969
8.076
7.568
7.797
1,045,885
-0.82(-9.47%)
Apr 06, 2009
8.434
8.877
8.434
8.612
665,040
+0.06(+0.75%)
Apr 03, 2009
8.598
8.648
8.412
8.548
678,036
-0.06(-0.66%)
Apr 02, 2009
8.162
8.705
7.976
8.605
845,480
+0.74(+9.36%)
Apr 01, 2009
7.382
7.947
7.239
7.869
856,567
+0.35(+4.66%)
Mar 31, 2009
7.282
7.611
7.203
7.518
1,071,953
+0.36(+5.00%)
Mar 30, 2009
7.289
7.482
7.089
7.160
454,294
-0.59(-7.57%)
Mar 26, 2009
7.404
7.747
7.303
7.747
678,241
+0.47(+6.49%)
Mar 25, 2009
7.160
7.454
6.974
7.275
555,910
+0.11(+1.60%)
Mar 24, 2009
6.953
7.375
6.796
7.160
608,291
+0.10(+1.42%)
Mar 23, 2009
6.846
7.060
6.810
7.060
659,668
+0.39(+5.79%)
Mar 20, 2009
6.753
7.082
6.373
6.674
1,461,675
-0.59(-8.08%)
Mar 19, 2009
7.218
7.461
7.110
7.260
921,442
+0.13(+1.81%)
Mar 18, 2009
6.703
7.189
6.688
7.132
539,670
+0.28(+4.07%)
Mar 17, 2009
6.810
6.853
6.552
6.853
308,925
+0.16(+2.46%)
Mar 16, 2009
6.796
7.017
6.645
6.688
748,321
+0.08(+1.19%)
Mar 13, 2009
6.595
6.652
6.366
6.610
0
+0.09(+1.32%)
Mar 12, 2009
6.481
6.559
6.102
6.524
1,316,651
+0.13(+2.01%)
Mar 11, 2009
6.373
6.452
6.195
6.395
955,666
+0.02(+0.34%)
Mar 10, 2009
5.916
6.438
5.887
6.373
1,276,208
+0.62(+10.82%)
Mar 09, 2009
5.866
5.923
5.701
5.751
798,733
-0.08(-1.35%)
Mar 06, 2009
6.159
6.166
5.701
5.830
0
-0.14(-2.40%)
Mar 05, 2009
6.459
6.502
5.880
5.973
737,486
-0.64(-9.63%)
Mar 04, 2009
6.767
6.803
6.488
6.610
752,217
-0.23(-3.35%)
Mar 02, 2009
7.361
7.411
6.817
6.838
721,921
-0.66(-8.78%)
Feb 27, 2009
7.568
7.797
7.489
7.497
0
-0.25(-3.23%)
Feb 26, 2009
7.883
8.004
7.704
7.747
576,143
-0.01(-0.09%)
Feb 25, 2009
7.826
7.954
7.661
7.754
739,752
-0.14(-1.81%)
Feb 24, 2009
7.811
8.012
7.575
7.897
566,136
+0.15(+1.94%)
Feb 23, 2009
8.026
8.119
7.747
7.747
667,062
-0.22(-2.78%)
Feb 20, 2009
8.162
8.291
7.854
7.969
678,685
-0.34(-4.05%)
Feb 19, 2009
8.770
8.784
8.262
8.305
442,215
-0.34(-3.89%)
Feb 18, 2009
8.798
8.899
8.512
8.641
535,986
-0.08(-0.90%)
Feb 17, 2009
8.941
8.941
8.655
8.720
676,906
-0.49(-5.28%)
Feb 13, 2009
9.578
9.693
9.127
9.206
506,275
-0.34(-3.52%)
Feb 12, 2009
9.285
9.685
9.056
9.542
998,620
+0.21(+2.30%)
Feb 11, 2009
9.299
9.564
9.199
9.328
771,144
+0.09(+1.01%)
Feb 10, 2009
9.492
9.671
9.142
9.235
954,707
-0.31(-3.30%)
Feb 09, 2009
9.435
9.600
9.321
9.550
1,285,224
+0.16(+1.68%)
Feb 06, 2009
9.142
9.528
9.142
9.392
1,470,139
+0.25(+2.74%)
Feb 05, 2009
9.063
9.406
8.884
9.142
719,633
+0.05(+0.55%)
Feb 04, 2009
8.899
9.364
8.813
9.092
838,440
+0.24(+2.67%)
Feb 03, 2009
9.163
9.255
8.691
8.856
745,188
-0.36(-3.88%)
Feb 02, 2009
9.378
9.592
9.070
9.213
707,933
-0.34(-3.59%)
Jan 30, 2009
9.464
9.685
9.414
9.557
0
+0.14(+1.52%)
Jan 29, 2009
10.82
10.97
9.342
9.414
1,317,001
-1.75(-15.64%)
Jan 28, 2009
10.59
11.16
10.52
11.16
609,608
+0.79(+7.59%)
Jan 27, 2009
10.41
10.66
10.14
10.37
802,933
-0.03(-0.27%)
Jan 26, 2009
10.18
10.57
10.10
10.40
521,613
+0.25(+2.47%)
Jan 23, 2009
9.900
10.26
9.778
10.15
716,237
+0.00(+0.00%)
Jan 22, 2009
10.42
10.49
10.02
10.15
746,748
-0.43(-4.06%)
Jan 21, 2009
10.44
10.60
10.10
10.58
775,647
+0.21(+2.07%)
Jan 20, 2009
10.92
10.94
10.28
10.37
573,898
-0.64(-5.85%)
Jan 16, 2009
10.85
11.14
10.66
11.01
683,698
+0.24(+2.26%)
Jan 15, 2009
10.26
10.85
10.04
10.77
507,160
+0.29(+2.73%)
Jan 14, 2009
10.72
10.79
10.25
10.48
518,223
-0.54(-4.87%)
Jan 13, 2009
10.86
11.04
10.69
11.02
591,047
+0.06(+0.59%)
Jan 12, 2009
11.40
11.41
10.74
10.95
614,484
-0.53(-4.61%)
Jan 09, 2009
11.46
11.85
10.94
11.48
1,261,695
-0.03(-0.25%)
Jan 08, 2009
11.03
11.56
10.79
11.51
690,037
+0.50(+4.55%)
Jan 07, 2009
11.50
11.50
10.92
11.01
594,149
-0.71(-6.04%)
Jan 06, 2009
11.47
11.92
11.33
11.72
690,260
+0.40(+3.54%)
Jan 05, 2009
11.12
11.52
10.90
11.32
680,080
+0.11(+1.02%)
Jan 02, 2009
10.99
11.29
10.64
11.20
0
+0.26(+2.35%)
Jan 01, 2009
10.64
11.02
10.61
10.94
0
+0.00(+0.00%)
Dec 31, 2008
10.64
11.02
10.61
10.94
939,245
+0.26(+2.48%)
Dec 30, 2008
10.13
10.70
10.09
10.68
847,394
+0.69(+6.87%)
Dec 29, 2008
10.08
10.15
9.793
9.993
598,763
-0.01(-0.14%)
Dec 26, 2008
10.06
10.12
9.929
10.01
369,861
+0.01(+0.07%)
Dec 24, 2008
9.828
10.10
9.828
10.00
192,282
+0.13(+1.30%)
Dec 23, 2008
10.21
10.43
9.821
9.871
633,117
-0.37(-3.63%)
Dec 22, 2008
10.51
10.51
9.929
10.24
921,404
-0.30(-2.85%)
Dec 19, 2008
10.36
10.67
10.14
10.54
1,252,941
+0.21(+2.01%)
Dec 18, 2008
10.48
10.48
10.04
10.34
1,354,532
-0.06(-0.55%)
Dec 17, 2008
10.55
10.73
10.24
10.39
1,221,356
-0.36(-3.33%)
Dec 16, 2008
10.62
10.80
9.600
10.75
1,841,571
-0.43(-3.84%)
Dec 15, 2008
12.15
12.19
10.83
11.18
1,546,797
-0.97(-7.95%)
Dec 12, 2008
11.58
12.40
11.44
12.15
0
+0.09(+0.71%)
Dec 11, 2008
12.59
13.23
11.95
12.06
2,281,656
-2.65(-18.04%)
Dec 10, 2008
14.44
14.93
14.29
14.71
720,390
+0.49(+3.42%)
Dec 09, 2008
14.11
14.68
13.90
14.23
1,176,081
+0.04(+0.30%)
Dec 08, 2008
14.07
14.58
13.63
14.18
1,074,598
+0.45(+3.28%)
Dec 05, 2008
13.10
13.76
12.36
13.73
773,688
+0.53(+4.01%)
Dec 04, 2008
13.15
13.68
12.85
13.20
528,346
-0.24(-1.81%)
Dec 03, 2008
13.08
13.89
12.88
13.45
814,118
-0.10(-0.74%)
Dec 02, 2008
12.84
13.56
12.75
13.55
639,955
+0.93(+7.37%)
Dec 01, 2008
14.59
14.59
12.60
12.62
1,003,993
-2.18(-14.74%)
Nov 28, 2008
14.35
14.82
14.23
14.80
163,964
+0.32(+2.22%)
Nov 26, 2008
13.70
14.61
13.46
14.48
759,158
+0.52(+3.69%)
Nov 25, 2008
14.19
14.20
13.27
13.96
834,204
+0.00(+0.00%)
Nov 24, 2008
12.92
14.23
12.73
13.96
731,489
+1.17(+9.11%)
Nov 21, 2008
12.30
12.88
11.96
12.80
1,545,962
+0.43(+3.47%)
Nov 20, 2008
13.47
13.98
12.34
12.37
1,157,043
-1.30(-9.52%)
Nov 19, 2008
14.95
15.40
13.65
13.67
638,639
-1.28(-8.57%)
Nov 18, 2008
15.06
15.34
14.38
14.95
532,884
-0.06(-0.43%)
Nov 17, 2008
15.17
15.72
15.01
15.01
599,169
-0.28(-1.82%)
Nov 14, 2008
15.94
16.22
15.22
15.29
0
-0.92(-5.69%)
Nov 13, 2008
15.14
16.22
14.31
16.22
1,080,816
+1.17(+7.75%)
Nov 12, 2008
16.11
16.11
15.00
15.05
679,346
-1.34(-8.20%)
Nov 11, 2008
16.98
17.15
15.99
16.40
553,326
-0.76(-4.42%)
Nov 10, 2008
18.15
18.32
16.79
17.15
534,106
-0.63(-3.54%)
Nov 07, 2008
17.47
17.93
17.30
17.78
590,652
+0.44(+2.56%)
Nov 06, 2008
18.23
18.51
17.34
17.34
619,568
-0.97(-5.31%)
Nov 05, 2008
18.88
19.43
18.23
18.31
499,556
-0.79(-4.16%)
Nov 04, 2008
19.51
19.74
18.84
19.11
684,668
-0.09(-0.48%)
Nov 03, 2008
18.80
19.53
18.63
19.20
546,036
+0.28(+1.47%)
Oct 31, 2008
17.95
19.16
17.95
18.92
0
+0.79(+4.34%)
Oct 30, 2008
19.03
19.03
16.82
18.13
916,050
+0.42(+2.38%)
Oct 29, 2008
17.45
18.13
17.10
17.71
832,285
+0.15(+0.86%)
Oct 28, 2008
15.82
17.56
15.29
17.56
785,613
+1.99(+12.77%)
Oct 27, 2008
16.05
16.69
15.57
15.57
508,485
-0.85(-5.18%)
Oct 24, 2008
16.02
16.85
15.80
16.42
1,002,656
-0.56(-3.29%)
Oct 23, 2008
16.94
17.62
16.14
16.98
1,502,618
+0.21(+1.24%)
Oct 22, 2008
17.32
17.41
16.42
16.77
1,314,176
-0.97(-5.44%)
Oct 21, 2008
17.94
18.51
17.70
17.74
1,031,716
-0.44(-2.40%)
Oct 20, 2008
17.50
18.46
17.48
18.18
860,812
+0.80(+4.61%)
Oct 17, 2008
16.70
18.41
16.49
17.38
0
+0.19(+1.12%)
Oct 16, 2008
16.60
17.83
15.72
17.18
2,437,080
+0.59(+3.53%)
Oct 15, 2008
18.28
18.43
16.45
16.60
1,018,705
-2.07(-11.11%)
Oct 14, 2008
19.18
19.59
18.12
18.67
1,089,727
+0.02(+0.11%)
Oct 13, 2008
17.27
18.65
17.15
18.65
1,317,189
+1.99(+11.94%)
Oct 10, 2008
16.22
17.52
15.53
16.66
1,760,598
-0.39(-2.31%)
Oct 09, 2008
18.76
19.27
17.00
17.05
1,265,678
-1.72(-9.18%)
Oct 08, 2008
19.06
19.84
18.52
18.78
1,597,244
-0.54(-2.81%)
Oct 07, 2008
21.21
21.47
19.32
19.32
1,590,854
-1.68(-8.00%)
Oct 06, 2008
20.82
21.28
19.77
21.00
1,165,482
-0.72(-3.29%)
Oct 03, 2008
22.51
22.86
21.57
21.72
0
-0.48(-2.16%)
Oct 02, 2008
22.60
22.88
21.95
22.20
977,539
-0.52(-2.27%)
Oct 01, 2008
22.57
22.89
22.22
22.71
550,461
-0.02(-0.09%)
Sep 30, 2008
22.58
22.78
22.09
22.73
907,773
+0.56(+2.52%)
Sep 29, 2008
22.22
22.45
21.28
22.17
1,076,198
-0.35(-1.56%)
Sep 26, 2008
22.51
22.62
21.98
22.53
0
-0.39(-1.69%)
Sep 25, 2008
22.75
23.42
22.52
22.91
779,716
+0.51(+2.27%)
Sep 24, 2008
22.60
22.89
22.02
22.40
813,213
-0.20(-0.89%)
Sep 23, 2008
23.28
23.71
22.46
22.60
697,338
-0.64(-2.77%)
Sep 22, 2008
23.82
23.82
23.13
23.25
1,177,556
-0.69(-2.87%)
Sep 19, 2008
23.24
23.93
22.84
23.93
0
+1.58(+7.07%)
Sep 18, 2008
21.53
22.67
20.85
22.35
1,921,767
+1.08(+5.08%)
Sep 17, 2008
22.17
22.17
21.05
21.27
1,035,588
-1.22(-5.41%)
Sep 16, 2008
21.97
22.62
21.47
22.49
994,138
+0.24(+1.09%)
Sep 15, 2008
22.38
23.04
22.12
22.25
838,780
-0.87(-3.74%)
Sep 12, 2008
22.72
23.28
22.58
23.11
1,060,549
+0.31(+1.35%)
Sep 11, 2008
22.65
23.02
22.14
22.80
795,644
-0.04(-0.16%)
Sep 10, 2008
21.78
23.24
21.68
22.84
1,745,141
+1.29(+6.01%)
Sep 09, 2008
22.27
22.78
21.55
21.55
1,104,042
-0.64(-2.90%)
Sep 08, 2008
21.87
22.30
21.76
22.19
700,563
+0.61(+2.82%)
Sep 05, 2008
21.60
21.80
21.05
21.58
0
-0.15(-0.69%)
Sep 04, 2008
21.65
22.50
21.63
21.73
1,413,173
-0.02(-0.10%)
Sep 03, 2008
20.61
21.80
20.61
21.75
1,460,490
+1.65(+8.18%)
Sep 02, 2008
19.80
20.82
19.80
20.11
1,275,191
+0.31(+1.59%)
Aug 29, 2008
19.69
20.22
19.69
19.79
0
+0.09(+0.47%)
Aug 28, 2008
19.32
19.85
19.25
19.70
291,987
+0.52(+2.68%)
Aug 27, 2008
19.04
19.39
18.99
19.18
351,256
+0.15(+0.79%)
Aug 26, 2008
18.83
19.43
18.83
19.03
634,584
+0.19(+1.02%)
Aug 25, 2008
19.03
19.09
18.71
18.84
536,625
-0.31(-1.64%)
Aug 22, 2008
19.03
19.26
18.88
19.16
261,828
+0.13(+0.68%)
Aug 21, 2008
19.08
19.13
18.77
19.03
377,294
-0.13(-0.67%)
Aug 20, 2008
19.54
19.54
18.91
19.16
454,551
-0.24(-1.25%)
Aug 19, 2008
19.94
20.08
19.26
19.40
311,388
-0.57(-2.87%)
Aug 18, 2008
20.52
20.64
19.92
19.97
357,551
-0.51(-2.48%)
Aug 15, 2008
20.58
21.06
20.40
20.48
0
-0.06(-0.31%)
Aug 14, 2008
20.25
20.75
20.09
20.54
672,803
+0.24(+1.16%)
Aug 13, 2008
20.34
20.46
20.09
20.31
570,624
-0.02(-0.11%)
Aug 12, 2008
20.93
21.40
20.27
20.33
655,691
-0.59(-2.80%)
Aug 11, 2008
19.99
21.00
19.56
20.92
1,467,772
+1.20(+6.10%)
Aug 08, 2008
18.91
19.77
18.87
19.71
665,736
+0.86(+4.55%)
Aug 07, 2008
19.21
19.23
18.78
18.86
460,211
-0.46(-2.37%)
Aug 06, 2008
19.31
19.48
19.12
19.31
631,163
+0.07(+0.37%)
Aug 05, 2008
18.36
19.34
18.25
19.24
1,029,446
+0.99(+5.41%)
Aug 04, 2008
18.77
18.77
18.22
18.25
509,034
-0.57(-3.04%)
Aug 01, 2008
19.34
19.34
18.81
18.83
450,074
-0.36(-1.90%)
Jul 31, 2008
18.53
19.61
18.43
19.19
1,493,927
+0.57(+3.07%)
Jul 30, 2008
18.52
18.75
18.28
18.62
883,677
+0.31(+1.72%)
Jul 29, 2008
18.30
18.48
17.78
18.30
992,229
+0.33(+1.83%)
Jul 28, 2008
18.88
19.01
17.94
17.98
947,299
-1.01(-5.31%)
Jul 25, 2008
19.93
19.93
18.93
18.98
912,376
-0.49(-2.53%)
Jul 24, 2008
19.56
20.84
19.42
19.48
1,740,423
+1.32(+7.25%)
Jul 23, 2008
17.59
18.74
17.59
18.16
1,202,980
+0.46(+2.59%)
Jul 22, 2008
17.53
17.75
17.27
17.70
608,270
+0.10(+0.57%)
Jul 21, 2008
17.58
17.75
17.38
17.60
583,231
+0.07(+0.41%)
Jul 18, 2008
17.59
18.00
17.49
17.53
763,722
-0.14(-0.77%)
Jul 17, 2008
16.68
17.75
16.68
17.67
891,345
+1.09(+6.56%)
Jul 16, 2008
16.42
16.61
15.95
16.58
556,120
+0.25(+1.53%)
Jul 15, 2008
16.15
16.67
15.72
16.33
664,002
+0.09(+0.53%)
Jul 14, 2008
16.60
16.60
16.07
16.24
719,784
-0.20(-1.22%)
Jul 11, 2008
16.16
16.82
16.02
16.45
795,885
+0.11(+0.70%)
Jul 10, 2008
16.87
16.92
16.22
16.33
708,323
-0.28(-1.68%)
Jul 09, 2008
16.93
17.24
16.55
16.61
868,510
-0.26(-1.53%)
Jul 08, 2008
16.30
16.92
16.02
16.87
934,474
+0.53(+3.24%)
Jul 07, 2008
16.53
16.67
16.16
16.34
797,584
-0.10(-0.61%)
Jul 04, 2008
16.73
16.76
16.33
16.44
549,795
+0.00(+0.00%)
Jul 03, 2008
16.73
16.76
16.33
16.44
549,795
-0.24(-1.46%)
Jul 02, 2008
16.90
17.16
16.63
16.68
1,287,095
-0.29(-1.69%)
Jul 01, 2008
17.12
17.12
16.54
16.97
880,393
-0.42(-2.43%)
Jun 30, 2008
17.95
17.95
17.34
17.39
974,337
-0.67(-3.72%)
Jun 27, 2008
18.37
18.51
17.93
18.06
1,238,674
-0.38(-2.06%)
Jun 26, 2008
19.01
19.01
18.41
18.44
705,619
-0.66(-3.45%)
Jun 25, 2008
18.66
19.28
18.66
19.10
685,918
+0.46(+2.49%)
Jun 24, 2008
19.05
19.23
18.58
18.63
754,883
-0.67(-3.48%)
Jun 23, 2008
19.63
19.65
18.83
19.31
825,372
-0.98(-4.83%)
Jun 20, 2008
20.75
20.78
20.24
20.29
604,685
-0.64(-3.04%)
Jun 19, 2008
20.84
20.97
20.58
20.92
540,177
+0.07(+0.34%)
Jun 18, 2008
20.92
21.07
20.60
20.85
587,025
-0.19(-0.92%)
Jun 17, 2008
21.57
21.57
21.04
21.04
414,142
-0.42(-1.97%)
Jun 16, 2008
21.47
21.50
21.05
21.47
525,873
-0.04(-0.20%)
Jun 13, 2008
21.22
21.62
21.19
21.51
530,660
+0.40(+1.90%)
Jun 12, 2008
21.09
21.52
20.96
21.11
676,307
+0.01(+0.03%)
Jun 11, 2008
22.03
22.03
21.02
21.10
856,410
-0.99(-4.47%)
Jun 10, 2008
22.00
22.25
21.85
22.09
319,882
-0.19(-0.87%)
Jun 09, 2008
22.45
22.46
22.01
22.28
314,848
-0.16(-0.73%)
Jun 06, 2008
22.85
23.00
22.30
22.45
872,820
-0.70(-3.03%)
Jun 05, 2008
22.97
23.15
22.52
23.15
1,301,572
+0.22(+0.97%)
Jun 04, 2008
22.58
23.13
22.33
22.93
441,889
+0.31(+1.39%)
Jun 03, 2008
22.53
22.87
22.25
22.61
596,088
+0.12(+0.54%)
Jun 02, 2008
22.75
22.83
22.14
22.49
825,773
-0.43(-1.87%)
May 30, 2008
22.93
23.08
22.51
22.92
652,987
-0.04(-0.19%)
May 29, 2008
22.55
23.20
22.48
22.96
1,146,315
+0.48(+2.13%)
May 28, 2008
22.43
22.53
21.94
22.48
631,106
-0.11(-0.47%)
May 27, 2008
22.89
23.02
22.46
22.59
592,569
-0.29(-1.28%)
May 26, 2008
23.17
23.28
22.48
22.88
0
+0.00(+0.00%)
May 23, 2008
23.17
23.28
22.48
22.88
393,228
-0.31(-1.36%)
May 22, 2008
23.36
23.59
23.15
23.20
375,127
-0.21(-0.92%)
May 21, 2008
23.62
23.91
23.37
23.41
306,822
-0.12(-0.52%)
May 20, 2008
23.84
23.88
23.48
23.53
336,592
-0.43(-1.79%)
May 19, 2008
23.96
24.08
23.76
23.96
313,661
+0.00(+0.00%)
May 16, 2008
23.97
24.12
23.57
23.96
499,573
+0.10(+0.42%)
May 15, 2008
23.63
23.93
23.41
23.86
337,119
+0.17(+0.72%)
May 14, 2008
23.11
23.86
22.97
23.69
649,344
+0.59(+2.57%)
May 13, 2008
23.12
23.19
22.78
23.10
463,137
-0.06(-0.25%)
May 12, 2008
22.91
23.21
22.75
23.15
363,126
+0.26(+1.13%)
May 09, 2008
22.68
22.96
22.60
22.90
184,213
-0.02(-0.09%)
May 08, 2008
22.73
23.07
22.53
22.92
578,814
+0.28(+1.23%)
May 07, 2008
22.50
22.89
22.40
22.64
691,721
+0.26(+1.15%)
May 06, 2008
22.29
22.70
22.06
22.38
632,842
-0.12(-0.54%)
May 05, 2008
22.34
22.68
22.19
22.50
704,651
+0.24(+1.06%)
May 02, 2008
22.17
22.53
22.01
22.27
1,050,371
+0.13(+0.58%)
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
.