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
Mitsubishi Corp Spon
(OP:
MSBHY
)
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
64.50
64.75
63.60
64.50
31,396
-2.20(-3.30%)
Apr 29, 2008
66.70
66.70
66.05
66.70
14,000
+0.49(+0.74%)
Apr 28, 2008
66.21
66.70
65.70
66.21
27,243
-1.49(-2.20%)
Apr 25, 2008
68.15
67.70
66.75
67.70
16,876
-0.45(-0.66%)
Apr 24, 2008
68.15
69.00
67.45
68.15
23,014
-2.10(-2.99%)
Apr 23, 2008
70.25
70.25
69.30
70.25
32,487
+2.50(+3.69%)
Apr 22, 2008
67.75
67.80
67.01
67.75
26,233
+0.34(+0.50%)
Apr 21, 2008
67.41
67.95
67.30
67.41
15,359
-0.53(-0.78%)
Apr 18, 2008
67.94
68.00
66.30
67.94
20,369
-0.46(-0.67%)
Apr 17, 2008
68.40
68.85
67.85
68.40
102,218
-1.11(-1.60%)
Apr 16, 2008
69.51
70.50
69.40
69.51
61,871
-1.24(-1.75%)
Apr 15, 2008
70.75
71.30
70.50
70.75
27,267
+1.40(+2.02%)
Apr 14, 2008
68.70
70.00
69.20
69.35
27,940
+0.65(+0.95%)
Apr 11, 2008
66.01
69.90
68.06
68.70
18,901
+2.69(+4.08%)
Apr 10, 2008
66.01
67.29
66.01
66.01
26,548
+1.96(+3.06%)
Apr 09, 2008
64.05
64.30
64.00
64.05
21,421
-0.75(-1.16%)
Apr 08, 2008
65.85
64.85
64.15
64.80
19,507
-1.05(-1.59%)
Apr 07, 2008
65.85
66.50
65.66
65.85
33,545
+1.61(+2.51%)
Apr 04, 2008
64.24
64.34
63.25
64.24
20,996
+2.99(+4.88%)
Apr 03, 2008
61.25
61.90
61.05
61.25
33,006
+2.19(+3.71%)
Apr 02, 2008
59.99
59.45
58.56
59.06
36,517
-0.93(-1.55%)
Apr 01, 2008
60.25
60.50
58.45
59.99
132,364
-0.26(-0.43%)
Mar 31, 2008
60.25
61.00
60.00
60.25
25,081
+1.05(+1.77%)
Mar 28, 2008
57.80
60.95
59.20
59.20
30,071
+1.40(+2.42%)
Mar 27, 2008
58.25
58.75
57.80
57.80
116,667
-0.45(-0.77%)
Mar 26, 2008
56.20
58.95
28.25
58.25
91,946
+4.25(+7.87%)
Mar 25, 2008
6.200
54.00
54.00
54.00
195
+0.00(+0.00%)
Mar 24, 2008
59.10
55.25
53.65
54.00
55,584
-5.10(-8.63%)
Mar 21, 2008
59.10
59.85
56.50
59.10
151,483
+0.00(+0.00%)
Mar 20, 2008
59.10
59.85
56.50
59.10
151,483
+2.10(+3.68%)
Mar 19, 2008
57.00
58.95
57.00
57.00
57,834
-3.25(-5.39%)
Mar 18, 2008
61.25
61.50
59.40
60.25
48,125
-1.00(-1.63%)
Mar 17, 2008
61.25
62.65
60.25
61.25
36,081
+0.25(+0.41%)
Mar 14, 2008
65.25
63.10
61.00
61.00
20,884
-4.25(-6.51%)
Mar 13, 2008
62.80
65.55
62.00
65.25
24,745
+2.45(+3.90%)
Mar 12, 2008
62.80
63.75
62.70
62.80
28,545
+0.90(+1.45%)
Mar 11, 2008
61.90
62.50
60.80
61.90
35,543
+0.10(+0.16%)
Mar 10, 2008
61.80
63.00
61.80
61.80
51,110
-1.45(-2.29%)
Mar 07, 2008
63.25
64.70
62.45
63.25
38,389
-1.15(-1.79%)
Mar 06, 2008
61.15
65.00
63.50
64.40
25,013
+3.25(+5.31%)
Mar 05, 2008
60.50
62.75
61.15
61.15
40,800
+0.65(+1.07%)
Mar 04, 2008
60.50
62.00
60.50
60.50
23,750
-0.25(-0.41%)
Mar 03, 2008
60.75
60.75
59.35
60.75
24,383
-1.25(-2.02%)
Feb 29, 2008
62.75
62.50
61.75
62.00
20,592
-0.75(-1.20%)
Feb 28, 2008
62.75
62.75
62.25
62.75
22,657
+0.60(+0.97%)
Feb 27, 2008
62.15
62.90
62.00
62.15
30,826
-0.15(-0.24%)
Feb 26, 2008
62.30
63.00
61.70
62.30
31,941
-1.15(-1.81%)
Feb 25, 2008
63.45
63.45
62.50
63.45
26,899
+2.65(+4.36%)
Feb 22, 2008
60.00
61.70
60.75
60.80
18,336
+0.80(+1.33%)
Feb 21, 2008
59.50
61.00
60.00
60.00
23,743
+0.50(+0.84%)
Feb 20, 2008
61.00
59.50
57.60
59.50
21,940
-1.50(-2.46%)
Feb 19, 2008
59.85
61.70
60.95
61.00
103,665
+1.15(+1.92%)
Feb 18, 2008
59.85
60.75
59.50
59.85
19,983
+0.00(+0.00%)
Feb 15, 2008
59.85
60.75
59.50
59.85
19,983
+2.25(+3.91%)
Feb 14, 2008
57.60
58.00
57.25
57.60
27,007
+0.20(+0.35%)
Feb 13, 2008
57.40
57.40
55.85
57.40
21,969
+1.15(+2.04%)
Feb 12, 2008
56.25
57.50
55.90
56.25
57,396
+0.40(+0.72%)
Feb 11, 2008
55.85
55.85
54.50
55.85
30,836
+1.60(+2.95%)
Feb 08, 2008
54.25
55.10
54.25
54.25
25,770
-2.15(-3.81%)
Feb 07, 2008
54.90
56.50
55.75
56.40
25,024
+1.50(+2.73%)
Feb 06, 2008
54.90
55.45
54.30
54.90
26,820
-0.70(-1.26%)
Feb 05, 2008
56.55
57.00
55.00
55.60
27,709
-0.95(-1.68%)
Feb 04, 2008
52.60
56.55
55.35
56.55
62,028
+3.95(+7.51%)
Feb 01, 2008
53.40
52.60
51.50
52.60
43,026
-0.80(-1.50%)
Jan 31, 2008
53.40
53.45
51.33
53.40
37,565
+1.90(+3.69%)
Jan 30, 2008
51.50
53.55
51.05
51.50
37,759
-1.50(-2.83%)
Jan 29, 2008
53.00
53.50
52.45
53.00
32,749
+2.10(+4.13%)
Jan 28, 2008
49.65
51.00
48.95
50.90
56,929
+1.25(+2.52%)
Jan 25, 2008
47.50
50.70
49.50
49.65
68,680
+2.15(+4.53%)
Jan 24, 2008
47.50
48.00
46.45
47.50
70,285
+1.60(+3.49%)
Jan 23, 2008
45.90
45.90
43.30
45.90
80,424
+1.90(+4.32%)
Jan 22, 2008
48.40
44.00
41.85
44.00
48,322
-4.40(-9.09%)
Jan 21, 2008
48.40
49.20
47.65
48.40
70,215
+0.00(+0.00%)
Jan 18, 2008
48.40
49.20
47.65
48.40
70,215
+1.05(+2.22%)
Jan 17, 2008
47.35
49.10
46.45
47.35
126,860
+0.00(+0.00%)
Jan 16, 2008
47.35
47.55
47.00
47.35
99,641
-3.00(-5.96%)
Jan 15, 2008
53.30
51.80
50.35
50.35
120,231
-2.95(-5.53%)
Jan 14, 2008
51.70
53.45
52.00
53.30
155,860
+1.60(+3.09%)
Jan 11, 2008
51.70
52.25
51.05
51.70
136,724
-3.05(-5.57%)
Jan 10, 2008
54.75
54.75
53.10
54.75
99,397
-0.75(-1.35%)
Jan 09, 2008
54.10
55.80
55.00
55.50
76,901
+1.40(+2.59%)
Jan 08, 2008
54.10
54.50
53.65
54.10
152,364
+0.00(+0.00%)
Jan 07, 2008
53.50
54.50
53.10
54.10
121,293
+0.60(+1.12%)
Jan 04, 2008
53.50
54.94
53.26
53.50
52,600
-1.50(-2.73%)
Jan 03, 2008
55.00
56.00
54.85
55.00
50,829
-0.49(-0.88%)
Jan 02, 2008
54.75
55.50
54.55
55.49
44,136
+0.74(+1.35%)
Jan 01, 2008
54.75
55.49
54.25
54.75
21,591
+0.00(+0.00%)
Dec 31, 2007
54.75
55.49
54.25
54.75
21,591
-0.05(-0.09%)
Dec 28, 2007
54.80
54.80
53.90
54.80
21,374
+0.25(+0.46%)
Dec 27, 2007
56.05
55.35
54.55
54.55
33,306
-1.50(-2.68%)
Dec 26, 2007
56.05
56.39
55.46
56.05
66,745
+1.16(+2.11%)
Dec 24, 2007
54.89
54.90
53.90
54.89
25,406
+0.00(+0.00%)
Dec 21, 2007
54.89
54.90
53.75
54.89
44,630
+1.69(+3.18%)
Dec 20, 2007
53.20
54.10
53.15
53.20
162,446
-0.20(-0.37%)
Dec 19, 2007
52.99
53.40
52.75
53.40
45,488
+0.41(+0.77%)
Dec 18, 2007
52.99
53.00
52.00
52.99
41,046
-0.15(-0.28%)
Dec 17, 2007
54.49
53.60
52.50
53.14
58,083
-1.35(-2.48%)
Dec 14, 2007
54.49
54.90
53.10
54.49
30,045
-2.76(-4.82%)
Dec 13, 2007
58.40
58.91
56.66
57.25
45,303
-1.15(-1.97%)
Dec 12, 2007
58.40
60.30
58.40
58.40
54,175
-0.11(-0.19%)
Dec 11, 2007
58.51
59.90
58.00
58.51
70,069
+1.76(+3.10%)
Dec 10, 2007
56.75
56.82
55.80
56.75
22,510
+0.30(+0.53%)
Dec 07, 2007
55.70
56.80
55.70
56.45
48,248
+0.75(+1.35%)
Dec 06, 2007
54.81
55.70
54.90
55.70
52,045
+0.89(+1.62%)
Dec 05, 2007
54.81
55.00
54.55
54.81
80,922
-0.09(-0.16%)
Dec 04, 2007
54.90
55.50
54.70
54.90
36,133
-2.39(-4.17%)
Dec 03, 2007
57.29
57.60
56.90
57.29
31,779
+0.39(+0.69%)
Nov 30, 2007
55.87
58.73
56.90
56.90
45,710
+1.03(+1.84%)
Nov 29, 2007
55.15
56.00
55.33
55.87
47,528
+0.72(+1.31%)
Nov 28, 2007
55.15
55.15
53.12
55.15
137,801
-0.10(-0.18%)
Nov 27, 2007
55.25
55.35
54.50
55.25
112,857
-0.16(-0.29%)
Nov 26, 2007
55.41
56.25
55.40
55.41
46,026
-0.24(-0.43%)
Nov 23, 2007
55.60
55.87
55.05
55.65
32,378
+0.05(+0.09%)
Nov 21, 2007
54.05
56.50
55.10
55.60
55,357
+0.00(+0.00%)
Nov 20, 2007
55.60
56.50
55.10
55.60
55,357
+2.01(+3.75%)
Nov 19, 2007
53.59
53.76
52.93
53.59
27,194
-2.71(-4.81%)
Nov 16, 2007
56.30
56.65
55.76
56.30
28,419
-1.53(-2.65%)
Nov 15, 2007
57.83
58.52
57.00
57.83
36,057
+0.16(+0.28%)
Nov 14, 2007
57.26
58.30
57.67
57.67
21,993
+0.41(+0.72%)
Nov 13, 2007
58.20
57.90
56.55
57.26
53,197
-0.94(-1.62%)
Nov 12, 2007
58.20
59.40
58.15
58.20
34,696
-1.23(-2.07%)
Nov 09, 2007
59.43
60.10
58.55
59.43
50,715
+0.81(+1.38%)
Nov 08, 2007
58.62
59.15
57.60
58.62
15,849
-0.81(-1.36%)
Nov 07, 2007
59.43
61.20
59.43
59.43
28,765
-0.44(-0.73%)
Nov 06, 2007
59.87
59.88
58.96
59.87
17,371
+0.62(+1.05%)
Nov 05, 2007
63.20
60.00
58.77
59.25
35,518
-3.95(-6.25%)
Nov 02, 2007
63.20
63.20
62.50
63.20
43,838
+1.65(+2.68%)
Nov 01, 2007
61.55
62.25
61.35
61.55
17,171
-0.75(-1.20%)
Oct 31, 2007
64.80
62.30
61.30
62.30
25,398
-2.50(-3.86%)
Oct 30, 2007
65.85
64.80
64.20
64.80
24,043
-1.05(-1.59%)
Oct 29, 2007
64.60
66.00
65.10
65.85
21,960
+1.25(+1.93%)
Oct 26, 2007
64.60
64.74
63.80
64.60
32,372
+2.80(+4.53%)
Oct 25, 2007
61.80
61.90
61.05
61.80
18,842
-1.10(-1.75%)
Oct 24, 2007
62.17
63.55
62.25
62.90
23,484
+0.73(+1.17%)
Oct 23, 2007
62.17
62.21
61.30
62.17
53,632
-0.33(-0.53%)
Oct 19, 2007
62.50
64.23
62.50
62.50
34,376
-2.99(-4.57%)
Oct 18, 2007
65.49
65.50
64.90
65.49
22,439
+1.79(+2.81%)
Oct 17, 2007
63.70
63.84
63.00
63.70
25,616
+0.60(+0.95%)
Oct 16, 2007
63.10
63.45
63.00
63.10
19,693
-0.58(-0.91%)
Oct 15, 2007
63.68
63.95
63.21
63.68
10,873
-0.93(-1.44%)
Oct 12, 2007
64.61
64.61
63.57
64.61
20,550
+2.51(+4.04%)
Oct 11, 2007
62.10
62.85
61.78
62.10
39,730
+2.06(+3.43%)
Oct 10, 2007
60.04
60.50
59.70
60.04
17,186
+0.58(+0.98%)
Oct 09, 2007
59.46
59.85
59.10
59.46
16,476
-0.49(-0.82%)
Oct 08, 2007
60.05
59.95
59.20
59.95
8,779
-0.10(-0.17%)
Oct 05, 2007
60.05
60.74
60.00
60.05
272,723
+0.30(+0.50%)
Oct 04, 2007
61.50
60.12
59.59
59.75
61,366
-1.75(-2.85%)
Oct 03, 2007
61.50
62.37
61.50
61.50
31,052
+0.02(+0.03%)
Oct 02, 2007
61.48
62.09
61.35
61.48
31,258
-1.96(-3.09%)
Oct 01, 2007
63.15
63.44
61.76
63.44
27,880
+0.29(+0.46%)
Sep 28, 2007
63.15
63.55
62.76
63.15
30,444
-0.60(-0.94%)
Sep 27, 2007
62.20
63.85
63.10
63.75
16,767
+1.55(+2.49%)
Sep 26, 2007
63.70
63.00
61.90
62.20
75,963
-1.50(-2.35%)
Sep 25, 2007
63.70
65.00
63.70
63.70
80,747
+1.35(+2.17%)
Sep 24, 2007
62.35
62.50
61.35
62.35
18,336
+0.30(+0.48%)
Sep 21, 2007
60.65
62.10
61.45
62.05
25,798
+1.40(+2.31%)
Sep 20, 2007
60.65
61.20
60.40
60.65
20,337
+0.90(+1.51%)
Sep 19, 2007
59.75
60.15
59.20
59.75
25,986
+1.35(+2.31%)
Sep 18, 2007
57.90
58.50
56.80
58.40
27,429
+0.50(+0.86%)
Sep 17, 2007
57.90
58.25
57.75
57.90
17,252
-0.15(-0.26%)
Sep 14, 2007
58.05
58.65
58.00
58.05
21,677
+0.05(+0.09%)
Sep 13, 2007
58.00
58.45
57.05
58.00
98,353
+1.40(+2.47%)
Sep 12, 2007
55.80
57.00
56.10
56.60
15,799
+0.80(+1.43%)
Sep 11, 2007
55.80
55.80
55.05
55.80
23,678
+1.45(+2.67%)
Sep 10, 2007
54.35
56.10
54.15
54.35
19,891
-0.20(-0.37%)
Sep 07, 2007
54.55
55.25
54.05
54.55
20,339
-0.25(-0.46%)
Sep 06, 2007
54.10
55.19
54.60
54.80
44,691
+0.70(+1.29%)
Sep 05, 2007
54.10
54.25
53.50
54.10
10,963
-1.39(-2.50%)
Sep 04, 2007
55.49
55.50
54.30
55.49
37,874
-1.06(-1.87%)
Aug 31, 2007
56.55
56.75
55.75
56.55
28,230
+3.05(+5.70%)
Aug 30, 2007
53.50
53.70
52.95
53.50
36,275
+0.76(+1.44%)
Aug 29, 2007
52.15
52.74
51.55
52.74
17,749
+0.59(+1.13%)
Aug 28, 2007
52.15
53.04
51.55
52.15
11,587
+0.25(+0.48%)
Aug 27, 2007
51.90
51.95
51.45
51.90
18,010
-1.35(-2.54%)
Aug 24, 2007
53.50
53.50
52.55
53.25
33,338
-0.25(-0.47%)
Aug 23, 2007
53.50
53.70
52.90
53.50
18,726
+1.61(+3.10%)
Aug 22, 2007
51.89
51.90
49.95
51.89
46,975
-0.11(-0.21%)
Aug 21, 2007
52.00
52.15
51.40
52.00
41,100
+2.50(+5.05%)
Aug 20, 2007
49.50
49.50
48.65
49.50
64,566
+1.00(+2.06%)
Aug 17, 2007
48.50
50.00
46.00
48.50
51,607
-3.50(-6.73%)
Aug 16, 2007
52.00
52.00
50.20
52.00
33,434
+1.60(+3.17%)
Aug 15, 2007
50.40
51.50
50.35
50.40
44,481
-1.50(-2.89%)
Aug 14, 2007
51.90
52.60
51.00
51.90
45,662
+1.80(+3.59%)
Aug 13, 2007
50.10
50.55
49.85
50.10
45,638
+0.00(+0.00%)
Aug 10, 2007
50.10
51.50
49.25
50.10
25,212
-2.15(-4.11%)
Aug 09, 2007
52.25
53.45
52.00
52.25
14,638
-0.80(-1.51%)
Aug 08, 2007
53.05
53.95
53.00
53.05
25,291
-2.40(-4.33%)
Aug 07, 2007
55.45
56.11
54.20
55.45
33,858
-1.35(-2.38%)
Aug 06, 2007
56.80
57.65
56.80
56.80
18,733
-0.30(-0.53%)
Aug 03, 2007
57.10
57.85
56.60
57.10
38,181
+0.35(+0.62%)
Aug 02, 2007
56.75
56.85
56.00
56.75
27,684
+0.25(+0.44%)
Aug 01, 2007
56.50
56.50
55.85
56.50
28,956
-3.20(-5.36%)
Jul 31, 2007
59.70
59.70
58.75
59.70
35,284
+2.70(+4.74%)
Jul 30, 2007
57.00
57.25
56.60
57.00
10,961
+2.10(+3.83%)
Jul 27, 2007
56.80
55.85
54.75
54.90
27,216
-1.90(-3.35%)
Jul 26, 2007
56.80
57.60
56.10
56.80
24,084
-1.70(-2.91%)
Jul 25, 2007
58.50
58.95
58.00
58.50
19,712
+0.75(+1.30%)
Jul 24, 2007
57.75
58.95
57.00
57.75
27,536
-1.35(-2.28%)
Jul 23, 2007
59.10
59.15
58.25
59.10
22,024
+0.55(+0.94%)
Jul 20, 2007
58.55
58.80
58.05
58.55
14,387
+0.75(+1.30%)
Jul 19, 2007
57.80
57.80
57.05
57.80
20,727
+0.80(+1.40%)
Jul 18, 2007
58.20
57.60
56.75
57.00
29,292
-1.20(-2.06%)
Jul 17, 2007
58.20
58.35
57.85
58.20
31,403
+0.10(+0.17%)
Jul 16, 2007
58.30
58.45
57.70
58.10
32,264
-0.20(-0.34%)
Jul 13, 2007
56.50
58.30
57.70
58.30
14,215
+1.80(+3.19%)
Jul 12, 2007
56.65
56.50
55.10
56.50
20,557
-0.15(-0.26%)
Jul 11, 2007
55.50
56.75
56.00
56.65
36,673
+1.15(+2.07%)
Jul 10, 2007
55.50
55.60
54.80
55.50
18,029
+0.55(+1.00%)
Jul 09, 2007
54.95
54.95
54.35
54.95
24,571
+0.70(+1.29%)
Jul 06, 2007
54.25
54.25
53.60
54.25
22,789
+0.75(+1.40%)
Jul 05, 2007
53.50
53.70
53.20
53.50
21,432
+0.35(+0.66%)
Jul 03, 2007
53.15
53.30
52.85
53.15
12,311
-0.75(-1.39%)
Jul 02, 2007
53.90
53.90
51.84
53.90
338,694
+2.05(+3.95%)
Jun 29, 2007
51.85
52.65
51.75
51.85
178,818
+0.25(+0.48%)
Jun 28, 2007
51.60
51.70
51.05
51.60
187,761
+0.70(+1.38%)
Jun 27, 2007
50.90
51.55
50.50
50.90
381,153
-1.60(-3.05%)
Jun 26, 2007
52.50
53.55
52.35
52.50
531,477
-0.80(-1.50%)
Jun 25, 2007
53.30
54.45
53.25
53.30
219,381
-1.30(-2.38%)
Jun 22, 2007
55.00
55.60
54.00
54.60
372,710
-0.40(-0.73%)
Jun 21, 2007
55.00
55.35
54.75
55.00
180,953
+3.00(+5.77%)
Jun 20, 2007
52.00
53.20
52.40
52.00
17,623
+0.00(+0.00%)
Jun 19, 2007
52.00
52.95
52.30
52.00
15,605
+0.00(+0.00%)
Jun 18, 2007
52.00
53.40
52.55
52.00
19,190
+0.00(+0.00%)
Jun 15, 2007
52.00
53.90
53.00
52.00
15,809
+0.00(+0.00%)
Jun 14, 2007
52.00
51.90
51.30
52.00
17,156
+0.00(+0.00%)
Jun 13, 2007
52.00
51.85
51.00
52.00
27,569
+0.00(+0.00%)
Jun 12, 2007
52.00
52.90
52.15
52.00
18,404
+0.00(+0.00%)
Jun 11, 2007
52.00
52.00
52.00
52.00
0
+0.00(+0.00%)
Jun 08, 2007
52.00
52.65
51.75
52.00
151,557
-1.00(-1.89%)
Jun 07, 2007
53.00
54.35
53.00
53.00
62,965
-0.45(-0.84%)
Jun 06, 2007
53.45
53.65
52.90
53.45
36,288
+2.30(+4.50%)
Jun 05, 2007
51.15
51.55
50.50
51.15
49,356
-0.85(-1.63%)
Jun 04, 2007
52.00
52.00
51.20
52.00
46,394
+1.50(+2.97%)
Jun 01, 2007
50.50
51.15
50.25
50.50
54,752
+1.50(+3.06%)
May 31, 2007
49.00
49.15
48.35
49.00
72,531
+1.75(+3.70%)
May 30, 2007
47.25
47.25
46.25
47.25
61,732
+1.00(+2.16%)
May 29, 2007
46.25
46.35
46.00
46.25
46,164
+1.45(+3.24%)
May 25, 2007
44.80
44.80
44.15
44.80
64,168
-0.40(-0.88%)
May 24, 2007
45.10
45.45
44.75
45.20
43,103
+0.10(+0.22%)
May 23, 2007
45.10
45.20
44.50
45.10
28,828
-0.35(-0.77%)
May 22, 2007
44.90
45.65
45.10
45.45
40,068
+0.55(+1.22%)
May 21, 2007
44.90
44.90
44.40
44.90
33,706
+1.10(+2.51%)
May 18, 2007
43.80
44.10
43.25
43.80
41,231
-0.10(-0.23%)
May 17, 2007
43.90
44.35
43.80
43.90
30,128
-1.45(-3.20%)
May 16, 2007
45.35
45.35
44.55
45.35
43,866
+0.25(+0.55%)
May 15, 2007
45.10
45.45
44.55
45.10
29,790
-0.50(-1.10%)
May 14, 2007
45.60
46.00
45.60
45.60
37,660
-0.90(-1.94%)
May 11, 2007
46.50
46.50
45.70
46.50
28,885
-0.10(-0.21%)
May 10, 2007
46.60
46.80
46.05
46.60
38,505
-0.20(-0.43%)
May 09, 2007
46.80
46.90
46.25
46.80
41,438
+1.55(+3.43%)
May 08, 2007
45.25
45.70
45.10
45.25
42,808
-0.45(-0.98%)
May 07, 2007
45.70
45.85
45.35
45.70
32,304
+0.95(+2.12%)
May 04, 2007
44.75
44.75
43.65
44.75
26,778
+0.85(+1.94%)
May 03, 2007
43.90
44.50
43.75
43.90
33,211
-0.60(-1.35%)
May 02, 2007
44.50
44.50
43.65
44.50
35,597
+1.30(+3.01%)
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
.