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, 2009
30.38
31.20
30.38
30.59
109,120
+0.09(+0.30%)
Apr 29, 2009
30.00
31.00
30.00
30.50
109,019
+0.30(+0.99%)
Apr 28, 2009
30.60
31.04
30.00
30.20
100,721
-1.35(-4.28%)
Apr 27, 2009
31.00
32.00
31.00
31.55
76,996
-0.49(-1.53%)
Apr 24, 2009
31.32
32.31
31.32
32.04
24,258
+0.29(+0.91%)
Apr 23, 2009
31.50
31.75
31.22
31.75
12,460
-0.08(-0.25%)
Apr 22, 2009
31.75
32.10
31.50
31.83
18,912
-0.47(-1.46%)
Apr 21, 2009
31.90
32.40
31.89
32.30
39,630
-0.75(-2.27%)
Apr 20, 2009
33.41
33.85
32.85
33.05
88,803
-0.66(-1.96%)
Apr 17, 2009
33.30
33.80
33.30
33.71
25,745
+0.26(+0.78%)
Apr 16, 2009
32.56
33.55
32.56
33.45
37,045
+0.75(+2.29%)
Apr 15, 2009
32.00
32.70
32.00
32.70
57,376
+0.25(+0.77%)
Apr 14, 2009
32.51
32.51
31.85
32.45
21,518
-0.05(-0.15%)
Apr 13, 2009
31.70
32.56
31.58
32.50
34,815
+1.75(+5.69%)
Apr 09, 2009
29.76
30.75
29.76
30.75
60,460
+1.41(+4.81%)
Apr 08, 2009
28.71
29.40
28.71
29.34
36,856
+0.52(+1.80%)
Apr 07, 2009
29.05
29.10
28.72
28.82
25,021
+0.15(+0.52%)
Apr 06, 2009
28.85
29.19
28.52
28.67
56,942
-0.90(-3.04%)
Apr 03, 2009
29.26
29.75
29.26
29.57
536,065
+0.33(+1.13%)
Apr 02, 2009
28.11
29.50
28.11
29.24
149,834
+1.05(+3.72%)
Apr 01, 2009
27.19
28.19
27.15
28.19
282,780
+1.69(+6.38%)
Mar 31, 2009
26.14
26.85
26.12
26.50
39,014
-0.25(-0.93%)
Mar 30, 2009
27.05
27.05
26.49
26.75
37,340
-1.81(-6.34%)
Mar 26, 2009
28.15
28.64
28.15
28.56
32,874
+0.06(+0.21%)
Mar 25, 2009
28.06
29.00
28.01
28.50
27,017
+0.75(+2.70%)
Mar 24, 2009
28.09
28.24
27.65
27.75
50,538
-0.21(-0.75%)
Mar 23, 2009
27.60
28.15
27.54
27.96
79,131
+2.81(+11.17%)
Mar 20, 2009
25.36
25.70
25.00
25.15
33,450
-0.55(-2.14%)
Mar 19, 2009
26.20
26.62
25.57
25.70
22,064
+0.00(+0.00%)
Mar 18, 2009
24.85
25.80
24.30
25.70
70,613
+0.86(+3.46%)
Mar 17, 2009
24.25
24.85
24.00
24.84
53,824
+0.83(+3.46%)
Mar 16, 2009
23.65
24.70
23.65
24.01
31,869
+0.46(+1.95%)
Mar 13, 2009
23.00
23.60
23.00
23.55
52,092
+0.24(+1.03%)
Mar 12, 2009
22.45
23.71
22.45
23.31
94,266
-0.22(-0.93%)
Mar 11, 2009
23.34
23.75
23.25
23.53
57,057
+0.18(+0.77%)
Mar 10, 2009
22.40
23.75
22.40
23.35
75,569
+1.19(+5.37%)
Mar 09, 2009
22.35
23.00
22.16
22.16
51,199
-0.55(-2.42%)
Mar 06, 2009
22.75
23.30
22.16
22.71
82,237
+0.11(+0.49%)
Mar 05, 2009
23.00
23.10
22.52
22.60
92,417
-0.50(-2.16%)
Mar 04, 2009
22.75
23.40
22.75
23.10
129,813
+0.24(+1.05%)
Mar 02, 2009
23.61
24.09
22.86
22.86
220,804
-1.55(-6.35%)
Feb 27, 2009
24.69
24.99
24.41
24.41
206,408
+0.41(+1.71%)
Feb 26, 2009
24.45
24.70
23.75
24.00
361,988
-0.42(-1.72%)
Feb 25, 2009
25.00
25.00
24.27
24.42
407,321
-0.74(-2.94%)
Feb 24, 2009
24.45
25.21
24.21
25.16
69,583
+1.10(+4.57%)
Feb 23, 2009
25.00
25.53
24.06
24.06
94,091
-1.57(-6.13%)
Feb 20, 2009
25.35
25.97
24.98
25.63
69,025
-0.77(-2.92%)
Feb 19, 2009
26.71
26.92
26.30
26.40
99,322
+0.29(+1.11%)
Feb 18, 2009
26.60
26.72
26.05
26.11
68,282
+0.01(+0.04%)
Feb 17, 2009
27.00
27.30
26.02
26.10
131,798
-2.05(-7.28%)
Feb 13, 2009
28.30
28.54
28.05
28.15
43,350
-0.80(-2.76%)
Feb 12, 2009
28.15
28.95
28.01
28.95
177,062
+0.44(+1.54%)
Feb 11, 2009
29.10
29.70
28.50
28.51
77,405
-0.74(-2.53%)
Feb 10, 2009
29.05
29.75
28.65
29.25
66,835
-1.00(-3.31%)
Feb 09, 2009
29.20
30.40
29.20
30.25
80,853
+0.00(+0.00%)
Feb 06, 2009
28.85
30.50
28.85
30.25
79,750
-0.10(-0.33%)
Feb 05, 2009
29.70
30.75
29.70
30.35
118,972
+1.25(+4.30%)
Feb 04, 2009
29.69
29.69
28.71
29.10
85,550
+0.80(+2.83%)
Feb 03, 2009
27.15
28.30
27.15
28.30
33,208
+0.95(+3.47%)
Feb 02, 2009
26.70
27.35
26.45
27.35
31,906
+0.45(+1.67%)
Jan 30, 2009
27.00
27.45
26.73
26.90
25,839
-1.93(-6.69%)
Jan 29, 2009
28.52
29.44
28.52
28.83
111,688
-0.22(-0.76%)
Jan 28, 2009
28.81
29.18
28.75
29.05
22,331
+0.30(+1.04%)
Jan 27, 2009
27.65
28.75
27.65
28.75
55,081
+2.40(+9.11%)
Jan 26, 2009
25.80
27.05
25.80
26.35
49,387
-0.20(-0.75%)
Jan 23, 2009
26.06
26.75
25.85
26.55
66,795
-0.45(-1.67%)
Jan 22, 2009
26.90
27.65
26.36
27.00
41,731
-2.00(-6.90%)
Jan 21, 2009
27.10
29.00
27.10
29.00
80,140
+1.00(+3.57%)
Jan 20, 2009
28.20
28.25
27.05
28.00
48,143
-0.30(-1.06%)
Jan 16, 2009
28.10
28.30
27.01
28.30
49,877
+0.55(+1.98%)
Jan 15, 2009
26.85
27.75
26.51
27.75
77,454
+0.50(+1.83%)
Jan 14, 2009
27.85
28.85
26.76
27.25
53,448
-0.75(-2.68%)
Jan 13, 2009
27.50
28.20
27.26
28.00
59,847
-1.00(-3.45%)
Jan 12, 2009
29.35
30.15
28.70
29.00
129,239
-0.40(-1.36%)
Jan 09, 2009
29.20
29.84
29.15
29.40
72,778
-0.20(-0.68%)
Jan 08, 2009
29.40
29.60
29.06
29.60
52,309
+0.25(+0.85%)
Jan 07, 2009
30.00
30.80
29.20
29.35
165,663
+0.45(+1.56%)
Jan 06, 2009
28.41
29.19
28.41
28.90
88,588
-0.80(-2.69%)
Jan 05, 2009
28.70
30.00
28.70
29.70
101,184
+0.80(+2.77%)
Jan 02, 2009
27.00
28.90
27.00
28.90
66,020
+0.80(+2.85%)
Jan 01, 2009
27.51
28.10
27.51
28.10
0
+0.00(+0.00%)
Dec 31, 2008
27.51
28.10
27.51
28.10
19,531
+0.41(+1.48%)
Dec 30, 2008
27.00
27.75
27.00
27.69
76,412
+0.79(+2.94%)
Dec 29, 2008
26.40
27.00
26.21
26.90
99,020
+0.90(+3.46%)
Dec 26, 2008
26.35
26.35
25.70
26.00
60,806
+1.80(+7.44%)
Dec 24, 2008
24.45
24.45
23.80
24.20
49,489
-0.48(-1.94%)
Dec 23, 2008
25.21
25.74
24.65
24.68
68,858
-0.81(-3.18%)
Dec 22, 2008
25.75
25.95
25.15
25.49
54,717
-0.12(-0.47%)
Dec 19, 2008
25.75
26.30
25.60
25.61
66,975
-0.69(-2.62%)
Dec 18, 2008
27.80
27.80
26.16
26.30
184,402
-1.40(-5.05%)
Dec 17, 2008
26.90
27.94
26.90
27.70
88,471
-0.49(-1.74%)
Dec 16, 2008
26.70
28.19
26.70
28.19
116,308
+0.98(+3.60%)
Dec 15, 2008
27.60
28.30
27.05
27.21
89,913
+0.19(+0.70%)
Dec 12, 2008
26.16
27.33
26.16
27.02
67,076
+0.47(+1.77%)
Dec 11, 2008
26.50
27.40
26.50
26.55
207,652
+1.55(+6.20%)
Dec 10, 2008
25.30
25.30
24.60
25.00
180,678
+0.90(+3.73%)
Dec 09, 2008
23.90
24.75
23.90
24.10
84,194
-0.24(-0.99%)
Dec 08, 2008
23.15
24.50
23.15
24.34
160,473
+2.58(+11.86%)
Dec 05, 2008
21.15
22.00
21.05
21.76
78,493
+0.31(+1.45%)
Dec 04, 2008
21.20
22.35
21.15
21.45
167,716
-2.09(-8.88%)
Dec 03, 2008
22.80
23.54
22.35
23.54
104,092
-0.35(-1.47%)
Dec 02, 2008
23.01
23.89
22.85
23.89
84,088
+0.35(+1.49%)
Dec 01, 2008
24.25
24.50
23.46
23.54
94,560
-1.07(-4.35%)
Nov 28, 2008
24.30
25.00
24.30
24.61
33,726
+1.90(+8.37%)
Nov 26, 2008
21.70
22.99
21.70
22.71
78,580
+0.30(+1.34%)
Nov 25, 2008
22.25
22.85
21.96
22.41
105,637
-0.24(-1.06%)
Nov 24, 2008
22.20
23.10
21.36
22.65
209,078
+0.95(+4.38%)
Nov 21, 2008
21.60
21.75
20.20
21.70
289,630
+1.75(+8.77%)
Nov 20, 2008
20.05
21.00
19.55
19.95
373,783
-1.93(-8.82%)
Nov 19, 2008
23.00
23.40
21.65
21.88
153,529
-3.24(-12.90%)
Nov 18, 2008
25.40
25.90
24.70
25.12
50,437
-0.76(-2.94%)
Nov 17, 2008
25.98
26.49
25.50
25.88
52,828
-0.64(-2.41%)
Nov 14, 2008
26.68
27.30
26.30
26.52
45,341
-1.48(-5.29%)
Nov 13, 2008
26.71
28.00
25.84
28.00
76,711
+0.51(+1.86%)
Nov 12, 2008
28.85
29.00
26.80
27.49
116,529
-2.56(-8.52%)
Nov 11, 2008
30.50
30.75
29.41
30.05
57,597
-1.74(-5.47%)
Nov 10, 2008
31.05
31.80
30.81
31.79
44,870
-0.21(-0.66%)
Nov 07, 2008
30.50
32.00
30.50
32.00
51,028
+1.15(+3.73%)
Nov 06, 2008
33.40
33.40
30.00
30.85
112,088
-2.15(-6.52%)
Nov 05, 2008
34.40
34.94
33.00
33.00
147,054
-0.40(-1.20%)
Nov 04, 2008
33.40
34.10
32.10
33.40
907,852
-0.34(-1.01%)
Nov 03, 2008
33.74
33.74
33.74
0
+0.00(+0.00%)
Oct 31, 2008
32.25
36.70
31.30
33.74
53,898
-1.76(-4.96%)
Oct 30, 2008
36.15
37.10
35.20
35.50
120,024
+3.89(+12.31%)
Oct 29, 2008
31.05
36.70
31.05
31.61
61,342
-0.49(-1.53%)
Oct 28, 2008
30.10
32.10
28.41
32.10
69,118
+4.10(+14.64%)
Oct 27, 2008
28.10
29.12
28.00
28.00
34,450
-2.58(-8.44%)
Oct 24, 2008
30.58
31.79
28.00
30.58
51,959
-1.62(-5.03%)
Oct 23, 2008
32.20
32.59
30.70
32.20
158,427
+0.25(+0.78%)
Oct 22, 2008
31.95
33.60
31.05
31.95
29,676
-3.85(-10.75%)
Oct 21, 2008
35.80
37.00
35.02
35.80
138,524
+0.45(+1.27%)
Oct 20, 2008
35.35
35.35
33.75
35.35
30,632
+3.19(+9.92%)
Oct 17, 2008
32.16
34.09
31.95
32.16
137,810
-2.08(-6.07%)
Oct 16, 2008
34.24
34.29
32.00
34.24
50,986
-0.71(-2.03%)
Oct 15, 2008
34.95
39.00
34.95
34.95
66,991
-3.31(-8.65%)
Oct 14, 2008
35.25
39.55
37.60
38.26
92,195
+3.01(+8.54%)
Oct 13, 2008
35.25
35.55
33.60
35.25
142,936
+3.18(+9.92%)
Oct 10, 2008
32.07
33.48
29.00
32.07
177,016
+1.57(+5.15%)
Oct 09, 2008
30.50
33.50
29.85
30.50
187,144
-0.10(-0.33%)
Oct 08, 2008
30.60
32.70
30.60
30.60
111,393
-2.45(-7.41%)
Oct 07, 2008
32.90
35.85
32.81
33.05
121,306
+0.15(+0.46%)
Oct 06, 2008
32.90
35.00
32.40
32.90
77,748
-2.85(-7.97%)
Oct 03, 2008
35.75
37.40
35.75
35.75
25,767
-1.20(-3.25%)
Oct 02, 2008
36.95
38.45
36.85
36.95
41,748
-5.00(-11.92%)
Oct 01, 2008
41.95
42.90
41.10
41.95
147,197
+0.10(+0.24%)
Sep 30, 2008
41.85
42.34
40.55
41.85
519,697
+6.05(+16.90%)
Sep 29, 2008
44.75
43.00
35.50
35.80
84,382
-8.95(-20.00%)
Sep 26, 2008
44.75
46.00
44.10
44.75
123,725
-4.50(-9.14%)
Sep 25, 2008
49.25
49.25
49.25
49.25
0
+0.00(+0.00%)
Sep 24, 2008
49.25
51.00
49.00
49.25
52,907
-2.00(-3.90%)
Sep 23, 2008
53.05
53.75
50.50
51.25
51,172
-1.80(-3.39%)
Sep 22, 2008
53.05
53.75
52.00
53.05
49,064
+0.80(+1.53%)
Sep 19, 2008
52.25
52.25
49.90
52.25
84,815
+6.75(+14.84%)
Sep 18, 2008
45.50
46.70
44.00
45.50
94,469
+1.75(+4.00%)
Sep 17, 2008
43.75
45.50
42.75
43.75
66,439
-1.25(-2.78%)
Sep 16, 2008
45.00
45.50
43.60
45.00
118,826
-0.83(-1.81%)
Sep 15, 2008
45.83
48.50
45.50
45.83
69,823
-2.62(-5.41%)
Sep 12, 2008
48.45
49.00
47.75
48.45
374,487
+1.35(+2.87%)
Sep 11, 2008
47.10
48.25
46.00
47.10
118,428
-0.80(-1.67%)
Sep 10, 2008
47.90
48.25
46.41
47.90
99,862
+1.55(+3.34%)
Sep 09, 2008
46.35
48.25
46.35
46.35
63,689
-3.05(-6.17%)
Sep 08, 2008
49.40
50.90
49.05
49.40
50,059
+1.30(+2.70%)
Sep 05, 2008
48.10
48.15
47.15
48.10
75,128
+1.55(+3.33%)
Sep 04, 2008
46.55
47.00
46.39
46.55
32,654
-3.20(-6.43%)
Sep 03, 2008
49.75
49.90
49.25
49.75
95,245
-2.26(-4.35%)
Sep 02, 2008
52.01
52.68
51.31
52.01
79,327
-2.85(-5.20%)
Aug 29, 2008
54.86
55.89
54.86
54.86
21,431
+0.38(+0.70%)
Aug 28, 2008
53.75
54.49
53.55
54.48
44,086
+0.73(+1.36%)
Aug 27, 2008
53.75
53.85
53.00
53.75
54,244
-0.73(-1.34%)
Aug 26, 2008
54.48
54.51
53.82
54.48
41,318
+0.18(+0.33%)
Aug 25, 2008
54.30
55.49
54.30
54.30
22,899
-0.55(-1.00%)
Aug 22, 2008
54.85
56.20
54.85
54.85
131,191
-0.48(-0.87%)
Aug 21, 2008
55.33
56.25
54.30
55.33
99,447
+2.33(+4.40%)
Aug 20, 2008
53.00
53.00
52.15
53.00
67,921
+1.55(+3.01%)
Aug 19, 2008
52.10
51.49
50.70
51.45
76,783
-0.65(-1.25%)
Aug 18, 2008
52.10
52.65
51.65
52.10
38,533
+2.00(+3.99%)
Aug 15, 2008
50.10
50.80
49.70
50.10
37,681
-1.76(-3.39%)
Aug 14, 2008
51.86
52.64
51.85
51.86
48,416
-0.29(-0.56%)
Aug 13, 2008
52.15
52.35
51.80
52.15
107,496
-1.58(-2.94%)
Aug 12, 2008
54.25
53.85
53.30
53.73
94,958
-0.52(-0.96%)
Aug 11, 2008
54.25
54.45
53.70
54.25
153,693
-1.12(-2.02%)
Aug 08, 2008
55.37
55.64
54.46
55.37
63,398
+1.23(+2.27%)
Aug 07, 2008
54.14
54.39
53.25
54.14
132,807
-0.08(-0.15%)
Aug 06, 2008
54.22
54.40
53.66
54.22
42,408
-0.68(-1.24%)
Aug 05, 2008
54.90
54.90
53.75
54.90
31,338
+0.45(+0.83%)
Aug 04, 2008
54.45
55.30
54.20
54.45
53,955
-3.60(-6.20%)
Aug 01, 2008
58.05
58.65
57.85
58.05
26,517
-0.90(-1.53%)
Jul 31, 2008
60.66
59.35
58.60
58.95
16,877
-1.71(-2.82%)
Jul 30, 2008
60.05
61.09
59.76
60.66
21,038
+0.61(+1.02%)
Jul 29, 2008
60.05
60.05
59.05
60.05
26,351
+2.25(+3.89%)
Jul 28, 2008
57.80
58.65
57.65
57.80
69,796
+1.05(+1.85%)
Jul 25, 2008
56.75
57.65
56.50
56.75
42,135
-2.45(-4.14%)
Jul 24, 2008
59.20
59.90
58.70
59.20
21,995
-0.95(-1.58%)
Jul 23, 2008
60.15
60.65
60.00
60.15
21,790
-0.05(-0.08%)
Jul 22, 2008
60.20
60.94
59.55
60.20
75,041
+1.75(+2.99%)
Jul 21, 2008
58.20
59.00
57.65
58.45
18,925
+0.25(+0.43%)
Jul 18, 2008
58.20
58.50
57.61
58.20
28,208
-1.30(-2.18%)
Jul 17, 2008
61.39
60.40
59.00
59.50
81,560
-1.89(-3.08%)
Jul 16, 2008
61.39
61.39
60.55
61.39
93,840
+0.09(+0.15%)
Jul 15, 2008
61.30
62.00
60.75
61.30
253,493
-0.69(-1.11%)
Jul 14, 2008
61.99
62.65
61.11
61.99
23,598
+2.78(+4.70%)
Jul 11, 2008
59.21
60.10
59.21
59.21
79,214
-0.14(-0.24%)
Jul 10, 2008
59.35
59.84
58.95
59.35
31,082
-0.25(-0.42%)
Jul 09, 2008
59.60
60.10
59.16
59.60
55,611
-0.74(-1.23%)
Jul 08, 2008
60.34
61.10
60.30
60.34
186,470
-1.36(-2.20%)
Jul 07, 2008
61.70
62.95
61.50
61.70
111,084
-2.81(-4.36%)
Jul 04, 2008
64.51
65.75
64.45
64.51
29,214
+0.00(+0.00%)
Jul 03, 2008
64.51
65.75
64.45
64.51
29,214
-2.60(-3.87%)
Jul 02, 2008
67.11
68.44
67.11
67.11
53,829
-1.19(-1.74%)
Jul 01, 2008
68.30
68.60
67.00
68.30
42,229
+2.40(+3.64%)
Jun 30, 2008
65.90
66.45
65.50
65.90
25,551
+3.15(+5.02%)
Jun 27, 2008
62.75
64.00
62.70
62.75
28,838
+0.12(+0.19%)
Jun 26, 2008
62.63
63.95
62.50
62.63
33,632
-2.97(-4.53%)
Jun 25, 2008
65.60
65.75
64.50
65.60
33,177
+1.25(+1.94%)
Jun 24, 2008
64.35
65.05
64.00
64.35
28,523
+0.95(+1.50%)
Jun 23, 2008
62.80
63.85
62.90
63.40
34,633
+0.60(+0.96%)
Jun 20, 2008
62.80
64.80
62.80
62.80
15,875
-2.60(-3.98%)
Jun 19, 2008
65.40
66.00
65.15
65.40
19,763
-1.05(-1.58%)
Jun 18, 2008
66.45
67.00
66.00
66.45
28,432
-0.15(-0.23%)
Jun 17, 2008
66.60
67.15
66.55
66.60
19,072
+0.00(+0.00%)
Jun 16, 2008
66.60
67.55
66.60
66.60
49,398
+1.65(+2.54%)
Jun 13, 2008
64.95
65.25
63.70
64.95
27,559
+1.21(+1.90%)
Jun 12, 2008
63.74
63.99
63.45
63.74
38,042
-0.37(-0.58%)
Jun 11, 2008
64.11
65.55
64.11
64.11
26,130
-1.79(-2.72%)
Jun 10, 2008
65.90
66.55
65.50
65.90
52,800
-1.65(-2.44%)
Jun 09, 2008
67.55
68.60
67.28
67.55
88,464
+0.54(+0.81%)
Jun 06, 2008
67.01
68.43
67.00
67.01
51,259
-0.94(-1.38%)
Jun 05, 2008
67.95
68.04
66.30
67.95
62,688
-0.66(-0.96%)
Jun 04, 2008
68.61
69.80
68.61
68.61
37,717
-0.89(-1.28%)
Jun 03, 2008
69.50
70.45
68.50
69.50
67,784
+1.00(+1.46%)
Jun 02, 2008
68.50
69.75
68.50
68.50
43,093
-0.40(-0.58%)
May 30, 2008
68.00
69.00
68.40
68.90
56,904
+0.90(+1.32%)
May 29, 2008
68.00
68.95
67.85
68.00
215,517
-1.94(-2.77%)
May 28, 2008
69.94
69.94
68.50
69.94
52,619
-2.06(-2.86%)
May 27, 2008
71.65
72.25
71.51
72.00
53,596
+0.35(+0.49%)
May 26, 2008
71.65
72.65
71.30
71.65
51,939
+0.00(+0.00%)
May 23, 2008
71.65
72.65
71.30
71.65
51,939
-3.80(-5.04%)
May 22, 2008
75.45
76.20
74.95
75.45
53,092
+1.71(+2.32%)
May 21, 2008
73.74
74.00
72.80
73.74
32,327
-1.81(-2.40%)
May 20, 2008
75.55
75.85
74.75
75.55
66,695
+1.05(+1.41%)
May 19, 2008
71.85
75.00
73.91
74.50
1,287,746
+2.65(+3.69%)
May 16, 2008
71.85
71.85
69.95
71.85
23,498
+3.10(+4.51%)
May 15, 2008
68.75
69.14
67.95
68.75
40,904
+0.20(+0.29%)
May 14, 2008
68.35
68.55
67.40
68.55
32,536
+0.20(+0.29%)
May 13, 2008
68.35
68.90
67.75
68.35
90,076
-0.90(-1.30%)
May 12, 2008
69.25
69.25
67.95
69.25
96,965
+0.64(+0.93%)
May 09, 2008
68.79
69.35
68.50
68.61
103,459
-0.18(-0.26%)
May 08, 2008
68.79
69.00
68.40
68.79
39,022
+2.44(+3.68%)
May 07, 2008
66.35
66.80
65.60
66.35
33,208
+2.86(+4.50%)
May 06, 2008
63.49
63.60
62.55
63.49
32,842
+0.64(+1.02%)
May 05, 2008
62.85
62.90
62.55
62.85
16,780
-0.05(-0.08%)
May 02, 2008
64.49
63.59
62.00
62.90
27,808
-1.59(-2.47%)
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
.