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
Esterline Technologies Corp
(NY:
ESL
)
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 (%)
May 28, 2010
53.66
54.97
52.12
53.66
789,040
+2.31(+4.50%)
May 27, 2010
49.85
51.38
49.85
51.35
263,597
+2.29(+4.67%)
May 26, 2010
49.06
50.26
48.62
49.06
1,076
-0.41(-0.83%)
May 25, 2010
48.54
49.60
48.00
49.47
417,616
-0.25(-0.50%)
May 24, 2010
50.79
50.80
49.67
49.72
307,972
-0.97(-1.91%)
May 21, 2010
49.32
51.20
49.01
50.69
321,025
+0.50(+1.00%)
May 20, 2010
49.52
51.09
49.25
50.19
419,192
-2.77(-5.23%)
May 19, 2010
53.68
54.21
52.17
52.96
333,769
-0.97(-1.80%)
May 18, 2010
55.67
55.93
53.77
53.93
382,956
-1.23(-2.23%)
May 17, 2010
55.92
56.78
54.28
55.16
395,284
-0.31(-0.56%)
May 14, 2010
55.47
56.31
54.43
55.47
270,877
-1.21(-2.13%)
May 13, 2010
56.24
57.52
56.23
56.68
494,984
+0.08(+0.14%)
May 12, 2010
56.95
57.08
56.34
56.60
512,823
-0.07(-0.12%)
May 11, 2010
56.97
57.44
56.61
56.67
385,687
+1.72(+3.13%)
May 10, 2010
54.34
55.09
54.28
54.95
325,249
+1.87(+3.52%)
May 07, 2010
53.16
53.61
52.26
53.08
891,805
-0.32(-0.60%)
May 06, 2010
53.53
54.61
52.23
53.40
641,734
-0.62(-1.15%)
May 05, 2010
54.05
54.75
53.44
54.02
351,156
-0.06(-0.11%)
May 04, 2010
56.61
56.61
53.87
54.08
328,020
-3.27(-5.70%)
May 03, 2010
56.17
57.45
55.97
57.35
282,370
+1.57(+2.81%)
Apr 30, 2010
57.50
57.85
55.75
55.78
289,156
-1.88(-3.26%)
Apr 29, 2010
55.05
57.76
55.05
57.66
349,674
+2.84(+5.18%)
Apr 28, 2010
56.00
56.30
54.44
54.82
541,604
-1.01(-1.81%)
Apr 27, 2010
56.19
56.65
55.44
55.83
346,143
-0.30(-0.53%)
Apr 26, 2010
55.48
56.22
55.48
56.13
307,924
+0.69(+1.24%)
Apr 23, 2010
55.50
55.57
55.14
55.44
169,136
-0.18(-0.32%)
Apr 22, 2010
53.68
55.65
53.55
55.62
261,672
+1.35(+2.49%)
Apr 21, 2010
53.24
54.35
53.06
54.27
246,509
+1.10(+2.07%)
Apr 20, 2010
52.55
53.17
52.21
53.17
189,269
+1.04(+2.00%)
Apr 19, 2010
51.74
52.22
51.33
52.13
410,192
+0.03(+0.06%)
Apr 16, 2010
52.11
52.32
51.69
52.10
407,789
+0.00(+0.00%)
Apr 15, 2010
51.69
52.16
51.50
52.10
140,988
+0.43(+0.83%)
Apr 14, 2010
50.92
51.69
50.92
51.67
202,047
+0.88(+1.73%)
Apr 13, 2010
50.50
50.84
49.44
50.79
220,864
+0.09(+0.18%)
Apr 12, 2010
50.59
50.96
50.05
50.70
338,632
+0.47(+0.94%)
Apr 09, 2010
49.21
50.24
48.74
50.23
261,164
+1.25(+2.55%)
Apr 08, 2010
48.96
49.19
48.46
48.98
263,358
-0.28(-0.57%)
Apr 07, 2010
49.36
49.85
48.84
49.26
190,890
-0.30(-0.61%)
Apr 06, 2010
50.41
50.41
49.40
49.56
295,209
-0.99(-1.96%)
Apr 05, 2010
50.25
50.76
50.02
50.55
204,313
+0.68(+1.36%)
Apr 01, 2010
49.75
49.87
49.87
49.87
224,500
+0.44(+0.89%)
Mar 31, 2010
50.60
50.60
49.42
49.43
371,662
-1.20(-2.37%)
Mar 30, 2010
50.56
50.86
50.02
50.63
272,478
+0.34(+0.68%)
Mar 29, 2010
50.18
50.90
49.91
50.29
368,217
+0.60(+1.21%)
Mar 26, 2010
49.55
50.13
49.52
49.69
251,587
+0.14(+0.28%)
Mar 25, 2010
49.60
50.50
49.41
49.55
295,366
+0.10(+0.20%)
Mar 24, 2010
49.40
49.75
49.32
49.45
189,347
-0.20(-0.40%)
Mar 23, 2010
49.45
49.73
48.95
49.65
166,779
+0.31(+0.63%)
Mar 22, 2010
48.46
49.48
48.34
49.34
226,092
+0.68(+1.40%)
Mar 19, 2010
48.49
48.97
48.25
48.66
439,897
+0.15(+0.31%)
Mar 18, 2010
48.93
49.06
48.34
48.51
207,999
-0.24(-0.49%)
Mar 17, 2010
48.31
49.13
48.16
48.75
261,153
+0.36(+0.74%)
Mar 16, 2010
47.97
48.43
47.86
48.39
229,388
+0.40(+0.83%)
Mar 15, 2010
47.56
48.00
47.41
47.99
266,238
+0.09(+0.19%)
Mar 12, 2010
48.00
48.00
46.99
47.90
276,076
+0.00(+0.00%)
Mar 11, 2010
47.82
47.97
47.13
47.90
455,414
-0.05(-0.10%)
Mar 10, 2010
47.90
48.58
47.71
47.95
332,355
+0.11(+0.23%)
Mar 09, 2010
46.77
48.00
46.77
47.84
285,488
+0.79(+1.68%)
Mar 08, 2010
47.16
47.31
46.43
47.05
316,725
+0.01(+0.02%)
Mar 05, 2010
45.90
47.08
45.88
47.04
506,055
+1.31(+2.86%)
Mar 04, 2010
45.03
45.88
45.03
45.73
399,855
+1.01(+2.26%)
Mar 03, 2010
44.59
45.39
44.59
44.72
414,306
+0.38(+0.85%)
Mar 02, 2010
43.29
44.60
43.06
44.34
421,719
+1.10(+2.55%)
Mar 01, 2010
41.23
43.88
41.00
43.24
432,914
+2.09(+5.08%)
Feb 26, 2010
41.43
41.47
40.62
41.15
453,775
-0.38(-0.92%)
Feb 25, 2010
40.73
41.56
40.48
41.53
375,441
+0.12(+0.29%)
Feb 24, 2010
42.01
42.54
41.16
41.41
324,986
-0.61(-1.45%)
Feb 23, 2010
42.97
42.99
41.87
42.02
156,122
-0.99(-2.30%)
Feb 22, 2010
42.59
43.43
42.41
43.01
327,320
+0.48(+1.13%)
Feb 19, 2010
41.86
42.67
41.78
42.53
299,667
+0.76(+1.82%)
Feb 18, 2010
41.30
41.81
41.27
41.77
163,339
+0.32(+0.77%)
Feb 17, 2010
40.57
41.50
40.46
41.45
245,442
+1.11(+2.75%)
Feb 16, 2010
40.13
40.34
39.72
40.34
126,015
+0.46(+1.15%)
Feb 12, 2010
39.50
39.88
39.88
39.88
198,600
+0.08(+0.20%)
Feb 11, 2010
39.00
39.84
38.55
39.80
171,844
+0.75(+1.92%)
Feb 10, 2010
38.80
39.57
38.54
39.05
252,335
+0.06(+0.15%)
Feb 09, 2010
38.05
39.20
37.88
38.99
204,030
+1.28(+3.39%)
Feb 08, 2010
38.62
38.69
37.69
37.71
187,814
-0.89(-2.31%)
Feb 05, 2010
38.39
38.70
37.70
38.60
268,353
+0.30(+0.78%)
Feb 04, 2010
39.04
39.10
38.16
38.30
302,864
-0.95(-2.42%)
Feb 03, 2010
39.14
39.77
38.99
39.25
238,170
-0.15(-0.38%)
Feb 02, 2010
39.03
39.89
38.84
39.40
357,035
+1.08(+2.82%)
Feb 01, 2010
37.94
39.20
37.89
38.32
381,261
+0.56(+1.48%)
Jan 29, 2010
37.91
38.45
37.67
37.76
372,997
-0.04(-0.11%)
Jan 28, 2010
37.59
38.20
37.53
37.80
199,403
-0.34(-0.89%)
Jan 27, 2010
37.82
38.25
36.75
38.14
439,255
+0.04(+0.10%)
Jan 26, 2010
38.97
38.97
37.82
38.10
467,854
-0.97(-2.48%)
Jan 25, 2010
40.08
40.12
38.95
39.07
207,020
-0.80(-2.01%)
Jan 22, 2010
40.00
40.58
39.48
39.87
223,161
-0.28(-0.70%)
Jan 21, 2010
41.29
41.41
40.07
40.15
162,067
-1.03(-2.50%)
Jan 20, 2010
41.29
41.30
40.67
41.18
194,434
-0.31(-0.75%)
Jan 19, 2010
41.34
42.27
40.95
41.49
166,301
+0.11(+0.27%)
Jan 15, 2010
41.74
41.38
41.38
41.38
340,500
-0.20(-0.48%)
Jan 14, 2010
41.26
41.80
40.92
41.58
158,609
+0.12(+0.29%)
Jan 13, 2010
41.15
42.01
40.77
41.46
182,616
+0.56(+1.37%)
Jan 12, 2010
40.49
41.51
40.37
40.90
262,225
+0.13(+0.32%)
Jan 11, 2010
41.00
41.35
40.29
40.77
265,864
-0.24(-0.59%)
Jan 08, 2010
40.78
41.01
40.30
41.01
206,207
-0.03(-0.07%)
Jan 07, 2010
40.81
41.32
40.71
41.04
150,983
-0.06(-0.15%)
Jan 06, 2010
40.88
42.00
40.72
41.10
362,526
+0.05(+0.12%)
Jan 05, 2010
41.50
41.50
40.47
41.05
266,954
-0.42(-1.01%)
Jan 04, 2010
41.34
41.48
40.97
41.47
338,764
+0.70(+1.72%)
Dec 31, 2009
41.25
40.77
40.77
40.77
173,900
-0.44(-1.07%)
Dec 30, 2009
40.54
41.21
40.48
41.21
151,584
+0.48(+1.18%)
Dec 29, 2009
40.95
41.13
40.66
40.73
90,865
-0.05(-0.12%)
Dec 28, 2009
41.15
41.16
40.44
40.78
72,083
-0.45(-1.09%)
Dec 24, 2009
40.86
41.26
40.86
41.23
28,191
+0.39(+0.95%)
Dec 23, 2009
40.96
41.11
40.73
40.84
104,796
+0.03(+0.07%)
Dec 22, 2009
40.91
41.28
40.50
40.81
231,385
-0.15(-0.37%)
Dec 21, 2009
40.33
41.08
39.87
40.96
192,677
+0.71(+1.76%)
Dec 18, 2009
40.97
40.97
39.92
40.25
454,951
-0.32(-0.79%)
Dec 17, 2009
41.37
41.60
40.16
40.57
216,635
-0.58(-1.41%)
Dec 16, 2009
41.68
42.13
41.11
41.15
222,604
-0.30(-0.72%)
Dec 15, 2009
41.36
42.22
41.19
41.45
137,302
-0.23(-0.55%)
Dec 14, 2009
41.93
42.05
40.98
41.68
278,450
-1.04(-2.43%)
Dec 11, 2009
42.05
43.84
41.24
42.72
484,733
+1.72(+4.20%)
Dec 10, 2009
42.55
42.82
40.38
41.00
517,900
-1.47(-3.46%)
Dec 09, 2009
42.42
42.86
42.00
42.47
199,781
+0.20(+0.47%)
Dec 08, 2009
42.62
43.05
41.91
42.27
195,065
-0.73(-1.70%)
Dec 07, 2009
42.87
43.10
42.60
43.00
167,951
+0.32(+0.75%)
Dec 04, 2009
42.43
43.44
42.01
42.68
216,224
+1.16(+2.79%)
Dec 03, 2009
41.73
42.63
41.52
41.52
282,992
+0.07(+0.17%)
Dec 02, 2009
41.15
42.11
41.07
41.45
176,547
+0.44(+1.07%)
Dec 01, 2009
40.90
41.40
40.55
41.01
158,623
+0.62(+1.54%)
Nov 30, 2009
40.39
40.53
39.21
40.39
189,020
-0.23(-0.57%)
Nov 27, 2009
40.00
41.03
39.96
40.62
62,907
-0.91(-2.19%)
Nov 25, 2009
41.55
41.73
41.23
41.53
101,698
+0.06(+0.14%)
Nov 24, 2009
42.13
42.13
40.84
41.47
120,772
-0.50(-1.19%)
Nov 23, 2009
41.78
42.91
41.75
41.97
141,394
+0.65(+1.57%)
Nov 20, 2009
41.01
41.44
40.79
41.32
100,883
+0.13(+0.32%)
Nov 19, 2009
42.00
42.00
40.63
41.19
152,941
-1.05(-2.49%)
Nov 18, 2009
42.91
43.02
41.78
42.24
136,075
-0.78(-1.81%)
Nov 17, 2009
43.18
43.29
42.89
43.02
106,365
-0.24(-0.55%)
Nov 16, 2009
42.44
43.40
42.29
43.26
246,270
+1.05(+2.49%)
Nov 13, 2009
42.15
42.22
41.47
42.21
155,714
+0.11(+0.26%)
Nov 12, 2009
42.86
43.42
41.96
42.10
140,465
-0.98(-2.27%)
Nov 11, 2009
43.45
43.92
42.65
43.08
133,259
-0.04(-0.09%)
Nov 10, 2009
43.56
44.27
43.03
43.12
109,689
-0.35(-0.81%)
Nov 09, 2009
43.15
43.84
43.14
43.47
152,793
+0.85(+1.99%)
Nov 06, 2009
42.50
43.20
42.27
42.62
112,063
+0.46(+1.09%)
Nov 05, 2009
41.66
43.17
41.31
42.16
198,139
+1.02(+2.48%)
Nov 04, 2009
42.46
42.77
41.05
41.14
361,358
-0.97(-2.30%)
Nov 03, 2009
42.15
42.39
41.50
42.11
348,282
+0.01(+0.02%)
Nov 02, 2009
42.47
42.74
41.92
42.10
519,221
-0.01(-0.02%)
Oct 30, 2009
41.81
42.52
41.40
42.11
541,304
+0.08(+0.19%)
Oct 29, 2009
42.52
42.52
41.78
42.03
642,964
+0.09(+0.21%)
Oct 28, 2009
42.40
42.70
41.86
41.94
589,745
-0.36(-0.85%)
Oct 27, 2009
42.32
42.89
41.95
42.30
256,007
+0.25(+0.59%)
Oct 26, 2009
42.42
43.59
41.92
42.05
219,010
-0.42(-0.99%)
Oct 23, 2009
42.47
42.60
42.12
42.47
189,233
-1.03(-2.37%)
Oct 22, 2009
42.01
43.65
41.31
43.50
322,767
+1.53(+3.65%)
Oct 21, 2009
43.02
43.48
41.92
41.97
269,592
-1.05(-2.44%)
Oct 20, 2009
42.05
43.03
42.03
43.02
378,576
+0.44(+1.03%)
Oct 19, 2009
42.11
42.79
41.91
42.58
147,441
+0.51(+1.21%)
Oct 16, 2009
42.00
42.31
41.21
42.07
223,538
-0.17(-0.40%)
Oct 15, 2009
41.19
42.29
41.19
42.24
207,165
+0.85(+2.05%)
Oct 14, 2009
41.27
41.58
40.77
41.39
131,732
+0.47(+1.15%)
Oct 13, 2009
40.50
40.96
40.09
40.92
157,762
+0.42(+1.04%)
Oct 12, 2009
40.94
41.50
40.08
40.50
274,200
-0.62(-1.51%)
Oct 09, 2009
39.94
41.19
39.94
41.12
168,308
+1.04(+2.59%)
Oct 08, 2009
39.72
40.31
39.42
40.08
229,091
+0.52(+1.31%)
Oct 07, 2009
39.16
39.74
39.16
39.56
203,190
+0.12(+0.30%)
Oct 06, 2009
38.75
39.74
38.43
39.44
327,633
+1.07(+2.79%)
Oct 05, 2009
38.24
38.73
37.34
38.37
209,098
+0.44(+1.16%)
Oct 02, 2009
37.37
38.13
37.12
37.93
229,578
+0.06(+0.16%)
Oct 01, 2009
38.87
39.39
37.75
37.87
220,813
-1.34(-3.42%)
Sep 30, 2009
39.70
39.70
38.43
39.21
188,463
-0.34(-0.86%)
Sep 29, 2009
39.42
40.00
39.02
39.55
220,849
+0.15(+0.39%)
Sep 28, 2009
38.40
39.64
38.23
39.40
236,895
+1.33(+3.48%)
Sep 25, 2009
38.18
38.44
37.56
38.07
178,959
-0.36(-0.94%)
Sep 24, 2009
39.16
39.17
38.20
38.43
115,520
-0.58(-1.49%)
Sep 23, 2009
39.28
39.50
38.87
39.01
152,198
-0.31(-0.79%)
Sep 22, 2009
39.50
39.50
38.84
39.32
147,264
-0.08(-0.20%)
Sep 21, 2009
38.55
39.67
38.11
39.40
171,563
+0.52(+1.34%)
Sep 18, 2009
40.46
41.34
38.88
38.88
823,330
-1.59(-3.93%)
Sep 17, 2009
39.27
40.57
39.23
40.47
342,462
+2.02(+5.25%)
Sep 16, 2009
38.27
39.25
38.04
38.45
163,165
+0.21(+0.55%)
Sep 15, 2009
38.04
38.66
37.83
38.24
268,543
+0.35(+0.92%)
Sep 14, 2009
37.72
38.00
37.41
37.89
156,717
+0.01(+0.03%)
Sep 11, 2009
37.60
38.00
37.55
37.88
158,236
+0.20(+0.53%)
Sep 10, 2009
36.80
37.75
36.80
37.68
238,019
+0.73(+1.98%)
Sep 09, 2009
37.19
37.34
36.70
36.95
213,348
-0.39(-1.04%)
Sep 08, 2009
36.88
37.92
35.62
37.34
470,718
+0.93(+2.55%)
Sep 04, 2009
32.86
36.99
32.83
36.41
2,130,344
+5.91(+19.38%)
Sep 03, 2009
30.35
30.69
29.87
30.50
452,474
+0.42(+1.40%)
Sep 02, 2009
30.41
30.41
29.86
30.08
257,726
-0.43(-1.41%)
Sep 01, 2009
30.86
31.81
30.50
30.51
213,174
-0.41(-1.33%)
Aug 31, 2009
31.19
31.36
30.83
30.92
160,059
-0.51(-1.62%)
Aug 28, 2009
31.50
32.20
31.30
31.43
124,783
+0.02(+0.06%)
Aug 27, 2009
31.23
31.48
30.81
31.41
135,138
+0.41(+1.32%)
Aug 26, 2009
31.11
31.51
30.71
31.00
158,561
-0.22(-0.70%)
Aug 25, 2009
31.38
31.56
31.16
31.22
84,507
+0.05(+0.16%)
Aug 24, 2009
30.85
31.38
30.85
31.17
83,041
+0.32(+1.04%)
Aug 21, 2009
30.67
31.36
30.67
30.85
213,699
+0.53(+1.75%)
Aug 20, 2009
29.26
30.57
29.26
30.32
204,976
+0.99(+3.38%)
Aug 19, 2009
28.72
29.36
28.64
29.33
69,970
+0.25(+0.86%)
Aug 18, 2009
29.00
29.49
28.88
29.08
101,019
-0.10(-0.34%)
Aug 17, 2009
29.45
29.53
29.09
29.18
124,629
-0.92(-3.06%)
Aug 14, 2009
30.62
30.69
29.57
30.10
138,460
-0.48(-1.57%)
Aug 13, 2009
30.81
30.81
30.13
30.58
94,801
+0.01(+0.03%)
Aug 12, 2009
30.12
31.03
30.00
30.57
128,927
+0.57(+1.90%)
Aug 11, 2009
30.02
30.27
29.64
30.00
198,122
-0.13(-0.43%)
Aug 10, 2009
28.87
30.22
28.70
30.13
272,962
+1.04(+3.58%)
Aug 07, 2009
28.46
29.59
28.10
29.09
145,625
+1.14(+4.08%)
Aug 06, 2009
28.25
28.32
27.68
27.95
395,278
-0.25(-0.89%)
Aug 05, 2009
28.74
28.96
28.07
28.20
217,038
-0.33(-1.16%)
Aug 04, 2009
28.86
29.13
28.41
28.53
268,717
-0.47(-1.62%)
Aug 03, 2009
28.66
29.00
28.20
29.00
331,206
+0.57(+2.00%)
Jul 31, 2009
28.27
28.75
28.27
28.43
266,565
-0.04(-0.14%)
Jul 30, 2009
28.99
28.99
28.35
28.47
362,395
+0.13(+0.46%)
Jul 29, 2009
28.29
28.68
28.17
28.34
122,897
-0.21(-0.74%)
Jul 28, 2009
28.31
29.11
28.27
28.55
155,256
+0.21(+0.74%)
Jul 27, 2009
28.62
28.75
28.32
28.34
149,394
-0.51(-1.77%)
Jul 24, 2009
29.10
29.15
28.71
28.85
810
-0.15(-0.52%)
Jul 23, 2009
28.25
29.25
28.04
29.00
292,173
+0.65(+2.29%)
Jul 22, 2009
28.11
28.80
27.99
28.35
217,307
+0.00(+0.00%)
Jul 21, 2009
28.22
28.40
27.89
28.35
220,088
+0.22(+0.78%)
Jul 20, 2009
28.27
28.35
27.69
28.13
130,861
+0.12(+0.43%)
Jul 17, 2009
28.56
28.69
27.94
28.01
256,696
-0.47(-1.65%)
Jul 16, 2009
27.69
28.68
27.69
28.48
592,571
+2.46(+9.45%)
Jul 15, 2009
25.15
26.10
25.14
26.02
302,705
+1.08(+4.33%)
Jul 14, 2009
24.96
25.10
24.56
24.94
245,592
+0.04(+0.16%)
Jul 13, 2009
24.31
25.04
24.31
24.90
269,783
+0.70(+2.89%)
Jul 10, 2009
24.05
24.58
24.02
24.20
229,600
+0.06(+0.25%)
Jul 09, 2009
25.00
25.00
24.12
24.14
239,397
-0.69(-2.78%)
Jul 08, 2009
25.24
25.32
24.52
24.83
154,925
-0.32(-1.27%)
Jul 07, 2009
26.23
26.29
25.10
25.15
163,254
-1.14(-4.34%)
Jul 06, 2009
26.47
26.56
25.54
26.29
181,647
-0.38(-1.42%)
Jul 02, 2009
27.30
27.51
26.10
26.67
269,638
-1.14(-4.10%)
Jul 01, 2009
27.35
28.10
27.10
27.81
198,836
+0.74(+2.73%)
Jun 30, 2009
27.10
27.23
26.89
27.07
222,940
-0.07(-0.26%)
Jun 29, 2009
27.07
27.31
26.75
27.14
269,936
-0.01(-0.04%)
Jun 26, 2009
26.77
27.19
26.75
27.15
720,751
+0.29(+1.08%)
Jun 25, 2009
26.84
27.18
26.77
26.86
237,808
+0.42(+1.59%)
Jun 24, 2009
26.35
26.68
26.05
26.44
335,825
+0.31(+1.19%)
Jun 23, 2009
26.84
26.84
25.59
26.13
229,586
-0.57(-2.13%)
Jun 22, 2009
27.00
27.08
26.50
26.70
211,485
-0.77(-2.80%)
Jun 19, 2009
27.50
28.00
27.35
27.47
296,388
+0.39(+1.44%)
Jun 18, 2009
27.10
27.28
26.55
27.08
247,604
-0.11(-0.40%)
Jun 17, 2009
27.34
27.49
26.75
27.19
197,088
-0.13(-0.48%)
Jun 16, 2009
28.45
28.64
27.08
27.32
261,836
-0.83(-2.95%)
Jun 15, 2009
29.00
29.00
27.81
28.15
207,829
-1.01(-3.46%)
Jun 12, 2009
28.51
29.17
28.08
29.16
129,956
+0.48(+1.67%)
Jun 11, 2009
29.41
29.41
28.62
28.68
286,206
-0.67(-2.28%)
Jun 10, 2009
29.89
30.11
28.84
29.35
306,275
-0.35(-1.18%)
Jun 09, 2009
30.63
31.14
29.51
29.70
350,102
-0.68(-2.24%)
Jun 08, 2009
30.70
30.87
30.08
30.38
210,084
-1.16(-3.68%)
Jun 05, 2009
29.86
31.73
29.86
31.54
390,114
+1.68(+5.63%)
Jun 04, 2009
29.01
29.87
29.00
29.86
274,770
+0.79(+2.72%)
Jun 03, 2009
28.39
29.13
28.12
29.07
269,172
+0.17(+0.58%)
Jun 02, 2009
27.56
29.23
27.56
28.90
541,119
+1.04(+3.74%)
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
.