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
Viacom
(NQ:
VIAB
)
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 (%)
Jun 30, 2009
19.99
20.08
19.19
19.43
4,570,131
-0.60(-2.99%)
Jun 29, 2009
19.34
20.23
19.30
20.03
5,437,751
+0.81(+4.23%)
Jun 26, 2009
19.00
19.35
18.73
19.22
11,731,639
+0.12(+0.63%)
Jun 25, 2009
19.05
19.40
18.92
19.10
5,648,835
+0.45(+2.43%)
Jun 24, 2009
18.96
19.18
18.50
18.64
4,743,906
-0.21(-1.13%)
Jun 23, 2009
18.77
19.09
18.48
18.86
4,838,102
+0.08(+0.41%)
Jun 22, 2009
19.01
19.86
18.78
18.78
5,859,861
-1.16(-5.80%)
Jun 19, 2009
20.01
20.39
19.86
19.93
5,137,464
+0.15(+0.74%)
Jun 18, 2009
19.28
19.89
19.12
19.79
3,555,665
+0.69(+3.63%)
Jun 17, 2009
18.91
19.32
18.52
19.10
3,899,345
+0.14(+0.72%)
Jun 16, 2009
19.48
19.54
18.80
18.96
4,070,312
-0.40(-2.08%)
Jun 15, 2009
19.93
19.97
19.21
19.36
4,609,877
-0.80(-3.99%)
Jun 12, 2009
20.11
20.26
19.61
20.17
4,512,258
-0.12(-0.59%)
Jun 11, 2009
19.90
20.70
19.59
20.29
4,919,757
+0.49(+2.46%)
Jun 10, 2009
19.63
19.95
19.36
19.80
3,672,939
+0.24(+1.23%)
Jun 09, 2009
19.65
19.78
19.22
19.56
2,804,733
-0.09(-0.44%)
Jun 08, 2009
19.13
19.89
19.13
19.64
3,472,317
+0.27(+1.41%)
Jun 05, 2009
19.71
19.75
18.98
19.37
3,769,641
-0.10(-0.53%)
Jun 04, 2009
19.65
19.73
19.21
19.47
4,200,952
+0.04(+0.22%)
Jun 03, 2009
19.78
20.11
19.23
19.43
3,813,057
-0.64(-3.20%)
Jun 02, 2009
19.76
20.24
19.57
20.07
5,581,744
+0.21(+1.03%)
Jun 01, 2009
19.39
20.08
19.34
19.87
5,632,532
+0.89(+4.69%)
May 29, 2009
19.25
19.43
18.62
18.98
5,307,438
+0.05(+0.27%)
May 28, 2009
19.05
19.19
18.58
18.92
4,772,033
-0.02(-0.09%)
May 27, 2009
19.12
19.64
18.88
18.94
7,166,380
-0.45(-2.30%)
May 26, 2009
18.30
19.48
18.11
19.39
6,033,316
+0.90(+4.86%)
May 25, 2009
17.67
18.63
17.67
18.49
4,396,053
+0.00(+0.00%)
May 22, 2009
17.67
18.63
17.67
18.49
4,396,053
+0.80(+4.55%)
May 21, 2009
17.75
17.75
17.27
17.68
3,692,933
-0.35(-1.95%)
May 20, 2009
18.34
18.43
17.81
18.03
3,406,658
-0.10(-0.57%)
May 19, 2009
18.08
18.45
17.80
18.14
3,605,468
-0.13(-0.70%)
May 18, 2009
17.60
18.29
17.43
18.27
4,202,469
+0.90(+5.17%)
May 15, 2009
16.78
17.73
16.78
17.37
6,679,685
+0.63(+3.79%)
May 14, 2009
16.51
16.97
16.43
16.73
2,466,106
+0.26(+1.56%)
May 13, 2009
17.35
17.35
16.40
16.48
4,367,864
-1.20(-6.78%)
May 12, 2009
18.74
18.74
16.86
17.67
6,452,676
-0.96(-5.15%)
May 11, 2009
18.24
18.82
17.93
18.63
4,497,345
+0.07(+0.37%)
May 08, 2009
18.34
18.71
17.90
18.56
3,884,644
+0.59(+3.29%)
May 07, 2009
18.80
19.68
17.94
17.97
6,490,899
-0.61(-3.27%)
May 06, 2009
17.64
18.62
17.64
18.58
6,514,723
+1.19(+6.84%)
May 05, 2009
17.04
17.49
17.03
17.39
4,243,481
+0.25(+1.45%)
May 04, 2009
17.18
17.22
16.98
17.14
5,413,281
+0.68(+4.11%)
May 01, 2009
16.37
16.73
16.15
16.47
5,394,547
+0.00(+0.00%)
Apr 30, 2009
17.95
18.45
16.44
16.47
7,776,659
-1.03(-5.87%)
Apr 29, 2009
16.40
17.80
16.40
17.49
6,903,230
+1.25(+7.69%)
Apr 28, 2009
16.00
16.48
15.67
16.25
5,352,030
+0.00(+0.00%)
Apr 27, 2009
16.38
16.70
16.19
16.25
5,906,064
-0.40(-2.42%)
Apr 24, 2009
16.04
16.83
15.83
16.65
6,181,506
+0.74(+4.63%)
Apr 23, 2009
15.89
16.04
15.45
15.91
5,312,289
-0.01(-0.05%)
Apr 22, 2009
15.56
16.19
15.38
15.92
3,871,745
+0.17(+1.09%)
Apr 21, 2009
15.77
16.00
15.58
15.75
3,532,367
-0.03(-0.22%)
Apr 20, 2009
16.29
16.39
15.50
15.78
3,294,622
-0.86(-5.14%)
Apr 17, 2009
16.84
16.84
16.22
16.64
3,927,391
-0.03(-0.21%)
Apr 16, 2009
16.25
16.93
16.16
16.67
4,163,793
+0.54(+3.34%)
Apr 15, 2009
16.19
16.21
15.91
16.13
3,901,787
-0.17(-1.05%)
Apr 14, 2009
16.24
16.45
15.89
16.31
4,453,626
-0.09(-0.52%)
Apr 13, 2009
16.01
16.55
15.84
16.39
3,332,212
+0.18(+1.11%)
Apr 10, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.00(+0.00%)
Apr 09, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.44(+2.82%)
Apr 08, 2009
15.51
16.00
15.20
15.77
3,294,366
+0.32(+2.05%)
Apr 07, 2009
15.59
15.84
15.31
15.45
3,231,334
-0.50(-3.11%)
Apr 06, 2009
16.66
16.66
15.36
15.95
6,970,912
-0.95(-5.62%)
Apr 03, 2009
16.68
17.11
16.28
16.90
4,830,123
+0.38(+2.28%)
Apr 02, 2009
15.96
16.74
15.32
16.52
6,408,385
+0.93(+5.99%)
Apr 01, 2009
14.61
15.65
14.58
15.59
4,511,219
+0.71(+4.78%)
Mar 31, 2009
14.97
15.24
14.64
14.88
5,728,008
+0.10(+0.70%)
Mar 30, 2009
14.61
14.89
14.48
14.77
7,539,558
-0.24(-1.60%)
Mar 27, 2009
15.47
15.58
15.00
15.01
4,831,656
-0.65(-4.15%)
Mar 26, 2009
15.71
15.83
15.38
15.66
4,615,512
+0.09(+0.60%)
Mar 25, 2009
15.58
16.21
15.16
15.57
3,739,485
+0.13(+0.83%)
Mar 24, 2009
15.30
16.01
15.16
15.44
4,496,888
-0.01(-0.06%)
Mar 23, 2009
14.92
15.54
14.87
15.45
4,096,485
+1.35(+9.59%)
Mar 20, 2009
13.95
14.21
13.85
14.10
7,296,975
+0.11(+0.76%)
Mar 19, 2009
13.62
14.21
13.60
13.99
5,153,899
-0.16(-1.10%)
Mar 18, 2009
13.34
14.39
13.28
14.15
5,605,762
+0.69(+5.13%)
Mar 17, 2009
12.97
13.67
12.93
13.46
3,526,846
+0.48(+3.69%)
Mar 16, 2009
13.15
13.50
12.92
12.98
3,304,472
+0.01(+0.07%)
Mar 13, 2009
13.15
13.21
12.62
12.97
4,162,870
-0.09(-0.72%)
Mar 12, 2009
12.42
13.33
12.06
13.06
8,082,865
+0.56(+4.52%)
Mar 11, 2009
12.56
12.89
12.24
12.50
5,295,218
+0.06(+0.48%)
Mar 10, 2009
11.85
12.49
11.64
12.44
6,879,395
+0.93(+8.11%)
Mar 09, 2009
11.74
12.09
11.34
11.50
5,410,708
-0.41(-3.45%)
Mar 06, 2009
11.65
12.59
11.56
11.91
8,244,636
+0.36(+3.11%)
Mar 05, 2009
11.74
12.19
11.44
11.55
5,127,322
-0.56(-4.66%)
Mar 04, 2009
12.00
12.39
11.89
12.12
6,143,169
+0.25(+2.09%)
Mar 03, 2009
12.36
12.39
11.75
11.87
5,279,203
-0.33(-2.67%)
Mar 02, 2009
12.84
13.01
12.15
12.20
6,446,350
-0.98(-7.41%)
Feb 27, 2009
12.84
13.57
12.67
13.17
8,367,662
+0.00(+0.00%)
Feb 26, 2009
13.40
13.98
13.10
13.17
5,728,165
-0.08(-0.58%)
Feb 25, 2009
13.36
13.45
12.66
13.25
4,583,315
-0.22(-1.65%)
Feb 24, 2009
12.88
13.67
12.70
13.47
5,559,892
+0.74(+5.78%)
Feb 23, 2009
13.28
13.52
12.59
12.74
5,507,829
-0.35(-2.68%)
Feb 20, 2009
12.70
13.42
12.62
13.09
6,186,130
+0.15(+1.19%)
Feb 19, 2009
13.26
13.59
12.87
12.93
4,900,685
-0.19(-1.44%)
Feb 18, 2009
13.44
13.63
12.98
13.12
4,330,508
-0.38(-2.79%)
Feb 17, 2009
13.82
13.92
13.31
13.50
4,805,676
-0.90(-6.24%)
Feb 16, 2009
13.91
14.76
13.66
14.40
0
+0.00(+0.00%)
Feb 13, 2009
13.91
14.76
13.66
14.40
6,345,424
+0.45(+3.25%)
Feb 12, 2009
12.62
14.11
12.62
13.94
8,134,800
+0.56(+4.22%)
Feb 11, 2009
14.15
14.24
12.96
13.38
4,778,445
+0.27(+2.09%)
Feb 10, 2009
13.88
14.17
12.92
13.10
5,104,192
-1.06(-7.49%)
Feb 09, 2009
14.23
15.39
13.85
14.17
3,472,323
-0.01(-0.06%)
Feb 06, 2009
13.66
14.64
13.45
14.17
5,680,095
+0.66(+4.88%)
Feb 05, 2009
13.22
13.54
12.84
13.51
4,423,197
+0.24(+1.81%)
Feb 04, 2009
13.64
14.21
13.16
13.28
8,672,005
-0.46(-3.36%)
Feb 03, 2009
12.55
13.84
12.55
13.74
9,252,477
+1.23(+9.86%)
Feb 02, 2009
12.33
12.66
11.99
12.50
5,658,156
-0.12(-0.95%)
Jan 30, 2009
13.05
13.22
12.48
12.62
6,511,937
-0.50(-3.85%)
Jan 29, 2009
13.48
13.52
13.04
13.13
2,992,721
-0.56(-4.07%)
Jan 28, 2009
13.11
13.83
13.05
13.69
4,340,366
+0.82(+6.39%)
Jan 27, 2009
12.95
13.20
12.75
12.86
5,925,992
-0.06(-0.46%)
Jan 26, 2009
12.89
13.48
12.62
12.92
4,203,330
+0.07(+0.53%)
Jan 23, 2009
12.84
13.12
12.58
12.86
4,750,347
-0.35(-2.66%)
Jan 22, 2009
12.90
13.53
12.68
13.21
4,309,109
-0.07(-0.52%)
Jan 21, 2009
13.23
13.41
12.62
13.28
5,463,321
+0.29(+2.24%)
Jan 20, 2009
13.48
14.17
12.92
12.98
5,799,889
-0.93(-6.70%)
Jan 19, 2009
14.32
14.35
13.39
13.92
5,867,540
+0.00(+0.00%)
Jan 16, 2009
14.32
14.35
13.39
13.92
5,867,540
-0.27(-1.87%)
Jan 15, 2009
14.26
14.46
13.48
14.18
7,279,038
-0.15(-1.07%)
Jan 14, 2009
14.58
14.82
14.12
14.34
5,468,877
-0.66(-4.39%)
Jan 13, 2009
15.08
15.22
14.73
15.00
6,061,957
-0.09(-0.62%)
Jan 12, 2009
15.80
15.82
14.95
15.09
4,872,632
-0.73(-4.60%)
Jan 09, 2009
16.44
16.60
15.75
15.82
4,889,054
-0.62(-3.80%)
Jan 08, 2009
16.63
16.63
16.13
16.44
4,262,561
-0.29(-1.74%)
Jan 07, 2009
17.10
17.20
16.52
16.73
7,203,442
-0.93(-5.28%)
Jan 06, 2009
17.27
17.80
16.75
17.67
7,578,867
+0.45(+2.58%)
Jan 05, 2009
16.84
17.32
16.54
17.22
4,246,077
+0.33(+1.98%)
Jan 02, 2009
16.49
17.12
16.06
16.89
3,313,107
+0.57(+3.52%)
Jan 01, 2009
15.58
16.75
14.82
16.31
0
+0.00(+0.00%)
Dec 31, 2008
15.58
16.75
14.82
16.31
3,907,576
+0.73(+4.67%)
Dec 30, 2008
15.10
15.63
15.09
15.59
2,223,893
+0.56(+3.76%)
Dec 29, 2008
15.06
15.06
14.69
15.02
2,323,713
-0.06(-0.40%)
Dec 26, 2008
14.96
15.33
14.76
15.08
1,321,295
+0.24(+1.61%)
Dec 25, 2008
14.82
15.14
14.58
14.84
964,256
+0.00(+0.00%)
Dec 24, 2008
14.82
15.14
14.58
14.84
964,256
+0.05(+0.35%)
Dec 23, 2008
14.82
15.19
14.67
14.79
2,951,819
+0.16(+1.11%)
Dec 22, 2008
15.41
15.41
14.29
14.63
4,216,423
-0.85(-5.48%)
Dec 19, 2008
14.77
16.20
14.53
15.47
8,058,320
+0.80(+5.42%)
Dec 18, 2008
14.95
15.30
14.30
14.68
4,716,603
-0.21(-1.44%)
Dec 17, 2008
14.52
15.25
14.30
14.89
3,841,926
+0.12(+0.81%)
Dec 16, 2008
14.17
14.99
13.82
14.77
6,034,691
+0.74(+5.31%)
Dec 15, 2008
14.01
14.54
13.66
14.03
5,913,884
-0.06(-0.43%)
Dec 12, 2008
13.35
14.10
13.24
14.09
4,793,783
+0.32(+2.30%)
Dec 11, 2008
13.59
14.49
13.48
13.77
6,593,274
+0.02(+0.12%)
Dec 10, 2008
13.87
14.22
13.46
13.75
4,200,092
+0.01(+0.06%)
Dec 09, 2008
13.31
14.01
12.94
13.75
7,475,340
+0.33(+2.49%)
Dec 08, 2008
13.12
13.81
12.86
13.41
5,673,662
+0.68(+5.38%)
Dec 05, 2008
12.27
12.92
11.89
12.73
5,233,178
+0.21(+1.64%)
Dec 04, 2008
12.22
12.63
12.16
12.52
5,097,386
+0.11(+0.90%)
Dec 03, 2008
11.61
12.50
11.26
12.41
7,905,274
-0.21(-1.69%)
Dec 02, 2008
12.45
13.18
12.13
12.62
5,330,533
+0.39(+3.15%)
Dec 01, 2008
13.19
13.44
12.24
12.24
5,465,641
-1.39(-10.18%)
Nov 28, 2008
12.92
13.75
12.78
13.63
2,514,960
+0.77(+5.99%)
Nov 27, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.00(+0.00%)
Nov 26, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.90(+7.52%)
Nov 25, 2008
12.98
12.98
11.43
11.96
6,646,962
-0.26(-2.10%)
Nov 24, 2008
11.28
12.32
10.72
12.21
6,657,614
+0.86(+7.54%)
Nov 21, 2008
10.48
11.49
10.13
11.36
12,211,616
+1.12(+10.95%)
Nov 20, 2008
11.37
11.63
9.929
10.24
9,010,283
-1.33(-11.47%)
Nov 19, 2008
12.89
13.30
11.53
11.56
6,013,242
-1.37(-10.59%)
Nov 18, 2008
13.24
13.81
12.54
12.93
6,740,322
-0.51(-3.82%)
Nov 17, 2008
14.11
14.20
12.72
13.45
4,695,472
-0.92(-6.38%)
Nov 14, 2008
13.67
15.28
13.49
14.36
5,838,250
+0.45(+3.20%)
Nov 13, 2008
13.10
13.96
12.67
13.92
6,204,801
+0.96(+7.40%)
Nov 12, 2008
14.32
14.46
12.89
12.96
5,987,683
-1.82(-12.33%)
Nov 11, 2008
17.22
17.22
14.53
14.78
4,820,512
-1.37(-8.48%)
Nov 10, 2008
16.07
16.68
15.47
16.15
3,433,462
+0.37(+2.33%)
Nov 07, 2008
15.81
16.23
15.32
15.78
4,759,852
-0.10(-0.65%)
Nov 06, 2008
16.78
17.10
15.72
15.89
5,406,839
-1.10(-6.50%)
Nov 05, 2008
18.40
19.01
16.75
16.99
7,592,174
-1.72(-9.19%)
Nov 04, 2008
17.11
18.92
16.69
18.71
7,997,731
+1.60(+9.35%)
Nov 03, 2008
16.95
17.61
16.32
17.11
5,594,748
-0.20(-1.14%)
Oct 31, 2008
17.80
18.08
16.84
17.31
6,458,702
-0.39(-2.22%)
Oct 30, 2008
15.04
17.75
15.04
17.70
11,149,359
+2.58(+17.03%)
Oct 29, 2008
15.55
16.02
14.99
15.12
7,607,481
-0.26(-1.67%)
Oct 28, 2008
15.45
15.99
13.93
15.38
10,126,082
+0.27(+1.81%)
Oct 27, 2008
16.07
16.31
15.04
15.11
5,825,084
-1.34(-8.12%)
Oct 24, 2008
14.73
16.80
13.98
16.44
10,138,653
+0.59(+3.73%)
Oct 23, 2008
15.59
16.08
15.02
15.85
5,918,352
+0.37(+2.38%)
Oct 22, 2008
15.96
16.37
15.00
15.48
6,712,206
-0.88(-5.39%)
Oct 21, 2008
16.15
16.74
15.61
16.37
5,249,491
+0.21(+1.27%)
Oct 20, 2008
15.32
16.18
14.99
16.16
5,693,234
+0.57(+3.68%)
Oct 17, 2008
15.43
16.22
15.07
15.59
7,050,306
-0.25(-1.57%)
Oct 16, 2008
16.05
16.21
14.99
15.83
8,676,453
-0.10(-0.64%)
Oct 15, 2008
14.17
17.07
15.41
15.94
7,509,080
-1.55(-8.86%)
Oct 14, 2008
18.29
19.69
16.43
17.49
11,181,868
-0.32(-1.78%)
Oct 13, 2008
14.22
17.97
14.20
17.80
17,295,580
+3.68(+26.06%)
Oct 10, 2008
16.50
16.90
12.42
14.12
32,790,012
-3.06(-17.83%)
Oct 09, 2008
17.74
18.33
17.19
17.19
8,027,119
-1.04(-5.73%)
Oct 08, 2008
18.54
19.99
18.12
18.23
7,440,746
-0.73(-3.84%)
Oct 07, 2008
20.02
20.34
18.90
18.96
6,878,570
-1.06(-5.30%)
Oct 06, 2008
19.46
20.41
18.95
20.02
7,339,250
+0.03(+0.17%)
Oct 03, 2008
20.94
21.06
19.93
19.99
3,332,024
-0.65(-3.15%)
Oct 02, 2008
21.24
21.50
20.60
20.64
3,585,475
-0.77(-3.60%)
Oct 01, 2008
20.97
21.47
20.93
21.41
2,989,777
+0.15(+0.68%)
Sep 30, 2008
20.41
21.44
19.83
21.26
4,626,260
+1.20(+5.97%)
Sep 29, 2008
23.07
23.07
19.67
20.06
4,963,020
-1.70(-7.83%)
Sep 26, 2008
21.37
21.88
21.37
21.77
3,088,606
-0.12(-0.55%)
Sep 25, 2008
21.41
21.93
21.35
21.89
5,176,932
+0.68(+3.23%)
Sep 24, 2008
21.67
22.15
21.04
21.20
2,991,821
-0.68(-3.13%)
Sep 23, 2008
21.92
22.25
21.61
21.89
3,175,936
-0.03(-0.12%)
Sep 22, 2008
22.63
22.88
21.73
21.91
2,826,364
-1.02(-4.44%)
Sep 19, 2008
22.13
23.38
22.13
22.93
7,118,293
+0.80(+3.60%)
Sep 18, 2008
21.24
22.18
20.77
22.13
6,838,508
+1.22(+5.81%)
Sep 17, 2008
21.59
22.10
20.82
20.92
5,541,393
-1.08(-4.90%)
Sep 16, 2008
22.26
22.59
21.49
22.00
6,467,044
-0.73(-3.20%)
Sep 15, 2008
22.30
23.27
22.30
22.72
5,227,497
-0.42(-1.81%)
Sep 12, 2008
22.90
23.30
22.71
23.14
2,828,498
-0.03(-0.11%)
Sep 11, 2008
23.07
23.40
22.77
23.17
3,126,186
+0.03(+0.11%)
Sep 10, 2008
23.54
23.88
23.02
23.14
4,761,729
-0.33(-1.42%)
Sep 09, 2008
25.57
25.82
23.48
23.48
6,424,835
-1.46(-5.87%)
Sep 08, 2008
24.56
24.94
24.21
24.94
3,212,450
+0.91(+3.78%)
Sep 05, 2008
23.80
24.16
23.61
24.03
2,858,432
+0.06(+0.25%)
Sep 04, 2008
24.75
24.86
23.92
23.97
4,894,728
-0.95(-3.81%)
Sep 03, 2008
27.09
27.09
24.67
24.92
4,540,705
-0.92(-3.58%)
Sep 02, 2008
25.92
26.11
25.53
25.85
4,236,356
+0.62(+2.44%)
Sep 01, 2008
25.68
25.68
24.71
25.23
0
+0.00(+0.00%)
Aug 29, 2008
25.68
25.68
24.71
25.23
3,861,181
-0.28(-1.11%)
Aug 28, 2008
24.74
25.71
24.73
25.51
2,841,980
+0.89(+3.61%)
Aug 27, 2008
24.62
24.74
24.34
24.62
1,993,508
-0.06(-0.24%)
Aug 26, 2008
24.70
25.25
24.39
24.68
2,642,794
-0.17(-0.69%)
Aug 25, 2008
25.30
25.30
24.71
24.86
2,254,232
-0.41(-1.63%)
Aug 22, 2008
24.71
25.34
24.62
25.27
1,871,537
+0.77(+3.14%)
Aug 21, 2008
24.41
24.62
24.20
24.50
2,195,219
-0.21(-0.83%)
Aug 20, 2008
24.79
25.04
24.51
24.70
3,038,153
-0.15(-0.59%)
Aug 19, 2008
24.98
25.10
24.55
24.85
4,776,641
-0.18(-0.72%)
Aug 18, 2008
25.23
25.30
24.76
25.03
3,371,710
-0.08(-0.31%)
Aug 15, 2008
24.98
25.25
24.79
25.10
4,466,898
+0.17(+0.69%)
Aug 14, 2008
24.64
25.13
24.64
24.93
4,514,245
-0.03(-0.14%)
Aug 13, 2008
24.80
25.10
24.64
24.97
4,266,734
+0.15(+0.62%)
Aug 12, 2008
25.09
25.40
24.40
24.81
5,715,078
-0.67(-2.62%)
Aug 11, 2008
25.31
25.58
24.90
25.48
3,595,693
+0.18(+0.71%)
Aug 08, 2008
24.44
25.37
24.21
25.30
4,912,550
+0.92(+3.76%)
Aug 07, 2008
24.62
24.73
24.18
24.39
3,713,606
-0.35(-1.42%)
Aug 06, 2008
24.86
24.92
24.34
24.74
6,187,477
-0.15(-0.59%)
Aug 05, 2008
24.63
25.13
24.51
24.88
3,724,092
+0.46(+1.89%)
Aug 04, 2008
23.76
24.73
23.71
24.42
3,991,256
+0.72(+3.03%)
Aug 01, 2008
24.14
24.18
23.59
23.70
3,805,682
-0.21(-0.86%)
Jul 31, 2008
24.23
25.16
23.91
23.91
5,935,636
-0.49(-2.00%)
Jul 30, 2008
24.86
24.87
24.00
24.39
10,394,165
-0.99(-3.91%)
Jul 29, 2008
25.39
25.75
24.87
25.39
3,908,792
-0.17(-0.67%)
Jul 28, 2008
25.67
25.87
25.42
25.56
2,677,590
-0.45(-1.74%)
Jul 25, 2008
25.75
26.31
25.70
26.01
3,653,277
+0.42(+1.64%)
Jul 24, 2008
26.58
26.58
25.55
25.59
3,737,133
-1.04(-3.89%)
Jul 23, 2008
25.59
26.63
25.54
26.63
4,034,461
+1.08(+4.22%)
Jul 22, 2008
25.22
26.18
25.21
25.55
4,998,959
+0.09(+0.37%)
Jul 21, 2008
25.31
25.57
25.14
25.45
3,053,356
+0.09(+0.37%)
Jul 18, 2008
25.44
25.57
24.72
25.36
4,513,692
-0.09(-0.34%)
Jul 17, 2008
24.70
25.57
24.66
25.45
3,747,533
+0.59(+2.38%)
Jul 16, 2008
23.84
24.86
23.62
24.86
5,101,282
+0.86(+3.57%)
Jul 15, 2008
23.95
24.49
23.44
24.00
4,323,754
-0.10(-0.43%)
Jul 14, 2008
24.35
24.50
23.89
24.10
4,417,206
+0.07(+0.29%)
Jul 11, 2008
23.70
24.49
23.54
24.03
7,963,823
-0.03(-0.14%)
Jul 10, 2008
23.88
24.33
23.64
24.07
6,808,984
+0.19(+0.79%)
Jul 09, 2008
24.65
24.81
23.87
23.88
5,954,423
-0.84(-3.39%)
Jul 08, 2008
24.57
25.04
24.41
24.72
5,153,559
+0.09(+0.38%)
Jul 07, 2008
25.45
25.65
24.46
24.62
4,573,648
-0.77(-3.03%)
Jul 04, 2008
25.75
25.87
25.28
25.39
4,121,205
+0.00(+0.00%)
Jul 03, 2008
25.75
25.87
25.28
25.39
4,121,205
-0.30(-1.17%)
Jul 02, 2008
25.99
26.32
25.69
25.69
6,237,454
-0.30(-1.15%)
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
.