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
SanDisk Corp
(NQ:
)
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, 2006
52.38
52.55
50.98
50.98
5,277,261
-1.39(-2.65%)
Jun 29, 2006
50.57
52.41
50.53
52.37
7,904,200
+2.21(+4.41%)
Jun 28, 2006
51.50
51.50
49.36
50.16
7,579,406
-1.14(-2.22%)
Jun 27, 2006
51.64
52.31
51.05
51.30
4,500,666
-0.53(-1.02%)
Jun 26, 2006
51.83
52.24
51.50
51.83
3,086,100
+0.24(+0.47%)
Jun 23, 2006
52.08
52.50
50.80
51.59
5,467,683
-0.60(-1.15%)
Jun 22, 2006
51.89
52.90
51.58
52.19
5,635,630
+0.26(+0.50%)
Jun 21, 2006
51.35
52.93
51.08
51.93
6,352,561
+0.83(+1.62%)
Jun 20, 2006
52.42
52.68
51.03
51.10
8,186,176
-1.51(-2.87%)
Jun 19, 2006
54.21
54.43
52.50
52.61
5,406,138
-1.31(-2.43%)
Jun 16, 2006
53.91
54.65
53.48
53.92
7,428,514
-0.53(-0.97%)
Jun 15, 2006
52.54
54.82
52.50
54.45
12,625,518
+2.95(+5.73%)
Jun 14, 2006
51.06
51.97
50.51
51.50
9,072,559
+1.58(+3.17%)
Jun 13, 2006
50.72
51.24
49.16
49.92
10,980,635
-0.66(-1.30%)
Jun 12, 2006
52.63
53.25
50.53
50.58
8,648,059
-1.69(-3.23%)
Jun 09, 2006
53.51
54.34
52.10
52.27
8,297,418
-0.68(-1.28%)
Jun 08, 2006
52.88
53.35
50.30
52.95
13,896,748
-0.14(-0.26%)
Jun 07, 2006
54.80
55.25
52.91
53.09
10,891,700
-1.47(-2.69%)
Jun 06, 2006
54.45
54.92
52.45
54.56
14,147,340
+0.44(+0.81%)
Jun 05, 2006
56.57
57.08
53.98
54.12
16,004,089
-1.01(-1.83%)
Jun 02, 2006
55.71
56.32
54.12
55.13
8,919,821
-0.10(-0.18%)
Jun 01, 2006
56.16
56.16
54.32
55.23
12,490,793
-1.04(-1.85%)
May 31, 2006
57.10
57.67
55.60
56.27
10,772,134
-0.56(-0.99%)
May 30, 2006
58.42
58.99
56.80
56.83
8,499,957
-2.81(-4.71%)
May 26, 2006
59.22
59.68
58.84
59.64
3,575,343
+0.80(+1.36%)
May 25, 2006
59.78
59.86
57.75
58.84
7,917,049
-0.15(-0.25%)
May 24, 2006
58.98
60.39
57.51
58.99
12,894,696
+0.01(+0.02%)
May 23, 2006
60.22
61.09
58.95
58.98
8,234,691
-0.59(-0.99%)
May 22, 2006
62.00
62.11
58.58
59.57
11,894,673
-2.92(-4.67%)
May 19, 2006
61.82
63.00
61.13
62.49
9,578,261
+0.88(+1.43%)
May 18, 2006
62.20
62.44
61.41
61.61
5,052,087
-0.04(-0.06%)
May 17, 2006
61.30
62.70
61.01
61.65
10,537,462
+0.05(+0.08%)
May 16, 2006
62.65
63.00
60.66
61.60
9,943,524
+0.60(+0.98%)
May 15, 2006
60.98
62.00
59.95
61.00
8,620,318
-0.24(-0.39%)
May 12, 2006
61.25
62.36
60.40
61.24
7,720,911
-0.41(-0.67%)
May 11, 2006
63.17
63.41
61.44
61.65
7,324,212
-1.52(-2.41%)
May 10, 2006
63.37
63.80
62.46
63.17
12,345,395
-0.18(-0.28%)
May 09, 2006
64.44
66.20
63.27
63.35
17,117,400
-1.35(-2.09%)
May 08, 2006
63.26
64.98
63.11
64.70
8,273,188
+2.17(+3.47%)
May 05, 2006
63.24
64.03
62.44
62.53
5,861,710
+0.04(+0.06%)
May 04, 2006
60.51
63.28
60.27
62.49
7,580,359
+1.82(+3.00%)
May 03, 2006
61.08
61.25
60.05
60.67
6,531,028
-0.69(-1.12%)
May 02, 2006
62.34
62.37
60.91
61.36
6,304,905
-0.32(-0.52%)
May 01, 2006
63.90
64.02
61.55
61.68
6,970,439
-2.15(-3.37%)
Apr 28, 2006
62.52
65.43
62.52
63.83
8,392,900
+0.69(+1.09%)
Apr 27, 2006
61.91
63.37
60.88
63.14
9,478,843
+0.91(+1.46%)
Apr 26, 2006
61.08
62.59
60.99
62.23
11,482,791
+1.86(+3.08%)
Apr 25, 2006
59.12
60.72
59.00
60.37
7,525,831
+1.16(+1.96%)
Apr 24, 2006
58.00
60.46
58.00
59.21
10,797,872
-0.84(-1.40%)
Apr 21, 2006
62.36
63.27
59.67
60.05
23,281,276
-5.49(-8.38%)
Apr 20, 2006
63.65
65.79
62.40
65.54
17,258,754
+1.77(+2.78%)
Apr 19, 2006
64.41
64.67
63.19
63.77
35,694,456
-0.73(-1.13%)
Apr 18, 2006
61.13
64.77
61.13
64.50
14,001,522
+3.37(+5.51%)
Apr 17, 2006
61.99
62.69
60.46
61.13
8,516,755
-0.77(-1.24%)
Apr 13, 2006
62.70
63.00
61.43
61.90
15,303,452
+2.43(+4.09%)
Apr 12, 2006
60.04
60.43
58.64
59.47
10,046,601
-0.57(-0.95%)
Apr 11, 2006
59.81
60.96
58.25
60.04
15,375,566
+0.88(+1.49%)
Apr 10, 2006
60.47
62.22
59.01
59.16
11,038,545
-1.86(-3.05%)
Apr 07, 2006
62.69
62.71
60.48
61.02
10,016,150
-2.30(-3.63%)
Apr 06, 2006
63.10
65.76
62.83
63.32
20,523,520
+0.90(+1.44%)
Apr 05, 2006
59.15
62.50
58.75
62.42
19,365,068
+5.51(+9.68%)
Apr 04, 2006
56.63
57.46
55.71
56.91
12,252,157
+1.67(+3.02%)
Apr 03, 2006
56.34
56.86
55.02
55.24
12,971,037
-2.28(-3.96%)
Mar 31, 2006
59.35
59.86
57.01
57.52
8,549,345
-1.52(-2.57%)
Mar 30, 2006
58.69
59.25
57.77
59.04
8,722,490
-0.09(-0.15%)
Mar 29, 2006
56.99
59.44
56.82
59.13
9,718,649
+1.69(+2.94%)
Mar 28, 2006
56.60
58.19
56.42
57.44
10,966,527
-0.76(-1.31%)
Mar 27, 2006
58.11
58.36
57.32
58.20
5,709,092
+0.20(+0.34%)
Mar 24, 2006
57.07
58.60
57.00
58.00
10,773,921
+1.94(+3.46%)
Mar 23, 2006
55.71
56.41
55.11
56.06
5,880,000
+0.17(+0.30%)
Mar 22, 2006
54.01
56.69
54.00
55.89
9,522,900
+1.00(+1.82%)
Mar 21, 2006
54.14
56.12
53.44
54.89
10,314,727
+1.08(+2.01%)
Mar 20, 2006
55.21
55.37
52.85
53.81
8,911,494
-1.19(-2.16%)
Mar 17, 2006
54.98
55.30
53.91
55.00
6,855,648
+0.10(+0.18%)
Mar 16, 2006
57.04
57.08
54.79
54.90
9,037,464
-1.63(-2.88%)
Mar 15, 2006
55.65
56.90
55.10
56.53
14,208,951
+3.11(+5.82%)
Mar 14, 2006
53.02
53.88
52.55
53.42
8,667,460
+0.00(+0.00%)
Mar 13, 2006
52.80
55.25
52.86
53.42
11,450,293
+0.36(+0.68%)
Mar 10, 2006
54.08
54.23
52.15
53.06
8,708,751
-0.47(-0.88%)
Mar 09, 2006
54.71
55.75
53.51
53.53
9,074,226
-0.42(-0.78%)
Mar 08, 2006
54.32
54.90
52.63
53.95
19,592,878
-2.55(-4.51%)
Mar 07, 2006
58.07
58.25
56.12
56.50
9,379,747
-2.28(-3.88%)
Mar 06, 2006
59.61
59.83
58.00
58.78
9,055,349
-0.50(-0.84%)
Mar 03, 2006
60.08
61.93
59.12
59.28
9,711,031
-1.92(-3.14%)
Mar 02, 2006
61.23
62.50
60.55
61.20
8,058,371
-0.57(-0.92%)
Mar 01, 2006
61.53
62.33
60.56
61.77
8,333,817
+1.43(+2.37%)
Feb 28, 2006
61.08
63.19
60.11
60.34
13,632,620
-0.74(-1.21%)
Feb 27, 2006
59.00
61.98
58.73
61.08
20,745,370
+4.74(+8.41%)
Feb 24, 2006
57.23
57.40
56.05
56.34
6,790,025
-1.14(-1.98%)
Feb 23, 2006
58.65
59.25
57.34
57.48
9,130,260
-1.52(-2.58%)
Feb 22, 2006
55.83
59.34
55.16
59.00
12,707,435
+3.00(+5.36%)
Feb 21, 2006
57.76
58.02
55.52
56.00
9,864,565
-1.39(-2.42%)
Feb 17, 2006
58.68
59.05
57.31
57.39
7,440,478
-1.65(-2.79%)
Feb 16, 2006
59.80
60.54
58.50
59.04
7,196,500
-0.35(-0.59%)
Feb 15, 2006
58.32
60.30
57.46
59.39
12,736,364
+0.15(+0.25%)
Feb 14, 2006
58.83
59.90
58.13
59.24
7,997,016
-0.09(-0.15%)
Feb 13, 2006
60.61
60.73
58.88
59.33
7,186,552
-1.91(-3.12%)
Feb 10, 2006
60.84
61.73
58.86
61.24
13,438,332
+0.16(+0.26%)
Feb 09, 2006
64.93
65.35
60.93
61.08
13,498,817
-3.48(-5.39%)
Feb 08, 2006
62.95
64.95
62.43
64.56
7,441,081
+2.24(+3.59%)
Feb 07, 2006
62.45
63.32
61.06
62.32
7,820,718
-0.08(-0.13%)
Feb 06, 2006
64.44
64.68
61.45
62.40
11,544,374
-1.65(-2.58%)
Feb 03, 2006
64.97
65.66
63.87
64.05
7,220,169
-0.97(-1.49%)
Feb 02, 2006
66.74
66.87
64.67
65.02
7,857,866
-1.73(-2.59%)
Feb 01, 2006
67.21
67.99
66.22
66.75
9,296,040
-0.61(-0.91%)
Jan 31, 2006
66.18
67.66
65.31
67.36
13,624,124
+1.07(+1.61%)
Jan 30, 2006
63.55
67.00
63.17
66.29
17,846,262
+2.91(+4.59%)
Jan 27, 2006
64.77
66.48
62.73
63.38
35,314,092
-7.30(-10.33%)
Jan 26, 2006
70.80
72.36
66.17
70.68
38,344,288
+0.33(+0.47%)
Jan 25, 2006
76.19
76.31
69.49
70.35
22,659,008
-4.12(-5.53%)
Jan 24, 2006
74.20
75.90
73.78
74.47
15,209,091
+1.88(+2.59%)
Jan 23, 2006
69.47
73.24
68.75
72.59
16,928,136
+4.20(+6.14%)
Jan 20, 2006
72.39
72.48
68.04
68.39
13,568,171
-3.94(-5.45%)
Jan 19, 2006
72.91
74.15
71.60
72.33
12,303,345
+1.68(+2.38%)
Jan 18, 2006
70.18
71.35
69.28
70.65
11,759,104
-0.89(-1.24%)
Jan 17, 2006
69.89
72.18
69.35
71.54
16,991,264
-1.29(-1.77%)
Jan 13, 2006
75.23
75.85
72.26
72.83
18,317,598
-4.39(-5.69%)
Jan 12, 2006
76.16
79.80
75.07
77.22
20,508,600
+0.96(+1.26%)
Jan 11, 2006
75.71
77.69
74.25
76.26
16,402,902
-0.69(-0.90%)
Jan 10, 2006
76.70
77.60
75.52
76.95
14,260,138
-0.16(-0.21%)
Jan 09, 2006
75.60
77.80
74.74
77.11
23,360,752
+3.16(+4.27%)
Jan 06, 2006
69.95
74.40
69.81
73.95
20,044,176
+4.92(+7.13%)
Jan 05, 2006
67.80
69.39
67.38
69.03
11,319,566
+1.25(+1.84%)
Jan 04, 2006
67.71
68.69
66.41
67.78
15,498,446
+0.08(+0.12%)
Jan 03, 2006
64.41
68.02
63.78
67.70
25,056,718
+4.88(+7.77%)
Dec 30, 2005
62.60
63.41
61.77
62.82
6,910,317
+0.15(+0.24%)
Dec 29, 2005
64.45
64.50
62.50
62.67
8,982,334
-1.81(-2.81%)
Dec 28, 2005
64.25
64.88
63.10
64.48
8,056,600
+0.28(+0.44%)
Dec 27, 2005
63.86
65.01
63.84
64.20
11,264,600
+1.16(+1.84%)
Dec 23, 2005
62.06
63.27
61.88
63.04
9,014,707
+1.34(+2.17%)
Dec 22, 2005
59.91
62.15
59.82
61.70
9,451,729
+2.22(+3.73%)
Dec 21, 2005
58.89
59.78
58.26
59.48
9,591,446
+0.89(+1.52%)
Dec 20, 2005
58.36
58.95
56.66
58.59
16,340,906
-1.13(-1.89%)
Dec 19, 2005
57.75
60.69
57.50
59.72
16,328,016
+1.68(+2.89%)
Dec 16, 2005
56.29
59.00
56.11
58.04
15,263,866
+1.84(+3.27%)
Dec 15, 2005
53.10
56.32
53.00
56.20
19,280,100
+4.97(+9.70%)
Dec 14, 2005
51.30
52.14
50.85
51.23
5,833,368
-0.20(-0.39%)
Dec 13, 2005
51.27
51.73
50.32
51.43
6,884,669
+0.31(+0.61%)
Dec 12, 2005
49.79
51.40
49.36
51.12
10,743,906
+1.89(+3.84%)
Dec 09, 2005
48.45
49.34
47.35
49.23
8,363,296
+0.92(+1.90%)
Dec 08, 2005
49.34
49.45
47.75
48.31
7,459,022
-0.79(-1.61%)
Dec 07, 2005
49.25
49.70
48.77
49.10
7,167,539
+0.18(+0.37%)
Dec 06, 2005
48.40
50.00
48.36
48.92
14,217,718
+0.36(+0.74%)
Dec 05, 2005
46.00
48.80
45.65
48.56
22,529,060
+0.81(+1.70%)
Dec 02, 2005
49.31
50.00
47.34
47.75
14,787,354
-1.57(-3.18%)
Dec 01, 2005
51.60
51.97
48.55
49.32
13,192,862
-1.74(-3.41%)
Nov 30, 2005
51.03
51.90
50.65
51.06
6,229,338
-0.35(-0.68%)
Nov 29, 2005
52.53
52.75
50.57
51.41
15,524,661
-0.52(-1.00%)
Nov 28, 2005
51.14
52.90
51.11
51.93
13,095,141
+1.71(+3.41%)
Nov 25, 2005
49.87
50.44
49.19
50.22
3,774,108
+0.62(+1.25%)
Nov 23, 2005
50.90
51.46
49.00
49.60
14,575,644
-0.02(-0.04%)
Nov 22, 2005
47.58
50.03
47.34
49.62
27,688,030
+2.78(+5.94%)
Nov 21, 2005
54.27
54.78
46.34
46.84
63,352,680
-9.36(-16.65%)
Nov 18, 2005
58.99
59.15
55.35
56.20
13,059,815
-2.37(-4.05%)
Nov 17, 2005
57.91
58.75
56.81
58.57
9,786,307
+0.93(+1.61%)
Nov 16, 2005
56.76
57.74
55.32
57.64
10,840,653
+0.64(+1.12%)
Nov 15, 2005
58.28
58.74
56.71
57.00
16,416,847
-4.35(-7.09%)
Nov 14, 2005
61.73
62.55
60.82
61.35
7,027,985
+0.37(+0.61%)
Nov 11, 2005
60.19
62.07
59.95
60.98
9,088,704
+1.35(+2.26%)
Nov 10, 2005
59.48
60.49
57.59
59.63
13,312,809
-0.12(-0.20%)
Nov 09, 2005
61.13
61.70
58.53
59.75
12,135,728
-2.07(-3.35%)
Nov 08, 2005
60.86
62.44
59.40
61.82
12,368,596
+0.47(+0.77%)
Nov 07, 2005
63.77
64.00
61.11
61.35
15,012,520
-3.79(-5.82%)
Nov 04, 2005
64.87
65.24
63.41
65.14
9,654,356
+0.63(+0.98%)
Nov 03, 2005
62.81
65.49
62.58
64.51
14,851,643
+2.38(+3.83%)
Nov 02, 2005
59.03
62.39
58.75
62.13
13,948,694
+2.81(+4.74%)
Nov 01, 2005
58.50
59.34
58.08
59.32
8,308,050
+0.44(+0.75%)
Oct 31, 2005
57.65
59.40
56.65
58.88
10,417,521
+1.52(+2.65%)
Oct 28, 2005
57.70
58.28
56.01
57.36
8,879,849
+0.14(+0.24%)
Oct 27, 2005
56.86
57.77
56.40
57.22
6,752,101
+0.18(+0.32%)
Oct 26, 2005
56.94
58.48
56.34
57.04
9,066,176
+0.06(+0.11%)
Oct 25, 2005
55.41
57.19
55.40
56.98
12,270,387
-0.61(-1.06%)
Oct 24, 2005
56.43
57.67
54.75
57.59
15,557,672
+1.14(+2.02%)
Oct 21, 2005
54.00
56.50
52.75
56.45
31,132,302
+10.07(+21.71%)
Oct 20, 2005
47.56
49.50
46.33
46.38
18,003,684
-1.18(-2.48%)
Oct 19, 2005
47.98
48.25
46.15
47.56
13,616,043
-1.70(-3.45%)
Oct 18, 2005
50.76
51.00
49.20
49.26
5,677,565
-1.44(-2.84%)
Oct 17, 2005
50.16
52.46
50.00
50.70
10,107,360
+0.26(+0.52%)
Oct 14, 2005
48.53
51.10
48.33
50.44
15,337,319
+2.60(+5.43%)
Oct 13, 2005
48.26
49.24
46.76
47.84
13,117,157
-0.22(-0.46%)
Oct 12, 2005
50.42
50.86
47.64
48.06
19,520,588
-3.86(-7.43%)
Oct 11, 2005
51.32
52.70
51.11
51.92
9,696,450
+0.81(+1.58%)
Oct 10, 2005
53.35
53.47
50.93
51.11
9,525,651
-1.65(-3.13%)
Oct 07, 2005
52.44
53.23
50.66
52.76
13,688,052
+0.84(+1.62%)
Oct 06, 2005
50.71
52.55
49.90
51.92
19,340,068
-0.08(-0.15%)
Oct 05, 2005
52.01
53.37
51.50
52.00
13,830,829
-0.34(-0.65%)
Oct 04, 2005
48.45
52.88
48.36
52.34
19,258,342
+4.15(+8.61%)
Oct 03, 2005
48.80
49.15
48.03
48.19
7,486,368
-0.05(-0.10%)
Sep 30, 2005
46.45
48.58
46.38
48.24
14,138,226
+3.17(+7.03%)
Sep 29, 2005
43.74
45.12
43.30
45.07
6,890,729
+1.33(+3.04%)
Sep 28, 2005
44.54
45.05
43.50
43.74
7,408,020
-0.58(-1.31%)
Sep 27, 2005
45.50
45.79
44.31
44.32
5,952,083
-0.89(-1.97%)
Sep 26, 2005
45.13
46.15
44.89
45.21
6,829,193
+0.42(+0.94%)
Sep 23, 2005
44.79
44.94
43.45
44.79
6,797,618
+1.00(+2.28%)
Sep 22, 2005
43.79
45.71
42.82
43.79
17,006,060
-1.51(-3.33%)
Sep 21, 2005
46.20
46.30
45.24
45.30
7,206,762
-1.07(-2.31%)
Sep 20, 2005
46.55
47.81
46.10
46.37
8,691,561
-0.41(-0.88%)
Sep 19, 2005
45.90
46.83
44.75
46.78
7,496,468
+1.07(+2.34%)
Sep 16, 2005
44.55
46.09
44.22
45.71
14,329,776
+1.80(+4.10%)
Sep 15, 2005
43.26
44.04
42.64
43.91
8,281,158
+0.66(+1.53%)
Sep 14, 2005
42.78
43.99
42.62
43.25
12,920,500
+0.61(+1.43%)
Sep 13, 2005
40.64
43.20
40.54
42.64
11,801,978
+2.55(+6.36%)
Sep 12, 2005
39.75
40.58
39.67
40.09
4,594,657
+0.54(+1.37%)
Sep 09, 2005
39.41
40.01
39.41
39.55
3,777,389
+0.43(+1.10%)
Sep 08, 2005
38.86
39.48
38.66
39.12
4,635,613
-0.47(-1.19%)
Sep 07, 2005
38.36
39.68
37.97
39.59
5,456,477
+1.34(+3.50%)
Sep 06, 2005
37.92
38.89
37.59
38.25
4,801,843
+0.49(+1.30%)
Sep 02, 2005
38.25
38.36
37.61
37.76
3,439,733
-0.59(-1.54%)
Sep 01, 2005
37.86
38.52
37.76
38.35
6,365,685
-0.48(-1.24%)
Aug 31, 2005
38.90
39.40
38.37
38.83
6,740,974
+0.07(+0.18%)
Aug 30, 2005
38.75
38.84
37.84
38.76
5,098,139
-0.17(-0.44%)
Aug 29, 2005
37.04
39.96
36.88
38.93
13,038,388
+1.65(+4.43%)
Aug 26, 2005
37.20
37.35
36.85
37.28
4,223,400
-0.04(-0.11%)
Aug 25, 2005
36.12
37.48
36.04
37.32
7,942,273
+1.59(+4.45%)
Aug 24, 2005
35.20
36.56
35.08
35.73
6,920,710
+0.48(+1.36%)
Aug 23, 2005
34.89
35.61
34.51
35.25
3,927,660
+0.20(+0.57%)
Aug 22, 2005
36.05
36.28
34.88
35.05
4,463,911
-0.91(-2.53%)
Aug 19, 2005
36.59
36.59
35.88
35.96
4,048,253
-0.52(-1.43%)
Aug 18, 2005
36.03
36.60
35.98
36.48
3,585,646
+0.32(+0.88%)
Aug 17, 2005
36.05
36.63
36.02
36.16
3,841,276
+0.19(+0.53%)
Aug 16, 2005
37.05
37.13
35.86
35.97
4,667,303
-1.08(-2.91%)
Aug 15, 2005
36.38
37.35
36.29
37.05
4,948,763
+0.51(+1.40%)
Aug 12, 2005
35.55
37.03
35.39
36.54
8,307,389
+1.06(+2.99%)
Aug 11, 2005
34.70
35.59
34.67
35.48
4,269,876
+0.81(+2.34%)
Aug 10, 2005
35.02
35.20
34.51
34.67
5,348,882
-0.36(-1.03%)
Aug 09, 2005
35.43
35.50
34.79
35.03
3,136,579
-0.13(-0.37%)
Aug 08, 2005
34.38
35.50
34.36
35.16
5,913,403
+0.84(+2.45%)
Aug 05, 2005
34.15
34.61
33.94
34.32
3,663,041
+0.22(+0.65%)
Aug 04, 2005
34.33
34.95
34.01
34.10
3,940,567
-0.43(-1.25%)
Aug 03, 2005
33.92
34.98
33.70
34.53
5,616,547
+0.47(+1.38%)
Aug 02, 2005
33.81
34.18
33.64
34.06
3,089,295
+0.35(+1.04%)
Aug 01, 2005
34.14
34.14
33.62
33.71
2,340,032
-0.11(-0.33%)
Jul 29, 2005
33.80
34.25
33.63
33.82
3,413,026
-0.18(-0.53%)
Jul 28, 2005
32.94
34.16
32.75
34.00
7,106,307
+0.93(+2.81%)
Jul 27, 2005
33.28
33.47
32.71
33.07
5,431,715
-0.31(-0.93%)
Jul 26, 2005
31.63
33.60
31.57
33.38
9,857,548
+1.61(+5.07%)
Jul 25, 2005
31.47
31.81
31.28
31.77
5,258,803
+0.37(+1.18%)
Jul 22, 2005
31.21
32.84
30.97
31.40
22,571,478
+3.18(+11.27%)
Jul 21, 2005
28.36
28.58
27.45
28.22
7,631,508
-0.04(-0.14%)
Jul 20, 2005
27.78
28.33
27.75
28.26
3,328,514
+0.08(+0.28%)
Jul 19, 2005
27.93
28.49
27.62
28.18
6,253,755
+0.88(+3.22%)
Jul 18, 2005
27.48
27.65
27.23
27.30
2,838,066
-0.20(-0.73%)
Jul 15, 2005
26.55
27.53
26.55
27.50
4,811,047
+0.92(+3.46%)
Jul 14, 2005
26.46
27.21
26.05
26.58
6,309,319
+0.27(+1.03%)
Jul 13, 2005
26.16
26.49
25.94
26.31
4,257,510
+0.25(+0.96%)
Jul 12, 2005
25.72
26.38
25.72
26.06
4,018,892
+0.36(+1.40%)
Jul 11, 2005
25.34
25.75
25.32
25.70
5,684,034
+0.65(+2.59%)
Jul 08, 2005
24.96
25.29
24.55
25.05
5,033,820
+0.23(+0.93%)
Jul 07, 2005
23.52
24.95
23.41
24.82
5,780,536
+1.06(+4.46%)
Jul 06, 2005
23.95
24.05
23.63
23.76
2,311,329
-0.30(-1.25%)
Jul 05, 2005
23.43
24.34
23.43
24.06
4,640,400
+0.42(+1.78%)
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
.