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 (%)
Aug 31, 2010
26.88
27.06
26.46
26.91
10,047
-0.01(-0.03%)
Aug 30, 2010
27.16
27.39
26.88
26.92
2,967,423
-0.22(-0.82%)
Aug 27, 2010
27.14
27.30
26.47
27.14
116
+0.28(+1.05%)
Aug 26, 2010
26.58
27.18
26.58
26.86
4,049,675
+0.25(+0.93%)
Aug 25, 2010
26.43
26.75
26.01
26.61
5,339,755
+0.00(+0.00%)
Aug 24, 2010
26.62
26.98
26.20
26.61
946
-0.33(-1.21%)
Aug 23, 2010
27.29
27.39
26.76
26.94
6,228,189
-0.18(-0.66%)
Aug 20, 2010
27.34
27.41
27.06
27.12
4,951,965
-0.45(-1.61%)
Aug 19, 2010
28.05
28.26
27.26
27.56
3,815,972
-0.68(-2.42%)
Aug 18, 2010
28.19
28.93
28.08
28.25
2,949,972
-0.01(-0.03%)
Aug 17, 2010
28.09
28.42
27.93
28.25
2,454,584
+0.33(+1.16%)
Aug 16, 2010
27.60
28.10
27.46
27.93
2,601,270
+0.10(+0.37%)
Aug 13, 2010
27.81
28.07
27.64
27.83
2,998,734
-0.21(-0.76%)
Aug 12, 2010
27.50
28.04
27.34
28.04
7,287,058
+0.09(+0.31%)
Aug 11, 2010
28.53
28.53
27.83
27.95
4,921,693
-1.11(-3.83%)
Aug 10, 2010
28.64
29.11
28.61
29.07
3,981,145
+0.25(+0.86%)
Aug 09, 2010
28.85
28.96
28.62
28.82
1,880,346
+0.06(+0.21%)
Aug 06, 2010
28.51
28.99
28.19
28.76
4,412,244
-0.09(-0.30%)
Aug 05, 2010
28.91
29.26
28.33
28.84
8,673,475
-0.27(-0.94%)
Aug 04, 2010
29.11
29.68
28.96
29.12
5,733,231
+0.13(+0.44%)
Aug 03, 2010
29.17
29.17
28.54
28.99
3,027,633
-0.21(-0.73%)
Aug 02, 2010
28.65
29.29
28.65
29.20
4,305,464
+1.08(+3.83%)
Jul 30, 2010
28.09
28.45
27.53
28.13
3,811,089
-0.07(-0.24%)
Jul 29, 2010
28.39
28.78
27.76
28.19
5,009,555
+0.06(+0.21%)
Jul 28, 2010
28.13
28.28
27.83
28.13
566
+0.00(+0.00%)
Jul 27, 2010
28.13
28.93
28.10
28.13
757
-0.58(-2.03%)
Jul 26, 2010
28.50
28.84
28.33
28.72
2,757,009
+0.28(+0.99%)
Jul 23, 2010
28.12
28.60
28.05
28.43
4,253,175
+0.27(+0.97%)
Jul 22, 2010
27.19
28.25
27.19
28.16
5,778,599
+1.19(+4.41%)
Jul 21, 2010
27.86
28.00
26.87
26.97
5,212,245
-0.84(-3.02%)
Jul 20, 2010
27.81
27.83
27.00
27.81
6,003,318
+0.18(+0.65%)
Jul 19, 2010
27.23
27.75
27.11
27.63
2,630,649
+0.42(+1.54%)
Jul 16, 2010
28.14
28.15
27.08
27.21
5,826,390
-0.98(-3.49%)
Jul 15, 2010
28.74
28.93
27.90
28.19
5,944,413
-0.62(-2.17%)
Jul 14, 2010
29.11
29.26
28.43
28.82
4,081,943
-0.50(-1.69%)
Jul 13, 2010
28.89
29.51
28.89
29.32
3,332,242
+0.69(+2.42%)
Jul 12, 2010
28.56
28.94
28.48
28.62
2,291,093
-0.11(-0.39%)
Jul 09, 2010
28.31
28.78
28.30
28.73
4,261,077
+0.45(+1.60%)
Jul 08, 2010
28.07
28.41
27.91
28.28
3,351,901
+0.33(+1.19%)
Jul 07, 2010
26.85
27.99
26.68
27.95
6,614,253
+1.26(+4.71%)
Jul 06, 2010
26.37
27.04
26.35
26.69
3,279
+0.35(+1.33%)
Jul 05, 2010
26.34
26.67
25.88
26.34
6,699,731
+0.00(+0.00%)
Jul 02, 2010
26.60
26.67
25.88
26.34
6,699,731
+0.01(+0.03%)
Jul 01, 2010
26.74
27.29
26.18
26.33
13,452,947
-0.52(-1.94%)
Jun 30, 2010
27.41
27.51
26.71
26.85
324
-0.60(-2.18%)
Jun 29, 2010
28.54
28.59
27.20
27.45
8,105,128
-1.63(-5.59%)
Jun 28, 2010
29.37
29.49
28.90
29.08
3,077,934
-0.12(-0.41%)
Jun 25, 2010
29.26
29.52
28.79
29.20
6,968,584
+0.02(+0.06%)
Jun 24, 2010
30.05
30.05
28.84
29.18
9,473,545
-1.01(-3.35%)
Jun 23, 2010
30.13
30.31
29.70
30.19
4,786,763
+0.04(+0.14%)
Jun 22, 2010
30.44
30.85
30.05
30.15
5,440,462
-0.36(-1.18%)
Jun 21, 2010
30.76
31.10
30.41
30.50
5,524,868
+0.03(+0.08%)
Jun 18, 2010
30.80
30.81
30.39
30.48
5,448,859
-0.08(-0.25%)
Jun 17, 2010
30.23
30.58
30.14
30.56
4,737,512
+0.14(+0.45%)
Jun 16, 2010
29.77
30.48
29.66
30.42
6,072,766
+0.42(+1.40%)
Jun 15, 2010
29.51
30.01
29.22
30.00
5,959,486
+0.88(+3.03%)
Jun 14, 2010
29.32
29.71
29.07
29.12
5,224,126
-0.05(-0.18%)
Jun 11, 2010
28.88
29.22
28.66
29.17
3,903,475
+0.10(+0.35%)
Jun 10, 2010
28.96
29.32
28.56
29.07
7,292,193
+0.68(+2.41%)
Jun 09, 2010
27.82
29.10
27.82
28.38
13,042,108
+0.52(+1.87%)
Jun 08, 2010
28.16
28.35
27.50
27.86
8,227,839
-0.30(-1.06%)
Jun 07, 2010
28.02
28.77
28.01
28.16
9,470,719
+0.15(+0.52%)
Jun 04, 2010
28.21
28.44
27.82
28.01
10,310,210
-0.79(-2.73%)
Jun 03, 2010
29.48
29.55
28.63
28.80
6,716,560
-0.44(-1.49%)
Jun 02, 2010
28.71
29.29
28.05
29.24
2,804
+0.83(+2.92%)
Jun 01, 2010
28.37
29.22
28.33
28.41
4,444,405
-0.36(-1.25%)
May 31, 2010
28.77
29.45
28.62
28.77
4,142,276
+0.00(+0.00%)
May 28, 2010
29.36
29.45
28.62
28.77
4,142,276
-0.59(-2.01%)
May 27, 2010
28.71
29.39
28.51
29.36
5,081,355
+1.31(+4.67%)
May 26, 2010
27.72
28.66
27.49
28.05
7,824,458
+0.47(+1.71%)
May 25, 2010
26.93
27.61
26.66
27.58
8,190,309
+0.01(+0.03%)
May 24, 2010
27.78
28.11
27.47
27.57
4,542,654
-0.32(-1.14%)
May 21, 2010
27.22
27.91
26.87
27.89
7,938,993
+0.42(+1.53%)
May 20, 2010
27.62
28.12
27.42
27.47
8,871,345
-1.24(-4.32%)
May 19, 2010
28.91
29.01
27.76
28.71
9,586,937
-0.32(-1.09%)
May 18, 2010
29.30
29.59
28.93
29.02
116
-0.06(-0.21%)
May 17, 2010
29.05
29.27
28.36
29.08
4,314,108
+0.27(+0.92%)
May 14, 2010
28.94
29.27
28.50
28.82
5,461,416
-0.30(-1.03%)
May 13, 2010
29.51
29.72
29.09
29.12
3,306,466
-0.40(-1.36%)
May 12, 2010
28.65
29.56
28.55
29.52
5,476,985
+0.85(+2.96%)
May 11, 2010
29.00
29.22
28.62
28.67
5,710,216
+0.02(+0.06%)
May 10, 2010
28.51
28.70
28.36
28.66
7,678,142
+1.04(+3.78%)
May 07, 2010
27.95
28.45
27.23
27.61
7,629,898
-0.39(-1.38%)
May 06, 2010
28.74
29.22
26.28
28.00
9,562,556
-0.74(-2.56%)
May 05, 2010
28.75
29.08
28.62
28.73
7,474,860
-0.86(-2.89%)
May 04, 2010
30.56
30.56
29.26
29.59
5,758,449
-1.28(-4.16%)
May 03, 2010
30.35
30.99
30.24
30.87
3,935,537
+0.63(+2.09%)
Apr 30, 2010
30.88
31.26
30.20
30.24
6,123,622
-0.57(-1.86%)
Apr 29, 2010
30.56
31.32
30.56
30.81
9,514,463
+0.44(+1.44%)
Apr 28, 2010
30.18
30.64
29.93
30.38
7,386,246
+0.09(+0.31%)
Apr 27, 2010
31.08
31.23
30.03
30.28
7,550,248
-1.04(-3.33%)
Apr 26, 2010
31.40
31.73
31.22
31.33
4,318,299
+0.06(+0.19%)
Apr 23, 2010
31.25
31.28
30.57
31.27
3,774,027
+0.23(+0.74%)
Apr 22, 2010
30.69
31.09
30.23
31.04
3,408,364
+0.36(+1.17%)
Apr 21, 2010
30.67
30.73
30.35
30.68
5,296,433
-0.03(-0.08%)
Apr 20, 2010
29.95
30.70
29.87
30.70
6,889,987
+0.92(+3.07%)
Apr 19, 2010
29.97
30.15
29.43
29.79
7,000,009
-0.15(-0.51%)
Apr 16, 2010
30.72
31.04
29.84
29.94
10,778,309
-0.92(-3.00%)
Apr 15, 2010
31.00
31.02
30.66
30.86
4,375,709
-0.09(-0.30%)
Apr 14, 2010
30.54
31.01
30.23
30.96
8,355,437
+0.36(+1.17%)
Apr 13, 2010
30.72
30.82
30.29
30.60
5,064,757
-0.14(-0.45%)
Apr 12, 2010
31.10
31.10
30.55
30.74
5,798,221
-0.35(-1.13%)
Apr 09, 2010
30.11
31.14
30.01
31.09
9,895,241
+1.12(+3.74%)
Apr 08, 2010
29.74
30.05
29.69
29.97
4,923,542
+0.18(+0.60%)
Apr 07, 2010
29.83
29.93
29.57
29.79
4,439,145
-0.18(-0.60%)
Apr 06, 2010
30.11
30.11
29.76
29.97
4,289,195
-0.09(-0.31%)
Apr 05, 2010
29.71
30.09
29.61
30.06
5,023,807
+0.43(+1.44%)
Apr 02, 2010
29.63
29.63
29.63
29.63
0
+0.00(+0.00%)
Apr 01, 2010
29.58
29.82
29.33
29.63
5,665,937
+0.21(+0.70%)
Mar 31, 2010
28.75
29.77
28.59
29.43
9,580,901
+0.64(+2.23%)
Mar 30, 2010
28.90
28.96
28.55
28.78
5,672,035
-0.01(-0.03%)
Mar 29, 2010
28.96
29.05
28.68
28.79
6,119,513
+0.30(+1.05%)
Mar 26, 2010
28.57
28.78
28.14
28.49
6,112,629
+0.03(+0.09%)
Mar 25, 2010
28.07
28.71
27.99
28.47
5,489,991
+0.42(+1.50%)
Mar 24, 2010
27.70
28.06
27.53
28.05
4,672,708
+0.23(+0.83%)
Mar 23, 2010
27.41
27.82
27.31
27.82
3,781,239
+0.41(+1.50%)
Mar 22, 2010
26.96
27.47
26.84
27.41
5,118,121
+0.33(+1.23%)
Mar 19, 2010
26.95
27.38
26.63
27.07
6,071,445
+0.31(+1.15%)
Mar 18, 2010
26.60
26.89
26.45
26.76
2,740,030
+0.15(+0.58%)
Mar 17, 2010
26.97
27.01
26.50
26.61
3,150,353
-0.20(-0.73%)
Mar 16, 2010
26.50
26.87
26.43
26.81
4,098,538
+0.27(+1.03%)
Mar 15, 2010
26.33
26.53
26.31
26.53
4,684,632
-0.30(-1.12%)
Mar 12, 2010
26.83
26.94
26.72
26.83
6,083,841
+0.10(+0.38%)
Mar 11, 2010
26.56
26.80
26.36
26.73
5,281,063
+0.09(+0.32%)
Mar 10, 2010
26.26
26.82
26.16
26.64
6,030,680
+0.33(+1.24%)
Mar 09, 2010
25.87
26.54
25.73
26.32
6,080,121
+0.31(+1.18%)
Mar 08, 2010
26.07
26.25
25.96
26.01
4,384,042
+0.04(+0.16%)
Mar 05, 2010
25.59
26.15
25.53
25.97
5,121,765
+0.50(+1.98%)
Mar 04, 2010
25.32
25.55
25.21
25.46
3,629,253
+0.15(+0.57%)
Mar 03, 2010
25.39
25.62
25.28
25.32
2,971,482
-0.10(-0.40%)
Mar 02, 2010
25.59
25.75
25.34
25.42
4,641,919
+0.04(+0.16%)
Mar 01, 2010
25.41
25.68
25.23
25.38
6,063,520
+0.00(+0.00%)
Feb 26, 2010
25.40
25.45
25.20
25.38
3,838,326
-0.03(-0.13%)
Feb 25, 2010
24.74
25.45
24.64
25.41
5,926,354
+0.24(+0.97%)
Feb 24, 2010
25.25
25.32
24.81
25.17
5,633,737
+0.08(+0.32%)
Feb 23, 2010
25.64
25.64
24.88
25.09
5,892,443
-0.42(-1.64%)
Feb 22, 2010
25.84
25.91
25.33
25.51
5,902,159
-0.12(-0.47%)
Feb 19, 2010
25.28
25.68
25.21
25.63
4,843,761
+0.23(+0.89%)
Feb 18, 2010
25.34
25.52
25.07
25.40
4,495,361
-0.07(-0.29%)
Feb 17, 2010
25.29
25.62
25.00
25.47
4,353,278
+0.30(+1.19%)
Feb 16, 2010
24.89
25.17
24.65
25.17
3,510,961
+0.44(+1.77%)
Feb 15, 2010
24.74
24.74
24.74
24.74
0
+0.00(+0.00%)
Feb 12, 2010
24.50
24.91
24.20
24.74
5,793,942
+0.49(+2.01%)
Feb 11, 2010
24.57
24.94
24.06
24.25
10,367,091
-0.19(-0.77%)
Feb 10, 2010
24.49
24.74
24.12
24.44
5,132,764
-0.17(-0.70%)
Feb 09, 2010
24.27
24.85
24.11
24.61
8,391,308
+0.71(+2.97%)
Feb 08, 2010
24.38
24.49
23.87
23.90
5,858,016
-0.44(-1.79%)
Feb 05, 2010
24.89
24.98
23.97
24.33
7,364,273
-0.60(-2.40%)
Feb 04, 2010
25.71
25.71
24.93
24.93
5,723,200
-1.01(-3.89%)
Feb 03, 2010
25.32
26.52
25.32
25.94
6,772,854
+0.54(+2.12%)
Feb 02, 2010
25.10
25.47
24.39
25.40
4,869,520
+0.37(+1.47%)
Feb 01, 2010
25.17
25.45
24.92
25.04
4,857,396
+0.09(+0.38%)
Jan 29, 2010
24.90
25.45
24.80
24.94
5,319,681
+0.12(+0.48%)
Jan 28, 2010
25.16
25.32
24.59
24.82
3,183,522
-0.21(-0.85%)
Jan 27, 2010
25.24
25.40
24.85
25.04
2,601,795
-0.13(-0.51%)
Jan 26, 2010
25.00
25.45
24.83
25.16
3,018,303
+0.09(+0.34%)
Jan 25, 2010
25.55
25.68
25.03
25.08
3,236,817
-0.23(-0.91%)
Jan 22, 2010
25.87
25.87
25.19
25.31
5,237,958
-0.68(-2.63%)
Jan 21, 2010
26.25
26.70
25.91
25.99
6,157,360
-0.29(-1.11%)
Jan 20, 2010
26.18
26.38
25.97
26.29
5,611,927
-0.08(-0.29%)
Jan 19, 2010
25.22
26.45
25.22
26.36
6,829,979
+1.16(+4.58%)
Jan 18, 2010
25.21
25.21
25.21
25.21
0
+0.00(+0.00%)
Jan 15, 2010
25.62
25.65
24.92
25.21
5,147,665
-0.45(-1.74%)
Jan 14, 2010
25.32
25.69
25.31
25.65
3,353,342
+0.26(+1.01%)
Jan 13, 2010
25.38
25.49
25.10
25.39
3,103,885
+0.16(+0.64%)
Jan 12, 2010
25.69
25.73
24.95
25.23
5,068,738
-0.60(-2.32%)
Jan 11, 2010
25.69
25.88
25.47
25.83
3,899,270
+0.12(+0.47%)
Jan 08, 2010
25.81
25.81
25.46
25.71
2,062,065
-0.14(-0.53%)
Jan 07, 2010
25.62
26.02
25.27
25.85
7,359,278
+0.27(+1.04%)
Jan 06, 2010
25.61
25.99
25.51
25.58
4,222,625
-0.13(-0.50%)
Jan 05, 2010
25.66
25.73
25.29
25.71
5,050,316
+0.05(+0.20%)
Jan 04, 2010
25.73
25.92
25.51
25.66
3,660,125
+0.21(+0.84%)
Jan 01, 2010
25.45
25.45
25.45
25.45
0
+0.00(+0.00%)
Dec 31, 2009
25.68
25.89
25.39
25.45
2,355,272
-0.15(-0.57%)
Dec 30, 2009
25.42
25.81
25.42
25.59
3,336,597
-0.08(-0.30%)
Dec 29, 2009
25.34
25.76
25.31
25.67
4,314,958
+0.32(+1.25%)
Dec 28, 2009
25.28
25.44
25.21
25.35
3,086,763
+0.05(+0.20%)
Dec 25, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.00(+0.00%)
Dec 24, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.07(+0.27%)
Dec 23, 2009
25.56
25.63
25.22
25.23
4,012,375
-0.21(-0.81%)
Dec 22, 2009
25.88
25.88
25.41
25.44
4,340,616
-0.42(-1.62%)
Dec 21, 2009
25.75
26.19
25.75
25.86
5,545,465
+0.18(+0.70%)
Dec 18, 2009
25.61
25.72
25.01
25.68
6,221,343
+0.08(+0.30%)
Dec 17, 2009
26.13
26.13
25.42
25.60
4,857,094
-0.55(-2.09%)
Dec 16, 2009
26.32
26.49
25.96
26.15
4,106,230
+0.12(+0.46%)
Dec 15, 2009
26.23
26.33
25.61
26.03
4,247,562
+0.01(+0.03%)
Dec 14, 2009
25.95
26.10
25.87
26.02
4,959,298
-0.45(-1.68%)
Dec 11, 2009
26.42
26.66
26.35
26.46
5,437,986
+0.07(+0.26%)
Dec 10, 2009
25.77
26.53
25.75
26.40
4,252,321
+0.67(+2.59%)
Dec 09, 2009
25.99
26.04
25.39
25.73
3,209,047
-0.15(-0.60%)
Dec 08, 2009
25.92
25.99
25.41
25.88
4,123,331
-0.15(-0.59%)
Dec 07, 2009
25.45
26.23
25.26
26.04
6,624,744
+0.61(+2.39%)
Dec 04, 2009
25.54
25.81
25.17
25.43
8,311,549
+0.17(+0.68%)
Dec 03, 2009
25.83
25.85
25.22
25.26
5,474,174
-0.49(-1.89%)
Dec 02, 2009
25.61
25.87
25.47
25.75
5,975,476
+0.06(+0.23%)
Dec 01, 2009
25.65
25.90
25.42
25.69
5,166,557
+0.32(+1.25%)
Nov 30, 2009
25.75
25.75
25.06
25.37
4,987,925
-0.33(-1.30%)
Nov 27, 2009
25.40
25.87
25.15
25.70
1,585,729
-0.34(-1.31%)
Nov 26, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.00(+0.00%)
Nov 25, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.17(+0.66%)
Nov 24, 2009
25.88
26.15
25.70
25.87
5,375,252
-0.04(-0.17%)
Nov 23, 2009
26.05
26.26
25.70
25.92
3,139,709
+0.26(+1.00%)
Nov 20, 2009
26.17
26.24
25.55
25.66
4,140,184
-0.64(-2.44%)
Nov 19, 2009
26.05
26.32
25.45
26.30
4,381,694
-0.05(-0.19%)
Nov 18, 2009
26.71
26.73
25.99
26.35
4,990,859
-0.41(-1.54%)
Nov 17, 2009
26.88
26.97
26.32
26.76
3,463,719
-0.10(-0.38%)
Nov 16, 2009
26.64
27.01
26.54
26.87
4,222,128
+0.40(+1.52%)
Nov 13, 2009
26.00
26.53
25.91
26.46
4,434,334
+0.57(+2.22%)
Nov 12, 2009
26.37
26.45
25.79
25.89
4,153,921
-0.48(-1.82%)
Nov 11, 2009
26.61
26.75
26.11
26.37
4,203,995
+0.07(+0.26%)
Nov 10, 2009
26.14
26.48
25.99
26.30
3,765,824
+0.15(+0.59%)
Nov 09, 2009
25.81
26.19
25.63
26.15
5,325,898
+0.50(+1.97%)
Nov 06, 2009
25.59
25.68
25.03
25.64
4,111,602
+0.18(+0.71%)
Nov 05, 2009
24.79
25.67
24.79
25.46
5,190,264
+0.86(+3.51%)
Nov 04, 2009
25.24
25.35
24.52
24.60
4,689,589
+0.05(+0.21%)
Nov 03, 2009
24.29
24.88
23.85
24.55
5,857,040
+0.54(+2.25%)
Nov 02, 2009
23.75
24.14
23.49
24.01
7,482,419
+0.39(+1.67%)
Oct 30, 2009
24.15
24.49
23.43
23.61
5,159,949
-0.64(-2.65%)
Oct 29, 2009
23.52
24.26
23.41
24.26
4,709,402
+0.79(+3.36%)
Oct 28, 2009
23.94
24.13
23.43
23.47
4,949,463
-0.68(-2.83%)
Oct 27, 2009
24.44
24.75
23.97
24.15
5,324,795
-0.21(-0.88%)
Oct 26, 2009
24.25
24.86
23.85
24.37
5,515,307
+0.09(+0.39%)
Oct 23, 2009
24.06
24.31
23.91
24.27
3,711,791
-0.30(-1.22%)
Oct 22, 2009
24.46
24.62
24.11
24.57
3,489,498
+0.17(+0.70%)
Oct 21, 2009
25.10
25.55
24.35
24.40
4,093,644
-0.86(-3.39%)
Oct 20, 2009
24.69
25.28
24.68
25.26
5,081,057
+0.46(+1.86%)
Oct 19, 2009
24.39
24.88
24.39
24.80
6,279,353
+0.42(+1.72%)
Oct 16, 2009
24.16
24.43
23.95
24.38
6,175,857
-0.03(-0.14%)
Oct 15, 2009
24.74
24.44
24.01
24.41
14,069,057
-0.33(-1.35%)
Oct 14, 2009
24.08
24.82
24.00
24.74
5,928,614
+0.18(+0.73%)
Oct 13, 2009
24.70
24.80
24.35
24.56
3,246,466
-0.08(-0.31%)
Oct 12, 2009
24.72
24.98
24.45
24.64
2,775,831
-0.16(-0.66%)
Oct 09, 2009
24.80
25.27
24.62
24.80
4,268,604
+0.05(+0.21%)
Oct 08, 2009
24.65
25.07
24.49
24.75
4,717,576
+0.06(+0.24%)
Oct 07, 2009
25.11
25.35
24.45
24.69
7,435,898
+0.28(+1.16%)
Oct 06, 2009
23.91
24.63
23.79
24.41
5,441,297
+0.57(+2.41%)
Oct 05, 2009
23.56
23.98
23.47
23.84
5,346,524
+0.23(+0.98%)
Oct 02, 2009
23.23
23.99
23.14
23.61
6,210,516
+0.23(+0.99%)
Oct 01, 2009
23.88
23.91
23.26
23.38
5,641,358
-0.62(-2.60%)
Sep 30, 2009
24.30
24.30
23.58
24.00
4,153,890
-0.17(-0.71%)
Sep 29, 2009
23.88
24.33
23.85
24.17
3,144,144
+0.54(+2.28%)
Sep 28, 2009
22.75
23.80
22.75
23.63
2,342,170
+0.86(+3.80%)
Sep 25, 2009
23.14
23.66
22.70
22.77
2,539,402
-0.43(-1.85%)
Sep 24, 2009
23.43
23.70
22.88
23.20
3,661,720
-0.22(-0.95%)
Sep 23, 2009
23.85
24.06
23.42
23.42
2,945,690
-0.56(-2.36%)
Sep 22, 2009
24.02
24.33
23.82
23.98
2,425,114
+0.09(+0.39%)
Sep 21, 2009
23.99
24.35
23.43
23.89
3,013,576
-0.24(-0.99%)
Sep 18, 2009
24.39
24.52
24.00
24.13
5,329,483
-0.16(-0.67%)
Sep 17, 2009
24.46
25.30
23.91
24.29
10,223,590
+0.28(+1.18%)
Sep 16, 2009
23.94
24.30
23.65
24.01
6,543,995
+0.38(+1.59%)
Sep 15, 2009
22.84
23.76
22.66
23.63
5,489,517
+0.80(+3.52%)
Sep 14, 2009
22.12
22.96
22.12
22.83
6,562,913
+0.55(+2.46%)
Sep 11, 2009
22.44
22.78
22.25
22.28
7,012,198
-0.41(-1.81%)
Sep 10, 2009
22.17
22.71
21.83
22.69
4,520,279
+0.72(+3.27%)
Sep 09, 2009
21.67
22.01
21.41
21.97
5,351,743
+0.39(+1.78%)
Sep 08, 2009
21.71
21.98
21.41
21.59
4,437,658
+0.05(+0.24%)
Sep 07, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.00(+0.00%)
Sep 04, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.75(+3.62%)
Sep 03, 2009
20.83
21.05
20.47
20.78
2,947,199
+0.17(+0.83%)
Sep 02, 2009
20.52
20.84
20.23
20.61
2,996,389
-0.13(-0.62%)
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
.