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 (%)
Apr 30, 2007
35.69
35.90
35.31
35.31
2,744,444
-0.50(-1.39%)
Apr 27, 2007
36.36
36.36
35.50
35.80
2,140,444
-0.57(-1.58%)
Apr 26, 2007
36.42
36.54
36.10
36.38
1,858,875
-0.21(-0.58%)
Apr 25, 2007
36.78
36.80
36.38
36.59
2,754,470
+0.02(+0.05%)
Apr 24, 2007
36.25
36.69
36.03
36.57
2,496,275
+0.39(+1.06%)
Apr 23, 2007
35.90
36.24
35.78
36.19
2,054,843
+0.37(+1.03%)
Apr 20, 2007
36.80
36.80
35.53
35.82
2,877,870
+0.21(+0.60%)
Apr 19, 2007
35.82
35.82
35.33
35.61
2,101,259
+0.03(+0.10%)
Apr 18, 2007
35.34
35.68
35.30
35.57
2,832,290
+0.02(+0.05%)
Apr 17, 2007
35.09
35.55
34.76
35.55
2,012,933
+0.40(+1.14%)
Apr 16, 2007
34.55
35.37
34.42
35.15
2,303,966
+0.80(+2.34%)
Apr 13, 2007
35.93
35.93
33.98
34.35
2,607,606
+0.03(+0.07%)
Apr 12, 2007
34.03
34.40
33.93
34.32
3,113,101
+0.05(+0.15%)
Apr 11, 2007
34.70
34.79
34.01
34.27
4,158,069
-0.48(-1.38%)
Apr 10, 2007
35.02
35.14
34.72
34.75
2,345,910
-0.34(-0.98%)
Apr 09, 2007
34.98
35.16
34.82
35.09
1,963,045
+0.27(+0.76%)
Apr 05, 2007
35.15
35.24
34.72
34.83
2,330,838
-0.39(-1.12%)
Apr 04, 2007
35.55
35.59
35.20
35.22
3,528,522
-0.28(-0.80%)
Apr 03, 2007
35.31
35.80
35.28
35.50
2,380,288
+0.41(+1.17%)
Apr 02, 2007
35.26
35.30
34.88
35.09
2,776,326
-0.09(-0.27%)
Mar 30, 2007
34.74
35.23
34.48
35.19
3,216,645
+0.39(+1.11%)
Mar 29, 2007
35.61
35.61
34.60
34.80
2,123,218
-0.12(-0.34%)
Mar 28, 2007
34.84
35.02
34.51
34.92
1,934,420
-0.09(-0.24%)
Mar 27, 2007
35.08
35.20
34.78
35.01
2,271,954
-0.26(-0.73%)
Mar 26, 2007
35.33
35.52
34.43
35.26
2,791,515
-0.16(-0.46%)
Mar 23, 2007
35.81
35.90
35.35
35.43
2,365,402
-0.36(-1.00%)
Mar 22, 2007
35.90
36.05
35.58
35.79
2,645,618
-0.16(-0.45%)
Mar 21, 2007
35.07
35.99
35.06
35.95
3,707,514
+0.86(+2.46%)
Mar 20, 2007
35.04
35.18
34.90
35.08
2,047,516
-0.01(-0.02%)
Mar 19, 2007
34.41
35.20
34.38
35.09
3,442,981
+0.77(+2.24%)
Mar 16, 2007
34.49
34.56
34.16
34.32
3,330,002
-0.14(-0.40%)
Mar 15, 2007
34.08
34.56
33.94
34.46
2,358,060
+0.33(+0.98%)
Mar 14, 2007
34.00
34.28
33.80
34.13
3,726,537
+0.33(+0.99%)
Mar 13, 2007
33.87
34.38
33.47
33.79
5,082,045
-0.08(-0.23%)
Mar 12, 2007
33.83
33.99
33.47
33.87
2,631,335
+0.40(+1.20%)
Mar 09, 2007
33.29
33.57
33.21
33.47
1,687,316
+0.29(+0.88%)
Mar 08, 2007
33.26
33.46
32.95
33.18
3,392,509
+0.21(+0.62%)
Mar 07, 2007
33.42
33.44
32.94
32.97
4,014,767
-0.62(-1.86%)
Mar 06, 2007
33.47
33.82
33.17
33.59
3,311,660
+0.21(+0.62%)
Mar 05, 2007
33.38
33.61
33.23
33.39
3,005,788
-0.08(-0.23%)
Mar 02, 2007
34.45
34.45
32.95
33.47
4,572,182
+0.45(+1.37%)
Mar 01, 2007
33.38
33.41
31.88
33.01
5,991,003
-0.40(-1.20%)
Feb 28, 2007
33.49
34.07
33.38
33.41
4,322,975
-0.17(-0.51%)
Feb 27, 2007
34.42
34.54
32.57
33.59
5,071,180
-0.98(-2.82%)
Feb 26, 2007
34.54
34.83
34.40
34.56
1,896,388
+0.05(+0.15%)
Feb 23, 2007
34.71
34.78
34.37
34.51
1,734,050
-0.17(-0.49%)
Feb 22, 2007
34.73
34.88
34.52
34.68
1,394,180
-0.09(-0.27%)
Feb 21, 2007
34.49
34.92
34.49
34.78
1,252,811
+0.27(+0.77%)
Feb 20, 2007
34.73
34.99
34.49
34.51
2,650,145
-0.13(-0.37%)
Feb 16, 2007
34.24
34.80
34.09
34.64
3,412,721
+0.26(+0.75%)
Feb 15, 2007
34.33
34.42
34.18
34.38
1,806,370
+0.05(+0.15%)
Feb 14, 2007
34.42
34.62
34.26
34.33
2,615,473
+0.13(+0.38%)
Feb 13, 2007
34.05
34.25
33.90
34.20
1,943,002
+0.33(+0.96%)
Feb 12, 2007
34.61
34.63
33.81
33.88
2,645,497
-0.63(-1.84%)
Feb 09, 2007
34.90
35.09
34.34
34.51
2,348,246
-0.33(-0.96%)
Feb 08, 2007
35.01
35.18
34.74
34.84
2,278,496
-0.16(-0.46%)
Feb 07, 2007
35.12
35.25
34.96
35.01
2,633,672
-0.17(-0.49%)
Feb 06, 2007
35.23
35.49
35.03
35.18
2,100,558
+0.09(+0.24%)
Feb 05, 2007
35.05
35.18
34.55
35.09
2,537,167
-0.09(-0.24%)
Feb 02, 2007
34.68
35.23
34.49
35.18
1,813,497
+0.64(+1.86%)
Feb 01, 2007
34.88
35.07
34.42
34.54
1,910,586
-0.27(-0.79%)
Jan 31, 2007
34.48
34.90
34.32
34.81
2,389,956
+0.22(+0.64%)
Jan 30, 2007
34.58
34.76
34.28
34.59
3,453,730
+0.02(+0.05%)
Jan 29, 2007
34.11
34.83
33.95
34.57
6,590,840
+0.62(+1.81%)
Jan 26, 2007
34.29
34.37
33.95
33.95
4,800,826
-0.24(-0.70%)
Jan 25, 2007
34.31
34.59
33.96
34.19
3,432,816
-0.29(-0.84%)
Jan 24, 2007
34.78
34.98
34.42
34.48
3,898,984
-0.33(-0.96%)
Jan 23, 2007
35.51
35.73
34.78
34.82
3,062,102
-0.62(-1.74%)
Jan 22, 2007
35.61
35.65
35.06
35.43
1,727,624
-0.30(-0.84%)
Jan 19, 2007
35.78
35.98
35.62
35.73
2,970,271
-0.15(-0.41%)
Jan 18, 2007
35.74
35.96
35.69
35.88
3,705,040
+0.19(+0.53%)
Jan 17, 2007
35.88
35.97
35.63
35.69
1,854,389
-0.15(-0.43%)
Jan 16, 2007
35.76
35.85
35.63
35.85
2,793,734
+0.07(+0.19%)
Jan 12, 2007
36.27
36.28
35.68
35.78
5,196,192
-0.50(-1.39%)
Jan 11, 2007
36.36
36.47
36.19
36.28
3,150,545
-0.10(-0.28%)
Jan 10, 2007
35.82
36.44
35.62
36.38
3,356,056
+0.35(+0.97%)
Jan 09, 2007
36.12
36.38
35.95
36.03
2,945,034
-0.09(-0.26%)
Jan 08, 2007
35.55
36.19
35.39
36.13
5,350,880
+0.63(+1.78%)
Jan 05, 2007
35.26
35.79
35.21
35.49
4,337,462
+0.20(+0.56%)
Jan 04, 2007
35.59
35.59
35.10
35.30
3,294,719
-0.29(-0.82%)
Jan 03, 2007
35.12
35.85
35.10
35.59
5,109,151
+0.47(+1.34%)
Dec 29, 2006
34.78
35.20
34.66
35.12
3,824,794
+0.33(+0.96%)
Dec 28, 2006
34.56
34.81
34.53
34.78
2,062,821
+0.15(+0.44%)
Dec 27, 2006
34.54
34.70
34.19
34.63
2,660,193
+0.09(+0.27%)
Dec 26, 2006
33.91
34.63
33.78
34.54
2,566,142
+0.59(+1.74%)
Dec 22, 2006
33.59
34.07
33.47
33.95
3,505,370
+0.19(+0.56%)
Dec 21, 2006
33.68
33.81
33.48
33.76
5,066,039
+0.17(+0.51%)
Dec 20, 2006
33.65
33.74
33.33
33.59
2,548,500
-0.09(-0.25%)
Dec 19, 2006
32.61
33.76
32.58
33.67
3,868,140
+0.82(+2.50%)
Dec 18, 2006
32.67
33.04
32.61
32.85
2,339,484
+0.34(+1.05%)
Dec 15, 2006
32.31
32.70
32.10
32.51
4,428,359
+0.16(+0.50%)
Dec 14, 2006
32.21
32.48
32.13
32.34
4,760,752
+0.14(+0.43%)
Dec 13, 2006
32.52
32.67
32.16
32.21
2,707,861
-0.18(-0.55%)
Dec 12, 2006
32.59
32.69
32.18
32.39
3,156,854
-0.31(-0.94%)
Dec 11, 2006
32.27
32.83
32.27
32.70
2,330,137
+0.44(+1.35%)
Dec 08, 2006
32.35
32.53
32.17
32.26
2,265,995
-0.18(-0.55%)
Dec 07, 2006
32.76
32.78
32.39
32.44
2,184,445
-0.30(-0.92%)
Dec 06, 2006
32.75
32.83
32.62
32.74
1,511,131
-0.07(-0.21%)
Dec 05, 2006
33.04
33.05
32.70
32.81
2,370,445
-0.21(-0.65%)
Dec 04, 2006
32.80
33.44
32.80
33.02
2,539,036
+0.40(+1.23%)
Dec 01, 2006
32.44
32.73
32.10
32.62
2,453,864
+0.32(+0.98%)
Nov 30, 2006
32.29
32.51
32.10
32.30
2,964,779
+0.00(+0.00%)
Nov 29, 2006
32.34
32.51
32.10
32.30
2,807,754
+0.01(+0.03%)
Nov 28, 2006
32.11
32.40
32.06
32.29
3,460,272
+0.03(+0.08%)
Nov 27, 2006
33.32
33.38
32.27
32.27
2,417,996
-1.14(-3.41%)
Nov 24, 2006
32.96
33.69
32.88
33.41
1,239,842
+0.19(+0.57%)
Nov 22, 2006
33.31
33.42
33.21
33.22
1,938,393
-0.09(-0.26%)
Nov 21, 2006
33.47
33.47
33.22
33.30
2,843,856
-0.12(-0.36%)
Nov 20, 2006
33.59
33.80
33.23
33.42
2,139,814
-0.22(-0.66%)
Nov 17, 2006
33.47
33.83
33.43
33.65
2,912,788
+0.09(+0.26%)
Nov 16, 2006
33.08
33.69
33.00
33.56
3,112,574
+0.63(+1.92%)
Nov 15, 2006
33.09
33.20
32.87
32.93
2,672,928
-0.21(-0.62%)
Nov 14, 2006
33.04
33.24
32.82
33.13
2,556,678
+0.13(+0.39%)
Nov 13, 2006
32.78
33.06
32.60
33.00
2,265,177
+0.34(+1.05%)
Nov 10, 2006
34.21
34.21
31.99
32.66
5,740,989
-0.18(-0.55%)
Nov 09, 2006
33.81
33.89
32.80
32.84
4,987,643
-1.11(-3.28%)
Nov 08, 2006
34.10
34.10
33.35
33.95
2,499,079
-0.20(-0.58%)
Nov 07, 2006
33.68
34.24
33.18
34.15
3,170,875
+0.37(+1.09%)
Nov 06, 2006
33.37
34.01
33.14
33.78
2,431,432
+0.52(+1.57%)
Nov 03, 2006
33.00
33.45
32.62
33.26
1,779,966
+0.43(+1.30%)
Nov 02, 2006
33.17
33.23
32.68
32.83
2,462,977
-0.56(-1.69%)
Nov 01, 2006
33.35
33.98
33.32
33.40
2,095,651
+0.09(+0.26%)
Oct 31, 2006
33.77
33.82
33.17
33.31
2,861,148
-0.50(-1.47%)
Oct 30, 2006
34.09
34.21
33.69
33.81
1,313,564
-0.37(-1.08%)
Oct 27, 2006
33.59
34.22
33.47
34.18
2,973,308
+0.41(+1.22%)
Oct 26, 2006
33.03
33.88
32.98
33.77
3,440,995
+0.74(+2.23%)
Oct 25, 2006
33.05
33.16
32.77
33.03
1,980,219
-0.19(-0.57%)
Oct 24, 2006
32.89
33.27
32.80
33.22
1,618,034
+0.20(+0.60%)
Oct 23, 2006
32.46
33.21
32.40
33.02
2,008,610
+0.34(+1.05%)
Oct 20, 2006
33.30
33.30
32.63
32.68
2,364,019
-0.56(-1.70%)
Oct 19, 2006
33.27
33.34
32.98
33.24
2,251,625
-0.05(-0.15%)
Oct 18, 2006
33.30
33.38
33.10
33.30
3,653,633
+0.09(+0.28%)
Oct 17, 2006
33.02
33.26
32.73
33.20
1,613,127
+0.09(+0.26%)
Oct 16, 2006
33.21
33.30
33.04
33.12
1,582,750
-0.15(-0.44%)
Oct 13, 2006
33.35
33.50
33.04
33.26
1,998,445
-0.15(-0.46%)
Oct 12, 2006
32.66
33.64
32.66
33.41
2,433,652
+0.82(+2.52%)
Oct 11, 2006
32.71
32.80
32.36
32.59
1,464,514
-0.18(-0.55%)
Oct 10, 2006
32.91
32.92
32.60
32.77
1,457,737
-0.18(-0.55%)
Oct 09, 2006
32.64
32.95
32.63
32.95
1,095,085
+0.21(+0.65%)
Oct 06, 2006
32.72
32.97
32.46
32.74
1,745,733
+0.04(+0.13%)
Oct 05, 2006
32.35
32.83
32.28
32.70
1,956,034
+0.15(+0.47%)
Oct 04, 2006
32.40
32.62
31.80
32.54
2,288,661
-0.01(-0.03%)
Oct 03, 2006
31.68
32.63
31.66
32.55
2,125,444
+0.83(+2.62%)
Oct 02, 2006
31.88
32.35
31.61
31.72
3,306,986
-0.10(-0.32%)
Sep 29, 2006
31.74
32.17
31.69
31.82
2,475,362
+0.15(+0.49%)
Sep 28, 2006
32.15
32.26
31.67
31.67
3,208,962
-0.47(-1.46%)
Sep 27, 2006
32.12
32.33
31.98
32.14
2,401,523
-0.12(-0.37%)
Sep 26, 2006
32.10
32.33
31.93
32.26
2,000,431
+0.09(+0.29%)
Sep 25, 2006
31.80
32.23
31.57
32.17
2,843,622
+0.47(+1.49%)
Sep 22, 2006
31.80
31.88
31.36
31.69
2,145,539
+0.03(+0.08%)
Sep 21, 2006
31.82
32.21
31.67
31.67
5,028,419
-0.15(-0.46%)
Sep 20, 2006
31.70
31.96
31.47
31.81
3,188,750
+0.15(+0.49%)
Sep 19, 2006
31.17
31.68
31.04
31.66
3,953,078
+0.44(+1.40%)
Sep 18, 2006
31.24
31.53
31.13
31.22
2,637,878
-0.08(-0.25%)
Sep 15, 2006
30.68
31.35
30.68
31.30
4,642,516
+0.67(+2.18%)
Sep 14, 2006
31.00
31.19
30.61
30.63
3,681,790
-0.37(-1.19%)
Sep 13, 2006
30.47
31.04
30.38
31.00
4,634,104
+0.53(+1.74%)
Sep 12, 2006
30.04
30.60
30.00
30.47
4,871,043
+0.41(+1.37%)
Sep 11, 2006
29.36
30.09
29.32
30.06
3,452,912
+0.56(+1.92%)
Sep 08, 2006
29.40
29.60
29.29
29.49
4,461,657
+0.27(+0.94%)
Sep 06, 2006
29.74
29.85
28.99
29.22
6,656,267
-0.64(-2.15%)
Sep 05, 2006
30.94
30.94
29.57
29.86
15,677,021
-1.78(-5.63%)
Sep 01, 2006
31.28
31.69
31.24
31.64
1,510,897
+0.57(+1.85%)
Aug 31, 2006
31.20
31.41
31.05
31.07
1,814,899
+0.00(+0.00%)
Aug 30, 2006
31.46
31.66
31.04
31.07
1,571,183
-0.39(-1.25%)
Aug 29, 2006
31.41
31.50
31.01
31.46
1,763,609
+0.11(+0.35%)
Aug 28, 2006
31.06
31.50
31.06
31.35
1,722,717
+0.25(+0.80%)
Aug 25, 2006
31.15
31.39
31.06
31.10
1,778,447
-0.15(-0.47%)
Aug 24, 2006
31.50
31.51
31.15
31.25
1,682,292
-0.10(-0.33%)
Aug 23, 2006
31.37
31.61
31.21
31.35
2,181,057
+0.16(+0.52%)
Aug 22, 2006
31.09
31.33
31.03
31.19
1,531,693
-0.03(-0.11%)
Aug 21, 2006
31.60
31.76
31.22
31.22
1,586,021
-0.38(-1.19%)
Aug 18, 2006
31.58
31.96
31.51
31.60
2,216,691
+0.03(+0.08%)
Aug 17, 2006
31.37
31.69
31.15
31.57
2,757,749
+0.30(+0.96%)
Aug 16, 2006
31.22
31.33
31.15
31.28
2,179,187
+0.09(+0.27%)
Aug 15, 2006
31.37
31.72
31.16
31.19
3,048,900
+0.01(+0.03%)
Aug 14, 2006
31.93
31.93
31.18
31.18
2,330,955
-0.39(-1.22%)
Aug 11, 2006
31.73
32.04
31.42
31.57
5,675,796
-0.15(-0.46%)
Aug 10, 2006
30.00
31.89
29.96
31.71
7,337,643
+2.80(+9.68%)
Aug 09, 2006
29.53
29.53
28.83
28.91
3,179,170
-0.53(-1.80%)
Aug 08, 2006
29.58
29.66
29.38
29.44
2,699,449
+0.10(+0.35%)
Aug 07, 2006
29.33
29.39
29.20
29.34
2,400,938
+0.05(+0.18%)
Aug 04, 2006
28.96
29.37
28.87
29.29
2,998,194
+0.55(+1.91%)
Aug 03, 2006
29.14
29.15
28.49
28.74
2,991,885
-0.42(-1.44%)
Aug 02, 2006
29.48
29.61
29.08
29.16
1,768,049
-0.32(-1.07%)
Aug 01, 2006
29.83
29.83
29.10
29.48
3,623,256
-0.35(-1.18%)
Jul 31, 2006
30.02
30.12
29.61
29.83
2,325,464
-0.36(-1.19%)
Jul 28, 2006
29.30
30.21
29.10
30.19
4,515,400
+1.13(+3.89%)
Jul 27, 2006
28.87
29.07
28.65
29.06
3,275,441
+0.36(+1.25%)
Jul 26, 2006
28.39
28.75
28.39
28.70
3,091,778
+0.24(+0.84%)
Jul 25, 2006
28.42
28.64
28.01
28.46
3,127,412
-0.11(-0.39%)
Jul 24, 2006
28.64
28.78
28.29
28.57
2,694,542
-0.08(-0.27%)
Jul 21, 2006
29.04
29.04
28.45
28.65
2,262,023
-0.25(-0.86%)
Jul 20, 2006
29.47
29.47
28.84
28.90
1,911,287
-0.42(-1.43%)
Jul 19, 2006
28.83
29.34
28.52
29.32
4,141,415
+0.68(+2.39%)
Jul 18, 2006
28.33
28.66
27.75
28.63
3,191,554
+0.30(+1.06%)
Jul 17, 2006
28.46
28.65
28.03
28.33
2,950,993
-0.17(-0.60%)
Jul 14, 2006
28.72
29.07
28.29
28.50
3,774,205
-0.43(-1.48%)
Jul 13, 2006
29.64
29.64
28.84
28.93
5,037,181
-0.71(-2.40%)
Jul 12, 2006
30.26
30.35
29.61
29.64
3,197,863
-0.66(-2.18%)
Jul 11, 2006
30.33
30.44
30.09
30.30
3,961,607
-0.03(-0.11%)
Jul 10, 2006
29.77
30.47
29.70
30.33
3,804,816
+0.55(+1.84%)
Jul 07, 2006
29.23
29.85
29.19
29.79
5,364,316
+0.46(+1.58%)
Jul 06, 2006
30.41
30.75
29.31
29.32
4,378,471
-1.10(-3.60%)
Jul 05, 2006
30.71
30.84
30.34
30.42
2,682,275
-0.53(-1.71%)
Jul 03, 2006
30.68
30.95
30.68
30.95
1,412,289
+0.27(+0.89%)
Jun 30, 2006
30.72
30.95
30.53
30.68
4,451,492
-0.03(-0.11%)
Jun 29, 2006
30.71
30.71
30.71
30.71
0
+0.07(+0.22%)
Jun 28, 2006
30.51
30.86
30.46
30.64
2,923,186
+0.21(+0.70%)
Jun 27, 2006
31.14
31.19
30.24
30.43
2,788,126
-0.56(-1.82%)
Jun 23, 2006
30.81
31.33
30.73
30.99
2,265,878
-0.03(-0.11%)
Jun 22, 2006
31.63
31.67
31.03
31.03
3,075,772
-0.68(-2.16%)
Jun 21, 2006
30.99
32.00
30.99
31.71
4,562,601
+0.72(+2.32%)
Jun 20, 2006
31.16
31.28
30.93
30.99
4,320,054
-0.03(-0.11%)
Jun 19, 2006
31.03
31.31
30.94
31.03
2,505,972
+0.13(+0.42%)
Jun 16, 2006
31.08
31.37
30.90
30.90
4,535,496
-0.40(-1.29%)
Jun 15, 2006
31.16
31.48
31.01
31.30
2,941,413
+0.18(+0.58%)
Jun 14, 2006
31.51
31.58
31.02
31.12
3,378,255
-0.39(-1.25%)
Jun 13, 2006
31.84
31.86
31.44
31.51
3,825,963
-0.51(-1.60%)
Jun 12, 2006
32.23
32.32
31.87
32.03
3,541,589
-0.09(-0.29%)
Jun 09, 2006
31.84
32.23
31.75
32.12
4,038,367
+0.35(+1.10%)
Jun 08, 2006
30.86
31.77
30.81
31.77
6,057,142
+0.71(+2.29%)
Jun 07, 2006
30.98
31.11
30.72
31.06
11,135,566
+0.08(+0.25%)
Jun 06, 2006
31.70
31.79
30.97
30.98
3,752,591
-0.73(-2.29%)
Jun 05, 2006
32.25
32.31
31.65
31.71
3,003,919
-0.76(-2.35%)
Jun 02, 2006
32.48
32.69
32.42
32.47
2,260,387
-0.09(-0.29%)
Jun 01, 2006
32.31
32.62
32.14
32.57
2,625,260
+0.26(+0.79%)
May 31, 2006
32.05
32.32
32.01
32.31
3,483,873
+0.31(+0.96%)
May 30, 2006
32.10
32.18
31.97
32.00
2,684,378
-0.27(-0.85%)
May 26, 2006
32.10
32.35
32.09
32.28
2,045,763
+0.27(+0.83%)
May 25, 2006
31.69
32.02
31.59
32.01
3,497,426
+0.53(+1.69%)
May 24, 2006
31.33
31.63
31.16
31.48
4,659,457
-0.02(-0.05%)
May 23, 2006
31.93
32.05
31.47
31.50
2,662,062
-0.47(-1.47%)
May 22, 2006
31.93
32.37
31.83
31.97
4,499,044
-0.15(-0.45%)
May 19, 2006
32.08
32.29
31.69
32.11
3,696,628
+0.21(+0.67%)
May 18, 2006
31.73
32.69
31.90
31.90
3,545,678
-0.64(-1.97%)
May 17, 2006
32.70
32.88
32.52
32.54
2,866,989
-0.33(-1.02%)
May 16, 2006
32.74
33.01
32.61
32.88
4,472,756
+0.22(+0.68%)
May 15, 2006
32.74
32.80
32.51
32.65
6,036,345
-0.14(-0.42%)
May 12, 2006
33.31
33.38
32.78
32.79
2,821,658
-0.50(-1.49%)
May 11, 2006
33.89
34.19
33.14
33.29
5,138,476
-0.56(-1.67%)
May 10, 2006
33.83
33.93
33.65
33.85
3,147,858
-0.18(-0.53%)
May 09, 2006
34.01
34.09
33.89
34.03
2,080,580
+0.01(+0.03%)
May 08, 2006
34.25
34.58
34.01
34.02
2,015,970
-0.30(-0.87%)
May 05, 2006
34.19
34.39
33.98
34.32
2,417,879
+0.33(+0.98%)
May 04, 2006
33.42
34.13
33.41
33.99
3,140,030
+0.60(+1.79%)
May 03, 2006
33.19
33.46
33.08
33.39
3,403,842
+0.13(+0.39%)
May 02, 2006
33.64
33.71
33.25
33.26
4,220,395
-0.35(-1.04%)
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
.