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
Fanuc Ltd Unsp A ADR
(OP:
FANUY
)
14.62
+0.06 (+0.41%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
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 (%)
Nov 30, 2009
41.00
41.67
41.00
41.67
17,064
+0.52(+1.26%)
Nov 27, 2009
40.64
41.51
40.26
41.15
70,629
-0.75(-1.79%)
Nov 25, 2009
42.29
42.30
41.67
41.90
27,098
+1.10(+2.70%)
Nov 24, 2009
41.20
41.20
40.16
40.80
19,422
-1.51(-3.57%)
Nov 23, 2009
42.25
42.40
42.01
42.31
11,378
+0.56(+1.34%)
Nov 20, 2009
41.35
42.04
41.35
41.75
13,427
+0.04(+0.10%)
Nov 19, 2009
42.25
42.26
41.38
41.71
47,973
-0.79(-1.86%)
Nov 18, 2009
42.64
42.64
42.00
42.50
23,143
-0.07(-0.16%)
Nov 17, 2009
43.09
43.09
42.45
42.57
7,853
-1.04(-2.38%)
Nov 16, 2009
43.10
43.65
43.10
43.61
6,537
+1.36(+3.22%)
Nov 13, 2009
42.39
42.55
42.00
42.25
16,401
+1.07(+2.60%)
Nov 12, 2009
41.36
41.50
41.18
41.18
16,552
-1.57(-3.67%)
Nov 11, 2009
42.80
43.00
42.50
42.75
15,429
-0.05(-0.12%)
Nov 10, 2009
42.50
42.89
42.50
42.80
58,456
-0.80(-1.83%)
Nov 09, 2009
42.70
43.61
42.10
43.60
140,749
+1.00(+2.35%)
Nov 06, 2009
41.76
42.60
41.76
42.60
264,786
+0.30(+0.71%)
Nov 05, 2009
40.55
42.50
40.55
42.30
176,578
+1.05(+2.55%)
Nov 04, 2009
41.65
41.87
41.05
41.25
5,102
-0.25(-0.60%)
Nov 03, 2009
40.93
41.50
40.92
41.50
13,317
+0.46(+1.12%)
Nov 02, 2009
41.80
41.87
40.98
41.04
14,173
-0.13(-0.32%)
Oct 30, 2009
42.15
42.59
41.00
41.17
5,685
-2.04(-4.72%)
Oct 29, 2009
42.15
43.35
42.15
43.21
18,315
-0.56(-1.28%)
Oct 28, 2009
43.00
43.77
42.90
43.77
8,003
+0.57(+1.32%)
Oct 27, 2009
42.75
43.42
42.75
43.20
8,888
-0.69(-1.57%)
Oct 26, 2009
44.05
44.75
43.55
43.89
8,739
+0.39(+0.90%)
Oct 23, 2009
44.24
44.24
43.46
43.50
10,491
-0.56(-1.27%)
Oct 22, 2009
43.51
44.65
43.51
44.06
9,505
+0.84(+1.94%)
Oct 21, 2009
43.00
43.84
43.00
43.22
7,137
-1.16(-2.61%)
Oct 20, 2009
44.24
44.40
43.40
44.38
7,387
+0.34(+0.77%)
Oct 19, 2009
43.35
44.04
43.03
44.04
5,219
+1.29(+3.02%)
Oct 16, 2009
43.19
43.19
42.75
42.75
8,967
-0.25(-0.58%)
Oct 15, 2009
42.45
43.14
42.45
43.00
11,178
-0.15(-0.35%)
Oct 14, 2009
42.75
43.35
42.55
43.15
6,661
+0.65(+1.53%)
Oct 13, 2009
42.60
42.99
42.36
42.50
6,305
+0.05(+0.12%)
Oct 12, 2009
42.80
42.80
42.00
42.45
4,289
+0.05(+0.12%)
Oct 09, 2009
42.55
42.75
42.40
42.40
4,297
+0.40(+0.95%)
Oct 08, 2009
41.80
42.54
41.57
42.00
16,779
+0.09(+0.21%)
Oct 07, 2009
41.26
41.91
41.26
41.91
83,417
-0.49(-1.16%)
Oct 06, 2009
41.60
42.53
41.60
42.40
9,623
+0.50(+1.19%)
Oct 05, 2009
41.20
42.14
41.20
41.90
27,516
-0.94(-2.19%)
Oct 02, 2009
42.05
42.89
42.05
42.84
9,592
-0.28(-0.64%)
Oct 01, 2009
43.15
43.73
42.75
43.12
29,170
-1.85(-4.12%)
Sep 30, 2009
44.55
45.15
44.15
44.97
2,014
+0.38(+0.85%)
Sep 29, 2009
44.15
44.60
44.15
44.59
7,014
+0.44(+1.00%)
Sep 28, 2009
44.00
44.64
44.00
44.15
15,079
-0.24(-0.54%)
Sep 25, 2009
44.44
44.45
43.70
44.39
41,226
-0.06(-0.13%)
Sep 24, 2009
44.95
45.50
44.30
44.45
13,347
+1.05(+2.42%)
Sep 23, 2009
43.95
44.45
43.27
43.40
20,890
-0.85(-1.92%)
Sep 22, 2009
43.95
44.34
43.50
44.25
21,236
+0.80(+1.84%)
Sep 21, 2009
42.75
43.60
42.75
43.45
13,753
-0.60(-1.36%)
Sep 18, 2009
44.00
44.05
43.60
44.05
7,457
+0.55(+1.26%)
Sep 17, 2009
43.80
43.90
43.21
43.50
5,529
+0.50(+1.16%)
Sep 16, 2009
42.15
43.10
42.15
43.00
28,285
+0.90(+2.14%)
Sep 15, 2009
41.90
42.10
41.35
42.10
7,461
+0.55(+1.32%)
Sep 14, 2009
41.00
41.70
41.00
41.55
3,673
-0.60(-1.42%)
Sep 11, 2009
42.05
42.73
42.05
42.15
5,228
+0.35(+0.84%)
Sep 10, 2009
41.89
42.00
41.35
41.80
4,011
-0.10(-0.24%)
Sep 09, 2009
41.40
42.00
40.98
41.90
6,945
+0.40(+0.96%)
Sep 08, 2009
41.85
41.85
41.25
41.50
8,038
+1.83(+4.61%)
Sep 04, 2009
39.60
39.95
39.55
39.67
13,642
+0.27(+0.69%)
Sep 03, 2009
39.35
39.60
39.35
39.40
3,632
-0.90(-2.23%)
Sep 02, 2009
40.70
40.70
40.20
40.30
4,265
+0.00(+0.00%)
Sep 01, 2009
41.10
41.10
40.15
40.30
17,070
-0.70(-1.71%)
Aug 31, 2009
40.45
41.02
40.45
41.00
14,468
-0.45(-1.09%)
Aug 28, 2009
41.25
41.60
41.10
41.45
11,468
+0.15(+0.36%)
Aug 27, 2009
41.15
41.40
40.95
41.30
48,456
-0.30(-0.72%)
Aug 26, 2009
41.22
41.60
41.08
41.60
25,630
+0.68(+1.66%)
Aug 25, 2009
40.10
41.20
40.10
40.92
12,693
+0.42(+1.04%)
Aug 24, 2009
40.60
40.85
40.40
40.50
7,312
+1.25(+3.18%)
Aug 21, 2009
38.85
40.05
38.85
39.25
5,734
-0.65(-1.63%)
Aug 20, 2009
39.90
39.90
39.70
39.90
7,154
+0.45(+1.14%)
Aug 19, 2009
38.80
39.45
38.80
39.45
8,812
+0.20(+0.51%)
Aug 18, 2009
39.20
39.25
38.66
39.25
2,824
+0.10(+0.26%)
Aug 17, 2009
38.20
39.65
38.20
39.15
6,745
-1.75(-4.28%)
Aug 14, 2009
40.75
41.00
40.30
40.90
5,069
+1.45(+3.68%)
Aug 13, 2009
39.22
39.90
39.22
39.45
4,983
+0.40(+1.02%)
Aug 12, 2009
39.20
39.55
38.96
39.05
4,360
-0.25(-0.64%)
Aug 11, 2009
39.60
39.85
39.20
39.30
27,428
+0.16(+0.41%)
Aug 10, 2009
39.20
39.20
38.60
39.14
3,359
-0.41(-1.04%)
Aug 07, 2009
39.10
39.80
39.10
39.55
6,156
-0.10(-0.25%)
Aug 06, 2009
39.90
39.90
39.15
39.65
4,924
+0.00(+0.00%)
Aug 05, 2009
39.60
39.85
39.30
39.65
36,530
-1.05(-2.58%)
Aug 04, 2009
41.00
41.00
40.50
40.70
26,320
-1.00(-2.40%)
Aug 03, 2009
41.06
41.75
41.06
41.70
9,196
+0.65(+1.58%)
Jul 31, 2009
40.50
41.30
40.50
41.05
17,740
+0.45(+1.11%)
Jul 30, 2009
40.50
41.05
40.00
40.60
16,142
-1.05(-2.52%)
Jul 29, 2009
41.35
41.70
41.25
41.65
3,740
-0.15(-0.36%)
Jul 28, 2009
41.25
41.85
41.25
41.80
5,515
+0.30(+0.72%)
Jul 27, 2009
41.35
41.90
41.35
41.50
8,762
+0.15(+0.36%)
Jul 24, 2009
41.45
41.45
40.83
41.35
5,927
+0.10(+0.24%)
Jul 23, 2009
40.95
41.50
40.65
41.25
7,816
+0.55(+1.35%)
Jul 22, 2009
40.35
40.85
40.35
40.70
8,525
+0.00(+0.00%)
Jul 21, 2009
40.60
40.72
40.05
40.70
18,475
+1.25(+3.17%)
Jul 20, 2009
39.30
39.85
39.30
39.45
5,095
+0.05(+0.13%)
Jul 17, 2009
39.45
39.45
39.18
39.40
8,745
-0.40(-1.01%)
Jul 16, 2009
39.75
39.80
39.30
39.80
6,353
+0.40(+1.02%)
Jul 15, 2009
39.05
39.50
38.79
39.40
5,671
-0.15(-0.38%)
Jul 14, 2009
39.81
39.81
39.30
39.55
2,448
+0.63(+1.62%)
Jul 13, 2009
38.60
39.00
38.51
38.92
7,865
+0.32(+0.83%)
Jul 10, 2009
38.22
38.60
38.00
38.60
3,744
-0.35(-0.90%)
Jul 09, 2009
38.55
39.25
38.55
38.95
11,506
-1.00(-2.50%)
Jul 08, 2009
39.40
40.15
39.40
39.95
8,758
-0.05(-0.12%)
Jul 07, 2009
39.85
40.55
39.85
40.00
6,431
-0.55(-1.36%)
Jul 06, 2009
40.50
40.55
40.00
40.55
10,161
+1.05(+2.66%)
Jul 02, 2009
39.60
39.80
39.20
39.50
13,425
-1.12(-2.76%)
Jul 01, 2009
39.75
40.70
39.75
40.62
6,825
+0.87(+2.19%)
Jun 30, 2009
40.65
40.65
39.60
39.75
6,572
-0.75(-1.85%)
Jun 29, 2009
40.00
40.70
40.00
40.50
7,266
+0.25(+0.62%)
Jun 26, 2009
40.40
40.40
39.35
40.25
35,837
-0.56(-1.37%)
Jun 25, 2009
40.25
40.81
39.91
40.81
12,098
+1.56(+3.97%)
Jun 24, 2009
39.01
39.85
39.00
39.25
101,261
+1.70(+4.53%)
Jun 23, 2009
37.33
37.85
37.15
37.55
12,392
-0.95(-2.47%)
Jun 22, 2009
38.74
38.80
37.90
38.50
120,672
-0.50(-1.28%)
Jun 19, 2009
38.85
39.10
38.40
39.00
21,260
-0.03(-0.08%)
Jun 18, 2009
39.05
39.20
38.55
39.03
9,866
-0.89(-2.23%)
Jun 17, 2009
39.10
39.98
39.05
39.92
20,888
+1.17(+3.02%)
Jun 16, 2009
39.15
39.35
38.40
38.75
14,547
-0.43(-1.10%)
Jun 15, 2009
39.20
39.20
38.95
39.18
3,907
-1.92(-4.67%)
Jun 12, 2009
40.60
41.35
40.56
41.10
4,345
+0.05(+0.12%)
Jun 11, 2009
40.55
41.75
40.55
41.05
5,316
+0.30(+0.74%)
Jun 10, 2009
41.70
41.70
40.70
40.75
11,599
-0.95(-2.28%)
Jun 09, 2009
41.60
41.70
41.00
41.70
45,157
+0.30(+0.72%)
Jun 08, 2009
41.40
41.40
40.75
41.40
7,950
+0.70(+1.72%)
Jun 05, 2009
40.73
41.00
40.04
40.70
101,150
-0.05(-0.12%)
Jun 04, 2009
39.75
40.75
39.75
40.75
13,209
-0.80(-1.93%)
Jun 03, 2009
41.15
41.60
40.92
41.55
554,714
+0.20(+0.48%)
Jun 02, 2009
41.40
41.40
40.55
41.35
21,806
+0.35(+0.85%)
Jun 01, 2009
40.40
41.28
40.40
41.00
9,954
+0.38(+0.94%)
May 29, 2009
39.73
40.62
39.73
40.62
17,816
+0.62(+1.55%)
May 28, 2009
39.12
40.00
38.80
40.00
6,936
+1.30(+3.36%)
May 27, 2009
39.21
39.80
38.70
38.70
4,497
-1.40(-3.49%)
May 26, 2009
39.33
40.10
39.20
40.10
1,557
-0.05(-0.12%)
May 22, 2009
40.75
41.09
40.05
40.15
13,339
+0.65(+1.65%)
May 21, 2009
40.09
40.09
39.00
39.50
9,379
-1.00(-2.47%)
May 20, 2009
40.05
41.00
40.05
40.50
13,834
+0.25(+0.62%)
May 19, 2009
40.20
40.90
40.20
40.25
19,941
-0.35(-0.86%)
May 18, 2009
40.20
41.00
40.15
40.60
26,410
-0.30(-0.73%)
May 17, 2009
40.80
40.90
40.05
40.90
1,683
+0.25(+0.62%)
May 15, 2009
40.80
40.95
40.05
40.65
10,593
+0.65(+1.62%)
May 14, 2009
39.85
40.00
39.30
40.00
17,499
-0.60(-1.48%)
May 13, 2009
40.00
41.15
40.00
40.60
24,628
-0.70(-1.69%)
May 12, 2009
40.74
41.65
40.74
41.30
81,328
+0.85(+2.10%)
May 11, 2009
40.15
41.20
40.00
40.45
91,912
-1.60(-3.80%)
May 08, 2009
41.25
42.10
41.00
42.05
431,781
+0.71(+1.72%)
May 07, 2009
42.00
42.00
40.80
41.34
498,305
+1.29(+3.22%)
May 06, 2009
40.00
40.50
39.85
40.05
7,350
+0.65(+1.65%)
May 05, 2009
38.85
40.00
38.61
39.40
10,361
-0.15(-0.38%)
May 04, 2009
39.40
40.30
39.40
39.55
41,385
-0.20(-0.50%)
May 01, 2009
37.85
39.75
37.10
39.75
498,929
+3.25(+8.90%)
Apr 30, 2009
36.20
36.50
35.73
36.50
17,365
+1.25(+3.55%)
Apr 29, 2009
35.15
35.47
35.10
35.25
4,581
+0.75(+2.17%)
Apr 28, 2009
34.10
34.75
34.10
34.50
3,873
-0.89(-2.51%)
Apr 27, 2009
35.39
36.00
35.39
35.39
6,493
-0.36(-1.01%)
Apr 24, 2009
34.56
35.75
34.56
35.75
3,287
+0.84(+2.41%)
Apr 23, 2009
34.81
34.91
34.15
34.91
4,086
+0.34(+0.98%)
Apr 22, 2009
34.45
35.10
34.45
34.57
3,435
-0.48(-1.37%)
Apr 21, 2009
35.54
35.55
35.05
35.05
2,524
-0.55(-1.54%)
Apr 20, 2009
35.75
36.00
35.60
35.60
8,164
-1.35(-3.65%)
Apr 17, 2009
35.90
36.95
35.90
36.95
4,286
+1.45(+4.08%)
Apr 16, 2009
34.45
35.65
34.45
35.50
4,336
+0.75(+2.16%)
Apr 15, 2009
35.25
35.25
34.20
34.75
3,028
-0.74(-2.09%)
Apr 14, 2009
35.50
35.85
35.49
35.49
639
-0.35(-0.98%)
Apr 13, 2009
35.80
35.84
35.26
35.84
837
-1.58(-4.22%)
Apr 09, 2009
37.43
37.43
37.42
37.42
1,063
+1.32(+3.66%)
Apr 08, 2009
35.95
36.15
35.65
36.10
1,401
-0.65(-1.77%)
Apr 07, 2009
36.65
37.00
36.40
36.75
3,498
-0.40(-1.08%)
Apr 06, 2009
37.70
37.70
37.15
37.15
1,685
+0.15(+0.41%)
Apr 03, 2009
36.55
37.26
36.55
37.00
3,543
-0.10(-0.27%)
Apr 02, 2009
37.10
37.50
36.26
37.10
5,472
+2.25(+6.46%)
Apr 01, 2009
33.85
34.88
33.85
34.85
2,867
+1.04(+3.08%)
Mar 31, 2009
33.65
34.10
33.65
33.81
7,150
+0.21(+0.63%)
Mar 30, 2009
34.00
34.44
33.60
33.60
1,544
-1.50(-4.27%)
Mar 26, 2009
35.00
35.60
35.00
35.10
1,270
+0.20(+0.57%)
Mar 25, 2009
34.70
35.60
34.50
34.90
18,293
-2.40(-6.43%)
Mar 24, 2009
36.55
37.40
36.15
37.30
5,951
+0.65(+1.77%)
Mar 23, 2009
35.35
36.65
35.35
36.65
7,977
+2.65(+7.79%)
Mar 20, 2009
34.10
34.70
33.75
34.00
4,705
-1.00(-2.86%)
Mar 19, 2009
34.71
35.00
34.71
35.00
2,166
-0.15(-0.43%)
Mar 18, 2009
33.45
35.15
33.05
35.15
8,911
+2.05(+6.19%)
Mar 17, 2009
32.70
33.50
32.70
33.10
6,819
+1.95(+6.26%)
Mar 16, 2009
31.30
31.80
31.15
31.15
5,922
+0.10(+0.32%)
Mar 13, 2009
30.95
31.60
30.85
31.05
2,718
+2.00(+6.88%)
Mar 12, 2009
28.72
29.65
28.70
29.05
3,972
-1.05(-3.49%)
Mar 11, 2009
29.84
30.10
29.72
30.10
5,345
+0.70(+2.38%)
Mar 10, 2009
28.15
29.40
28.15
29.40
8,079
+2.20(+8.09%)
Mar 09, 2009
27.35
27.35
27.20
27.20
6,365
-2.55(-8.57%)
Mar 06, 2009
30.45
31.10
29.20
29.75
8,586
-1.35(-4.34%)
Mar 05, 2009
31.57
31.66
31.10
31.10
3,361
-0.10(-0.32%)
Mar 04, 2009
30.80
32.00
30.80
31.20
20,359
+0.70(+2.30%)
Mar 02, 2009
31.40
32.15
30.50
30.50
12,678
-2.00(-6.15%)
Feb 27, 2009
32.90
33.00
32.50
32.50
4,584
+0.85(+2.69%)
Feb 26, 2009
32.32
32.60
31.65
31.65
8,434
-1.10(-3.36%)
Feb 25, 2009
32.80
33.00
32.50
32.75
10,776
+0.30(+0.92%)
Feb 24, 2009
31.65
33.00
31.55
32.45
21,885
+1.45(+4.68%)
Feb 23, 2009
32.05
32.29
31.00
31.00
5,760
-1.10(-3.43%)
Feb 20, 2009
31.80
32.65
31.33
32.10
22,027
-1.40(-4.18%)
Feb 19, 2009
33.89
34.07
33.45
33.50
3,968
+0.00(+0.00%)
Feb 18, 2009
33.20
33.55
33.00
33.50
11,310
+1.35(+4.20%)
Feb 17, 2009
32.15
32.50
32.00
32.15
1,313
-0.28(-0.86%)
Feb 13, 2009
32.00
32.59
31.90
32.43
9,426
-0.19(-0.58%)
Feb 12, 2009
31.85
32.62
31.85
32.62
7,760
-1.53(-4.48%)
Feb 11, 2009
34.10
34.20
33.90
34.15
7,597
+0.00(+0.00%)
Feb 10, 2009
34.00
34.15
33.25
34.15
5,990
+0.20(+0.59%)
Feb 09, 2009
34.45
34.45
33.70
33.95
6,336
+1.20(+3.66%)
Feb 06, 2009
32.70
32.95
32.70
32.75
2,307
+0.35(+1.08%)
Feb 05, 2009
32.47
32.73
32.40
32.40
4,792
-0.50(-1.52%)
Feb 04, 2009
32.90
32.90
32.50
32.90
12,775
+0.50(+1.54%)
Feb 03, 2009
31.35
32.40
31.35
32.40
11,956
+2.40(+8.00%)
Feb 02, 2009
29.75
30.40
29.75
30.00
562
+0.05(+0.17%)
Jan 30, 2009
30.31
30.95
29.95
29.95
3,773
-1.40(-4.47%)
Jan 29, 2009
32.55
32.55
31.35
31.35
2,464
+0.38(+1.23%)
Jan 28, 2009
30.85
30.98
30.50
30.97
4,621
+0.32(+1.04%)
Jan 27, 2009
29.65
30.65
29.65
30.65
4,671
+1.90(+6.61%)
Jan 26, 2009
28.30
29.40
28.30
28.75
31,752
-0.85(-2.87%)
Jan 23, 2009
29.75
30.05
29.50
29.60
3,223
-0.35(-1.17%)
Jan 22, 2009
31.20
31.20
29.90
29.95
1,606
-0.31(-1.02%)
Jan 21, 2009
30.47
31.00
29.40
30.26
6,022
+0.51(+1.71%)
Jan 20, 2009
30.00
30.20
29.15
29.75
5,912
-2.00(-6.30%)
Jan 16, 2009
31.55
32.00
31.55
31.75
3,355
-0.30(-0.94%)
Jan 15, 2009
31.20
32.05
31.00
32.05
11,747
-0.70(-2.14%)
Jan 14, 2009
33.30
33.48
32.75
32.75
22,412
-0.65(-1.95%)
Jan 13, 2009
32.55
33.40
32.55
33.40
34,437
-1.80(-5.11%)
Jan 12, 2009
34.65
35.20
34.65
35.20
3,889
+0.40(+1.15%)
Jan 09, 2009
34.25
34.80
34.25
34.80
15,895
-2.60(-6.95%)
Jan 08, 2009
37.40
37.46
36.55
37.40
17,770
-1.60(-4.10%)
Jan 07, 2009
39.50
39.50
38.55
39.00
6,771
+2.40(+6.56%)
Jan 06, 2009
35.20
36.90
35.20
36.60
9,708
-0.75(-2.01%)
Jan 05, 2009
36.05
37.65
36.05
37.35
9,246
+2.65(+7.64%)
Jan 02, 2009
34.45
35.50
34.45
34.70
1,077
+0.00(+0.00%)
Dec 31, 2008
34.30
35.00
34.30
34.70
3,477
+0.20(+0.58%)
Dec 30, 2008
35.50
35.50
34.50
34.50
5,359
+0.50(+1.47%)
Dec 29, 2008
33.25
34.05
33.25
34.00
11,212
+0.50(+1.49%)
Dec 26, 2008
34.00
34.75
33.50
33.50
4,549
+0.00(+0.00%)
Dec 24, 2008
33.50
34.00
33.00
33.50
34,370
-0.75(-2.19%)
Dec 23, 2008
34.15
34.50
33.30
34.25
13,089
-0.50(-1.44%)
Dec 22, 2008
34.15
34.75
34.05
34.75
19,999
+0.81(+2.39%)
Dec 19, 2008
34.75
34.75
33.30
33.94
4,161
-0.56(-1.62%)
Dec 18, 2008
37.00
37.00
34.50
34.50
14,566
-0.45(-1.29%)
Dec 17, 2008
33.85
34.95
33.85
34.95
344,453
+1.95(+5.91%)
Dec 16, 2008
32.75
34.50
32.70
33.00
11,243
+0.95(+2.96%)
Dec 15, 2008
33.25
33.25
32.05
32.05
1,212
+0.55(+1.75%)
Dec 12, 2008
30.80
31.50
29.90
31.50
1,644
-1.00(-3.08%)
Dec 11, 2008
32.10
32.50
32.00
32.50
14,216
+0.75(+2.36%)
Dec 10, 2008
32.00
32.00
30.90
31.75
7,441
+1.95(+6.54%)
Dec 09, 2008
29.75
30.00
29.75
29.80
2,346
+1.05(+3.65%)
Dec 08, 2008
28.75
29.00
28.75
28.75
3,972
+0.40(+1.41%)
Dec 05, 2008
28.25
28.35
27.25
28.35
3,671
+1.35(+5.00%)
Dec 04, 2008
27.50
28.65
27.00
27.00
27,395
-3.00(-10.00%)
Dec 03, 2008
30.00
30.00
27.75
30.00
1,628
+1.50(+5.26%)
Dec 02, 2008
29.85
30.30
28.50
28.50
1,067
-1.00(-3.39%)
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
.