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 (%)
Jul 31, 2007
57.20
57.52
53.50
53.63
19,827,820
-2.93(-5.18%)
Jul 30, 2007
55.11
56.95
54.04
56.56
13,347,809
+1.73(+3.16%)
Jul 27, 2007
56.65
57.50
54.25
54.83
11,965,999
-1.78(-3.14%)
Jul 26, 2007
57.80
58.40
55.00
56.61
13,467,313
-1.19(-2.06%)
Jul 25, 2007
57.63
58.50
57.00
57.80
9,608,379
+0.68(+1.19%)
Jul 24, 2007
57.00
58.60
55.80
57.12
15,098,480
+0.18(+0.32%)
Jul 23, 2007
57.75
58.05
56.82
56.94
8,442,030
-0.02(-0.04%)
Jul 20, 2007
59.50
59.75
56.87
56.96
21,948,808
+1.00(+1.79%)
Jul 19, 2007
57.61
57.86
55.50
55.96
23,122,396
-1.19(-2.09%)
Jul 18, 2007
56.21
57.59
55.67
57.15
14,880,298
+0.45(+0.79%)
Jul 17, 2007
54.45
57.14
54.41
56.70
17,601,088
+2.52(+4.65%)
Jul 16, 2007
54.72
54.79
53.71
54.18
7,897,191
-0.58(-1.06%)
Jul 13, 2007
54.35
55.06
53.33
54.76
11,716,257
+0.33(+0.61%)
Jul 12, 2007
52.30
54.56
51.65
54.43
13,144,193
+2.78(+5.38%)
Jul 11, 2007
52.00
52.39
51.52
51.65
7,860,526
+0.37(+0.72%)
Jul 10, 2007
51.22
52.15
50.39
51.28
10,556,221
+0.04(+0.08%)
Jul 09, 2007
49.80
51.90
49.70
51.24
11,927,101
+2.04(+4.15%)
Jul 06, 2007
48.25
49.20
48.16
49.20
5,245,187
+1.11(+2.31%)
Jul 05, 2007
47.63
48.11
47.22
48.09
6,905,382
+0.49(+1.03%)
Jul 03, 2007
48.08
48.17
47.14
47.60
4,756,556
-0.80(-1.65%)
Jul 02, 2007
48.51
48.65
48.01
48.40
5,337,132
-0.54(-1.10%)
Jun 29, 2007
49.04
49.61
48.61
48.94
7,627,661
+0.30(+0.62%)
Jun 28, 2007
48.31
49.18
48.07
48.64
6,594,956
+0.13(+0.27%)
Jun 27, 2007
47.03
48.65
47.03
48.51
6,775,467
+1.20(+2.54%)
Jun 26, 2007
47.63
48.00
47.00
47.31
7,142,528
+0.18(+0.38%)
Jun 25, 2007
47.35
47.97
46.89
47.13
6,254,868
-0.77(-1.61%)
Jun 22, 2007
48.42
48.90
47.53
47.90
8,403,759
-0.64(-1.32%)
Jun 21, 2007
46.50
48.60
46.48
48.54
12,697,592
+2.09(+4.50%)
Jun 20, 2007
47.75
48.00
46.30
46.45
8,367,700
-1.17(-2.46%)
Jun 19, 2007
47.20
47.95
47.07
47.62
7,326,600
+0.31(+0.66%)
Jun 18, 2007
46.66
47.60
46.40
47.31
10,429,600
+0.91(+1.96%)
Jun 15, 2007
45.45
46.49
44.88
46.40
11,834,500
+1.42(+3.16%)
Jun 14, 2007
44.23
45.09
44.09
44.98
5,424,900
+0.80(+1.81%)
Jun 13, 2007
44.23
44.72
43.71
44.18
6,218,700
+0.13(+0.30%)
Jun 12, 2007
44.57
44.86
43.95
44.05
8,387,100
-0.80(-1.78%)
Jun 11, 2007
44.01
45.23
43.93
44.85
9,126,741
+0.63(+1.42%)
Jun 08, 2007
43.01
44.26
42.95
44.22
7,254,565
+1.30(+3.03%)
Jun 07, 2007
43.61
44.28
42.88
42.92
9,794,546
-0.76(-1.74%)
Jun 06, 2007
43.40
43.88
42.86
43.68
6,823,456
+0.29(+0.67%)
Jun 05, 2007
43.53
43.98
42.84
43.39
6,588,384
-0.34(-0.78%)
Jun 04, 2007
41.92
44.00
41.86
43.73
13,299,550
+1.19(+2.80%)
Jun 01, 2007
43.80
44.00
42.50
42.54
9,577,824
-1.01(-2.32%)
May 31, 2007
43.34
43.99
43.15
43.55
7,425,582
+0.40(+0.93%)
May 30, 2007
41.57
43.25
41.50
43.15
9,019,471
+1.26(+3.01%)
May 29, 2007
41.84
42.31
41.69
41.89
4,726,717
-0.08(-0.19%)
May 25, 2007
42.09
42.30
41.67
41.97
4,289,435
-0.03(-0.07%)
May 24, 2007
42.99
43.13
41.78
42.00
9,510,675
-1.20(-2.78%)
May 23, 2007
43.65
43.96
43.15
43.20
6,151,383
-0.34(-0.78%)
May 22, 2007
43.72
43.84
42.57
43.54
14,808,415
-0.73(-1.65%)
May 21, 2007
44.26
44.85
44.00
44.27
4,978,702
+0.13(+0.29%)
May 18, 2007
44.13
44.20
43.30
44.14
5,589,507
+0.07(+0.16%)
May 17, 2007
44.16
44.50
43.75
44.07
5,708,525
-0.37(-0.83%)
May 16, 2007
44.27
44.82
43.74
44.44
5,889,458
+0.18(+0.41%)
May 15, 2007
44.62
45.00
44.00
44.26
6,151,274
-0.57(-1.27%)
May 14, 2007
45.10
45.48
44.65
44.83
5,625,681
-0.04(-0.09%)
May 11, 2007
44.58
44.92
44.10
44.87
5,494,846
+0.77(+1.75%)
May 10, 2007
44.75
44.91
43.64
44.10
6,223,854
-0.93(-2.07%)
May 09, 2007
44.28
45.22
44.28
45.03
6,600,000
+0.64(+1.44%)
May 08, 2007
43.76
44.60
43.60
44.39
4,584,433
+0.43(+0.98%)
May 07, 2007
44.29
44.69
43.81
43.96
4,965,580
-0.19(-0.43%)
May 04, 2007
43.84
44.31
43.65
44.15
5,694,637
+0.37(+0.85%)
May 03, 2007
42.75
43.99
42.75
43.78
7,995,969
+1.28(+3.01%)
May 02, 2007
42.66
42.90
42.36
42.50
7,552,855
-0.22(-0.51%)
May 01, 2007
43.45
43.50
42.25
42.72
10,039,646
-0.73(-1.68%)
Apr 30, 2007
43.93
44.33
43.45
43.45
7,084,811
-0.56(-1.27%)
Apr 27, 2007
45.24
46.30
43.72
44.01
17,621,640
-1.19(-2.63%)
Apr 26, 2007
44.50
45.41
44.35
45.20
18,037,720
+1.27(+2.89%)
Apr 25, 2007
43.80
44.25
43.30
43.93
7,092,138
+0.39(+0.90%)
Apr 24, 2007
43.02
43.98
42.45
43.54
13,669,658
+1.68(+4.01%)
Apr 23, 2007
42.46
42.71
41.73
41.86
6,405,526
-0.67(-1.58%)
Apr 20, 2007
43.12
43.31
42.30
42.53
7,596,141
-0.06(-0.14%)
Apr 19, 2007
41.71
42.90
41.63
42.59
5,794,495
+0.36(+0.85%)
Apr 18, 2007
42.00
42.54
41.48
42.23
7,923,434
+0.05(+0.12%)
Apr 17, 2007
42.86
42.90
41.93
42.18
7,906,180
-0.67(-1.56%)
Apr 16, 2007
43.45
43.45
42.58
42.85
7,448,764
-0.50(-1.15%)
Apr 13, 2007
43.95
44.25
43.00
43.35
6,750,373
-0.05(-0.12%)
Apr 12, 2007
43.00
43.55
42.72
43.40
5,604,611
+0.18(+0.42%)
Apr 11, 2007
43.98
44.08
42.88
43.22
10,048,931
-1.03(-2.33%)
Apr 10, 2007
44.03
44.54
44.03
44.25
4,860,453
+0.22(+0.50%)
Apr 09, 2007
45.09
45.09
43.93
44.03
4,914,624
-0.47(-1.06%)
Apr 05, 2007
45.14
45.15
44.22
44.50
6,073,316
-0.17(-0.38%)
Apr 04, 2007
44.19
45.10
43.95
44.67
9,037,518
+0.76(+1.73%)
Apr 03, 2007
44.20
44.36
43.53
43.91
6,260,592
-0.09(-0.20%)
Apr 02, 2007
44.14
44.16
43.54
44.00
5,341,040
+0.20(+0.46%)
Mar 30, 2007
44.02
44.26
43.40
43.80
6,428,776
-0.02(-0.05%)
Mar 29, 2007
45.08
45.20
43.15
43.82
11,750,319
-0.88(-1.97%)
Mar 28, 2007
44.84
45.29
44.49
44.70
9,250,245
-0.10(-0.22%)
Mar 27, 2007
44.85
45.48
44.71
44.80
7,681,455
-0.02(-0.04%)
Mar 26, 2007
45.20
45.33
44.05
44.82
9,538,904
-0.06(-0.13%)
Mar 23, 2007
43.87
45.14
43.80
44.88
15,113,536
+1.38(+3.17%)
Mar 22, 2007
44.00
44.13
43.30
43.50
10,886,110
+0.02(+0.05%)
Mar 21, 2007
44.25
44.36
43.13
43.48
19,493,244
+1.57(+3.75%)
Mar 20, 2007
40.85
42.07
40.20
41.91
17,235,268
+1.92(+4.80%)
Mar 19, 2007
40.80
40.93
39.72
39.99
9,063,931
-0.58(-1.43%)
Mar 16, 2007
40.65
40.97
40.20
40.57
8,329,400
-0.08(-0.20%)
Mar 15, 2007
40.70
40.90
40.46
40.65
7,719,374
-0.10(-0.25%)
Mar 14, 2007
40.50
40.75
39.81
40.75
12,160,595
+0.47(+1.17%)
Mar 13, 2007
40.17
41.49
40.17
40.28
16,147,301
+0.11(+0.27%)
Mar 12, 2007
40.12
40.48
39.63
40.17
9,675,878
+0.76(+1.93%)
Mar 09, 2007
40.20
40.42
39.00
39.41
7,844,530
-0.40(-1.00%)
Mar 08, 2007
40.24
40.30
39.54
39.81
10,651,901
+1.06(+2.74%)
Mar 07, 2007
39.21
39.55
38.67
38.75
14,309,460
+0.11(+0.28%)
Mar 06, 2007
37.70
38.66
37.31
38.64
13,078,447
+1.50(+4.04%)
Mar 05, 2007
37.81
38.80
37.10
37.14
11,194,944
-0.70(-1.85%)
Mar 02, 2007
37.11
38.46
37.05
37.84
20,262,036
+0.83(+2.24%)
Mar 01, 2007
35.85
37.60
35.82
37.01
14,640,602
+0.59(+1.62%)
Feb 28, 2007
37.06
37.30
36.13
36.42
14,190,299
-0.49(-1.33%)
Feb 27, 2007
37.40
38.47
36.64
36.91
19,142,498
-1.31(-3.43%)
Feb 26, 2007
39.00
39.29
37.50
38.22
12,693,837
-0.40(-1.04%)
Feb 23, 2007
39.14
39.19
38.14
38.62
9,858,889
-0.33(-0.85%)
Feb 22, 2007
39.00
39.39
38.40
38.95
17,231,992
-0.90(-2.26%)
Feb 21, 2007
40.14
40.82
39.57
39.85
11,369,787
-0.67(-1.65%)
Feb 20, 2007
38.87
40.73
38.85
40.52
21,606,058
+0.39(+0.97%)
Feb 16, 2007
41.11
41.28
40.05
40.13
10,216,950
-1.02(-2.48%)
Feb 15, 2007
40.78
41.73
40.72
41.15
6,958,093
+0.35(+0.86%)
Feb 14, 2007
40.00
40.95
39.85
40.80
6,229,981
+0.95(+2.38%)
Feb 13, 2007
40.00
40.40
39.75
39.85
6,195,548
+0.06(+0.15%)
Feb 12, 2007
40.35
40.75
39.71
39.79
8,009,652
-0.51(-1.27%)
Feb 09, 2007
42.01
42.12
39.89
40.30
14,705,502
-1.54(-3.68%)
Feb 08, 2007
41.41
41.95
41.25
41.84
4,407,329
+0.18(+0.43%)
Feb 07, 2007
41.58
42.20
41.45
41.66
8,798,314
+0.46(+1.12%)
Feb 06, 2007
41.25
41.50
40.74
41.20
7,611,057
+0.35(+0.86%)
Feb 05, 2007
40.75
41.31
40.48
40.85
7,297,574
+0.05(+0.12%)
Feb 02, 2007
40.59
40.85
40.20
40.80
8,460,384
+0.06(+0.15%)
Feb 01, 2007
40.20
40.85
40.18
40.74
12,228,492
+0.56(+1.39%)
Jan 31, 2007
39.34
40.30
38.89
40.18
38,366,576
-2.65(-6.19%)
Jan 30, 2007
42.55
42.91
42.02
42.83
25,158,956
+0.59(+1.40%)
Jan 29, 2007
42.01
42.96
41.92
42.24
11,446,813
-0.49(-1.15%)
Jan 26, 2007
41.69
43.07
41.38
42.73
9,600,648
+1.14(+2.74%)
Jan 25, 2007
42.45
42.66
41.27
41.59
9,460,748
-0.87(-2.05%)
Jan 24, 2007
42.81
43.16
42.43
42.46
10,500,654
-0.04(-0.09%)
Jan 23, 2007
41.90
42.84
41.80
42.50
8,292,238
+0.83(+1.99%)
Jan 22, 2007
42.56
42.86
41.65
41.67
8,010,841
-0.68(-1.61%)
Jan 19, 2007
42.25
42.85
42.05
42.35
9,234,176
-0.32(-0.75%)
Jan 18, 2007
43.28
43.45
42.22
42.67
9,628,590
-0.79(-1.82%)
Jan 17, 2007
43.52
43.89
42.98
43.46
9,124,086
-0.43(-0.98%)
Jan 16, 2007
43.79
44.25
43.43
43.89
6,649,718
-0.14(-0.32%)
Jan 12, 2007
43.30
44.78
43.25
44.03
9,509,342
+0.23(+0.53%)
Jan 11, 2007
45.65
45.75
43.78
43.80
19,305,292
-1.90(-4.16%)
Jan 10, 2007
44.00
46.24
43.56
45.70
16,109,943
+1.59(+3.60%)
Jan 09, 2007
44.43
45.24
43.59
44.11
15,128,160
-0.19(-0.43%)
Jan 08, 2007
43.75
45.15
43.69
44.30
13,594,938
+1.00(+2.31%)
Jan 05, 2007
41.80
43.34
41.70
43.30
10,418,208
+1.09(+2.58%)
Jan 04, 2007
41.76
42.34
41.35
42.21
9,143,106
+0.49(+1.17%)
Jan 03, 2007
43.64
43.70
40.96
41.72
13,513,463
-1.31(-3.04%)
Dec 29, 2006
42.58
43.34
42.46
43.03
6,728,162
+0.54(+1.27%)
Dec 28, 2006
42.29
42.87
42.26
42.49
3,783,202
-0.13(-0.31%)
Dec 27, 2006
43.24
43.26
42.45
42.62
4,074,165
-0.13(-0.30%)
Dec 26, 2006
42.20
43.24
42.01
42.75
4,876,181
+0.69(+1.64%)
Dec 22, 2006
42.57
43.10
42.00
42.06
6,500,221
-0.43(-1.01%)
Dec 21, 2006
43.18
43.37
42.33
42.49
5,104,324
-0.69(-1.60%)
Dec 20, 2006
43.83
44.22
43.07
43.18
5,167,726
-0.37(-0.85%)
Dec 19, 2006
43.54
44.30
43.00
43.55
8,434,379
-0.15(-0.34%)
Dec 18, 2006
43.48
44.40
43.40
43.70
12,179,515
+1.19(+2.80%)
Dec 15, 2006
42.76
43.43
42.39
42.51
10,107,198
-0.15(-0.35%)
Dec 14, 2006
42.35
43.25
42.29
42.66
9,235,703
+0.40(+0.95%)
Dec 13, 2006
42.77
43.04
42.21
42.26
9,107,323
-0.22(-0.52%)
Dec 12, 2006
43.12
43.19
42.09
42.48
11,967,204
-0.73(-1.69%)
Dec 11, 2006
43.99
44.20
43.11
43.21
10,326,468
-0.88(-2.00%)
Dec 08, 2006
44.94
45.10
44.03
44.09
11,389,261
-0.93(-2.07%)
Dec 07, 2006
46.47
46.82
44.97
45.02
11,314,628
-1.60(-3.43%)
Dec 06, 2006
45.68
46.98
45.68
46.62
12,371,510
+1.39(+3.07%)
Dec 05, 2006
45.25
46.45
44.76
45.23
14,753,925
+0.32(+0.71%)
Dec 04, 2006
45.10
45.25
44.34
44.91
9,727,247
+0.41(+0.92%)
Dec 01, 2006
44.40
45.41
44.11
44.50
11,692,459
+0.10(+0.23%)
Nov 30, 2006
43.85
44.87
43.15
44.40
14,447,400
+0.67(+1.53%)
Nov 29, 2006
44.95
44.98
43.58
43.73
13,328,772
-1.04(-2.32%)
Nov 28, 2006
45.24
45.72
44.35
44.77
10,066,421
-0.67(-1.47%)
Nov 27, 2006
47.72
47.80
44.99
45.44
9,897,742
-2.34(-4.90%)
Nov 24, 2006
47.40
48.13
47.05
47.78
2,821,818
+0.21(+0.44%)
Nov 22, 2006
47.71
48.15
46.94
47.57
7,235,880
+0.09(+0.19%)
Nov 21, 2006
49.00
49.45
47.40
47.48
10,068,594
-1.25(-2.57%)
Nov 20, 2006
47.00
48.73
46.82
48.73
10,929,474
+1.59(+3.37%)
Nov 17, 2006
46.41
47.30
46.39
47.14
5,742,858
+0.45(+0.96%)
Nov 16, 2006
47.75
47.79
46.25
46.69
9,677,298
-0.45(-0.95%)
Nov 15, 2006
47.03
47.80
46.83
47.14
8,743,941
+0.47(+1.01%)
Nov 14, 2006
45.56
46.78
45.30
46.67
10,134,557
+1.43(+3.16%)
Nov 13, 2006
44.76
45.25
44.11
45.24
11,285,295
-0.51(-1.11%)
Nov 10, 2006
46.25
46.25
45.48
45.75
6,787,588
-0.38(-0.82%)
Nov 09, 2006
46.59
47.40
45.83
46.13
14,018,576
-0.21(-0.45%)
Nov 08, 2006
46.65
47.68
45.51
46.34
13,883,103
-0.24(-0.52%)
Nov 07, 2006
48.02
48.09
46.52
46.58
10,628,291
-1.31(-2.74%)
Nov 06, 2006
47.50
48.04
47.25
47.89
6,633,604
+0.74(+1.57%)
Nov 03, 2006
47.02
47.39
46.61
47.15
5,279,844
+0.38(+0.81%)
Nov 02, 2006
46.90
47.35
46.51
46.77
6,500,905
-0.44(-0.93%)
Nov 01, 2006
48.48
48.75
46.96
47.21
7,716,081
-0.89(-1.85%)
Oct 31, 2006
48.99
49.20
47.87
48.10
6,610,556
-0.55(-1.13%)
Oct 30, 2006
48.26
48.90
47.81
48.65
7,733,615
+0.61(+1.27%)
Oct 27, 2006
49.97
49.98
48.00
48.04
10,333,478
-2.10(-4.19%)
Oct 26, 2006
50.31
50.58
49.60
50.14
8,067,432
+0.00(+0.00%)
Oct 25, 2006
49.25
50.50
49.02
50.14
14,946,853
+1.26(+2.58%)
Oct 24, 2006
47.51
49.08
46.83
48.88
15,717,097
+1.43(+3.01%)
Oct 23, 2006
49.30
49.66
47.24
47.45
22,498,132
-1.70(-3.45%)
Oct 20, 2006
51.91
52.36
48.83
49.15
57,495,168
-12.58(-20.39%)
Oct 19, 2006
60.54
62.05
55.10
61.73
22,233,402
+1.59(+2.64%)
Oct 18, 2006
61.20
61.35
59.25
60.14
10,607,159
-0.48(-0.79%)
Oct 17, 2006
60.96
61.35
59.75
60.62
9,392,000
-0.23(-0.38%)
Oct 16, 2006
60.96
62.24
60.81
60.85
14,221,181
+1.69(+2.86%)
Oct 13, 2006
58.25
59.90
57.79
59.16
12,326,259
+0.90(+1.54%)
Oct 12, 2006
56.76
58.60
56.40
58.26
16,159,914
+1.01(+1.76%)
Oct 11, 2006
57.53
59.43
56.77
57.25
17,730,758
-0.71(-1.22%)
Oct 10, 2006
58.43
59.13
57.06
57.96
9,374,955
-0.41(-0.70%)
Oct 09, 2006
57.23
59.43
57.14
58.37
11,866,690
+0.87(+1.51%)
Oct 06, 2006
55.53
57.63
55.45
57.50
14,215,836
+1.92(+3.45%)
Oct 05, 2006
55.83
56.10
54.76
55.58
11,931,895
-0.80(-1.42%)
Oct 04, 2006
53.86
56.51
53.74
56.38
16,838,576
+3.07(+5.76%)
Oct 03, 2006
53.00
53.47
52.00
53.31
10,322,001
+0.11(+0.21%)
Oct 02, 2006
53.05
54.75
53.05
53.20
8,359,003
-0.34(-0.64%)
Sep 29, 2006
53.01
54.05
53.01
53.54
7,531,996
+0.49(+0.92%)
Sep 28, 2006
54.30
54.90
52.36
53.05
13,376,773
-1.12(-2.07%)
Sep 27, 2006
54.64
55.97
53.83
54.17
12,514,805
+0.12(+0.22%)
Sep 26, 2006
54.58
54.82
53.37
54.05
10,517,959
-0.79(-1.44%)
Sep 25, 2006
54.00
54.92
53.15
54.84
14,323,742
-0.54(-0.98%)
Sep 22, 2006
57.43
57.45
55.25
55.38
13,177,955
-2.31(-4.00%)
Sep 21, 2006
59.10
59.24
57.56
57.69
10,873,053
-1.21(-2.05%)
Sep 20, 2006
59.40
59.59
58.28
58.90
8,850,877
+0.14(+0.24%)
Sep 19, 2006
59.12
60.19
58.03
58.76
15,507,834
+0.01(+0.02%)
Sep 18, 2006
59.10
60.94
58.51
58.75
17,750,164
+0.24(+0.41%)
Sep 15, 2006
59.59
59.65
58.20
58.51
11,272,569
-0.38(-0.65%)
Sep 14, 2006
58.00
59.50
57.90
58.89
10,306,170
+0.92(+1.59%)
Sep 13, 2006
58.73
58.90
57.65
57.97
10,781,247
-0.17(-0.29%)
Sep 12, 2006
57.30
58.42
56.55
58.14
11,550,627
+1.42(+2.50%)
Sep 11, 2006
57.41
58.27
56.68
56.72
16,936,950
+0.22(+0.39%)
Sep 08, 2006
55.72
56.63
55.49
56.50
9,893,345
+1.60(+2.91%)
Sep 07, 2006
54.56
56.45
53.60
54.90
15,779,500
+0.19(+0.35%)
Sep 06, 2006
57.23
57.30
54.55
54.71
13,610,048
-3.35(-5.77%)
Sep 05, 2006
58.84
59.13
57.56
58.06
10,072,611
-0.67(-1.14%)
Sep 01, 2006
59.54
59.68
58.38
58.73
9,934,943
-0.14(-0.24%)
Aug 31, 2006
58.15
59.30
57.58
58.87
13,088,622
+0.99(+1.71%)
Aug 30, 2006
56.98
57.90
56.50
57.88
13,349,968
+1.77(+3.15%)
Aug 29, 2006
54.58
56.11
53.81
56.11
9,716,125
+1.86(+3.43%)
Aug 28, 2006
54.95
55.24
53.96
54.25
7,701,461
-0.36(-0.66%)
Aug 25, 2006
53.31
55.00
53.08
54.61
12,049,141
+1.60(+3.02%)
Aug 24, 2006
51.08
53.07
50.30
53.01
11,443,645
+2.36(+4.66%)
Aug 23, 2006
52.14
52.58
50.62
50.65
7,152,443
-0.73(-1.42%)
Aug 22, 2006
51.78
52.71
51.38
51.38
7,811,611
-0.01(-0.02%)
Aug 21, 2006
50.78
52.57
50.66
51.39
8,448,050
+0.22(+0.43%)
Aug 18, 2006
51.31
51.42
50.15
51.17
6,994,041
-0.17(-0.33%)
Aug 17, 2006
51.19
51.99
50.61
51.34
8,623,776
+0.20(+0.39%)
Aug 16, 2006
49.33
51.19
49.07
51.14
11,031,175
+2.27(+4.64%)
Aug 15, 2006
46.53
49.00
46.50
48.87
9,961,459
+2.97(+6.47%)
Aug 14, 2006
46.39
46.80
45.82
45.90
4,128,093
+0.06(+0.13%)
Aug 11, 2006
46.73
46.92
45.50
45.84
4,762,357
-1.17(-2.49%)
Aug 10, 2006
46.06
47.10
45.75
47.01
4,775,155
+0.75(+1.62%)
Aug 09, 2006
46.43
47.19
46.09
46.26
6,731,716
+0.41(+0.89%)
Aug 08, 2006
47.00
47.24
45.70
45.85
5,492,229
-1.10(-2.34%)
Aug 07, 2006
47.49
48.11
46.68
46.95
5,269,669
-0.69(-1.45%)
Aug 04, 2006
47.86
48.67
47.20
47.64
9,048,343
+0.40(+0.85%)
Aug 03, 2006
45.90
47.40
45.68
47.24
7,141,970
+0.87(+1.88%)
Aug 02, 2006
46.11
46.67
45.44
46.37
5,544,588
+0.59(+1.29%)
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
.