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
Williams-Sonoma
(NY:
WSM
)
309.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008
5.419
5.669
5.391
5.612
1,736,914
+0.21(+3.97%)
Dec 30, 2008
5.184
5.405
4.905
5.398
2,795,701
+0.26(+5.00%)
Dec 29, 2008
5.291
5.355
5.027
5.141
1,415,012
-0.19(-3.49%)
Dec 26, 2008
5.177
5.327
5.141
5.327
737,265
+0.18(+3.47%)
Dec 24, 2008
5.234
5.327
5.148
5.148
638,333
-0.09(-1.77%)
Dec 23, 2008
5.205
5.362
5.141
5.241
2,616,563
+0.06(+1.24%)
Dec 22, 2008
5.669
5.669
5.005
5.177
2,415,895
-0.50(-8.81%)
Dec 19, 2008
5.826
5.826
5.519
5.676
3,825,909
-0.04(-0.75%)
Dec 18, 2008
5.883
5.891
5.498
5.719
2,148,364
-0.14(-2.32%)
Dec 17, 2008
5.612
6.012
5.519
5.855
2,245,769
+0.14(+2.50%)
Dec 16, 2008
5.391
5.712
5.277
5.712
2,128,447
+0.38(+7.10%)
Dec 15, 2008
5.876
5.919
5.248
5.334
2,092,425
-0.57(-9.67%)
Dec 12, 2008
5.384
5.926
5.341
5.905
2,570,311
+0.32(+5.75%)
Dec 11, 2008
6.055
6.161
5.476
5.584
2,037,965
-0.55(-8.96%)
Dec 10, 2008
5.791
6.248
5.626
6.133
2,440,002
+0.41(+7.11%)
Dec 09, 2008
6.183
6.448
5.634
5.726
2,805,237
-0.43(-6.96%)
Dec 08, 2008
7.076
7.112
5.955
6.155
9,421,150
-0.66(-9.64%)
Dec 05, 2008
5.748
6.812
5.498
6.812
5,078,865
+0.97(+16.63%)
Dec 04, 2008
6.055
6.362
5.691
5.841
7,176,844
+0.36(+6.65%)
Dec 03, 2008
5.191
5.539
4.998
5.476
3,536,590
+0.08(+1.45%)
Dec 02, 2008
4.841
5.676
4.720
5.398
6,826,187
+1.03(+23.53%)
Dec 01, 2008
5.027
5.027
4.277
4.370
3,662,523
-0.64(-12.70%)
Nov 28, 2008
5.169
5.169
4.663
5.005
1,301,891
-0.32(-6.03%)
Nov 26, 2008
4.784
5.455
4.741
5.327
3,912,130
+0.54(+11.18%)
Nov 25, 2008
5.077
5.212
4.513
4.791
6,723,044
-0.04(-0.74%)
Nov 24, 2008
3.584
4.905
3.584
4.827
7,772,149
+1.37(+39.67%)
Nov 21, 2008
3.463
3.563
3.106
3.456
4,553,018
+0.09(+2.54%)
Nov 20, 2008
3.749
3.956
3.370
3.370
5,898,799
-0.37(-9.92%)
Nov 19, 2008
4.334
4.398
3.741
3.741
3,406,423
-0.59(-13.67%)
Nov 18, 2008
4.413
4.448
4.213
4.334
2,593,677
-0.06(-1.46%)
Nov 17, 2008
4.505
4.755
4.156
4.398
2,893,080
-0.21(-4.64%)
Nov 14, 2008
5.098
5.405
4.477
4.613
4,257,729
-0.73(-13.64%)
Nov 13, 2008
5.169
5.341
4.663
5.341
3,421,197
+0.20(+3.89%)
Nov 12, 2008
5.377
5.491
5.112
5.141
2,136,026
-0.36(-6.61%)
Nov 11, 2008
5.541
5.591
5.305
5.505
2,175,367
-0.08(-1.41%)
Nov 10, 2008
6.483
6.483
5.427
5.584
3,604,020
-0.73(-11.54%)
Nov 07, 2008
6.276
6.312
5.976
6.312
2,438,366
+0.20(+3.27%)
Nov 06, 2008
6.683
7.012
6.091
6.112
2,993,328
-0.56(-8.45%)
Nov 05, 2008
6.833
7.004
6.647
6.676
2,432,268
-0.16(-2.30%)
Nov 04, 2008
6.590
6.912
6.262
6.833
2,402,756
+0.26(+3.91%)
Nov 03, 2008
5.891
6.812
5.883
6.576
3,325,553
+0.66(+11.23%)
Oct 31, 2008
5.784
6.226
5.684
5.912
3,945,639
+0.01(+0.24%)
Oct 30, 2008
5.848
6.155
5.526
5.898
4,310,356
+0.18(+3.12%)
Oct 29, 2008
6.069
6.512
5.184
5.719
11,046,793
-1.78(-23.71%)
Oct 28, 2008
6.862
7.511
6.448
7.497
2,848,683
+0.76(+11.23%)
Oct 27, 2008
6.597
7.247
6.433
6.740
3,163,940
+0.00(+0.00%)
Oct 24, 2008
6.533
7.154
6.462
6.740
2,727,952
-0.71(-9.58%)
Oct 23, 2008
7.883
7.961
6.926
7.454
3,086,117
-0.37(-4.74%)
Oct 22, 2008
7.868
7.968
7.497
7.826
2,865,155
-0.26(-3.27%)
Oct 21, 2008
8.390
8.497
8.047
8.090
1,796,448
-0.31(-3.66%)
Oct 20, 2008
8.411
8.504
8.168
8.397
2,760,387
+0.16(+1.99%)
Oct 17, 2008
8.575
8.997
8.125
8.233
3,071,353
-0.71(-7.91%)
Oct 16, 2008
8.604
9.039
8.161
8.939
3,817,629
+0.30(+3.47%)
Oct 15, 2008
9.218
9.218
8.532
8.640
2,179,831
-0.73(-7.77%)
Oct 14, 2008
9.875
10.37
8.939
9.368
3,382,470
-0.36(-3.74%)
Oct 13, 2008
9.239
9.761
8.640
9.732
3,442,443
+0.49(+5.33%)
Oct 10, 2008
8.668
9.561
8.468
9.239
2,670,830
+0.04(+0.39%)
Oct 09, 2008
10.02
10.34
9.204
9.204
2,139,504
-0.76(-7.60%)
Oct 08, 2008
9.846
10.92
9.846
9.960
1,952,279
-0.34(-3.33%)
Oct 07, 2008
10.59
10.76
9.989
10.30
2,233,190
-0.14(-1.30%)
Oct 06, 2008
9.896
10.70
9.404
10.44
3,251,964
-0.19(-1.75%)
Oct 03, 2008
10.96
11.07
10.61
10.62
0
-0.19(-1.72%)
Oct 02, 2008
11.28
11.46
10.71
10.81
1,110,681
-0.51(-4.48%)
Oct 01, 2008
11.55
11.62
11.19
11.32
1,648,864
-0.24(-2.04%)
Sep 30, 2008
11.17
11.59
10.87
11.55
1,786,942
+0.49(+4.45%)
Sep 29, 2008
11.88
12.08
10.90
11.06
1,934,303
-0.95(-7.91%)
Sep 26, 2008
12.22
12.45
11.80
12.01
0
-0.28(-2.27%)
Sep 25, 2008
12.19
12.58
12.02
12.29
1,563,736
+0.26(+2.20%)
Sep 24, 2008
12.38
12.61
11.92
12.02
1,699,968
-0.25(-2.04%)
Sep 23, 2008
12.67
13.20
12.12
12.27
1,796,837
-0.43(-3.37%)
Sep 22, 2008
13.40
13.76
12.44
12.70
1,500,312
-0.90(-6.61%)
Sep 19, 2008
14.49
14.64
13.21
13.60
0
+0.04(+0.32%)
Sep 18, 2008
13.06
13.70
12.22
13.56
3,266,219
+0.71(+5.56%)
Sep 17, 2008
12.95
13.34
12.47
12.85
1,811,834
-0.51(-3.80%)
Sep 16, 2008
12.63
13.38
12.60
13.35
2,276,923
+0.40(+3.09%)
Sep 15, 2008
13.06
13.82
12.83
12.95
2,292,457
-0.71(-5.22%)
Sep 12, 2008
13.71
14.02
13.46
13.67
2,075,462
-0.21(-1.54%)
Sep 11, 2008
13.38
13.90
13.11
13.88
1,489,962
+0.34(+2.53%)
Sep 10, 2008
13.34
13.57
12.95
13.54
1,794,385
+0.30(+2.27%)
Sep 09, 2008
13.87
14.24
13.22
13.24
2,174,384
-0.60(-4.33%)
Sep 08, 2008
13.24
13.87
13.19
13.84
2,918,856
+1.09(+8.51%)
Sep 05, 2008
12.32
12.82
12.13
12.75
0
+0.24(+1.94%)
Sep 04, 2008
12.65
12.77
12.46
12.51
1,618,707
-0.42(-3.26%)
Sep 03, 2008
12.66
13.13
12.65
12.93
2,626,707
+0.09(+0.67%)
Sep 02, 2008
12.70
13.47
12.68
12.85
2,937,666
+0.21(+1.70%)
Aug 29, 2008
12.02
12.63
11.79
12.63
3,713,329
+0.49(+4.00%)
Aug 28, 2008
12.14
12.56
11.61
12.15
7,337,874
-1.02(-7.75%)
Aug 27, 2008
12.68
13.21
12.57
13.17
2,736,607
+0.34(+2.62%)
Aug 26, 2008
12.63
12.83
12.45
12.83
1,430,340
+0.20(+1.58%)
Aug 25, 2008
13.04
13.06
12.45
12.63
1,705,589
-0.54(-4.07%)
Aug 22, 2008
13.09
13.34
12.93
13.17
1,224,298
+0.09(+0.66%)
Aug 21, 2008
12.61
13.10
12.52
13.08
1,501,102
+0.29(+2.23%)
Aug 20, 2008
13.00
13.12
12.64
12.80
1,475,156
-0.19(-1.48%)
Aug 19, 2008
13.47
13.47
12.92
12.99
1,840,975
-0.50(-3.71%)
Aug 18, 2008
13.91
13.94
13.35
13.49
1,672,919
-0.32(-2.33%)
Aug 15, 2008
13.59
13.92
13.47
13.81
0
+0.32(+2.38%)
Aug 14, 2008
13.45
13.82
13.34
13.49
1,748,527
+0.09(+0.64%)
Aug 13, 2008
13.87
13.87
13.17
13.40
3,505,733
-0.38(-2.75%)
Aug 12, 2008
13.38
13.92
13.36
13.78
5,535,622
+0.16(+1.15%)
Aug 11, 2008
13.04
14.00
13.00
13.62
4,056,185
+0.54(+4.09%)
Aug 08, 2008
12.51
13.27
12.48
13.09
4,565,643
+0.51(+4.09%)
Aug 07, 2008
12.68
12.90
12.39
12.57
4,688,657
-0.26(-2.06%)
Aug 06, 2008
12.84
12.92
12.48
12.84
4,076,620
+0.03(+0.22%)
Aug 05, 2008
12.34
13.00
12.32
12.81
3,119,976
+0.54(+4.42%)
Aug 04, 2008
12.47
12.70
12.16
12.27
2,455,195
-0.21(-1.66%)
Aug 01, 2008
12.42
12.71
12.25
12.47
3,216,245
+0.02(+0.17%)
Jul 31, 2008
12.37
12.85
12.32
12.45
2,033,303
-0.04(-0.29%)
Jul 30, 2008
12.95
13.07
12.28
12.49
2,037,278
-0.28(-2.18%)
Jul 29, 2008
12.77
12.92
12.53
12.77
2,384,531
+0.16(+1.25%)
Jul 28, 2008
12.96
13.12
12.50
12.61
1,625,046
-0.33(-2.54%)
Jul 25, 2008
13.12
13.17
12.75
12.94
3,818,150
-0.05(-0.38%)
Jul 24, 2008
13.78
13.97
12.92
12.99
2,673,670
-0.78(-5.65%)
Jul 23, 2008
13.52
14.38
13.33
13.77
4,762,800
+0.09(+0.68%)
Jul 22, 2008
13.36
13.75
12.92
13.67
3,963,730
+0.21(+1.54%)
Jul 21, 2008
13.75
13.91
13.25
13.47
1,908,950
-0.21(-1.57%)
Jul 18, 2008
14.35
14.47
13.66
13.68
4,434,855
-0.56(-3.91%)
Jul 17, 2008
14.19
15.34
13.94
14.24
6,043,219
+0.04(+0.25%)
Jul 16, 2008
12.90
14.34
12.82
14.20
2,347,949
+1.38(+10.75%)
Jul 15, 2008
12.99
13.07
12.69
12.82
3,454,558
-0.31(-2.39%)
Jul 14, 2008
13.80
13.87
13.02
13.14
1,533,195
-0.51(-3.71%)
Jul 11, 2008
13.21
13.88
12.71
13.64
3,197,388
+0.29(+2.19%)
Jul 10, 2008
13.96
13.99
13.22
13.35
2,360,442
-0.60(-4.30%)
Jul 09, 2008
14.58
14.62
13.84
13.95
1,681,067
-0.54(-3.70%)
Jul 08, 2008
13.91
14.54
13.61
14.49
1,875,289
+0.56(+4.00%)
Jul 07, 2008
13.95
14.11
13.58
13.93
2,238,974
+0.06(+0.46%)
Jul 04, 2008
13.24
13.97
13.24
13.87
1,502,222
+0.00(+0.00%)
Jul 03, 2008
13.24
13.97
13.24
13.87
1,502,222
+0.65(+4.92%)
Jul 02, 2008
13.96
14.32
13.19
13.22
2,771,336
-0.79(-5.66%)
Jul 01, 2008
13.84
14.17
13.64
14.01
2,540,028
-0.16(-1.11%)
Jun 30, 2008
14.64
14.68
14.14
14.17
1,981,675
-0.51(-3.50%)
Jun 27, 2008
15.01
15.13
14.46
14.68
2,558,000
-0.38(-2.51%)
Jun 26, 2008
15.37
15.64
15.02
15.06
1,537,974
-0.51(-3.26%)
Jun 25, 2008
15.28
15.91
15.25
15.57
1,925,654
+0.37(+2.44%)
Jun 24, 2008
15.63
15.70
14.99
15.19
2,760,153
-0.57(-3.62%)
Jun 23, 2008
15.87
15.87
15.64
15.77
2,720,303
+0.04(+0.23%)
Jun 20, 2008
15.85
15.99
15.70
15.73
3,241,311
-0.43(-2.65%)
Jun 19, 2008
15.86
16.17
15.72
16.16
1,498,474
+0.28(+1.75%)
Jun 18, 2008
15.64
16.05
15.47
15.88
2,200,218
+0.17(+1.09%)
Jun 17, 2008
16.14
16.24
15.71
15.71
2,077,492
-0.36(-2.22%)
Jun 16, 2008
15.92
16.13
15.67
16.07
2,267,839
+0.18(+1.12%)
Jun 13, 2008
15.22
16.18
15.12
15.89
3,311,064
+0.73(+4.80%)
Jun 12, 2008
15.04
15.57
15.03
15.16
2,529,484
+0.39(+2.66%)
Jun 11, 2008
15.56
15.67
14.77
14.77
2,783,648
-0.89(-5.66%)
Jun 10, 2008
15.78
16.10
15.50
15.65
2,940,266
-0.19(-1.17%)
Jun 09, 2008
16.05
16.16
15.62
15.84
3,148,100
-0.24(-1.47%)
Jun 06, 2008
16.74
17.09
15.99
16.07
3,081,924
-0.84(-4.98%)
Jun 05, 2008
17.02
17.30
16.69
16.91
2,300,527
-0.09(-0.55%)
Jun 04, 2008
17.88
18.04
16.77
17.01
5,146,577
-0.84(-4.68%)
Jun 03, 2008
17.83
18.06
17.13
17.84
3,778,934
+0.29(+1.67%)
Jun 02, 2008
18.14
18.44
17.41
17.55
2,111,114
-0.60(-3.30%)
May 30, 2008
18.24
18.29
17.86
18.15
2,310,505
+0.10(+0.55%)
May 29, 2008
17.71
18.33
17.66
18.05
1,321,614
+0.32(+1.81%)
May 28, 2008
17.79
18.02
17.51
17.73
1,096,085
-0.01(-0.08%)
May 27, 2008
17.67
18.02
17.31
17.74
1,510,359
+0.21(+1.18%)
May 26, 2008
17.66
18.35
17.12
17.54
0
+0.00(+0.00%)
May 23, 2008
17.66
18.35
17.12
17.54
2,071,577
-0.22(-1.25%)
May 22, 2008
17.91
18.18
17.55
17.76
1,778,327
-0.19(-1.07%)
May 21, 2008
18.68
18.86
17.40
17.95
2,081,836
-0.66(-3.53%)
May 20, 2008
19.01
19.01
18.33
18.61
1,492,745
-0.49(-2.58%)
May 19, 2008
19.24
19.51
18.91
19.10
1,057,459
-0.16(-0.85%)
May 16, 2008
19.60
19.60
18.81
19.26
1,017,833
-0.29(-1.50%)
May 15, 2008
19.28
21.28
18.96
19.56
1,263,931
+0.48(+2.51%)
May 14, 2008
18.76
19.22
18.76
19.08
1,008,813
+0.41(+2.22%)
May 13, 2008
18.35
18.99
18.24
18.66
1,678,121
+0.39(+2.15%)
May 12, 2008
18.34
19.16
18.12
18.27
2,295,567
-0.06(-0.31%)
May 09, 2008
18.30
18.81
18.04
18.33
1,054,155
+0.04(+0.23%)
May 08, 2008
18.86
19.00
17.99
18.29
2,539,416
-0.46(-2.44%)
May 07, 2008
19.74
19.91
18.65
18.74
2,597,170
-1.01(-5.13%)
May 06, 2008
19.50
20.02
19.19
19.76
1,159,831
+0.08(+0.40%)
May 05, 2008
20.17
20.17
19.19
19.68
1,373,232
+0.23(+1.17%)
May 02, 2008
19.36
19.94
19.19
19.45
1,685,577
+0.28(+1.45%)
May 01, 2008
18.89
20.00
18.64
19.17
2,377,557
+0.32(+1.70%)
Apr 30, 2008
19.66
19.79
18.73
18.85
2,254,939
-0.69(-3.54%)
Apr 29, 2008
19.48
19.66
19.00
19.54
1,135,715
+0.08(+0.40%)
Apr 28, 2008
19.26
19.93
19.21
19.46
1,121,015
-0.30(-1.52%)
Apr 25, 2008
19.31
20.14
19.08
19.76
1,640,290
+0.45(+2.33%)
Apr 24, 2008
18.94
19.86
18.69
19.31
2,212,455
+0.42(+2.23%)
Apr 23, 2008
19.11
19.28
18.86
18.89
1,408,760
-0.17(-0.90%)
Apr 22, 2008
19.71
19.71
18.79
19.06
1,658,398
-0.73(-3.68%)
Apr 21, 2008
19.21
20.08
19.21
19.79
1,221,644
+0.46(+2.40%)
Apr 18, 2008
19.45
19.71
19.10
19.33
1,077,547
+0.44(+2.31%)
Apr 17, 2008
18.54
18.96
18.41
18.89
1,199,463
+0.35(+1.89%)
Apr 16, 2008
18.48
18.72
18.25
18.54
1,132,319
+0.23(+1.25%)
Apr 15, 2008
18.22
18.47
18.00
18.31
755,595
+0.21(+1.14%)
Apr 14, 2008
18.20
18.44
17.99
18.11
1,176,622
-0.12(-0.67%)
Apr 11, 2008
18.17
18.70
17.93
18.23
1,478,822
-0.15(-0.82%)
Apr 10, 2008
17.41
18.67
17.31
18.38
2,303,036
+0.93(+5.32%)
Apr 09, 2008
18.06
18.26
17.33
17.45
2,460,517
-0.62(-3.44%)
Apr 08, 2008
18.36
18.50
17.97
18.07
2,103,495
-0.34(-1.86%)
Apr 07, 2008
18.96
18.99
18.31
18.41
2,006,263
-0.51(-2.68%)
Apr 04, 2008
18.92
19.15
18.44
18.92
1,807,387
+0.09(+0.45%)
Apr 03, 2008
18.01
18.99
18.01
18.84
2,019,036
+0.20(+1.07%)
Apr 02, 2008
18.37
19.02
18.29
18.64
2,075,242
+0.30(+1.64%)
Apr 01, 2008
17.51
18.36
17.47
18.34
2,243,255
+1.03(+5.94%)
Mar 31, 2008
17.00
17.37
16.94
17.31
2,263,681
+0.31(+1.85%)
Mar 28, 2008
16.96
17.17
16.86
16.99
5,041,217
+0.04(+0.21%)
Mar 27, 2008
16.82
17.40
16.57
16.96
7,410,024
-0.89(-4.96%)
Mar 26, 2008
17.85
18.20
17.56
17.84
3,563,095
-0.29(-1.58%)
Mar 25, 2008
18.28
18.34
17.44
18.13
5,054,175
-0.79(-4.15%)
Mar 24, 2008
18.31
19.32
18.06
18.91
2,579,231
+0.68(+3.72%)
Mar 21, 2008
17.49
18.34
17.43
18.24
2,312,786
+0.00(+0.00%)
Mar 20, 2008
17.49
18.34
17.43
18.24
2,312,786
+0.79(+4.54%)
Mar 19, 2008
17.34
17.76
17.27
17.44
2,585,663
+0.09(+0.54%)
Mar 18, 2008
16.91
17.37
16.60
17.35
2,573,766
+0.92(+5.61%)
Mar 17, 2008
15.82
16.82
15.79
16.43
3,449,645
-0.11(-0.65%)
Mar 14, 2008
16.89
17.02
16.24
16.54
2,109,622
-0.41(-2.40%)
Mar 13, 2008
15.87
17.10
15.71
16.94
3,026,515
+0.85(+5.28%)
Mar 12, 2008
16.31
16.88
15.99
16.09
1,632,349
-0.31(-1.91%)
Mar 11, 2008
16.26
16.43
15.74
16.41
2,447,179
+0.70(+4.45%)
Mar 10, 2008
16.09
16.41
15.70
15.71
1,647,666
-0.31(-1.96%)
Mar 07, 2008
15.74
16.20
15.57
16.02
2,357,014
+0.11(+0.67%)
Mar 06, 2008
16.54
16.60
15.88
15.92
1,982,674
-0.74(-4.46%)
Mar 05, 2008
16.97
17.41
16.34
16.66
1,782,458
-0.21(-1.27%)
Mar 04, 2008
16.69
16.95
16.40
16.87
1,142,134
-0.03(-0.17%)
Mar 03, 2008
16.72
16.99
16.20
16.90
1,799,824
+0.22(+1.33%)
Feb 29, 2008
17.19
17.20
16.49
16.68
2,535,034
-0.66(-3.83%)
Feb 28, 2008
17.81
17.81
17.28
17.34
2,111,048
-0.69(-3.80%)
Feb 27, 2008
17.76
18.22
17.61
18.03
1,975,451
+0.16(+0.92%)
Feb 26, 2008
17.24
17.96
17.18
17.86
2,673,617
+0.55(+3.18%)
Feb 25, 2008
16.92
17.47
16.59
17.31
2,321,103
+0.35(+2.06%)
Feb 22, 2008
17.00
17.04
16.32
16.96
2,472,834
+0.04(+0.21%)
Feb 21, 2008
17.49
17.68
16.84
16.93
2,787,340
-0.43(-2.47%)
Feb 20, 2008
16.77
17.76
16.71
17.36
3,299,621
+0.45(+2.66%)
Feb 19, 2008
17.44
17.76
16.67
16.91
2,277,476
-0.38(-2.19%)
Feb 18, 2008
17.39
17.39
16.80
17.29
0
+0.00(+0.00%)
Feb 15, 2008
17.39
17.39
16.80
17.29
2,985,965
-0.26(-1.51%)
Feb 14, 2008
18.24
18.31
17.44
17.55
2,863,106
-0.70(-3.83%)
Feb 13, 2008
18.88
19.00
17.94
18.25
2,885,097
-0.38(-2.03%)
Feb 12, 2008
18.83
19.29
18.50
18.63
2,733,139
-0.11(-0.57%)
Feb 11, 2008
18.31
18.96
17.92
18.74
2,302,363
+0.50(+2.74%)
Feb 08, 2008
18.99
19.09
18.15
18.24
4,322,048
-0.67(-3.55%)
Feb 07, 2008
18.01
19.12
17.98
18.91
3,980,734
+0.76(+4.17%)
Feb 06, 2008
18.34
18.94
18.04
18.15
2,849,244
-0.13(-0.70%)
Feb 05, 2008
18.93
19.32
18.17
18.28
4,326,729
-0.95(-4.94%)
Feb 04, 2008
19.57
19.57
18.94
19.23
3,799,813
-0.42(-2.14%)
Feb 01, 2008
19.14
19.71
19.01
19.65
3,440,268
+0.46(+2.38%)
Jan 31, 2008
17.74
19.34
17.49
19.19
3,328,226
+1.15(+6.37%)
Jan 30, 2008
18.34
18.45
17.64
18.04
2,937,407
-0.36(-1.94%)
Jan 29, 2008
18.26
18.40
17.59
18.40
2,504,993
+0.28(+1.54%)
Jan 28, 2008
16.49
18.12
16.46
18.12
4,302,576
+1.59(+9.63%)
Jan 25, 2008
17.48
17.66
16.37
16.53
3,950,202
-0.96(-5.51%)
Jan 24, 2008
17.69
18.46
17.25
17.49
5,621,114
-0.39(-2.16%)
Jan 23, 2008
16.57
18.12
16.37
17.88
7,581,480
+0.93(+5.48%)
Jan 22, 2008
14.60
17.36
14.60
16.95
11,528,189
+1.77(+11.67%)
Jan 21, 2008
14.70
15.61
14.70
15.18
0
+0.00(+0.00%)
Jan 18, 2008
14.70
15.61
14.70
15.18
6,399,146
+0.52(+3.56%)
Jan 17, 2008
14.77
15.38
14.59
14.66
3,853,426
-0.01(-0.10%)
Jan 16, 2008
14.12
15.07
14.12
14.67
5,291,808
+0.39(+2.70%)
Jan 15, 2008
13.54
14.74
13.54
14.29
11,194,704
-1.56(-9.86%)
Jan 14, 2008
15.93
15.95
15.28
15.85
2,950,082
+0.00(+0.00%)
Jan 11, 2008
16.64
16.74
15.76
15.85
2,618,534
-1.00(-5.93%)
Jan 10, 2008
16.86
17.10
16.39
16.85
2,691,824
-0.19(-1.13%)
Jan 09, 2008
16.66
17.11
16.37
17.04
3,325,985
+0.44(+2.67%)
Jan 08, 2008
16.99
17.21
16.60
16.60
2,125,887
-0.34(-2.02%)
Jan 07, 2008
16.97
17.23
16.42
16.94
2,891,377
+0.14(+0.81%)
Jan 04, 2008
16.91
17.02
16.32
16.81
3,578,081
-0.38(-2.20%)
Jan 03, 2008
17.85
17.91
17.11
17.19
3,356,745
-0.60(-3.37%)
Jan 02, 2008
18.59
18.72
17.74
17.79
1,749,244
-0.71(-3.82%)
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
.