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 (%)
Aug 29, 2008
15.02
15.02
14.37
14.46
6,223,640
-0.71(-4.68%)
Aug 28, 2008
14.98
15.40
14.90
15.17
5,123,102
+0.34(+2.29%)
Aug 27, 2008
14.32
15.07
14.26
14.83
6,866,856
+0.43(+2.99%)
Aug 26, 2008
14.93
14.93
14.27
14.40
7,874,601
-0.42(-2.83%)
Aug 25, 2008
14.86
15.28
14.75
14.82
6,371,445
-0.20(-1.33%)
Aug 22, 2008
14.85
15.20
14.81
15.02
6,567,230
+0.29(+1.97%)
Aug 21, 2008
14.78
14.86
14.42
14.73
6,073,575
-0.11(-0.74%)
Aug 20, 2008
15.44
15.44
14.74
14.84
8,959,748
-0.35(-2.30%)
Aug 19, 2008
15.75
15.85
15.06
15.19
10,809,146
-0.65(-4.10%)
Aug 18, 2008
17.68
17.68
15.68
15.84
15,575,279
-1.80(-10.20%)
Aug 15, 2008
17.62
17.96
17.47
17.64
7,651,965
-0.18(-1.01%)
Aug 14, 2008
16.26
17.96
16.10
17.82
14,223,369
+1.55(+9.53%)
Aug 13, 2008
17.16
17.29
16.05
16.27
10,187,140
-1.02(-5.90%)
Aug 12, 2008
17.09
17.55
17.06
17.29
6,821,791
+0.16(+0.93%)
Aug 11, 2008
16.74
17.66
16.67
17.13
8,646,592
+0.46(+2.76%)
Aug 08, 2008
16.17
16.75
15.96
16.67
9,218,972
+0.50(+3.09%)
Aug 07, 2008
14.87
16.82
14.85
16.17
16,431,961
+0.93(+6.10%)
Aug 06, 2008
14.81
15.30
14.42
15.24
8,466,834
+0.45(+3.04%)
Aug 05, 2008
14.64
14.81
14.31
14.79
7,455,264
+0.36(+2.49%)
Aug 04, 2008
14.29
14.63
14.22
14.43
7,193,094
+0.07(+0.49%)
Aug 01, 2008
14.22
14.40
13.66
14.36
7,807,322
+0.26(+1.84%)
Jul 31, 2008
13.71
14.48
13.63
14.10
9,909,521
+0.38(+2.77%)
Jul 30, 2008
13.87
13.96
13.43
13.72
11,127,276
-0.17(-1.22%)
Jul 29, 2008
13.89
13.89
13.20
13.89
13,912,019
+0.54(+4.04%)
Jul 28, 2008
13.52
13.91
13.20
13.35
8,785,224
-0.31(-2.27%)
Jul 25, 2008
13.68
13.81
13.26
13.66
10,817,189
+0.14(+1.04%)
Jul 24, 2008
14.50
14.68
13.48
13.52
13,140,382
-1.05(-7.21%)
Jul 23, 2008
13.85
14.65
13.75
14.57
24,123,676
+0.95(+6.98%)
Jul 22, 2008
14.28
14.45
13.06
13.62
48,490,016
-4.31(-24.04%)
Jul 21, 2008
18.14
18.49
17.72
17.93
17,412,698
+0.36(+2.05%)
Jul 18, 2008
18.13
18.13
17.30
17.57
12,150,072
-0.55(-3.04%)
Jul 17, 2008
17.63
18.37
17.34
18.12
14,813,939
+0.76(+4.38%)
Jul 16, 2008
16.68
17.39
16.47
17.36
8,955,597
+0.78(+4.70%)
Jul 15, 2008
16.22
16.98
16.02
16.58
12,313,951
+0.03(+0.18%)
Jul 14, 2008
16.90
17.15
16.32
16.55
8,563,706
-0.01(-0.06%)
Jul 11, 2008
16.53
16.89
16.14
16.56
10,697,342
-0.41(-2.42%)
Jul 10, 2008
17.25
17.44
16.45
16.97
13,200,077
-0.33(-1.91%)
Jul 09, 2008
17.85
18.06
17.20
17.30
14,723,111
-0.53(-2.97%)
Jul 08, 2008
17.67
18.10
17.20
17.83
10,980,071
+0.25(+1.42%)
Jul 07, 2008
18.67
19.23
17.27
17.58
16,117,244
-0.85(-4.61%)
Jul 04, 2008
18.77
18.94
18.09
18.43
7,891,421
+0.00(+0.00%)
Jul 03, 2008
18.77
18.94
18.09
18.43
7,891,421
-0.29(-1.55%)
Jul 02, 2008
18.52
19.20
18.42
18.72
21,165,980
+1.10(+6.24%)
Jul 01, 2008
18.31
18.43
17.18
17.62
21,016,146
-1.08(-5.78%)
Jun 30, 2008
19.30
19.37
18.63
18.70
9,461,429
-0.53(-2.76%)
Jun 27, 2008
19.77
19.90
18.95
19.23
12,385,974
-0.70(-3.51%)
Jun 26, 2008
20.42
20.60
19.83
19.93
10,810,185
-1.06(-5.05%)
Jun 25, 2008
21.09
21.48
20.83
20.99
9,192,961
+0.14(+0.67%)
Jun 24, 2008
20.70
21.22
20.12
20.85
11,689,222
+0.07(+0.34%)
Jun 23, 2008
21.31
21.49
20.60
20.78
9,658,396
-0.38(-1.80%)
Jun 20, 2008
22.10
22.20
20.95
21.16
20,803,464
-2.28(-9.73%)
Jun 19, 2008
23.14
23.62
22.60
23.44
9,966,836
+0.46(+2.00%)
Jun 18, 2008
23.24
23.64
22.89
22.98
10,714,283
-0.73(-3.08%)
Jun 17, 2008
24.07
24.52
23.61
23.71
7,637,970
-0.42(-1.74%)
Jun 16, 2008
24.67
24.75
24.10
24.13
8,145,566
+0.11(+0.46%)
Jun 13, 2008
23.68
24.37
23.23
24.02
7,858,316
+0.34(+1.44%)
Jun 12, 2008
24.72
24.97
23.33
23.68
10,546,942
-0.80(-3.27%)
Jun 11, 2008
25.00
25.31
24.30
24.48
9,806,468
-1.02(-4.00%)
Jun 10, 2008
25.63
26.38
25.36
25.50
9,840,813
-1.02(-3.85%)
Jun 09, 2008
27.74
27.97
26.20
26.52
10,737,502
-1.08(-3.91%)
Jun 06, 2008
28.47
29.05
27.60
27.60
8,885,988
-1.11(-3.87%)
Jun 05, 2008
28.58
29.04
28.31
28.71
5,706,130
+0.46(+1.63%)
Jun 04, 2008
28.62
29.29
28.00
28.25
9,990,504
-0.60(-2.08%)
Jun 03, 2008
27.65
29.18
27.50
28.85
11,021,331
+1.51(+5.52%)
Jun 02, 2008
28.12
28.29
27.10
27.34
5,699,187
-0.97(-3.43%)
May 30, 2008
28.12
28.66
28.00
28.31
5,233,407
+0.45(+1.62%)
May 29, 2008
27.90
28.36
27.25
27.86
6,722,320
-0.24(-0.85%)
May 28, 2008
28.14
28.36
27.60
28.10
5,837,349
+0.07(+0.25%)
May 27, 2008
28.28
28.36
27.29
28.03
6,705,431
-0.23(-0.81%)
May 26, 2008
28.45
28.65
27.81
28.26
7,102,171
+0.00(+0.00%)
May 23, 2008
28.45
28.65
27.81
28.26
7,101,971
-0.49(-1.70%)
May 22, 2008
29.15
29.48
28.35
28.75
7,092,263
-0.23(-0.79%)
May 21, 2008
28.89
29.75
28.54
28.98
9,246,981
-0.03(-0.10%)
May 20, 2008
29.32
29.36
28.21
29.01
16,804,624
-1.01(-3.36%)
May 19, 2008
32.40
32.66
29.50
30.02
15,891,598
-2.42(-7.46%)
May 16, 2008
32.99
33.08
31.50
32.44
12,598,117
-0.66(-1.99%)
May 15, 2008
32.18
33.17
31.76
33.10
10,068,546
+1.68(+5.35%)
May 14, 2008
30.85
32.23
30.59
31.42
12,743,107
+0.83(+2.71%)
May 13, 2008
29.60
30.94
29.57
30.59
11,858,469
+1.32(+4.51%)
May 12, 2008
29.23
29.30
28.50
29.27
5,343,791
+0.09(+0.31%)
May 09, 2008
28.64
29.47
28.27
29.18
5,975,044
-0.02(-0.07%)
May 08, 2008
29.42
29.67
28.84
29.20
5,754,437
-0.08(-0.27%)
May 07, 2008
29.90
30.19
28.77
29.28
8,762,058
-0.46(-1.55%)
May 06, 2008
30.11
30.15
29.12
29.74
7,896,664
-0.04(-0.13%)
May 05, 2008
28.95
30.58
28.92
29.78
9,395,918
+0.59(+2.02%)
May 02, 2008
29.56
29.68
28.68
29.19
6,160,042
+0.16(+0.55%)
May 01, 2008
27.29
29.11
27.12
29.03
9,594,263
+1.94(+7.16%)
Apr 30, 2008
27.52
27.64
26.93
27.09
6,860,384
+0.10(+0.37%)
Apr 29, 2008
26.95
27.55
26.67
26.99
4,845,004
+0.02(+0.07%)
Apr 28, 2008
26.76
27.30
26.05
26.97
5,654,723
+0.13(+0.48%)
Apr 25, 2008
27.66
27.79
26.13
26.84
8,407,045
-0.94(-3.38%)
Apr 24, 2008
27.97
28.25
27.05
27.78
8,599,629
-0.11(-0.39%)
Apr 23, 2008
27.38
28.47
27.25
27.89
8,744,174
+0.76(+2.80%)
Apr 22, 2008
28.23
28.43
27.03
27.13
9,063,533
-1.39(-4.87%)
Apr 21, 2008
27.68
28.80
27.35
28.52
12,492,578
+1.12(+4.09%)
Apr 18, 2008
26.97
27.67
25.69
27.40
18,464,714
+1.50(+5.79%)
Apr 17, 2008
26.89
27.00
25.67
25.90
10,997,693
-0.80(-3.00%)
Apr 16, 2008
26.18
26.85
25.73
26.70
10,644,802
+1.89(+7.62%)
Apr 15, 2008
25.51
25.60
24.10
24.81
9,774,647
-0.55(-2.17%)
Apr 14, 2008
26.80
26.82
25.21
25.36
8,785,457
-1.04(-3.94%)
Apr 11, 2008
26.40
27.50
25.64
26.40
13,665,831
-0.32(-1.20%)
Apr 10, 2008
27.30
27.69
26.37
26.72
13,205,662
-0.49(-1.80%)
Apr 09, 2008
25.70
27.35
25.60
27.21
15,066,112
+1.66(+6.50%)
Apr 08, 2008
25.23
26.13
24.83
25.55
9,395,509
-0.02(-0.08%)
Apr 07, 2008
26.40
26.84
25.27
25.57
9,301,341
-0.27(-1.04%)
Apr 04, 2008
26.38
26.44
25.12
25.84
12,783,130
-0.63(-2.38%)
Apr 03, 2008
24.44
27.07
24.37
26.47
17,610,758
+1.85(+7.51%)
Apr 02, 2008
24.31
25.80
24.19
24.62
11,924,729
-0.15(-0.61%)
Apr 01, 2008
23.37
25.06
23.33
24.77
13,356,743
+2.20(+9.75%)
Mar 31, 2008
21.65
22.74
21.61
22.57
7,394,029
+1.31(+6.16%)
Mar 28, 2008
21.99
22.00
21.22
21.26
5,389,147
-0.36(-1.67%)
Mar 27, 2008
21.05
22.48
20.96
21.62
8,836,772
+0.45(+2.13%)
Mar 26, 2008
21.57
21.70
21.01
21.17
4,282,117
-0.59(-2.71%)
Mar 25, 2008
21.85
22.34
21.50
21.76
6,567,834
-0.01(-0.05%)
Mar 24, 2008
20.65
22.07
20.49
21.77
7,507,158
+1.22(+5.94%)
Mar 21, 2008
20.20
20.76
19.54
20.55
10,539,455
+0.00(+0.00%)
Mar 20, 2008
20.20
20.76
19.54
20.55
10,539,030
-0.21(-1.01%)
Mar 19, 2008
22.49
22.49
20.76
20.76
9,716,647
-1.83(-8.10%)
Mar 18, 2008
21.91
22.65
21.72
22.59
6,656,662
+0.99(+4.58%)
Mar 17, 2008
21.35
22.18
21.21
21.60
7,186,465
-0.55(-2.48%)
Mar 14, 2008
23.42
23.62
21.75
22.15
10,797,884
-0.85(-3.70%)
Mar 13, 2008
22.21
23.62
22.17
23.00
15,209,591
+0.48(+2.13%)
Mar 12, 2008
21.77
23.14
21.59
22.52
8,644,886
+0.73(+3.35%)
Mar 11, 2008
21.35
21.84
21.16
21.79
8,206,227
+0.65(+3.07%)
Mar 10, 2008
21.30
21.86
21.10
21.14
7,333,729
-0.27(-1.26%)
Mar 07, 2008
21.83
22.41
21.16
21.41
12,263,859
-0.58(-2.64%)
Mar 06, 2008
22.48
23.42
21.99
21.99
9,108,794
-0.44(-1.95%)
Mar 05, 2008
22.80
22.98
22.37
22.43
8,024,165
-0.46(-2.02%)
Mar 04, 2008
22.29
23.14
22.20
22.89
10,642,909
-0.16(-0.69%)
Mar 03, 2008
23.40
23.54
22.76
23.05
6,818,987
-0.50(-2.12%)
Feb 29, 2008
24.02
24.24
23.40
23.55
8,345,056
-0.77(-3.17%)
Feb 28, 2008
25.07
25.14
24.24
24.32
8,329,822
-0.90(-3.57%)
Feb 27, 2008
24.82
25.39
24.70
25.22
10,139,382
+0.32(+1.29%)
Feb 26, 2008
26.11
26.11
24.52
24.90
12,745,963
-1.41(-5.36%)
Feb 25, 2008
25.80
26.68
25.54
26.31
8,093,316
+0.66(+2.57%)
Feb 22, 2008
25.97
26.11
24.50
25.65
6,990,481
-0.19(-0.74%)
Feb 21, 2008
25.48
26.08
25.39
25.84
8,302,927
+0.35(+1.37%)
Feb 20, 2008
25.06
25.73
24.85
25.49
6,499,104
+0.31(+1.23%)
Feb 19, 2008
25.73
25.93
25.08
25.18
5,502,720
-0.19(-0.75%)
Feb 18, 2008
25.87
26.37
25.16
25.37
8,179,337
+0.00(+0.00%)
Feb 15, 2008
25.87
26.37
25.16
25.37
8,178,087
-0.69(-2.65%)
Feb 14, 2008
27.25
27.29
26.00
26.06
5,635,921
-1.05(-3.87%)
Feb 13, 2008
26.43
27.30
26.34
27.11
6,239,981
+1.18(+4.55%)
Feb 12, 2008
26.54
27.09
25.85
25.93
8,476,796
-0.54(-2.04%)
Feb 11, 2008
26.36
26.74
26.21
26.47
4,743,501
-0.14(-0.53%)
Feb 08, 2008
26.33
27.09
26.05
26.61
7,279,322
+0.05(+0.19%)
Feb 07, 2008
25.73
27.00
25.25
26.56
10,062,555
+0.45(+1.72%)
Feb 06, 2008
27.29
27.43
26.00
26.11
8,628,120
-0.97(-3.58%)
Feb 05, 2008
27.15
28.06
26.83
27.08
10,582,722
+0.00(+0.00%)
Feb 04, 2008
27.64
27.96
26.86
27.08
7,480,896
-0.47(-1.71%)
Feb 01, 2008
25.63
27.86
25.37
27.55
12,339,568
+2.10(+8.25%)
Jan 31, 2008
24.96
25.70
24.79
25.45
8,818,955
+0.30(+1.19%)
Jan 30, 2008
24.95
25.69
24.75
25.15
9,999,850
-0.15(-0.59%)
Jan 29, 2008
26.55
26.70
24.84
25.30
19,782,300
-0.59(-2.28%)
Jan 28, 2008
25.90
26.48
24.71
25.89
16,805,604
+0.27(+1.05%)
Jan 25, 2008
27.48
28.15
25.55
25.62
11,001,604
-1.13(-4.22%)
Jan 24, 2008
25.79
26.92
25.52
26.75
9,172,422
+1.30(+5.11%)
Jan 23, 2008
25.93
28.17
24.29
25.45
20,122,176
-1.52(-5.64%)
Jan 22, 2008
26.15
27.48
26.00
26.97
9,412,679
-0.77(-2.78%)
Jan 21, 2008
27.94
28.19
27.30
27.74
8,542,790
+0.00(+0.00%)
Jan 18, 2008
27.94
28.19
27.30
27.74
8,542,150
+0.31(+1.13%)
Jan 17, 2008
28.61
29.20
27.35
27.43
9,228,045
-0.60(-2.14%)
Jan 16, 2008
28.15
28.73
27.27
28.03
13,918,153
-1.05(-3.61%)
Jan 15, 2008
30.10
30.95
28.20
29.08
13,386,218
-1.40(-4.59%)
Jan 14, 2008
29.26
30.64
29.01
30.48
11,731,940
+1.90(+6.65%)
Jan 11, 2008
28.09
28.87
27.92
28.58
7,894,341
+0.26(+0.92%)
Jan 10, 2008
28.49
28.73
27.64
28.32
10,922,534
-0.66(-2.28%)
Jan 09, 2008
29.25
29.71
27.41
28.98
13,166,453
-0.37(-1.26%)
Jan 08, 2008
30.71
30.85
29.33
29.35
9,587,138
-1.21(-3.96%)
Jan 07, 2008
30.41
30.88
29.63
30.56
10,286,195
+0.14(+0.46%)
Jan 04, 2008
31.88
31.88
30.22
30.42
10,251,671
-1.87(-5.79%)
Jan 03, 2008
33.40
33.46
32.15
32.29
8,010,365
-0.88(-2.65%)
Jan 02, 2008
33.08
33.73
32.87
33.17
7,590,357
+0.00(+0.00%)
Jan 01, 2008
33.26
33.47
32.74
33.17
0
+0.00(+0.00%)
Dec 31, 2007
33.26
33.47
32.74
33.17
6,186,118
-0.37(-1.10%)
Dec 28, 2007
34.05
34.05
33.15
33.54
5,795,074
-0.31(-0.92%)
Dec 27, 2007
34.81
35.08
33.79
33.85
6,110,780
-1.25(-3.56%)
Dec 26, 2007
35.62
35.64
34.63
35.10
4,884,008
-0.26(-0.74%)
Dec 24, 2007
35.55
35.68
35.12
35.36
2,430,077
-0.31(-0.87%)
Dec 21, 2007
36.52
36.54
34.93
35.67
7,830,927
-0.42(-1.16%)
Dec 20, 2007
35.46
36.29
35.30
36.09
8,121,158
+0.79(+2.24%)
Dec 19, 2007
35.12
35.85
34.75
35.30
8,120,378
-0.05(-0.14%)
Dec 18, 2007
36.09
36.15
34.60
35.35
6,615,972
-0.49(-1.37%)
Dec 17, 2007
35.99
36.66
35.75
35.84
5,678,753
-0.50(-1.38%)
Dec 14, 2007
36.96
37.40
36.15
36.34
6,789,740
-1.10(-2.94%)
Dec 13, 2007
38.00
38.69
37.00
37.44
6,292,359
-0.96(-2.50%)
Dec 12, 2007
38.75
39.13
37.65
38.40
7,738,371
+0.27(+0.71%)
Dec 11, 2007
39.00
39.34
37.86
38.13
8,085,025
-0.95(-2.43%)
Dec 10, 2007
38.65
39.17
38.01
39.08
5,654,456
+0.43(+1.11%)
Dec 07, 2007
39.04
39.24
37.83
38.65
6,713,483
-0.71(-1.80%)
Dec 06, 2007
37.80
39.63
37.50
39.36
9,611,042
+1.41(+3.72%)
Dec 05, 2007
37.25
38.50
37.11
37.95
6,300,663
+0.98(+2.65%)
Dec 04, 2007
37.61
37.68
36.65
36.97
6,341,456
-0.94(-2.48%)
Dec 03, 2007
37.60
38.46
37.56
37.91
5,249,624
+0.47(+1.26%)
Nov 30, 2007
38.25
38.49
37.25
37.44
6,917,660
-0.66(-1.73%)
Nov 29, 2007
38.08
38.38
37.45
38.10
5,047,582
-0.06(-0.16%)
Nov 28, 2007
37.77
38.85
37.30
38.16
8,680,543
+0.91(+2.44%)
Nov 27, 2007
35.63
37.78
35.45
37.25
9,511,755
+2.00(+5.67%)
Nov 26, 2007
36.16
36.78
35.18
35.25
5,462,964
-0.86(-2.38%)
Nov 23, 2007
36.25
36.58
35.40
36.11
2,570,350
-0.08(-0.22%)
Nov 21, 2007
35.31
36.75
34.43
36.19
8,164,412
+0.30(+0.84%)
Nov 20, 2007
36.47
36.98
34.68
35.89
7,713,328
-0.30(-0.83%)
Nov 19, 2007
37.35
37.42
35.76
36.19
6,197,959
-1.17(-3.13%)
Nov 16, 2007
37.43
37.59
36.60
37.36
6,537,876
+0.09(+0.24%)
Nov 15, 2007
37.49
38.30
37.03
37.27
8,663,704
-0.77(-2.02%)
Nov 14, 2007
39.72
39.75
37.92
38.04
7,639,594
-1.12(-2.86%)
Nov 13, 2007
37.92
39.18
37.92
39.16
8,150,135
+1.56(+4.15%)
Nov 12, 2007
38.86
39.15
37.36
37.60
7,365,496
-1.35(-3.47%)
Nov 09, 2007
38.12
39.92
38.00
38.95
8,083,121
-0.10(-0.26%)
Nov 08, 2007
40.48
40.87
38.23
39.05
13,428,405
-1.62(-3.98%)
Nov 07, 2007
40.95
41.86
40.56
40.67
6,519,318
-0.69(-1.67%)
Nov 06, 2007
42.36
42.40
41.03
41.36
8,515,962
-0.63(-1.50%)
Nov 05, 2007
44.00
44.00
41.25
41.99
12,982,188
-2.44(-5.49%)
Nov 02, 2007
44.00
44.59
43.26
44.43
7,369,918
+0.54(+1.23%)
Nov 01, 2007
43.90
45.49
43.70
43.89
10,774,199
-0.51(-1.15%)
Oct 31, 2007
44.25
44.69
43.37
44.40
9,946,797
+0.64(+1.46%)
Oct 30, 2007
43.06
44.08
42.50
43.76
9,761,484
+0.75(+1.74%)
Oct 29, 2007
41.93
43.08
41.67
43.01
10,492,031
+1.99(+4.85%)
Oct 26, 2007
40.71
41.88
40.21
41.02
13,229,154
+0.90(+2.24%)
Oct 25, 2007
41.93
42.30
39.76
40.12
14,501,269
-1.70(-4.07%)
Oct 24, 2007
42.98
42.98
40.94
41.82
15,366,277
-1.64(-3.77%)
Oct 23, 2007
44.93
45.00
42.54
43.46
14,353,613
-0.65(-1.47%)
Oct 22, 2007
43.47
45.16
43.20
44.11
19,699,500
+1.40(+3.28%)
Oct 19, 2007
46.76
48.00
42.42
42.71
44,984,328
-7.60(-15.11%)
Oct 18, 2007
49.46
50.48
48.56
50.31
18,943,576
+1.24(+2.53%)
Oct 17, 2007
48.10
49.17
47.86
49.07
13,316,539
+2.07(+4.40%)
Oct 16, 2007
47.82
48.07
46.86
47.00
13,659,758
-1.32(-2.73%)
Oct 15, 2007
47.72
48.79
47.40
48.32
12,381,401
+0.92(+1.94%)
Oct 12, 2007
48.74
49.50
47.25
47.40
13,644,937
-1.30(-2.67%)
Oct 11, 2007
51.37
51.40
48.12
48.70
17,809,260
-2.98(-5.77%)
Oct 10, 2007
51.32
52.00
50.70
51.68
8,375,014
+0.44(+0.86%)
Oct 09, 2007
53.08
53.42
51.03
51.24
10,823,482
-1.73(-3.27%)
Oct 08, 2007
51.97
53.10
51.85
52.97
6,224,510
+0.87(+1.67%)
Oct 05, 2007
53.22
53.47
51.79
52.10
9,314,697
-1.09(-2.05%)
Oct 04, 2007
52.78
53.50
52.37
53.19
8,253,595
-0.17(-0.32%)
Oct 03, 2007
54.08
54.15
52.72
53.36
8,300,267
-1.68(-3.05%)
Oct 02, 2007
55.12
55.98
54.76
55.04
4,776,868
-0.04(-0.07%)
Oct 01, 2007
55.35
55.50
54.40
55.08
5,479,276
-0.02(-0.04%)
Sep 28, 2007
54.95
55.50
54.81
55.10
5,499,669
+0.32(+0.58%)
Sep 27, 2007
54.39
55.63
54.30
54.78
8,452,360
+1.21(+2.26%)
Sep 26, 2007
52.91
54.03
52.91
53.57
8,821,854
+1.30(+2.49%)
Sep 25, 2007
51.45
52.57
51.42
52.27
5,413,587
+0.37(+0.71%)
Sep 24, 2007
54.09
54.47
51.67
51.90
8,789,253
-1.66(-3.10%)
Sep 21, 2007
53.95
54.43
53.34
53.56
5,440,021
+0.22(+0.41%)
Sep 20, 2007
52.95
54.44
52.89
53.34
6,115,589
+0.32(+0.60%)
Sep 19, 2007
52.87
53.77
52.57
53.02
9,437,018
+0.73(+1.40%)
Sep 18, 2007
50.85
52.45
50.55
52.29
8,130,287
+1.99(+3.96%)
Sep 17, 2007
50.70
51.15
50.16
50.30
7,027,897
-0.99(-1.93%)
Sep 14, 2007
50.37
51.65
50.01
51.29
12,640,890
+1.30(+2.60%)
Sep 13, 2007
51.95
51.95
49.87
49.99
14,656,224
-1.76(-3.40%)
Sep 12, 2007
53.67
54.25
51.50
51.75
14,056,383
-2.50(-4.61%)
Sep 11, 2007
54.00
54.95
53.20
54.25
8,858,055
+0.49(+0.91%)
Sep 10, 2007
53.93
54.20
52.56
53.76
10,643,285
+0.83(+1.57%)
Sep 07, 2007
54.55
54.60
52.59
52.93
11,352,234
-2.80(-5.02%)
Sep 06, 2007
56.20
56.46
55.03
55.73
6,968,517
-0.12(-0.21%)
Sep 05, 2007
57.59
57.66
54.50
55.85
14,862,592
-2.25(-3.87%)
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
.