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 (%)
Apr 29, 2011
49.57
49.64
48.64
49.33
4,851,677
-0.06(-0.12%)
Apr 28, 2011
50.35
50.46
49.16
49.39
4,925,900
-1.18(-2.33%)
Apr 27, 2011
50.60
51.15
50.09
50.57
5,525,001
+0.21(+0.42%)
Apr 26, 2011
49.84
51.00
49.57
50.36
6,150,387
+0.58(+1.17%)
Apr 25, 2011
50.80
50.83
47.64
49.78
10,677,312
+0.79(+1.61%)
Apr 21, 2011
49.00
49.62
48.52
48.99
11,046,334
+0.54(+1.11%)
Apr 20, 2011
47.60
48.56
47.50
48.45
6,163,416
+1.56(+3.33%)
Apr 19, 2011
46.35
47.00
45.98
46.89
3,704,992
+0.58(+1.25%)
Apr 18, 2011
46.13
46.42
45.10
46.31
4,795,575
-0.47(-1.01%)
Apr 15, 2011
46.59
46.99
46.02
46.78
4,072,614
+0.10(+0.22%)
Apr 14, 2011
45.98
46.81
45.52
46.68
4,228,543
+0.26(+0.56%)
Apr 13, 2011
46.53
46.98
46.01
46.42
4,087,320
+0.41(+0.89%)
Apr 12, 2011
45.92
46.37
45.32
46.01
5,234,869
-0.42(-0.90%)
Apr 11, 2011
46.87
47.15
46.17
46.43
4,357,679
-0.34(-0.73%)
Apr 08, 2011
48.51
48.69
46.54
46.77
6,062,788
-1.29(-2.68%)
Apr 07, 2011
47.60
48.49
47.05
48.06
6,403,228
+0.51(+1.07%)
Apr 06, 2011
48.35
48.74
46.82
47.55
6,665,120
-0.09(-0.19%)
Apr 05, 2011
47.39
48.34
46.62
47.64
7,362,398
+1.04(+2.23%)
Apr 04, 2011
45.88
46.85
45.71
46.60
6,091,424
+1.09(+2.40%)
Apr 01, 2011
46.49
46.65
45.19
45.51
5,643,164
-0.58(-1.26%)
Mar 31, 2011
45.46
46.43
45.41
46.09
5,548,209
+0.68(+1.50%)
Mar 30, 2011
45.33
46.25
44.63
45.41
7,135,070
-0.45(-0.98%)
Mar 29, 2011
45.29
45.88
44.95
45.86
4,528,875
+0.57(+1.26%)
Mar 28, 2011
45.29
46.10
45.12
45.29
6,470,698
+0.28(+0.62%)
Mar 25, 2011
45.03
45.38
44.62
45.01
5,928,969
+0.32(+0.72%)
Mar 24, 2011
44.56
45.41
44.32
44.69
9,060,434
+1.23(+2.83%)
Mar 23, 2011
43.29
43.63
42.83
43.46
5,310,784
-0.03(-0.07%)
Mar 22, 2011
44.12
44.24
43.10
43.49
5,357,076
-0.65(-1.47%)
Mar 21, 2011
43.98
44.44
43.56
44.14
9,646,962
+0.83(+1.92%)
Mar 18, 2011
44.03
44.10
42.84
43.31
8,148,594
+0.27(+0.63%)
Mar 17, 2011
42.89
43.70
42.30
43.04
9,525,468
+0.95(+2.26%)
Mar 16, 2011
43.30
43.70
41.10
42.09
15,308,954
-1.63(-3.73%)
Mar 15, 2011
43.33
44.05
42.25
43.72
11,996,919
-1.10(-2.45%)
Mar 14, 2011
45.29
46.52
44.00
44.82
11,928,637
-0.25(-0.55%)
Mar 11, 2011
43.53
45.73
43.53
45.07
7,896,589
+0.14(+0.31%)
Mar 10, 2011
45.36
45.67
44.43
44.93
8,614,634
-1.21(-2.62%)
Mar 09, 2011
46.59
46.69
45.62
46.14
7,128,765
-0.77(-1.64%)
Mar 08, 2011
46.85
47.68
46.00
46.91
4,903,249
+0.03(+0.06%)
Mar 07, 2011
47.85
48.33
45.85
46.88
10,348,532
-0.81(-1.70%)
Mar 04, 2011
48.22
48.37
47.21
47.69
5,243,762
-0.53(-1.10%)
Mar 03, 2011
48.45
48.95
48.18
48.22
4,950,885
+0.59(+1.24%)
Mar 02, 2011
47.52
49.26
47.41
47.63
7,719,604
-0.14(-0.29%)
Mar 01, 2011
49.47
49.50
47.55
47.77
8,297,174
-1.83(-3.69%)
Feb 28, 2011
50.64
50.89
49.00
49.60
5,782,134
-0.58(-1.16%)
Feb 25, 2011
49.64
50.53
48.93
50.18
7,406,039
+1.16(+2.37%)
Feb 24, 2011
48.21
49.71
47.53
49.02
9,281,132
+0.88(+1.83%)
Feb 23, 2011
49.20
49.31
47.02
48.14
8,380,621
-0.71(-1.45%)
Feb 22, 2011
50.50
50.89
48.48
48.85
7,288,875
-2.53(-4.92%)
Feb 18, 2011
51.66
51.74
50.97
51.38
4,154,777
-0.36(-0.70%)
Feb 17, 2011
51.22
52.16
51.10
51.74
4,490,561
+0.38(+0.74%)
Feb 16, 2011
51.50
51.77
50.53
51.36
5,351,528
+0.14(+0.27%)
Feb 15, 2011
52.68
53.25
50.97
51.22
9,350,256
-1.45(-2.75%)
Feb 14, 2011
51.25
53.30
51.25
52.67
9,347,155
+1.66(+3.25%)
Feb 11, 2011
50.50
51.23
50.19
51.01
4,132,011
+0.20(+0.39%)
Feb 10, 2011
49.56
50.90
49.35
50.81
6,343,087
+0.69(+1.37%)
Feb 09, 2011
49.61
50.72
49.36
50.12
6,691,922
+0.33(+0.65%)
Feb 08, 2011
48.68
50.15
48.26
49.80
12,439,943
+2.00(+4.18%)
Feb 07, 2011
48.26
48.63
47.52
47.80
5,445,136
-0.23(-0.48%)
Feb 04, 2011
47.46
48.14
47.01
48.03
8,203,444
+0.44(+0.91%)
Feb 03, 2011
48.58
49.04
47.55
47.59
9,801,829
-0.38(-0.78%)
Feb 02, 2011
46.44
48.20
46.26
47.97
11,556,128
+1.48(+3.18%)
Feb 01, 2011
46.07
47.30
46.00
46.49
12,848,370
+1.12(+2.47%)
Jan 31, 2011
47.00
47.05
44.83
45.37
16,532,534
-1.43(-3.06%)
Jan 28, 2011
51.38
51.48
46.16
46.80
25,876,016
-4.52(-8.81%)
Jan 27, 2011
50.40
51.83
50.40
51.32
10,151,789
+1.35(+2.70%)
Jan 26, 2011
48.90
50.04
47.97
49.97
9,043,383
+1.42(+2.92%)
Jan 25, 2011
50.32
50.42
48.15
48.55
11,679,020
-2.13(-4.20%)
Jan 24, 2011
50.07
50.83
48.96
50.68
7,119,050
+0.71(+1.42%)
Jan 21, 2011
50.33
51.06
49.81
49.97
8,239,296
+0.02(+0.04%)
Jan 20, 2011
51.38
51.45
49.02
49.95
8,803,700
-1.55(-3.01%)
Jan 19, 2011
53.60
53.60
51.31
51.50
7,295,915
-1.56(-2.94%)
Jan 18, 2011
52.64
53.06
51.81
53.06
5,183,964
+0.29(+0.55%)
Jan 14, 2011
51.18
52.80
51.10
52.77
4,618,316
+1.37(+2.67%)
Jan 13, 2011
51.97
52.20
51.02
51.40
4,916,220
-0.47(-0.91%)
Jan 12, 2011
51.96
52.29
51.23
51.87
6,655,062
-0.33(-0.63%)
Jan 11, 2011
53.47
53.60
51.77
52.20
6,099,412
-1.04(-1.95%)
Jan 10, 2011
52.42
53.35
52.26
53.24
4,957,343
+0.87(+1.66%)
Jan 07, 2011
52.64
53.41
51.66
52.37
5,114,419
-0.36(-0.68%)
Jan 06, 2011
52.52
53.22
52.31
52.73
6,243,386
+0.48(+0.92%)
Jan 05, 2011
50.77
52.58
50.70
52.25
6,661,912
+1.44(+2.83%)
Jan 04, 2011
51.50
51.97
49.77
50.81
6,746,610
-0.43(-0.84%)
Jan 03, 2011
50.66
51.71
50.60
51.24
5,149,189
+1.38(+2.77%)
Dec 31, 2010
50.29
50.42
49.45
49.86
2,636,069
-0.50(-0.99%)
Dec 30, 2010
49.87
50.75
49.69
50.36
2,943,476
+0.58(+1.17%)
Dec 29, 2010
50.25
50.32
49.56
49.78
3,440,734
-0.37(-0.74%)
Dec 28, 2010
51.13
51.35
50.15
50.15
3,295,839
-0.70(-1.38%)
Dec 27, 2010
50.43
51.22
49.75
50.85
2,997,969
+0.44(+0.87%)
Dec 23, 2010
50.37
50.61
49.91
50.41
3,602,442
-0.60(-1.18%)
Dec 22, 2010
51.94
52.31
50.71
51.01
6,571,039
-0.63(-1.22%)
Dec 21, 2010
50.01
51.75
49.89
51.64
8,735,968
+2.43(+4.94%)
Dec 20, 2010
48.98
49.83
48.64
49.21
6,190,452
+0.34(+0.70%)
Dec 17, 2010
48.55
49.20
48.44
48.87
6,311,272
+0.18(+0.37%)
Dec 16, 2010
48.33
49.40
48.20
48.69
6,972,995
+0.51(+1.06%)
Dec 15, 2010
49.29
49.64
48.04
48.18
8,399,501
-1.20(-2.43%)
Dec 14, 2010
49.80
50.40
48.77
49.38
7,411,088
-0.49(-0.98%)
Dec 13, 2010
50.26
50.97
49.83
49.87
9,945,140
+0.27(+0.54%)
Dec 10, 2010
47.64
50.06
47.60
49.60
13,700,333
+1.96(+4.11%)
Dec 09, 2010
48.15
48.20
46.46
47.64
7,562,758
-0.25(-0.52%)
Dec 08, 2010
47.78
48.48
47.15
47.89
6,019,300
+0.14(+0.29%)
Dec 07, 2010
48.66
48.74
47.69
47.75
7,076,479
+0.03(+0.06%)
Dec 06, 2010
47.79
48.15
46.91
47.72
8,973,268
-0.59(-1.22%)
Dec 03, 2010
47.77
48.99
47.76
48.31
7,596,269
+0.31(+0.65%)
Dec 02, 2010
47.16
48.24
47.01
48.00
9,089,482
+1.10(+2.35%)
Dec 01, 2010
45.47
47.02
45.44
46.90
11,999,637
+2.30(+5.16%)
Nov 30, 2010
44.56
45.50
44.32
44.60
10,428,614
-0.62(-1.37%)
Nov 29, 2010
44.71
45.69
44.47
45.22
8,776,440
+0.27(+0.60%)
Nov 26, 2010
44.50
45.25
44.13
44.95
4,513,371
-0.06(-0.13%)
Nov 24, 2010
43.33
45.01
45.01
45.01
14,393,815
+2.05(+4.77%)
Nov 23, 2010
42.05
43.36
42.04
42.96
13,108,482
+0.39(+0.92%)
Nov 22, 2010
41.13
42.83
41.05
42.57
14,650,713
+2.59(+6.48%)
Nov 19, 2010
38.50
40.15
38.50
39.98
9,271,629
+1.49(+3.87%)
Nov 18, 2010
38.63
39.13
38.35
38.49
5,813,730
+0.56(+1.48%)
Nov 17, 2010
38.21
38.78
37.79
37.93
5,256,996
-0.29(-0.76%)
Nov 16, 2010
38.86
38.98
37.67
38.22
7,989,799
-0.95(-2.43%)
Nov 15, 2010
40.04
40.23
39.11
39.17
5,653,163
-0.40(-1.01%)
Nov 12, 2010
40.15
40.75
39.26
39.57
7,249,838
-0.85(-2.10%)
Nov 11, 2010
39.39
40.80
39.17
40.42
7,771,543
+0.14(+0.35%)
Nov 10, 2010
39.93
40.53
39.22
40.28
9,280,266
+0.40(+1.00%)
Nov 09, 2010
41.42
41.48
39.58
39.88
8,486,253
-1.49(-3.60%)
Nov 08, 2010
41.21
41.95
41.20
41.37
7,290,471
+0.06(+0.15%)
Nov 05, 2010
40.65
42.44
40.50
41.31
12,895,135
+0.96(+2.38%)
Nov 04, 2010
38.60
40.56
38.41
40.35
16,287,476
+2.25(+5.91%)
Nov 03, 2010
37.40
38.18
37.28
38.10
7,103,305
+0.66(+1.76%)
Nov 02, 2010
37.71
37.75
37.22
37.44
6,573,773
+0.08(+0.21%)
Nov 01, 2010
37.85
37.88
36.77
37.36
8,525,228
-0.27(-0.72%)
Oct 29, 2010
38.21
38.79
37.56
37.63
9,172,191
-0.42(-1.10%)
Oct 28, 2010
38.25
38.62
37.84
38.05
10,316,317
+0.18(+0.48%)
Oct 27, 2010
37.29
38.10
36.90
37.87
10,808,711
+0.46(+1.23%)
Oct 25, 2010
37.21
37.98
37.07
37.41
9,253,168
+0.42(+1.14%)
Oct 22, 2010
38.70
38.73
36.96
36.99
23,695,864
-0.13(-0.35%)
Oct 21, 2010
38.55
38.55
36.77
37.12
21,011,836
-1.19(-3.11%)
Oct 20, 2010
38.38
39.33
37.21
38.31
19,573,156
+0.18(+0.47%)
Oct 19, 2010
38.21
39.70
37.41
38.13
13,920,979
-0.78(-2.00%)
Oct 18, 2010
39.60
40.37
38.73
38.91
9,889,836
-0.30(-0.77%)
Oct 15, 2010
38.97
39.33
38.39
39.21
8,602,740
+0.51(+1.32%)
Oct 14, 2010
39.60
39.80
38.20
38.70
12,284,863
-1.24(-3.10%)
Oct 13, 2010
40.59
40.78
39.54
39.94
9,718,316
-0.13(-0.32%)
Oct 12, 2010
39.13
40.33
39.04
40.07
8,065,074
+0.63(+1.60%)
Oct 11, 2010
39.52
40.00
39.11
39.44
6,896,398
-0.08(-0.20%)
Oct 08, 2010
37.65
39.66
37.25
39.52
12,161,630
+2.27(+6.09%)
Oct 07, 2010
37.67
37.93
37.00
37.25
6,117,525
-0.07(-0.19%)
Oct 06, 2010
37.83
38.65
36.86
37.32
9,121,591
-0.32(-0.85%)
Oct 05, 2010
36.93
37.84
36.51
37.64
8,896,417
+1.36(+3.75%)
Oct 04, 2010
37.00
37.14
35.94
36.28
7,268,570
-0.75(-2.03%)
Oct 01, 2010
37.23
37.50
36.55
37.03
7,192,043
+0.38(+1.04%)
Sep 30, 2010
38.10
38.15
36.02
36.65
11,186,515
-0.99(-2.63%)
Sep 29, 2010
35.95
38.30
35.80
37.64
15,112,193
+1.66(+4.61%)
Sep 28, 2010
36.00
36.35
35.50
35.98
8,498,009
+0.09(+0.25%)
Sep 27, 2010
35.87
36.37
35.30
35.89
8,006,523
+0.04(+0.11%)
Sep 24, 2010
35.84
36.05
35.39
35.85
10,467,812
+0.57(+1.62%)
Sep 23, 2010
35.31
36.07
34.88
35.28
10,525,131
-0.47(-1.31%)
Sep 22, 2010
34.85
35.94
34.59
35.75
12,736,884
+0.28(+0.79%)
Sep 21, 2010
36.98
37.13
35.12
35.47
25,194,168
-2.29(-6.06%)
Sep 20, 2010
38.25
38.36
36.90
37.76
13,234,003
-0.36(-0.94%)
Sep 17, 2010
39.16
39.28
37.49
38.12
15,261,774
-1.61(-4.05%)
Sep 15, 2010
39.06
39.88
39.02
39.73
7,537,377
+0.22(+0.56%)
Sep 14, 2010
38.57
39.84
38.05
39.51
12,803,662
+0.72(+1.86%)
Sep 13, 2010
37.65
39.04
37.62
38.79
11,010,109
+1.85(+5.01%)
Sep 10, 2010
38.12
38.25
36.27
36.94
10,544,926
-1.01(-2.66%)
Sep 09, 2010
38.34
38.74
37.51
37.95
10,720,431
+0.44(+1.17%)
Sep 08, 2010
36.90
37.80
36.67
37.51
10,573,580
+0.90(+2.46%)
Sep 07, 2010
37.11
37.48
36.50
36.61
10,180,140
-0.34(-0.92%)
Sep 03, 2010
37.00
37.54
36.59
36.95
12,562,317
+0.94(+2.61%)
Sep 02, 2010
35.07
36.34
34.14
36.01
16,809,852
+1.20(+3.45%)
Sep 01, 2010
33.93
35.40
33.75
34.81
14,269,678
+1.68(+5.07%)
Aug 31, 2010
34.12
34.20
33.03
33.13
16,129,347
-1.13(-3.30%)
Aug 30, 2010
34.59
34.97
34.06
34.26
14,719,322
+0.07(+0.20%)
Aug 27, 2010
36.27
36.53
33.60
34.19
29,094,528
-1.59(-4.44%)
Aug 26, 2010
38.44
38.44
35.39
35.78
19,292,888
-1.98(-5.24%)
Aug 25, 2010
37.63
38.04
36.27
37.76
21,207,060
-0.51(-1.33%)
Aug 24, 2010
39.08
39.20
37.82
38.27
18,571,786
-2.46(-6.04%)
Aug 23, 2010
42.00
42.11
40.72
40.73
10,979,148
-0.77(-1.86%)
Aug 20, 2010
41.57
41.85
40.89
41.50
19,797,768
-0.40(-0.95%)
Aug 19, 2010
43.48
43.96
41.80
41.90
17,425,760
-2.96(-6.60%)
Aug 18, 2010
43.43
44.99
42.94
44.86
8,872,168
+1.29(+2.96%)
Aug 17, 2010
43.10
44.17
42.69
43.57
7,965,227
+1.06(+2.49%)
Aug 16, 2010
41.31
42.96
40.77
42.51
7,200,894
+0.97(+2.34%)
Aug 13, 2010
42.17
42.83
41.54
41.54
6,344,188
-0.68(-1.61%)
Aug 12, 2010
41.60
42.83
41.18
42.22
7,090,520
-0.61(-1.42%)
Aug 11, 2010
44.50
44.58
42.25
42.83
12,496,918
-2.77(-6.07%)
Aug 10, 2010
45.63
45.94
44.70
45.60
9,314,954
-0.77(-1.66%)
Aug 09, 2010
45.73
46.60
45.15
46.37
7,857,398
+1.23(+2.72%)
Aug 06, 2010
45.06
45.45
44.21
45.14
7,868,316
-0.56(-1.23%)
Aug 05, 2010
45.92
46.45
45.40
45.70
5,869,553
-0.53(-1.15%)
Aug 04, 2010
45.11
46.24
45.05
46.23
8,126,652
+1.15(+2.55%)
Aug 03, 2010
45.31
45.35
44.39
45.08
6,994,416
-0.23(-0.51%)
Aug 02, 2010
44.50
45.48
44.01
45.31
9,097,344
+1.61(+3.68%)
Jul 30, 2010
43.00
43.82
42.40
43.70
8,846,173
+0.05(+0.11%)
Jul 29, 2010
43.53
44.08
42.50
43.65
10,944,038
+0.58(+1.35%)
Jul 28, 2010
43.64
44.43
42.65
43.07
10,787,964
-0.46(-1.06%)
Jul 27, 2010
42.89
43.89
42.25
43.53
12,472,658
+1.12(+2.64%)
Jul 26, 2010
41.57
42.48
41.45
42.41
9,293,788
+0.98(+2.37%)
Jul 23, 2010
40.43
41.44
39.90
41.43
24,876,040
-1.67(-3.87%)
Jul 22, 2010
43.22
43.67
42.10
43.10
14,642,154
+0.98(+2.33%)
Jul 21, 2010
43.00
43.47
41.94
42.12
13,699,185
-0.16(-0.38%)
Jul 20, 2010
40.52
42.33
39.45
42.28
14,343,776
+0.49(+1.17%)
Jul 19, 2010
41.97
42.55
41.16
41.79
9,679,183
-0.14(-0.33%)
Jul 16, 2010
43.79
43.84
41.81
41.93
11,798,755
-2.04(-4.64%)
Jul 15, 2010
44.87
45.09
43.58
43.97
9,572,766
-1.16(-2.57%)
Jul 14, 2010
46.68
46.74
44.69
45.13
11,914,036
-0.58(-1.27%)
Jul 13, 2010
46.78
46.80
45.00
45.71
12,510,716
-0.10(-0.22%)
Jul 12, 2010
44.16
46.09
43.95
45.81
15,264,914
+2.91(+6.78%)
Jul 09, 2010
43.27
43.36
42.32
42.90
9,017,121
-0.64(-1.47%)
Jul 08, 2010
44.49
44.90
42.83
43.54
11,319,695
+0.01(+0.02%)
Jul 07, 2010
42.22
43.62
41.90
43.53
10,253,454
+1.76(+4.21%)
Jul 06, 2010
42.54
43.20
41.01
41.77
10,673,179
+0.30(+0.72%)
Jul 02, 2010
42.87
42.87
40.73
41.47
8,893,194
-0.70(-1.66%)
Jul 01, 2010
42.27
42.87
40.15
42.17
15,367,894
+0.10(+0.24%)
Jun 30, 2010
43.21
44.32
41.80
42.07
11,680,343
-0.57(-1.34%)
Jun 29, 2010
44.70
44.78
42.30
42.64
15,526,576
-3.46(-7.51%)
Jun 25, 2010
46.37
46.47
44.94
46.10
13,165,909
+0.30(+0.66%)
Jun 24, 2010
46.77
47.08
45.67
45.80
11,006,517
-1.07(-2.28%)
Jun 23, 2010
47.25
47.67
45.73
46.87
11,504,515
-0.21(-0.45%)
Jun 22, 2010
48.50
49.40
47.00
47.08
10,804,153
-0.96(-2.00%)
Jun 21, 2010
50.18
50.55
47.66
48.04
12,112,569
-0.98(-2.00%)
Jun 18, 2010
49.72
49.79
48.84
49.02
8,806,427
-0.68(-1.37%)
Jun 17, 2010
49.69
49.81
48.43
49.70
9,996,993
+0.31(+0.63%)
Jun 16, 2010
48.63
50.29
48.40
49.39
15,251,844
+0.71(+1.46%)
Jun 15, 2010
47.80
48.92
47.62
48.68
15,925,825
+1.34(+2.84%)
Jun 14, 2010
46.15
48.25
46.11
47.34
22,174,358
+2.73(+6.13%)
Jun 11, 2010
43.60
44.69
42.81
44.60
8,974,247
+0.11(+0.25%)
Jun 10, 2010
43.81
44.72
43.55
44.49
8,493,590
+1.74(+4.07%)
Jun 09, 2010
43.36
44.98
42.48
42.75
11,779,763
-0.27(-0.64%)
Jun 08, 2010
43.79
44.14
41.32
43.02
12,028,681
-0.19(-0.45%)
Jun 07, 2010
45.03
45.83
43.07
43.22
12,525,606
-1.67(-3.72%)
Jun 04, 2010
46.00
47.27
44.71
44.88
12,707,882
-2.22(-4.70%)
Jun 03, 2010
46.88
47.38
45.97
47.10
9,731,353
+0.67(+1.44%)
Jun 02, 2010
45.59
46.64
45.18
46.43
10,890,087
+1.43(+3.18%)
Jun 01, 2010
46.05
47.50
44.92
45.00
11,167,784
-1.62(-3.47%)
May 28, 2010
46.85
47.51
45.56
46.62
12,782,141
-0.23(-0.49%)
May 27, 2010
44.89
46.88
44.56
46.85
15,934,709
+3.29(+7.55%)
May 26, 2010
43.74
45.96
43.20
43.56
20,383,008
+0.38(+0.88%)
May 25, 2010
40.26
43.28
40.06
43.18
11,710,948
+1.37(+3.28%)
May 24, 2010
41.72
42.64
41.59
41.81
8,671,001
+0.33(+0.80%)
May 21, 2010
38.93
41.88
38.63
41.48
11,479,527
+1.82(+4.59%)
May 20, 2010
39.08
40.88
38.62
39.66
13,492,474
-0.76(-1.88%)
May 19, 2010
40.64
41.97
39.73
40.42
10,444,068
-1.03(-2.48%)
May 18, 2010
43.32
43.72
41.13
41.45
10,272,431
-1.23(-2.88%)
May 17, 2010
41.64
42.77
40.42
42.68
11,209,716
+0.78(+1.86%)
May 14, 2010
42.20
42.48
40.35
41.90
10,944,722
-0.92(-2.15%)
May 13, 2010
43.92
45.20
42.57
42.82
11,282,790
-1.45(-3.28%)
May 12, 2010
42.95
44.40
42.76
44.27
14,389,819
+2.02(+4.78%)
May 11, 2010
42.81
43.20
40.72
42.25
11,932,186
+0.71(+1.71%)
May 10, 2010
41.11
41.60
40.15
41.54
15,230,464
+3.93(+10.45%)
May 07, 2010
39.82
40.62
35.12
37.61
25,491,628
-2.15(-5.41%)
May 06, 2010
41.47
43.08
34.00
39.76
18,182,992
-2.06(-4.93%)
May 05, 2010
41.08
42.25
39.76
41.82
11,880,052
+0.13(+0.32%)
May 04, 2010
42.70
42.78
40.80
41.69
14,418,413
-1.84(-4.22%)
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
.