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 (%)
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%)
Sep 04, 2007
56.30
58.35
56.12
58.10
9,684,439
+2.04(+3.64%)
Aug 31, 2007
55.39
56.27
54.80
56.06
7,971,537
+1.40(+2.56%)
Aug 30, 2007
53.15
55.50
53.00
54.66
9,540,884
+1.12(+2.09%)
Aug 29, 2007
52.42
53.75
52.25
53.54
7,905,096
+1.51(+2.90%)
Aug 28, 2007
52.00
52.93
51.86
52.03
7,253,476
+0.17(+0.33%)
Aug 27, 2007
53.45
53.50
51.74
51.86
9,044,911
-2.14(-3.96%)
Aug 24, 2007
52.99
54.15
52.60
54.00
4,904,127
+0.88(+1.66%)
Aug 23, 2007
54.61
54.71
52.85
53.12
6,876,401
-1.58(-2.89%)
Aug 22, 2007
54.61
55.18
54.04
54.70
5,537,025
+0.51(+0.94%)
Aug 21, 2007
54.40
54.75
53.23
54.19
6,363,375
-0.49(-0.90%)
Aug 20, 2007
54.40
55.04
53.90
54.68
7,609,622
+1.01(+1.88%)
Aug 17, 2007
53.33
54.45
52.15
53.67
11,470,538
+2.05(+3.97%)
Aug 16, 2007
52.02
52.95
49.45
51.62
14,269,191
-1.02(-1.94%)
Aug 15, 2007
55.02
55.62
52.53
52.64
9,681,906
-2.70(-4.88%)
Aug 14, 2007
57.40
57.43
54.66
55.34
9,960,222
-2.08(-3.62%)
Aug 13, 2007
57.96
58.20
57.00
57.42
6,632,159
+0.29(+0.51%)
Aug 10, 2007
56.56
58.21
55.83
57.13
14,385,228
+0.67(+1.19%)
Aug 09, 2007
54.50
57.43
54.36
56.46
12,678,034
+1.18(+2.13%)
Aug 08, 2007
54.22
57.25
54.20
55.28
13,211,288
+1.72(+3.21%)
Aug 07, 2007
53.69
54.55
53.10
53.56
10,130,552
-0.22(-0.41%)
Aug 06, 2007
53.83
54.31
53.15
53.78
9,597,148
+0.35(+0.66%)
Aug 03, 2007
53.70
55.58
53.38
53.43
15,775,231
+0.66(+1.25%)
Aug 02, 2007
53.37
54.29
51.93
52.77
9,355,725
-0.42(-0.79%)
Aug 01, 2007
53.35
53.93
50.62
53.19
17,427,232
-0.44(-0.82%)
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%)
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
.