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 (%)
Sep 28, 2012
43.57
44.00
43.03
43.43
5,764,830
+0.19(+0.44%)
Sep 27, 2012
42.73
43.48
42.07
43.24
5,250,830
+0.58(+1.36%)
Sep 26, 2012
42.54
42.90
42.00
42.66
6,905,658
-1.23(-2.80%)
Sep 25, 2012
45.42
45.60
43.72
43.89
4,121,154
-1.27(-2.80%)
Sep 24, 2012
44.84
45.95
44.82
45.16
3,644,883
-0.09(-0.19%)
Sep 21, 2012
46.32
46.82
45.19
45.24
5,214,006
-0.71(-1.55%)
Sep 20, 2012
45.82
46.32
45.36
45.95
3,924,798
-0.23(-0.50%)
Sep 19, 2012
45.56
46.99
45.35
46.18
5,324,432
+0.99(+2.19%)
Sep 18, 2012
45.56
45.99
45.01
45.19
3,084,232
-0.56(-1.22%)
Sep 17, 2012
45.84
45.93
45.26
45.75
2,854,856
+0.06(+0.13%)
Sep 14, 2012
45.60
46.28
45.59
45.69
4,149,800
+0.32(+0.71%)
Sep 13, 2012
45.13
45.75
44.64
45.37
3,557,862
+0.40(+0.89%)
Sep 12, 2012
44.85
45.47
44.67
44.97
5,137,283
+0.45(+1.01%)
Sep 11, 2012
44.02
44.75
43.26
44.52
4,895,697
+0.53(+1.20%)
Sep 10, 2012
44.06
44.90
43.97
43.99
4,191,714
-0.27(-0.61%)
Sep 07, 2012
43.70
44.48
43.38
44.26
5,922,169
+0.25(+0.57%)
Sep 06, 2012
42.05
44.17
41.95
44.01
12,011,708
+3.41(+8.40%)
Sep 05, 2012
40.89
41.09
40.46
40.60
3,480,334
-0.29(-0.71%)
Sep 04, 2012
41.03
41.23
40.49
40.89
2,568,758
-0.33(-0.80%)
Aug 31, 2012
41.44
41.65
40.69
41.22
2,204,573
+0.19(+0.46%)
Aug 30, 2012
41.87
41.87
40.73
41.03
4,006,287
-1.01(-2.40%)
Aug 29, 2012
42.41
42.55
41.92
42.04
3,551,283
-0.91(-2.12%)
Aug 27, 2012
43.40
43.46
42.64
42.95
2,314,531
-0.09(-0.21%)
Aug 24, 2012
42.19
43.29
42.09
43.04
3,425,498
+0.77(+1.82%)
Aug 23, 2012
43.31
43.31
42.12
42.27
4,518,999
-1.27(-2.92%)
Aug 22, 2012
42.77
43.91
42.66
43.54
4,454,451
+0.56(+1.30%)
Aug 21, 2012
42.49
44.00
42.44
42.98
4,822,212
+0.71(+1.68%)
Aug 20, 2012
42.47
42.70
41.92
42.27
2,903,204
-0.28(-0.66%)
Aug 17, 2012
42.85
43.00
42.11
42.55
3,949,788
-0.15(-0.35%)
Aug 16, 2012
41.59
42.96
41.56
42.70
4,844,609
+1.14(+2.74%)
Aug 15, 2012
40.41
42.25
40.35
41.56
5,324,621
+1.03(+2.54%)
Aug 14, 2012
40.95
41.28
40.36
40.53
2,913,177
-0.37(-0.90%)
Aug 13, 2012
41.40
41.57
40.73
40.90
2,951,084
-0.50(-1.21%)
Aug 11, 2012
41.44
41.65
40.97
41.40
2,781,711
+0.00(+0.00%)
Aug 10, 2012
41.44
41.65
40.97
41.40
2,781,711
-0.19(-0.46%)
Aug 09, 2012
41.69
42.10
41.49
41.59
2,530,985
-0.11(-0.26%)
Aug 08, 2012
41.81
41.94
41.28
41.70
4,315,265
-0.38(-0.90%)
Aug 07, 2012
41.84
42.60
41.78
42.08
4,597,227
+0.60(+1.45%)
Aug 06, 2012
41.53
41.97
41.28
41.48
2,155,314
+0.11(+0.27%)
Aug 03, 2012
41.60
42.22
41.17
41.37
4,602,920
+0.62(+1.52%)
Aug 02, 2012
41.19
41.84
40.59
40.75
4,630,547
-0.68(-1.64%)
Aug 01, 2012
41.66
41.96
41.10
41.43
4,124,889
+0.30(+0.73%)
Jul 31, 2012
41.07
42.34
40.92
41.13
5,187,854
-0.04(-0.10%)
Jul 30, 2012
42.44
42.75
40.56
41.17
5,773,328
-1.27(-2.99%)
Jul 27, 2012
41.92
42.64
41.21
42.44
5,102,801
+0.93(+2.25%)
Jul 26, 2012
40.50
42.23
40.38
41.51
7,695,152
+1.78(+4.47%)
Jul 25, 2012
39.44
40.52
39.31
39.73
6,143,996
+0.07(+0.19%)
Jul 24, 2012
40.38
41.23
39.30
39.66
8,877,082
-0.23(-0.56%)
Jul 23, 2012
38.21
40.19
37.95
39.88
10,379,823
+1.18(+3.05%)
Jul 20, 2012
39.19
40.45
38.51
38.70
24,127,872
+3.62(+10.32%)
Jul 19, 2012
34.45
35.53
34.18
35.08
9,322,692
+0.82(+2.39%)
Jul 18, 2012
32.89
34.91
32.75
34.26
6,631,545
+0.92(+2.76%)
Jul 17, 2012
32.97
33.45
32.08
33.34
5,518,295
+0.53(+1.62%)
Jul 16, 2012
32.33
33.07
32.26
32.81
4,429,248
-0.61(-1.83%)
Jul 14, 2012
33.36
33.61
33.02
33.42
3,625,537
+0.00(+0.00%)
Jul 13, 2012
33.36
33.61
33.02
33.42
3,625,537
+0.01(+0.03%)
Jul 12, 2012
33.69
33.84
32.63
33.41
5,432,572
-0.58(-1.71%)
Jul 11, 2012
34.80
34.95
33.67
33.99
6,200,018
-0.67(-1.93%)
Jul 10, 2012
36.16
36.50
34.38
34.66
6,594,640
-1.53(-4.23%)
Jul 09, 2012
36.70
36.85
36.06
36.19
2,885,482
-0.52(-1.42%)
Jul 06, 2012
36.31
36.82
36.10
36.71
3,732,461
+0.09(+0.25%)
Jul 05, 2012
36.82
37.06
36.05
36.62
4,212,186
-0.50(-1.35%)
Jul 03, 2012
36.94
37.39
36.61
37.12
2,192,839
+0.21(+0.57%)
Jul 02, 2012
36.60
37.05
36.03
36.91
4,325,864
+0.46(+1.26%)
Jun 30, 2012
35.33
36.51
35.15
36.45
5,687,957
-0.03(-0.08%)
Jun 29, 2012
35.33
36.51
35.15
36.48
5,775,745
+1.78(+5.13%)
Jun 28, 2012
35.16
35.30
34.00
34.70
6,538,358
-0.71(-2.01%)
Jun 27, 2012
36.29
36.50
35.29
35.41
6,209,618
-0.86(-2.37%)
Jun 26, 2012
35.96
36.45
35.61
36.27
4,144,137
+0.40(+1.12%)
Jun 25, 2012
36.88
37.25
35.70
35.87
4,907,263
-0.49(-1.35%)
Jun 22, 2012
36.15
36.52
36.00
36.36
3,207,672
+0.36(+1.00%)
Jun 21, 2012
37.26
37.40
35.94
36.00
4,575,054
-1.47(-3.92%)
Jun 20, 2012
37.36
37.64
36.89
37.47
3,264,172
+0.30(+0.81%)
Jun 19, 2012
37.23
37.46
36.95
37.17
4,736,215
+0.34(+0.92%)
Jun 18, 2012
36.61
37.23
36.26
36.83
4,045,015
-0.02(-0.05%)
Jun 15, 2012
35.34
36.87
35.31
36.85
6,981,974
+1.30(+3.66%)
Jun 14, 2012
36.05
36.11
35.10
35.55
4,282,759
-0.47(-1.30%)
Jun 13, 2012
35.73
36.44
35.48
36.02
5,542,564
+0.07(+0.19%)
Jun 12, 2012
34.95
36.57
34.89
35.95
10,450,129
+1.33(+3.84%)
Jun 11, 2012
35.90
36.12
34.56
34.62
5,317,652
-0.81(-2.29%)
Jun 08, 2012
34.77
35.64
34.57
35.43
4,362,332
+0.30(+0.85%)
Jun 07, 2012
35.69
36.31
35.05
35.13
9,138,986
+0.04(+0.11%)
Jun 06, 2012
33.74
35.20
33.64
35.09
8,360,437
+1.68(+5.03%)
Jun 05, 2012
31.99
33.68
31.96
33.41
7,850,919
+1.75(+5.53%)
Jun 04, 2012
31.35
31.77
31.02
31.66
3,781,360
+0.43(+1.38%)
Jun 02, 2012
31.72
32.15
30.99
31.23
5,809,542
+0.00(+0.00%)
Jun 01, 2012
31.72
32.15
30.99
31.23
5,863,962
-1.47(-4.50%)
May 31, 2012
33.78
33.82
32.57
32.70
6,383,945
-0.92(-2.74%)
May 30, 2012
34.04
34.12
33.33
33.62
4,319,307
-0.83(-2.41%)
May 29, 2012
34.01
34.69
33.89
34.45
4,789,269
+0.72(+2.13%)
May 25, 2012
32.39
33.97
32.32
33.73
6,759,364
+1.48(+4.59%)
May 24, 2012
32.88
33.02
31.86
32.25
4,723,377
-0.67(-2.04%)
May 23, 2012
32.17
33.07
31.95
32.92
5,449,368
+0.30(+0.92%)
May 22, 2012
32.59
32.94
32.17
32.62
4,460,096
+0.06(+0.18%)
May 21, 2012
31.71
32.76
31.58
32.56
5,438,561
+1.04(+3.30%)
May 18, 2012
32.26
32.28
31.34
31.52
7,036,678
-0.83(-2.57%)
May 17, 2012
33.71
33.83
32.33
32.35
8,258,255
-1.11(-3.32%)
May 16, 2012
35.27
35.30
33.44
33.46
11,407,811
-1.59(-4.54%)
May 15, 2012
35.65
35.97
34.86
35.05
3,961,963
-0.74(-2.07%)
May 14, 2012
35.50
36.30
35.43
35.79
4,959,379
+0.09(+0.25%)
May 11, 2012
35.64
36.41
35.25
35.70
4,520,986
+0.12(+0.34%)
May 10, 2012
36.36
36.65
35.41
35.58
4,307,627
-0.43(-1.19%)
May 09, 2012
34.96
36.29
34.50
36.01
5,409,649
+0.54(+1.52%)
May 08, 2012
35.54
35.79
34.65
35.47
5,375,426
-0.42(-1.17%)
May 07, 2012
35.60
36.23
35.60
35.89
3,929,334
-0.05(-0.14%)
May 04, 2012
36.40
36.65
35.66
35.94
7,009,154
-0.69(-1.88%)
May 03, 2012
37.34
37.64
36.53
36.63
6,255,810
-0.81(-2.16%)
May 02, 2012
37.01
37.75
37.01
37.44
5,764,362
+0.04(+0.11%)
May 01, 2012
36.91
37.64
36.47
37.40
6,180,568
+0.40(+1.08%)
Apr 30, 2012
37.58
37.58
36.90
37.00
4,241,078
-0.58(-1.54%)
Apr 27, 2012
38.19
38.29
37.12
37.58
6,856,523
+0.18(+0.48%)
Apr 26, 2012
37.47
37.92
37.12
37.40
5,236,587
-0.19(-0.51%)
Apr 25, 2012
37.27
37.66
36.98
37.59
8,544,909
+1.10(+3.01%)
Apr 24, 2012
36.48
36.64
36.12
36.49
8,501,404
+0.10(+0.27%)
Apr 23, 2012
35.72
37.15
35.50
36.39
12,410,492
+0.48(+1.34%)
Apr 20, 2012
34.90
36.76
34.34
35.91
32,225,748
-4.56(-11.27%)
Apr 19, 2012
40.53
41.48
40.09
40.47
7,548,109
-0.29(-0.71%)
Apr 18, 2012
41.22
41.28
40.48
40.76
4,914,946
-0.54(-1.31%)
Apr 17, 2012
41.15
41.69
40.87
41.30
4,622,342
+0.35(+0.87%)
Apr 16, 2012
41.43
41.60
40.57
40.95
5,753,025
-0.16(-0.40%)
Apr 13, 2012
42.06
42.23
41.09
41.11
5,712,521
-1.05(-2.49%)
Apr 12, 2012
42.15
42.80
41.86
42.16
7,282,374
+0.20(+0.48%)
Apr 11, 2012
42.61
43.03
41.70
41.96
5,604,156
-0.30(-0.71%)
Apr 10, 2012
43.81
43.94
42.04
42.26
7,006,521
-1.44(-3.30%)
Apr 09, 2012
43.49
44.11
43.34
43.70
5,343,732
-0.39(-0.88%)
Apr 05, 2012
44.75
44.88
43.78
44.09
9,295,349
-0.42(-0.94%)
Apr 04, 2012
45.72
45.93
44.44
44.51
27,490,002
-5.54(-11.07%)
Apr 03, 2012
49.37
50.07
49.37
50.05
4,845,630
+0.45(+0.91%)
Apr 02, 2012
49.45
49.89
49.15
49.60
4,967,718
+0.01(+0.02%)
Mar 30, 2012
50.38
50.41
49.23
49.59
4,243,967
-0.63(-1.25%)
Mar 29, 2012
50.08
50.38
49.35
50.22
3,801,997
-0.13(-0.26%)
Mar 28, 2012
50.19
50.68
49.88
50.35
4,004,681
+0.23(+0.46%)
Mar 27, 2012
50.47
51.00
50.10
50.12
4,031,215
-0.40(-0.79%)
Mar 26, 2012
49.82
50.55
49.18
50.52
4,626,629
+1.12(+2.27%)
Mar 23, 2012
49.98
50.31
48.40
49.40
9,434,318
-1.50(-2.95%)
Mar 22, 2012
50.81
50.99
50.11
50.90
4,185,618
-0.39(-0.76%)
Mar 21, 2012
50.13
51.80
49.93
51.29
6,554,435
+1.33(+2.66%)
Mar 20, 2012
49.80
50.47
49.41
49.96
3,926,946
-0.27(-0.54%)
Mar 19, 2012
49.99
50.77
49.80
50.23
4,611,213
-0.02(-0.04%)
Mar 16, 2012
49.80
50.60
49.80
50.25
4,230,797
+0.55(+1.11%)
Mar 15, 2012
49.78
50.37
49.15
49.70
3,660,309
+0.03(+0.06%)
Mar 14, 2012
50.47
51.00
49.17
49.67
4,729,545
-1.06(-2.09%)
Mar 13, 2012
50.09
50.81
49.73
50.73
3,281,273
+0.88(+1.77%)
Mar 12, 2012
50.12
50.19
49.45
49.85
2,486,071
-0.40(-0.80%)
Mar 09, 2012
49.48
50.75
49.27
50.25
3,912,414
+1.03(+2.09%)
Mar 08, 2012
48.97
49.63
48.62
49.22
3,755,914
+0.74(+1.53%)
Mar 07, 2012
48.80
49.01
48.18
48.48
4,086,075
-0.07(-0.14%)
Mar 06, 2012
49.66
49.66
48.26
48.55
5,402,707
-1.69(-3.36%)
Mar 05, 2012
50.69
51.28
50.22
50.24
5,053,802
-0.67(-1.32%)
Mar 02, 2012
50.41
51.41
50.17
50.91
5,384,068
+0.38(+0.75%)
Mar 01, 2012
49.98
50.55
49.45
50.53
5,221,546
+1.05(+2.12%)
Feb 29, 2012
49.89
50.86
49.41
49.48
5,108,431
-0.29(-0.58%)
Feb 28, 2012
49.40
50.09
48.97
49.77
4,754,331
+0.58(+1.18%)
Feb 27, 2012
48.60
49.68
48.40
49.19
3,311,426
+0.05(+0.10%)
Feb 24, 2012
48.99
49.41
48.76
49.14
4,482,263
+0.29(+0.59%)
Feb 23, 2012
47.37
48.97
47.00
48.85
5,165,494
+1.37(+2.89%)
Feb 22, 2012
47.43
47.75
47.20
47.48
3,459,879
-0.13(-0.27%)
Feb 21, 2012
47.96
48.21
47.30
47.61
4,272,997
-0.18(-0.38%)
Feb 17, 2012
48.37
48.64
47.50
47.79
5,571,065
-0.44(-0.91%)
Feb 16, 2012
47.27
48.28
46.86
48.23
6,820,418
+0.55(+1.15%)
Feb 15, 2012
47.49
48.56
47.23
47.68
8,252,498
+0.69(+1.46%)
Feb 14, 2012
46.62
47.22
46.60
46.99
4,755,730
+0.36(+0.78%)
Feb 13, 2012
46.99
47.13
45.98
46.63
4,186,928
+0.20(+0.42%)
Feb 10, 2012
46.63
47.13
46.16
46.44
4,675,227
-0.77(-1.62%)
Feb 09, 2012
46.87
47.49
46.38
47.20
4,005,881
+0.36(+0.77%)
Feb 08, 2012
46.06
47.05
45.88
46.84
7,566,353
+0.93(+2.03%)
Feb 07, 2012
47.36
47.39
45.61
45.91
9,715,416
-1.65(-3.47%)
Feb 06, 2012
47.49
47.61
46.91
47.56
3,161,154
+0.02(+0.03%)
Feb 03, 2012
47.00
47.60
46.72
47.55
4,821,295
+1.01(+2.16%)
Feb 02, 2012
46.54
46.86
46.24
46.54
3,554,693
+0.06(+0.13%)
Feb 01, 2012
46.36
46.93
45.90
46.48
6,571,736
+0.60(+1.31%)
Jan 31, 2012
46.67
47.00
45.67
45.88
5,631,210
-0.41(-0.89%)
Jan 30, 2012
46.38
46.49
45.60
46.29
6,187,211
-0.41(-0.88%)
Jan 27, 2012
46.03
47.15
45.43
46.70
9,815,270
+0.31(+0.67%)
Jan 26, 2012
47.80
48.00
45.50
46.39
31,028,588
-5.95(-11.37%)
Jan 25, 2012
52.40
52.64
50.72
52.34
9,060,138
+1.15(+2.25%)
Jan 24, 2012
51.67
51.94
50.92
51.19
6,161,074
-0.61(-1.18%)
Jan 23, 2012
52.32
52.52
50.86
51.80
4,556,425
-0.69(-1.31%)
Jan 20, 2012
52.59
53.08
52.19
52.49
4,084,332
-0.19(-0.36%)
Jan 19, 2012
52.29
52.75
51.58
52.68
5,648,290
+0.61(+1.17%)
Jan 18, 2012
50.34
52.24
50.18
52.07
7,076,569
+2.11(+4.22%)
Jan 17, 2012
50.35
51.16
49.68
49.96
3,946,014
+0.07(+0.14%)
Jan 13, 2012
50.39
50.40
49.36
49.89
4,976,290
-0.59(-1.17%)
Jan 12, 2012
50.86
51.13
49.85
50.48
4,386,193
-0.07(-0.14%)
Jan 11, 2012
50.74
51.17
50.37
50.55
2,978,771
-0.23(-0.45%)
Jan 10, 2012
51.47
51.65
50.44
50.78
3,062,378
-0.05(-0.10%)
Jan 09, 2012
50.26
50.99
50.00
50.83
4,616,184
+0.90(+1.80%)
Jan 06, 2012
49.92
50.44
49.52
49.93
6,826,871
+0.82(+1.67%)
Jan 05, 2012
48.36
49.19
48.11
49.11
3,882,410
+0.81(+1.68%)
Jan 04, 2012
47.50
48.46
46.97
48.30
5,051,757
-0.91(-1.85%)
Dec 30, 2011
49.43
50.00
49.20
49.21
2,459,037
-0.22(-0.45%)
Dec 29, 2011
49.23
49.48
48.66
49.43
2,293,097
+0.31(+0.63%)
Dec 28, 2011
50.04
50.25
49.00
49.12
2,686,450
-0.98(-1.96%)
Dec 27, 2011
50.46
50.66
49.90
50.10
1,985,728
-0.42(-0.83%)
Dec 23, 2011
50.12
50.62
49.70
50.52
2,796,757
+2.38(+4.94%)
Dec 21, 2011
48.61
48.80
47.10
48.14
4,784,627
-0.70(-1.43%)
Dec 20, 2011
47.57
49.00
47.57
48.84
4,141,818
+1.94(+4.14%)
Dec 19, 2011
48.28
48.48
46.65
46.90
4,316,642
-1.01(-2.11%)
Dec 16, 2011
48.14
49.09
47.66
47.91
5,014,678
-0.04(-0.08%)
Dec 15, 2011
48.85
49.05
47.70
47.95
3,419,024
-0.40(-0.83%)
Dec 14, 2011
49.55
49.84
47.48
48.35
6,011,070
-1.49(-2.99%)
Dec 13, 2011
50.58
51.09
49.55
49.84
5,958,956
-0.20(-0.40%)
Dec 12, 2011
49.63
50.13
49.05
50.04
4,420,277
-0.35(-0.69%)
Dec 09, 2011
49.89
50.71
49.09
50.39
4,443,057
+0.49(+0.98%)
Dec 08, 2011
50.00
50.90
49.76
49.90
4,125,445
-0.47(-0.93%)
Dec 07, 2011
50.13
50.74
49.50
50.37
3,934,769
+0.00(+0.00%)
Dec 06, 2011
50.62
51.39
50.03
50.37
4,604,371
-0.55(-1.08%)
Dec 05, 2011
51.26
52.40
50.62
50.92
6,493,170
+0.60(+1.19%)
Dec 02, 2011
50.29
50.86
49.97
50.32
5,719,260
+0.46(+0.92%)
Dec 01, 2011
49.16
50.00
48.91
49.86
4,866,439
+0.55(+1.12%)
Nov 30, 2011
47.91
49.32
47.81
49.31
8,612,005
+3.16(+6.85%)
Nov 29, 2011
47.99
47.99
45.96
46.15
6,729,012
-1.59(-3.33%)
Nov 28, 2011
47.25
48.02
47.11
47.74
4,948,600
+2.18(+4.78%)
Nov 25, 2011
45.60
46.68
45.51
45.56
2,695,462
-0.23(-0.50%)
Nov 23, 2011
47.26
47.51
45.65
45.79
5,677,956
-2.02(-4.23%)
Nov 22, 2011
47.26
48.24
47.20
47.81
4,409,265
+0.36(+0.76%)
Nov 21, 2011
48.07
48.19
46.76
47.45
6,266,044
-1.27(-2.61%)
Nov 18, 2011
49.88
50.04
48.70
48.72
5,187,051
-0.80(-1.62%)
Nov 17, 2011
50.85
51.00
48.10
49.52
8,121,737
-1.55(-3.04%)
Nov 16, 2011
50.99
53.11
50.73
51.07
8,617,458
-0.23(-0.45%)
Nov 15, 2011
51.00
51.64
50.21
51.30
5,434,561
+0.22(+0.43%)
Nov 14, 2011
51.36
51.96
50.94
51.08
4,095,840
-0.58(-1.12%)
Nov 11, 2011
50.05
51.95
49.90
51.66
6,479,126
+2.24(+4.53%)
Nov 10, 2011
49.73
49.88
48.27
49.42
4,861,631
+0.35(+0.71%)
Nov 09, 2011
50.20
50.26
48.70
49.07
6,977,616
-2.45(-4.76%)
Nov 08, 2011
52.00
52.10
50.84
51.52
5,084,152
-0.30(-0.58%)
Nov 07, 2011
50.95
51.95
50.60
51.82
4,417,794
+0.51(+0.99%)
Nov 04, 2011
50.32
51.72
50.04
51.31
8,430,837
+0.90(+1.79%)
Nov 03, 2011
49.70
50.79
48.40
50.41
6,486,753
+1.25(+2.54%)
Nov 02, 2011
49.75
50.15
48.24
49.16
6,259,563
+0.14(+0.29%)
Nov 01, 2011
49.25
49.35
48.34
49.02
9,178,559
-1.65(-3.26%)
Oct 31, 2011
51.69
52.18
50.41
50.67
8,014,318
-2.71(-5.08%)
Oct 28, 2011
51.82
53.46
51.67
53.38
8,358,141
+1.37(+2.63%)
Oct 27, 2011
51.52
52.49
51.25
52.01
8,208,917
+1.70(+3.38%)
Oct 26, 2011
50.19
51.00
49.36
50.31
10,080,218
+0.47(+0.94%)
Oct 25, 2011
49.93
50.50
49.47
49.84
8,224,782
-1.10(-2.16%)
Oct 24, 2011
49.68
51.03
49.59
50.94
9,773,633
+1.18(+2.37%)
Oct 21, 2011
48.31
49.77
47.85
49.76
17,198,880
+4.26(+9.36%)
Oct 20, 2011
45.25
47.27
45.02
45.50
13,317,664
+0.32(+0.71%)
Oct 19, 2011
46.48
46.67
45.00
45.18
7,473,761
-1.73(-3.69%)
Oct 18, 2011
45.92
47.26
44.84
46.91
6,765,847
+0.94(+2.04%)
Oct 17, 2011
46.44
47.65
45.78
45.97
6,150,142
-0.82(-1.75%)
Oct 14, 2011
46.57
47.25
45.93
46.79
5,967,527
+0.86(+1.87%)
Oct 13, 2011
44.42
46.28
44.37
45.93
7,502,963
+1.48(+3.33%)
Oct 12, 2011
45.13
45.40
44.41
44.45
6,510,509
-0.01(-0.02%)
Oct 11, 2011
44.75
45.67
44.13
44.46
6,717,698
-0.46(-1.02%)
Oct 10, 2011
43.69
45.00
43.62
44.92
6,078,490
+1.78(+4.13%)
Oct 07, 2011
43.77
44.14
42.46
43.14
8,100,818
-0.51(-1.17%)
Oct 06, 2011
43.75
43.96
42.31
43.65
7,602,178
+0.86(+2.01%)
Oct 05, 2011
40.72
43.11
40.64
42.79
11,480,378
+2.14(+5.26%)
Oct 04, 2011
38.43
40.69
37.63
40.65
12,299,655
+1.73(+4.45%)
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
.