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 30, 2013
55.90
55.90
54.91
55.18
0
-0.67(-1.20%)
Aug 29, 2013
55.07
56.23
55.00
55.85
3,227,321
+0.83(+1.51%)
Aug 28, 2013
54.10
55.34
53.91
55.02
2,819,260
+0.99(+1.83%)
Aug 27, 2013
56.21
56.21
53.80
54.03
5,313,191
-2.61(-4.61%)
Aug 26, 2013
56.84
56.95
56.09
56.64
2,316,733
-0.18(-0.32%)
Aug 23, 2013
56.98
57.78
56.34
56.82
0
-0.24(-0.42%)
Aug 22, 2013
56.27
57.43
56.20
57.06
2,004,285
+1.03(+1.84%)
Aug 21, 2013
55.38
56.28
55.30
56.03
3,189,429
+0.39(+0.70%)
Aug 20, 2013
55.19
55.82
54.78
55.64
2,616,999
+0.44(+0.80%)
Aug 19, 2013
55.29
55.47
54.36
55.20
5,614,644
-0.61(-1.09%)
Aug 16, 2013
55.85
56.34
55.29
55.81
0
-0.13(-0.23%)
Aug 15, 2013
57.04
57.17
55.82
55.94
4,462,409
-1.92(-3.32%)
Aug 14, 2013
58.15
58.59
57.83
57.86
0
-0.52(-0.89%)
Aug 13, 2013
57.58
58.55
56.90
58.38
3,710,059
+1.20(+2.10%)
Aug 12, 2013
57.80
58.04
57.17
57.18
3,309,426
-0.83(-1.43%)
Aug 09, 2013
58.23
58.51
57.68
58.01
3,361,884
-0.14(-0.24%)
Aug 08, 2013
56.95
58.34
56.79
58.15
5,712,485
+1.12(+1.96%)
Aug 07, 2013
57.66
58.23
56.70
57.03
4,728,308
-0.73(-1.26%)
Aug 06, 2013
57.22
58.05
56.81
57.76
4,612,999
+0.34(+0.59%)
Aug 05, 2013
58.23
58.46
56.83
57.42
6,350,136
-0.88(-1.51%)
Aug 02, 2013
58.14
59.34
57.70
58.30
8,077,733
-0.12(-0.21%)
Aug 01, 2013
58.00
59.10
57.05
58.42
12,651,175
+3.30(+5.99%)
Jul 31, 2013
54.47
55.64
54.24
55.12
0
+0.59(+1.08%)
Jul 30, 2013
53.78
54.60
53.09
54.53
0
-0.87(-1.57%)
Jul 29, 2013
57.00
57.12
55.24
55.40
10,373,352
-1.60(-2.81%)
Jul 26, 2013
60.00
60.10
56.60
57.00
0
-3.54(-5.85%)
Jul 25, 2013
60.16
60.72
58.85
60.54
6,034,658
-0.19(-0.31%)
Jul 24, 2013
62.66
62.98
60.55
60.73
5,181,337
-1.45(-2.33%)
Jul 23, 2013
63.41
63.44
62.00
62.18
0
-1.27(-2.00%)
Jul 22, 2013
62.87
63.97
62.56
63.45
0
+0.74(+1.18%)
Jul 19, 2013
61.15
63.14
61.00
62.71
6,824,123
+1.51(+2.47%)
Jul 18, 2013
61.39
62.05
59.28
61.20
15,645,946
+2.23(+3.78%)
Jul 17, 2013
59.65
60.00
58.90
58.97
5,798,931
-0.53(-0.89%)
Jul 16, 2013
61.12
61.28
59.40
59.50
4,991,658
-1.80(-2.94%)
Jul 15, 2013
61.07
61.42
60.90
61.30
2,657,411
+0.40(+0.66%)
Jul 12, 2013
60.89
61.21
60.25
60.90
0
+0.12(+0.20%)
Jul 11, 2013
60.67
61.01
60.01
60.78
0
+0.95(+1.59%)
Jul 10, 2013
59.53
59.85
58.74
59.83
0
+0.05(+0.08%)
Jul 09, 2013
60.56
60.02
59.48
59.78
0
-0.24(-0.40%)
Jul 08, 2013
62.32
62.59
59.78
60.02
4,423,553
-1.82(-2.94%)
Jul 05, 2013
61.76
62.20
61.05
61.84
0
+0.43(+0.70%)
Jul 03, 2013
61.22
61.99
61.09
61.41
0
-0.18(-0.29%)
Jul 02, 2013
60.75
61.69
60.00
61.59
0
+0.17(+0.28%)
Jul 01, 2013
61.71
62.85
61.28
61.42
0
+0.32(+0.52%)
Jun 28, 2013
60.28
61.50
59.87
61.10
4,666,284
+0.63(+1.04%)
Jun 27, 2013
59.84
60.87
59.60
60.47
0
+1.12(+1.89%)
Jun 26, 2013
58.79
59.82
58.73
59.35
0
+1.01(+1.73%)
Jun 25, 2013
58.18
58.84
57.61
58.34
0
+0.64(+1.11%)
Jun 24, 2013
58.28
58.71
57.11
57.70
0
-1.16(-1.97%)
Jun 21, 2013
59.64
60.17
57.83
58.86
5,151,930
-0.52(-0.88%)
Jun 20, 2013
60.95
61.45
58.94
59.38
4,636,676
-2.18(-3.54%)
Jun 19, 2013
63.16
63.73
61.48
61.56
3,554,935
-1.48(-2.35%)
Jun 18, 2013
61.36
63.27
61.03
63.04
5,470,561
+1.81(+2.96%)
Jun 17, 2013
59.28
61.70
59.10
61.23
0
+2.42(+4.11%)
Jun 14, 2013
59.42
59.70
58.72
58.81
0
-0.61(-1.03%)
Jun 13, 2013
58.60
59.67
58.01
59.42
2,262,295
+0.49(+0.83%)
Jun 12, 2013
59.71
60.17
58.76
58.93
1,919,117
-0.34(-0.57%)
Jun 11, 2013
59.10
60.75
58.74
59.27
3,269,797
-0.56(-0.94%)
Jun 10, 2013
58.54
59.94
58.15
59.83
0
+1.52(+2.61%)
Jun 07, 2013
58.77
58.98
57.83
58.31
0
-0.19(-0.32%)
Jun 06, 2013
57.64
58.52
57.38
58.50
0
+1.00(+1.74%)
Jun 05, 2013
57.76
57.92
56.82
57.50
0
-0.64(-1.10%)
Jun 04, 2013
58.88
59.03
57.53
58.14
0
-0.62(-1.06%)
Jun 03, 2013
59.25
59.73
57.90
58.76
2,787,116
-0.26(-0.44%)
May 31, 2013
59.58
60.22
59.02
59.02
3,009,882
-0.87(-1.45%)
May 30, 2013
58.55
60.28
58.33
59.89
0
+1.58(+2.71%)
May 29, 2013
57.36
58.44
57.30
58.31
2,111,076
+0.47(+0.81%)
May 28, 2013
58.41
58.51
57.56
57.84
2,219,867
-0.17(-0.29%)
May 24, 2013
57.55
58.03
56.79
58.01
0
+0.18(+0.31%)
May 23, 2013
57.15
58.39
56.26
57.83
4,667,237
-0.07(-0.12%)
May 22, 2013
57.85
59.43
57.49
57.90
3,679,191
-0.35(-0.60%)
May 21, 2013
58.47
58.93
57.27
58.25
0
-0.22(-0.38%)
May 20, 2013
59.02
59.61
58.23
58.47
0
-1.43(-2.39%)
May 17, 2013
59.02
59.96
58.33
59.90
0
+1.38(+2.36%)
May 16, 2013
58.78
59.76
58.41
58.52
3,511,542
-0.49(-0.83%)
May 15, 2013
58.14
59.35
58.13
59.01
0
+1.11(+1.92%)
May 13, 2013
56.89
57.96
56.59
57.90
3,440,970
+0.67(+1.17%)
May 10, 2013
56.81
57.90
56.80
57.23
0
+0.58(+1.02%)
May 09, 2013
55.25
56.86
55.20
56.65
5,317,129
+1.41(+2.55%)
May 08, 2013
55.51
56.27
54.16
55.24
0
-0.18(-0.32%)
May 07, 2013
54.84
55.91
54.44
55.42
0
+0.82(+1.50%)
May 06, 2013
53.86
54.69
53.55
54.60
2,873,384
+0.72(+1.34%)
May 03, 2013
53.05
54.81
52.61
53.88
0
+1.27(+2.41%)
May 02, 2013
51.38
52.79
51.20
52.61
0
+1.43(+2.79%)
May 01, 2013
52.43
52.49
50.90
51.18
6,635,531
-1.26(-2.40%)
Apr 30, 2013
54.05
54.16
51.90
52.44
6,128,408
-1.73(-3.19%)
Apr 29, 2013
53.94
54.50
53.52
54.17
2,946,397
+0.27(+0.50%)
Apr 26, 2013
53.71
54.36
53.69
53.90
2,986,172
+0.21(+0.39%)
Apr 25, 2013
54.33
54.48
53.48
53.69
5,166,803
-0.57(-1.05%)
Apr 24, 2013
53.91
54.47
53.13
54.26
3,712,944
+0.84(+1.57%)
Apr 23, 2013
52.58
53.87
52.58
53.42
5,499,485
+1.29(+2.47%)
Apr 22, 2013
52.35
52.53
50.68
52.13
5,612,082
-0.18(-0.34%)
Apr 19, 2013
51.93
52.90
51.62
52.31
5,355,810
+0.29(+0.56%)
Apr 18, 2013
56.61
57.33
51.41
52.02
16,457,691
-3.70(-6.64%)
Apr 17, 2013
57.12
57.13
54.50
55.72
11,129,665
-1.77(-3.08%)
Apr 16, 2013
56.60
57.82
56.40
57.49
4,083,351
+1.50(+2.68%)
Apr 15, 2013
57.70
58.22
55.81
55.99
5,013,156
-1.72(-2.98%)
Apr 12, 2013
58.90
58.92
57.45
57.71
2,916,592
-0.91(-1.55%)
Apr 11, 2013
58.31
58.75
57.48
58.62
3,119,429
+0.30(+0.51%)
Apr 10, 2013
56.54
58.58
56.54
58.32
5,462,739
+2.01(+3.57%)
Apr 09, 2013
56.00
56.54
55.30
56.31
3,061,659
+0.72(+1.30%)
Apr 08, 2013
54.76
55.87
54.76
55.59
3,464,104
+0.83(+1.52%)
Apr 05, 2013
54.11
55.00
53.82
54.76
3,433,696
-0.02(-0.04%)
Apr 04, 2013
53.60
54.90
53.60
54.78
3,202,381
+1.13(+2.11%)
Apr 03, 2013
54.33
54.93
53.46
53.65
3,532,544
-0.77(-1.41%)
Apr 02, 2013
54.93
55.68
54.10
54.42
3,424,951
-0.13(-0.24%)
Apr 01, 2013
55.00
55.52
54.42
54.55
2,907,032
-0.41(-0.75%)
Mar 28, 2013
55.00
55.14
54.39
54.96
3,112,975
-0.02(-0.04%)
Mar 27, 2013
55.08
55.23
54.61
54.98
2,645,170
-0.29(-0.52%)
Mar 26, 2013
55.47
55.79
55.05
55.27
2,763,698
-0.06(-0.11%)
Mar 25, 2013
55.50
55.80
55.15
55.33
2,657,207
+0.14(+0.25%)
Mar 22, 2013
55.76
56.49
54.99
55.19
3,515,721
+0.56(+1.03%)
Mar 21, 2013
54.76
55.16
54.22
54.63
2,048,960
-0.60(-1.09%)
Mar 20, 2013
55.21
55.52
54.88
55.23
2,319,131
+0.59(+1.08%)
Mar 19, 2013
54.68
55.18
53.67
54.64
3,199,240
+0.23(+0.42%)
Mar 18, 2013
54.25
55.10
53.75
54.41
3,195,995
-0.70(-1.27%)
Mar 15, 2013
55.10
55.45
54.52
55.11
3,890,852
+0.01(+0.02%)
Mar 14, 2013
54.64
55.43
54.61
55.10
4,627,683
+0.66(+1.21%)
Mar 13, 2013
53.93
54.54
53.41
54.44
4,115,753
+0.68(+1.26%)
Mar 12, 2013
52.84
53.81
52.59
53.76
5,684,633
+1.14(+2.17%)
Mar 11, 2013
51.56
52.81
51.55
52.62
3,124,199
+0.77(+1.49%)
Mar 08, 2013
51.74
52.04
51.32
51.85
2,762,905
+0.50(+0.97%)
Mar 07, 2013
51.30
51.50
50.97
51.35
2,988,902
+0.16(+0.31%)
Mar 06, 2013
50.98
51.69
50.98
51.19
2,822,403
+0.26(+0.51%)
Mar 05, 2013
50.59
51.65
50.59
50.93
3,818,130
+0.52(+1.03%)
Mar 04, 2013
50.27
50.60
49.66
50.41
3,117,151
+0.12(+0.24%)
Mar 01, 2013
50.02
50.35
49.32
50.29
3,132,866
-0.12(-0.24%)
Feb 28, 2013
50.49
50.80
50.05
50.41
3,036,857
-0.08(-0.16%)
Feb 27, 2013
50.08
50.89
49.57
50.49
3,596,164
+0.10(+0.20%)
Feb 26, 2013
50.18
50.90
49.87
50.39
4,184,501
+1.08(+2.19%)
Feb 25, 2013
49.68
51.10
49.29
49.31
5,068,477
-0.16(-0.32%)
Feb 22, 2013
49.46
49.89
49.13
49.47
3,042,773
+0.40(+0.82%)
Feb 21, 2013
49.84
50.06
48.88
49.07
4,593,310
-0.99(-1.98%)
Feb 20, 2013
51.53
51.95
50.04
50.06
4,548,617
-1.59(-3.08%)
Feb 19, 2013
51.60
52.58
51.51
51.65
3,858,531
-0.06(-0.12%)
Feb 15, 2013
50.18
51.94
50.18
51.71
8,194,914
+1.68(+3.36%)
Feb 14, 2013
49.50
50.10
49.42
50.03
2,308,178
+0.34(+0.68%)
Feb 13, 2013
49.80
50.25
49.41
49.69
2,045,551
+0.07(+0.14%)
Feb 12, 2013
49.78
50.02
49.48
49.62
2,955,091
-0.24(-0.48%)
Feb 11, 2013
50.09
50.21
49.71
49.86
2,154,030
-0.35(-0.70%)
Feb 08, 2013
50.39
50.52
50.01
50.21
2,425,593
-0.02(-0.04%)
Feb 07, 2013
50.71
50.72
49.47
50.23
3,003,676
-0.37(-0.73%)
Feb 06, 2013
49.71
50.60
49.55
50.60
3,847,406
+0.98(+1.98%)
Feb 04, 2013
50.46
50.90
49.54
49.62
4,006,878
-0.63(-1.25%)
Feb 01, 2013
50.46
50.65
49.61
50.25
4,408,852
+0.26(+0.52%)
Jan 31, 2013
49.00
50.28
48.75
49.99
6,160,596
+0.81(+1.65%)
Jan 30, 2013
49.01
49.58
48.93
49.18
3,044,255
-0.01(-0.02%)
Jan 29, 2013
49.11
49.59
48.87
49.19
3,481,178
-0.34(-0.69%)
Jan 28, 2013
49.60
49.98
49.23
49.53
3,152,260
-0.13(-0.26%)
Jan 25, 2013
49.37
49.99
49.06
49.66
5,550,067
+0.81(+1.66%)
Jan 24, 2013
47.00
49.89
46.78
48.85
10,914,582
+1.20(+2.52%)
Jan 23, 2013
48.00
48.19
47.14
47.65
8,123,802
-0.30(-0.63%)
Jan 22, 2013
48.31
48.47
47.51
47.95
5,833,002
-0.51(-1.05%)
Jan 18, 2013
48.61
49.09
48.03
48.46
6,392,062
+0.07(+0.14%)
Jan 17, 2013
47.42
48.59
47.11
48.39
6,826,489
+1.32(+2.80%)
Jan 16, 2013
46.81
47.45
46.77
47.07
3,832,458
+0.04(+0.09%)
Jan 15, 2013
46.51
47.11
46.24
47.03
4,708,790
+0.08(+0.17%)
Jan 14, 2013
46.42
47.12
46.15
46.95
4,529,467
+0.42(+0.90%)
Jan 12, 2013
45.67
46.97
45.40
46.53
6,161,784
+0.00(+0.00%)
Jan 11, 2013
45.67
46.97
45.40
46.53
6,160,784
+0.93(+2.04%)
Jan 10, 2013
45.63
45.97
45.11
45.60
2,668,016
+0.29(+0.64%)
Jan 09, 2013
45.19
45.65
45.06
45.31
2,668,416
+0.20(+0.44%)
Jan 08, 2013
45.37
45.65
44.50
45.11
3,921,850
-0.18(-0.40%)
Jan 07, 2013
45.37
46.21
44.99
45.29
3,624,674
-0.17(-0.37%)
Jan 04, 2013
44.86
45.80
44.30
45.46
4,648,834
+0.78(+1.75%)
Jan 03, 2013
44.78
45.80
44.49
44.68
3,778,187
-0.06(-0.13%)
Jan 02, 2013
45.18
45.25
44.37
44.74
5,086,097
+1.30(+2.99%)
Dec 31, 2012
42.57
43.74
42.30
43.44
2,994,830
+0.76(+1.78%)
Dec 28, 2012
43.03
43.29
42.58
42.68
2,062,423
-0.54(-1.25%)
Dec 27, 2012
43.61
43.64
42.54
43.22
3,086,227
-0.35(-0.80%)
Dec 26, 2012
44.01
44.58
43.32
43.57
2,332,265
-0.61(-1.38%)
Dec 24, 2012
44.09
44.45
43.70
44.18
1,146,706
-0.14(-0.32%)
Dec 21, 2012
43.85
44.97
43.49
44.32
6,222,471
+0.09(+0.20%)
Dec 20, 2012
43.82
44.50
43.42
44.23
3,530,296
+0.37(+0.84%)
Dec 19, 2012
44.01
44.60
43.72
43.86
3,682,756
-0.06(-0.14%)
Dec 18, 2012
43.05
44.09
43.00
43.92
4,691,652
+1.25(+2.93%)
Dec 17, 2012
42.84
43.44
42.22
42.67
3,380,298
+0.00(+0.00%)
Dec 14, 2012
42.88
43.37
42.20
42.67
4,885,881
-0.50(-1.16%)
Dec 13, 2012
43.16
44.12
42.93
43.17
3,724,890
-0.11(-0.25%)
Dec 12, 2012
43.22
43.54
43.08
43.28
2,843,510
+0.18(+0.42%)
Dec 11, 2012
43.12
43.75
42.88
43.10
4,330,368
+0.31(+0.72%)
Dec 10, 2012
42.06
43.33
42.06
42.79
5,447,197
+0.54(+1.28%)
Dec 07, 2012
41.52
42.45
41.31
42.25
6,185,432
+0.93(+2.25%)
Dec 06, 2012
39.78
41.42
39.70
41.32
5,704,414
+1.52(+3.82%)
Dec 05, 2012
40.26
40.41
39.46
39.80
3,818,552
-0.50(-1.24%)
Dec 04, 2012
39.60
40.42
39.40
40.30
4,162,162
+1.20(+3.07%)
Nov 30, 2012
39.67
39.88
38.87
39.10
5,410,434
-0.69(-1.73%)
Nov 29, 2012
40.60
40.69
39.49
39.79
4,851,873
-0.65(-1.61%)
Nov 28, 2012
39.85
40.75
39.66
40.44
3,671,261
+0.30(+0.75%)
Nov 27, 2012
40.68
40.91
39.70
40.14
4,584,641
-0.53(-1.31%)
Nov 26, 2012
40.38
40.94
40.10
40.67
3,724,871
+0.54(+1.35%)
Nov 24, 2012
39.56
40.23
39.40
40.13
1,541,328
+0.00(+0.00%)
Nov 23, 2012
39.56
40.23
39.40
40.13
1,810,181
+0.66(+1.67%)
Nov 21, 2012
38.73
39.73
38.67
39.47
4,022,405
+0.63(+1.62%)
Nov 20, 2012
39.17
39.37
38.47
38.84
5,953,008
-0.46(-1.17%)
Nov 19, 2012
40.12
40.29
38.79
39.30
5,738,722
-0.16(-0.41%)
Nov 16, 2012
39.40
39.65
38.67
39.46
5,119,242
+0.18(+0.46%)
Nov 15, 2012
39.99
40.30
39.27
39.28
3,705,635
-0.54(-1.36%)
Nov 14, 2012
40.85
41.13
39.69
39.82
5,378,240
-0.64(-1.59%)
Nov 13, 2012
40.26
41.11
40.00
40.46
4,173,990
-0.01(-0.01%)
Nov 12, 2012
41.36
41.53
39.70
40.47
4,442,534
-0.75(-1.82%)
Nov 09, 2012
41.16
42.08
41.06
41.22
4,032,681
+0.13(+0.32%)
Nov 08, 2012
43.56
43.65
41.00
41.09
7,870,129
-2.31(-5.32%)
Nov 07, 2012
44.11
44.24
43.02
43.40
4,348,139
-1.41(-3.15%)
Nov 06, 2012
44.19
45.33
44.19
44.81
5,322,124
+0.50(+1.13%)
Nov 05, 2012
43.36
44.39
43.32
44.31
3,344,736
+0.85(+1.96%)
Nov 02, 2012
44.39
44.40
43.33
43.46
4,143,434
-0.70(-1.59%)
Nov 01, 2012
41.98
44.28
41.85
44.16
5,460,453
+2.38(+5.70%)
Oct 31, 2012
42.25
42.48
41.68
41.78
3,261,383
-0.45(-1.07%)
Oct 26, 2012
42.23
42.23
42.23
0
-0.16(-0.38%)
Oct 25, 2012
43.63
43.63
42.14
42.39
3,945,848
-0.72(-1.67%)
Oct 24, 2012
43.75
44.21
42.62
43.11
4,450,607
-0.25(-0.58%)
Oct 23, 2012
42.79
43.75
42.66
43.36
4,963,472
-0.66(-1.50%)
Oct 19, 2012
46.26
46.84
43.98
44.02
21,759,728
+1.16(+2.71%)
Oct 18, 2012
44.10
44.41
42.71
42.86
10,224,126
-1.48(-3.35%)
Oct 17, 2012
44.64
45.09
44.26
44.34
5,143,020
-0.48(-1.06%)
Oct 16, 2012
43.88
45.27
43.79
44.82
5,719,152
+1.09(+2.49%)
Oct 15, 2012
43.39
43.88
42.98
43.73
6,685,957
+1.45(+3.43%)
Oct 12, 2012
42.34
43.35
42.20
42.28
3,855,807
+0.00(+0.00%)
Oct 11, 2012
43.06
43.30
41.93
42.28
4,404,647
-0.28(-0.66%)
Oct 10, 2012
43.26
43.46
42.40
42.56
3,580,091
-0.83(-1.91%)
Oct 09, 2012
43.75
44.00
43.00
43.39
3,038,603
-0.34(-0.78%)
Oct 08, 2012
44.05
44.98
43.57
43.73
3,675,671
-0.36(-0.82%)
Oct 06, 2012
44.72
45.05
43.95
44.09
3,259,190
+0.00(+0.00%)
Oct 05, 2012
44.72
45.05
43.95
44.09
3,259,090
-0.54(-1.22%)
Oct 04, 2012
43.77
45.02
43.48
44.63
5,170,609
+1.00(+2.30%)
Oct 03, 2012
44.46
44.66
43.55
43.63
4,083,289
-0.68(-1.53%)
Oct 02, 2012
43.34
44.37
42.78
44.31
4,728,266
+1.30(+3.02%)
Oct 01, 2012
43.70
44.09
42.70
43.01
3,831,817
-0.42(-0.97%)
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%)
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
.