Cisco Systems (NQ: CSCO )

51.42 USD -0.23 (-0.45%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.19 16.55 16.16 16.54 22,481,674 +0.15(+0.92%)
Nov 26, 2008 15.20 16.49 15.17 16.39 54,906,107 +0.97(+6.29%)
Nov 25, 2008 16.49 16.49 15.28 15.42 82,904,416 -0.98(-5.98%)
Nov 24, 2008 15.44 16.46 15.28 16.40 79,846,341 +1.23(+8.11%)
Nov 21, 2008 14.81 15.30 14.20 15.17 104,238,437 +0.70(+4.84%)
Nov 20, 2008 15.00 16.23 14.43 14.47 119,455,329 -0.61(-4.05%)
Nov 19, 2008 16.18 16.23 15.00 15.08 72,602,251 -1.37(-8.33%)
Nov 18, 2008 16.35 16.46 15.58 16.45 69,149,860 +0.24(+1.48%)
Nov 17, 2008 16.47 16.81 16.11 16.21 47,052,173 -0.41(-2.47%)
Nov 14, 2008 16.89 17.43 16.33 16.62 68,821,506 -0.64(-3.71%)
Nov 13, 2008 16.37 17.30 15.60 17.26 90,297,715 +0.71(+4.29%)
Nov 12, 2008 16.84 17.03 16.50 16.55 52,576,514 -0.63(-3.67%)
Nov 11, 2008 17.38 17.45 16.94 17.18 49,761,930 -0.39(-2.22%)
Nov 10, 2008 17.95 17.98 17.10 17.57 47,597,027 -0.01(-0.06%)
Nov 07, 2008 17.18 17.73 17.13 17.58 64,671,668 +0.64(+3.78%)
Nov 06, 2008 16.69 17.48 16.67 16.94 122,484,446 -0.45(-2.59%)
Nov 05, 2008 18.05 18.30 17.29 17.39 91,519,463 -0.94(-5.13%)
Nov 04, 2008 17.58 18.46 17.37 18.33 79,958,995 +1.13(+6.57%)
Nov 03, 2008 17.34 17.70 17.00 17.20 56,926,905 +1.70(+10.97%)
Oct 31, 2008 15.55 15.55 13.23 15.50 1,889,400 -2.29(-12.87%)
Oct 30, 2008 18.29 18.32 17.50 17.79 67,561,502 -0.08(-0.45%)
Oct 29, 2008 17.97 18.70 17.60 17.87 72,694,149 -0.44(-2.40%)
Oct 28, 2008 16.76 18.35 16.45 18.31 88,690,260 +2.22(+13.80%)
Oct 27, 2008 16.09 17.19 16.02 16.09 65,717,734 -0.22(-1.35%)
Oct 24, 2008 16.08 16.93 15.90 16.31 88,645,920 -0.93(-5.39%)
Oct 23, 2008 17.25 17.88 16.46 17.24 85,364,232 -0.17(-0.98%)
Oct 22, 2008 17.34 17.84 16.81 17.41 75,791,319 -0.45(-2.52%)
Oct 21, 2008 18.70 18.89 17.75 17.86 74,944,387 -1.10(-5.80%)
Oct 20, 2008 18.35 19.01 17.81 18.96 66,687,946 +1.05(+5.86%)
Oct 17, 2008 17.32 19.55 16.93 17.91 83,481,275 +0.16(+0.90%)
Oct 16, 2008 16.72 17.75 16.20 17.75 104,414,959 +1.18(+7.12%)
Oct 15, 2008 18.17 18.21 16.50 16.57 94,651,760 -1.97(-10.63%)
Oct 14, 2008 19.91 20.15 18.03 18.54 86,418,301 -0.73(-3.79%)
Oct 13, 2008 18.27 19.30 17.80 19.27 72,699,810 +2.04(+11.84%)
Oct 10, 2008 16.51 18.22 16.29 17.23 137,037,366 +0.04(+0.23%)
Oct 09, 2008 18.83 18.89 16.94 17.19 99,108,620 -1.15(-6.27%)
Oct 08, 2008 18.02 19.60 17.80 18.34 130,021,751 -0.50(-2.65%)
Oct 07, 2008 20.57 20.91 18.75 18.84 104,679,866 -1.62(-7.92%)
Oct 06, 2008 20.39 20.97 19.31 20.46 105,323,881 -0.79(-3.72%)
Oct 03, 2008 21.14 22.40 21.13 21.25 73,568,242 +0.05(+0.24%)
Oct 02, 2008 21.95 21.99 21.05 21.20 61,924,336 -0.75(-3.42%)
Oct 01, 2008 22.25 22.44 21.75 21.95 52,084,919 -0.61(-2.70%)
Sep 30, 2008 22.25 22.61 21.84 22.56 60,996,857 +0.77(+3.53%)
Sep 29, 2008 23.29 23.54 21.43 21.79 86,471,750 -2.03(-8.52%)
Sep 26, 2008 22.92 24.00 22.87 23.82 59,240,173 +0.34(+1.45%)
Sep 25, 2008 23.06 23.90 22.95 23.48 57,630,690 +0.68(+2.98%)
Sep 24, 2008 22.82 23.21 22.58 22.80 43,060,436 +0.07(+0.31%)
Sep 23, 2008 23.31 23.50 22.66 22.73 46,359,187 -0.38(-1.64%)
Sep 22, 2008 23.89 24.20 23.04 23.11 52,677,154 -1.18(-4.86%)
Sep 19, 2008 23.78 24.30 11.78 24.29 92,319,121 +1.49(+6.54%)
Sep 18, 2008 22.24 23.25 21.85 22.80 83,331,521 +1.00(+4.59%)
Sep 17, 2008 22.49 23.04 21.77 21.80 69,469,927 -1.00(-4.39%)
Sep 16, 2008 21.80 23.14 21.74 22.80 81,038,686 +0.42(+1.88%)
Sep 15, 2008 22.61 23.33 22.36 22.38 55,855,851 -1.08(-4.60%)
Sep 12, 2008 22.87 23.59 22.61 23.46 50,770,694 +0.41(+1.78%)
Sep 11, 2008 22.68 23.06 22.39 23.05 46,188,323 +0.06(+0.26%)
Sep 10, 2008 23.23 23.32 22.97 22.99 38,934,716 +0.02(+0.09%)
Sep 09, 2008 23.42 23.58 22.91 22.97 71,084,073 -0.40(-1.71%)
Sep 08, 2008 22.78 23.44 22.43 23.37 66,139,758 +1.11(+4.99%)
Sep 05, 2008 22.09 22.67 22.07 22.26 46,163,090 -0.02(-0.09%)
Sep 04, 2008 22.79 22.80 22.16 22.28 64,082,967 -1.03(-4.42%)
Sep 03, 2008 23.74 23.74 23.15 23.31 44,587,982 -0.44(-1.85%)
Sep 02, 2008 24.35 24.50 23.55 23.75 46,602,930 -0.30(-1.25%)
Aug 29, 2008 24.35 24.35 23.91 24.05 33,140,497 -0.61(-2.47%)
Aug 28, 2008 24.48 24.78 24.41 24.66 28,524,951 +0.29(+1.19%)
Aug 27, 2008 24.24 24.59 24.15 24.37 28,380,265 +0.26(+1.08%)
Aug 26, 2008 24.29 24.34 23.88 24.11 31,379,252 -0.10(-0.41%)
Aug 25, 2008 24.50 24.73 24.11 24.21 28,316,731 -0.50(-2.02%)
Aug 22, 2008 24.38 24.82 24.28 24.71 28,202,125 +0.48(+1.98%)
Aug 21, 2008 24.05 24.33 23.87 24.23 23,700,403 +0.00(+0.00%)
Aug 20, 2008 24.34 24.48 24.01 24.23 32,032,620 -0.01(-0.04%)
Aug 19, 2008 24.29 24.51 24.07 24.24 26,808,244 -0.25(-1.02%)
Aug 18, 2008 24.95 25.08 24.27 24.49 31,860,696 -0.42(-1.69%)
Aug 15, 2008 24.75 25.25 24.68 24.91 45,293,638 +0.24(+0.97%)
Aug 14, 2008 24.16 24.86 24.12 24.67 37,541,571 +0.36(+1.48%)
Aug 13, 2008 24.39 24.50 24.01 24.31 35,184,306 -0.19(-0.78%)
Aug 12, 2008 24.68 24.78 24.35 24.50 41,140,315 -0.12(-0.49%)
Aug 11, 2008 24.17 24.84 24.14 24.62 43,335,630 +0.37(+1.53%)
Aug 08, 2008 23.75 24.44 23.70 24.25 53,693,896 +0.67(+2.84%)
Aug 07, 2008 23.68 24.31 23.44 23.58 86,347,819 -0.35(-1.46%)
Aug 06, 2008 23.94 24.25 23.46 23.93 121,738,319 +1.28(+5.65%)
Aug 05, 2008 22.26 22.65 22.02 22.65 76,890,449 +0.66(+3.00%)
Aug 04, 2008 22.05 22.17 21.72 21.99 50,008,935 +0.00(+0.00%)
Aug 01, 2008 22.20 22.35 21.67 21.99 43,574,754 +0.00(+0.00%)
Jul 31, 2008 22.06 22.60 21.98 21.99 56,582,866 -0.18(-0.81%)
Jul 30, 2008 22.60 22.69 21.80 22.17 52,631,525 -0.25(-1.12%)
Jul 29, 2008 22.19 22.52 22.07 22.42 43,042,464 +0.44(+2.00%)
Jul 28, 2008 22.32 22.81 21.94 21.98 43,032,170 -0.45(-2.01%)
Jul 25, 2008 22.33 22.58 21.93 22.43 63,664,123 +0.67(+3.08%)
Jul 24, 2008 22.04 22.06 21.69 21.76 46,109,436 -0.41(-1.85%)
Jul 23, 2008 21.97 22.61 21.80 22.17 47,143,515 +0.27(+1.23%)
Jul 22, 2008 21.60 21.94 21.46 21.90 54,680,074 +0.06(+0.27%)
Jul 21, 2008 21.77 22.39 21.74 21.84 44,835,976 +0.18(+0.83%)
Jul 18, 2008 21.47 21.82 21.25 21.66 52,343,670 +0.14(+0.65%)
Jul 17, 2008 21.35 21.88 20.93 21.52 65,110,577 +0.42(+1.99%)
Jul 16, 2008 20.70 21.33 20.56 21.10 63,677,420 +0.06(+0.29%)
Jul 15, 2008 21.04 21.43 20.72 21.04 63,829,467 -0.26(-1.22%)
Jul 14, 2008 22.02 22.13 21.13 21.30 52,431,487 -0.52(-2.38%)
Jul 11, 2008 21.82 22.13 21.54 21.82 62,739,641 -0.31(-1.40%)
Jul 10, 2008 21.58 22.18 21.51 22.13 67,873,599 +0.55(+2.55%)
Jul 09, 2008 22.22 22.36 21.54 21.58 99,416,869 -1.30(-5.68%)
Jul 08, 2008 22.58 22.90 22.42 22.88 54,270,395 +0.31(+1.37%)
Jul 07, 2008 23.23 23.39 22.36 22.57 70,571,534 -0.55(-2.38%)
Jul 04, 2008 22.98 23.35 22.84 23.12 30,392,627 +0.00(+0.00%)
Jul 03, 2008 22.98 23.35 22.84 23.12 30,392,627 +0.28(+1.23%)
Jul 02, 2008 23.14 23.19 22.67 22.84 59,375,791 -0.31(-1.34%)
Jul 01, 2008 23.05 23.40 22.94 23.15 58,175,945 -0.11(-0.47%)
Jun 30, 2008 23.50 23.73 23.16 23.26 48,846,842 -0.35(-1.48%)
Jun 27, 2008 23.75 23.87 23.37 23.61 51,000,106 -0.21(-0.88%)
Jun 26, 2008 24.34 24.50 23.82 23.82 45,050,834 -0.88(-3.56%)
Jun 25, 2008 24.54 25.11 24.35 24.70 44,127,401 +0.22(+0.90%)
Jun 24, 2008 24.33 24.85 24.20 24.48 35,425,041 -0.07(-0.29%)
Jun 23, 2008 24.83 24.99 24.39 24.55 44,814,480 -0.09(-0.37%)
Jun 20, 2008 25.35 25.36 24.47 24.64 69,539,682 -0.88(-3.45%)
Jun 19, 2008 25.24 25.74 24.81 25.52 43,458,690 +0.24(+0.95%)
Jun 18, 2008 25.79 25.89 25.23 25.28 49,943,001 -0.69(-2.66%)
Jun 17, 2008 26.36 26.63 25.91 25.97 38,641,130 -0.30(-1.14%)
Jun 16, 2008 26.17 26.44 25.97 26.27 31,552,516 -0.10(-0.38%)
Jun 13, 2008 26.24 26.70 25.91 26.37 48,472,501 +0.41(+1.58%)
Jun 12, 2008 25.94 26.32 25.64 25.96 43,929,492 +0.31(+1.21%)
Jun 11, 2008 26.35 26.43 25.51 25.65 53,172,555 -0.71(-2.69%)
Jun 10, 2008 26.35 26.58 26.08 26.36 37,628,197 -0.07(-0.26%)
Jun 09, 2008 26.71 26.74 26.03 26.43 44,900,785 -0.11(-0.41%)
Jun 06, 2008 27.32 27.45 26.50 26.54 68,881,498 -1.00(-3.63%)
Jun 05, 2008 26.76 27.72 26.75 27.54 78,060,029 +0.78(+2.91%)
Jun 04, 2008 26.22 26.98 26.21 26.76 60,376,696 +0.42(+1.59%)
Jun 03, 2008 26.35 26.80 26.22 26.34 46,730,165 -0.01(-0.04%)
Jun 02, 2008 26.72 26.82 26.24 26.35 58,968,333 -0.37(-1.38%)
May 30, 2008 26.15 26.92 26.13 26.72 61,436,169 +0.51(+1.95%)
May 29, 2008 25.58 26.35 25.52 26.21 58,349,551 +0.67(+2.62%)
May 28, 2008 26.01 26.04 25.32 25.54 45,467,398 -0.05(-0.20%)
May 27, 2008 25.06 25.69 25.04 25.59 37,305,051 +0.49(+1.95%)
May 26, 2008 25.40 25.43 24.90 25.10 41,665,621 +0.00(+0.00%)
May 23, 2008 25.40 25.43 24.90 25.10 41,661,671 -0.48(-1.88%)
May 22, 2008 25.36 25.80 25.19 25.58 35,030,476 +0.21(+0.83%)
May 21, 2008 25.85 26.12 25.16 25.37 42,863,608 -0.48(-1.86%)
May 20, 2008 26.13 26.46 25.66 25.85 41,092,042 -0.52(-1.97%)
May 19, 2008 26.51 26.90 26.15 26.37 41,595,389 -0.14(-0.53%)
May 16, 2008 26.53 26.65 26.03 26.51 57,309,392 +0.01(+0.04%)
May 15, 2008 25.68 26.56 25.64 26.50 55,903,105 +0.75(+2.91%)
May 14, 2008 26.00 26.34 25.72 25.75 49,827,433 -0.14(-0.54%)
May 13, 2008 25.86 26.05 25.65 25.89 35,987,955 +0.05(+0.19%)
May 12, 2008 25.45 25.87 25.40 25.84 38,120,881 +0.35(+1.37%)
May 09, 2008 25.40 25.64 25.26 25.49 38,454,679 -0.21(-0.82%)
May 08, 2008 25.99 26.00 25.30 25.70 48,304,496 -0.08(-0.31%)
May 07, 2008 26.25 27.00 25.65 25.78 91,353,938 -0.55(-2.09%)
May 06, 2008 26.05 26.49 25.78 26.33 91,360,912 +0.05(+0.19%)
May 05, 2008 26.46 26.71 26.15 26.28 62,446,436 -0.47(-1.76%)
May 02, 2008 26.97 27.00 26.42 26.75 67,171,104 +0.08(+0.30%)
May 01, 2008 25.64 26.87 25.50 26.67 71,455,147 +1.03(+4.02%)
Apr 30, 2008 25.69 25.97 25.51 25.64 52,329,409 +0.13(+0.51%)
Apr 29, 2008 25.26 25.82 25.25 25.51 37,921,694 +0.16(+0.63%)
Apr 28, 2008 25.64 25.76 25.30 25.35 33,970,681 -0.25(-0.98%)
Apr 25, 2008 26.11 26.13 25.10 25.60 53,425,739 -0.43(-1.65%)
Apr 24, 2008 25.56 26.29 25.28 26.03 53,925,323 +0.59(+2.32%)
Apr 23, 2008 25.36 25.56 25.16 25.44 51,028,548 +0.52(+2.09%)
Apr 22, 2008 24.73 24.96 24.55 24.92 46,729,303 +0.03(+0.12%)
Apr 21, 2008 24.35 25.00 24.26 24.89 43,041,932 +0.38(+1.55%)
Apr 18, 2008 24.53 24.80 24.21 24.51 55,200,032 +0.62(+2.60%)
Apr 17, 2008 23.99 24.01 23.58 23.89 38,297,943 +0.06(+0.25%)
Apr 16, 2008 23.46 24.00 23.33 23.83 51,211,039 +0.72(+3.12%)
Apr 15, 2008 23.41 23.47 22.91 23.11 47,905,241 -0.20(-0.86%)
Apr 14, 2008 23.28 23.59 23.15 23.31 31,406,748 -0.07(-0.30%)
Apr 11, 2008 23.42 23.78 23.35 23.38 49,711,586 -0.66(-2.75%)
Apr 10, 2008 23.75 24.21 23.36 24.04 62,580,320 +0.51(+2.17%)
Apr 09, 2008 23.95 24.14 23.34 23.53 60,616,503 -0.43(-1.79%)
Apr 08, 2008 23.82 24.16 23.75 23.96 47,070,455 +0.02(+0.08%)
Apr 07, 2008 24.56 24.58 23.87 23.94 54,634,894 -0.45(-1.85%)
Apr 04, 2008 24.36 24.82 24.06 24.39 48,347,880 +0.16(+0.66%)
Apr 03, 2008 24.09 24.40 24.01 24.23 62,476,640 -0.73(-2.92%)
Apr 02, 2008 25.04 25.55 24.79 24.96 51,506,660 -0.02(-0.09%)
Apr 01, 2008 24.52 25.01 24.38 24.98 53,229,999 +0.89(+3.70%)
Mar 31, 2008 24.08 24.41 23.96 24.09 51,471,304 +0.01(+0.04%)
Mar 28, 2008 24.16 24.58 24.00 24.08 46,496,809 -0.10(-0.41%)
Mar 27, 2008 24.63 24.76 24.12 24.18 56,554,482 -0.60(-2.42%)
Mar 26, 2008 25.30 25.43 24.55 24.78 79,001,447 -0.97(-3.77%)
Mar 25, 2008 25.73 25.88 25.37 25.75 46,116,854 +0.11(+0.43%)
Mar 24, 2008 24.92 25.99 24.90 25.64 55,002,919 +0.87(+3.51%)
Mar 21, 2008 24.60 24.93 24.33 24.77 70,936,647 +0.00(+0.00%)
Mar 20, 2008 24.60 24.93 24.33 24.77 70,932,262 +0.30(+1.23%)
Mar 19, 2008 25.47 25.58 24.46 24.47 63,988,503 -1.11(-4.34%)
Mar 18, 2008 24.69 25.61 24.63 25.58 70,996,390 +1.29(+5.31%)
Mar 17, 2008 23.59 24.69 23.54 24.29 66,377,969 -0.03(-0.12%)
Mar 14, 2008 25.05 25.14 24.04 24.32 74,151,475 -0.63(-2.53%)
Mar 13, 2008 24.84 25.12 24.40 24.95 76,975,562 -0.19(-0.76%)
Mar 12, 2008 25.17 25.60 25.00 25.14 56,985,480 -0.01(-0.04%)
Mar 11, 2008 24.55 25.16 24.43 25.15 66,510,452 +1.16(+4.84%)
Mar 10, 2008 24.12 24.49 23.99 23.99 48,309,440 -0.12(-0.50%)
Mar 07, 2008 23.90 24.70 23.78 24.11 70,314,489 +0.17(+0.71%)
Mar 06, 2008 24.32 24.40 23.92 23.94 71,804,000 -0.33(-1.36%)
Mar 05, 2008 24.46 24.57 24.05 24.27 75,763,415 -0.02(-0.08%)
Mar 04, 2008 24.09 24.48 23.74 24.29 96,705,022 -0.11(-0.45%)
Mar 03, 2008 24.35 24.56 24.14 24.40 52,573,486 +0.01(+0.04%)
Feb 29, 2008 24.30 24.77 24.28 24.39 72,409,983 -0.27(-1.09%)
Feb 28, 2008 24.72 25.01 24.55 24.66 69,469,246 -0.29(-1.16%)
Feb 27, 2008 23.92 25.15 23.83 24.95 88,019,373 +0.88(+3.66%)
Feb 26, 2008 23.80 24.23 23.69 24.07 60,931,132 +0.27(+1.13%)
Feb 25, 2008 23.52 23.89 23.19 23.80 57,042,239 +0.20(+0.85%)
Feb 22, 2008 23.46 23.60 22.90 23.60 53,738,661 +0.41(+1.77%)
Feb 21, 2008 23.81 23.99 23.09 23.19 64,478,973 -0.01(-0.04%)
Feb 20, 2008 22.78 23.33 22.71 23.20 50,085,365 +0.32(+1.40%)
Feb 19, 2008 23.56 23.69 22.78 22.88 72,061,856 -0.42(-1.79%)
Feb 18, 2008 23.38 23.56 23.21 23.30 53,318,563 +0.00(+0.00%)
Feb 15, 2008 23.38 23.56 23.21 23.30 53,315,190 -0.23(-0.99%)
Feb 14, 2008 24.02 24.09 23.48 23.53 55,825,355 -0.53(-2.20%)
Feb 13, 2008 23.62 24.20 23.52 24.06 64,998,651 +0.63(+2.69%)
Feb 12, 2008 23.67 24.00 23.25 23.43 56,716,199 -0.09(-0.38%)
Feb 11, 2008 23.65 23.70 23.30 23.52 69,005,590 -0.02(-0.08%)
Feb 08, 2008 23.26 23.75 23.00 23.54 95,337,835 +0.16(+0.68%)
Feb 07, 2008 21.85 23.43 21.77 23.38 248,430,133 +0.30(+1.30%)
Feb 06, 2008 23.43 24.02 23.06 23.08 140,843,610 -0.18(-0.77%)
Feb 05, 2008 23.51 23.69 23.22 23.26 95,584,219 -0.56(-2.35%)
Feb 04, 2008 25.04 25.05 23.62 23.82 92,119,588 -1.12(-4.49%)
Feb 01, 2008 24.62 25.13 24.00 24.94 57,650,520 +0.44(+1.80%)
Jan 31, 2008 23.98 24.70 23.89 24.50 76,105,255 +0.14(+0.57%)
Jan 30, 2008 23.99 24.93 23.81 24.36 61,853,984 +0.30(+1.25%)
Jan 29, 2008 24.27 24.30 23.69 24.06 72,054,749 -0.04(-0.17%)
Jan 28, 2008 24.29 24.66 23.80 24.10 60,515,302 -0.10(-0.41%)
Jan 25, 2008 26.05 26.09 24.10 24.20 79,682,141 -0.91(-3.62%)
Jan 24, 2008 24.14 25.16 24.11 25.11 69,177,101 +1.08(+4.49%)
Jan 23, 2008 22.57 24.43 22.30 24.03 114,532,057 +0.61(+2.60%)
Jan 22, 2008 22.39 24.05 22.31 23.42 108,799,308 -0.88(-3.62%)
Jan 21, 2008 24.72 25.15 24.06 24.30 93,411,357 +0.00(+0.00%)
Jan 18, 2008 24.72 25.15 24.06 24.30 93,406,340 -0.03(-0.12%)
Jan 17, 2008 25.14 25.32 23.98 24.33 110,044,437 -0.82(-3.26%)
Jan 16, 2008 25.60 25.61 24.79 25.15 90,234,441 -0.70(-2.71%)
Jan 15, 2008 26.12 26.19 25.00 25.85 51,618,682 -0.44(-1.67%)
Jan 14, 2008 26.61 26.67 26.20 26.29 53,664,950 +0.42(+1.62%)
Jan 11, 2008 25.96 26.25 25.65 25.87 51,455,908 -0.37(-1.41%)
Jan 10, 2008 26.05 26.45 25.80 26.24 55,333,437 +0.00(+0.00%)
Jan 09, 2008 25.59 26.30 25.53 26.24 66,476,150 +0.81(+3.19%)
Jan 08, 2008 26.36 26.79 25.42 25.43 61,243,871 -0.70(-2.68%)
Jan 07, 2008 26.10 26.38 25.68 26.13 54,431,812 +0.01(+0.04%)
Jan 04, 2008 26.37 26.93 26.01 26.12 56,897,787 -0.63(-2.36%)
Jan 03, 2008 26.40 27.02 26.30 26.75 50,361,600 +0.21(+0.79%)
Jan 02, 2008 27.00 27.30 26.21 26.54 64,323,125 -0.53(-1.96%)
Jan 01, 2008 27.25 27.50 27.00 27.07 60,739,997 +0.00(+0.00%)
Dec 31, 2007 27.25 27.50 27.00 27.07 60,362,962 -0.49(-1.78%)
Dec 28, 2007 27.95 28.20 27.23 27.56 46,433,931 -0.23(-0.83%)
Dec 27, 2007 28.16 28.38 27.68 27.79 46,555,622 -0.59(-2.08%)
Dec 26, 2007 28.65 28.69 28.20 28.38 35,462,855 -0.34(-1.18%)
Dec 24, 2007 28.68 28.95 28.62 28.72 16,474,011 +0.12(+0.42%)
Dec 21, 2007 28.66 29.00 28.42 28.60 69,130,848 +0.32(+1.13%)
Dec 20, 2007 28.60 28.62 28.16 28.28 47,293,041 +0.09(+0.32%)
Dec 19, 2007 28.14 28.50 27.97 28.19 33,392,658 +0.04(+0.14%)
Dec 18, 2007 28.14 28.47 27.58 28.15 49,884,106 +0.20(+0.72%)
Dec 17, 2007 28.59 28.65 27.92 27.95 43,924,392 -0.70(-2.44%)
Dec 14, 2007 28.99 29.64 28.51 28.65 53,624,831 -0.41(-1.41%)
Dec 13, 2007 28.88 29.54 28.82 29.06 55,225,473 +0.26(+0.90%)
Dec 12, 2007 28.92 29.44 28.37 28.80 86,619,647 +0.78(+2.78%)
Dec 11, 2007 27.82 28.99 27.80 28.02 90,128,601 +0.36(+1.30%)
Dec 10, 2007 27.68 28.00 27.42 27.66 58,231,291 +0.21(+0.77%)
Dec 07, 2007 27.98 28.03 27.44 27.45 56,294,614 -0.34(-1.22%)
Dec 06, 2007 27.65 27.95 27.50 27.79 53,059,310 +0.31(+1.13%)
Dec 05, 2007 27.44 27.81 27.12 27.48 66,635,311 +0.52(+1.93%)
Dec 04, 2007 27.46 27.50 26.82 26.96 71,454,424 -0.61(-2.21%)
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.