Cisco Systems (NQ: CSCO )

52.09 USD +0.18 (+0.35%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.02 27.05 26.80 26.91 45,972,300 -0.17(-0.63%)
Nov 29, 2006 27.05 27.30 26.90 27.08 68,137,980 +0.05(+0.18%)
Nov 28, 2006 25.62 27.13 25.59 27.03 108,611,657 +1.23(+4.77%)
Nov 27, 2006 26.76 26.89 25.73 25.80 63,809,826 -1.04(-3.87%)
Nov 24, 2006 26.70 26.88 26.24 26.84 13,489,155 -0.07(-0.26%)
Nov 22, 2006 26.93 26.99 26.75 26.91 27,148,070 +0.11(+0.41%)
Nov 21, 2006 27.17 27.18 26.73 26.80 45,037,058 -0.31(-1.14%)
Nov 20, 2006 26.98 27.14 26.72 27.11 42,391,189 +0.18(+0.67%)
Nov 17, 2006 26.96 27.06 26.79 26.93 44,484,473 -0.22(-0.81%)
Nov 16, 2006 26.73 27.32 26.73 27.15 65,703,226 +0.55(+2.07%)
Nov 15, 2006 26.62 26.75 26.50 26.60 47,327,644 -0.04(-0.14%)
Nov 14, 2006 26.70 26.74 26.41 26.64 48,230,132 -0.04(-0.16%)
Nov 13, 2006 26.74 26.80 26.52 26.68 49,335,680 -0.06(-0.22%)
Nov 10, 2006 26.67 26.98 26.56 26.74 59,173,400 +0.03(+0.11%)
Nov 09, 2006 27.15 27.44 26.65 26.71 198,738,978 +1.61(+6.41%)
Nov 08, 2006 24.67 25.39 24.50 25.10 124,842,001 +0.26(+1.05%)
Nov 07, 2006 24.82 25.01 24.57 24.84 76,091,613 +0.16(+0.65%)
Nov 06, 2006 24.14 24.85 24.12 24.68 74,544,397 +0.91(+3.83%)
Nov 03, 2006 24.02 24.03 23.56 23.77 39,345,308 -0.28(-1.16%)
Nov 02, 2006 23.98 24.14 23.90 24.05 38,778,794 -0.05(-0.21%)
Nov 01, 2006 24.34 24.45 23.95 24.10 50,207,486 -0.03(-0.12%)
Oct 31, 2006 24.16 24.39 24.02 24.13 45,231,652 +0.23(+0.96%)
Oct 30, 2006 23.52 24.03 23.27 23.90 43,631,542 +0.18(+0.76%)
Oct 27, 2006 24.09 24.19 23.63 23.72 42,996,688 -0.47(-1.94%)
Oct 26, 2006 24.34 24.36 23.96 24.19 34,278,915 -0.10(-0.41%)
Oct 25, 2006 24.23 24.42 24.09 24.29 38,942,853 -0.05(-0.21%)
Oct 24, 2006 24.36 24.54 24.16 24.34 29,855,643 -0.09(-0.37%)
Oct 23, 2006 24.45 24.64 24.27 24.43 48,564,145 -0.12(-0.49%)
Oct 20, 2006 24.20 24.58 23.95 24.55 48,074,575 +0.39(+1.61%)
Oct 19, 2006 24.01 24.24 23.73 24.16 48,358,452 -0.02(-0.08%)
Oct 18, 2006 24.43 24.64 24.10 24.18 36,313,557 -0.30(-1.23%)
Oct 17, 2006 24.45 24.56 24.12 24.48 41,022,824 -0.11(-0.45%)
Oct 16, 2006 24.64 24.78 24.55 24.59 39,466,287 +0.06(+0.24%)
Oct 13, 2006 24.40 24.62 24.36 24.53 35,912,032 +0.08(+0.33%)
Oct 12, 2006 24.40 24.53 24.12 24.45 41,524,107 +0.05(+0.20%)
Oct 11, 2006 24.21 24.55 24.17 24.40 40,331,285 +0.07(+0.29%)
Oct 10, 2006 24.24 24.39 24.00 24.33 40,795,798 +0.02(+0.08%)
Oct 09, 2006 24.25 24.40 24.12 24.31 37,620,943 +0.22(+0.91%)
Oct 06, 2006 23.79 24.20 23.74 24.09 48,905,933 +0.19(+0.79%)
Oct 05, 2006 23.91 24.00 23.74 23.90 51,196,410 -0.03(-0.13%)
Oct 04, 2006 23.28 23.98 23.26 23.93 56,159,656 +0.52(+2.22%)
Oct 03, 2006 22.87 23.49 22.80 23.41 38,231,411 +0.43(+1.87%)
Oct 02, 2006 23.05 23.24 22.96 22.98 33,248,295 +0.00(+0.00%)
Sep 29, 2006 23.44 23.53 22.96 22.98 38,178,393 -0.50(-2.13%)
Sep 28, 2006 23.23 23.50 23.12 23.48 40,093,284 +0.13(+0.56%)
Sep 27, 2006 23.31 23.48 23.12 23.35 38,436,873 -0.15(-0.64%)
Sep 26, 2006 23.13 23.50 23.00 23.50 56,955,948 +0.27(+1.16%)
Sep 25, 2006 22.97 23.25 22.67 23.23 40,173,893 +0.35(+1.53%)
Sep 22, 2006 22.85 23.04 22.57 22.88 45,428,158 -0.13(-0.56%)
Sep 21, 2006 23.35 23.47 22.94 23.01 56,255,341 -0.26(-1.12%)
Sep 20, 2006 22.95 23.34 22.83 23.27 76,481,560 +0.51(+2.24%)
Sep 19, 2006 22.80 22.98 22.44 22.76 55,684,498 -0.08(-0.35%)
Sep 18, 2006 22.77 23.00 22.67 22.84 47,057,788 +0.12(+0.53%)
Sep 15, 2006 22.87 23.28 22.60 22.72 62,805,038 +0.02(+0.09%)
Sep 14, 2006 22.55 22.78 22.54 22.70 40,386,822 +0.05(+0.22%)
Sep 13, 2006 22.62 22.89 22.55 22.65 43,514,834 +0.00(+0.00%)
Sep 12, 2006 21.97 22.65 21.89 22.65 66,040,104 +0.69(+3.14%)
Sep 11, 2006 21.56 22.14 21.52 21.96 42,629,388 +0.21(+0.97%)
Sep 08, 2006 21.64 21.76 21.32 21.75 33,303,727 +0.21(+0.97%)
Sep 07, 2006 21.53 21.80 21.18 21.54 56,158,500 -0.15(-0.69%)
Sep 06, 2006 21.79 22.29 21.60 21.69 65,590,264 -0.40(-1.81%)
Sep 05, 2006 22.13 22.27 22.02 22.09 65,445,883 -0.18(-0.81%)
Sep 01, 2006 22.05 22.35 21.85 22.27 67,307,678 +0.28(+1.27%)
Aug 31, 2006 21.65 22.15 21.65 21.99 85,464,311 +0.32(+1.48%)
Aug 30, 2006 21.62 21.75 21.50 21.67 36,125,955 -0.01(-0.05%)
Aug 29, 2006 21.34 21.69 21.19 21.68 43,576,446 +0.27(+1.26%)
Aug 28, 2006 20.96 21.48 20.89 21.41 35,101,378 +0.36(+1.71%)
Aug 25, 2006 21.03 21.27 20.96 21.05 29,000,005 -0.04(-0.19%)
Aug 24, 2006 21.31 21.42 20.97 21.09 36,285,867 +0.04(+0.19%)
Aug 23, 2006 21.20 21.33 20.83 21.05 36,645,386 -0.19(-0.89%)
Aug 22, 2006 20.89 21.34 20.84 21.24 52,521,213 +0.33(+1.58%)
Aug 21, 2006 20.62 21.00 20.57 20.91 29,109,755 +0.05(+0.24%)
Aug 18, 2006 20.90 20.90 20.47 20.86 34,863,736 +0.01(+0.05%)
Aug 17, 2006 21.00 21.14 20.72 20.85 43,548,842 -0.25(-1.18%)
Aug 16, 2006 20.80 21.14 20.59 21.10 65,188,167 +0.45(+2.18%)
Aug 15, 2006 20.45 20.85 20.29 20.65 72,485,693 +0.56(+2.79%)
Aug 14, 2006 19.88 20.22 19.77 20.09 63,676,568 +0.55(+2.81%)
Aug 11, 2006 19.51 19.73 19.37 19.54 42,210,272 -0.02(-0.10%)
Aug 10, 2006 19.62 19.78 19.32 19.56 52,250,351 -0.22(-1.11%)
Aug 09, 2006 19.40 19.95 19.35 19.78 221,557,660 +2.49(+14.38%)
Aug 08, 2006 17.64 17.65 17.15 17.29 86,286,232 -0.12(-0.67%)
Aug 07, 2006 17.28 17.59 17.19 17.41 34,412,852 +0.17(+0.99%)
Aug 04, 2006 17.64 17.66 17.10 17.24 66,839,279 -0.32(-1.82%)
Aug 03, 2006 17.32 17.64 17.15 17.56 58,642,337 +0.08(+0.46%)
Aug 02, 2006 17.59 17.69 17.28 17.48 57,819,577 +0.00(+0.00%)
Aug 01, 2006 17.85 17.87 17.48 17.48 40,978,256 -0.40(-2.24%)
Jul 31, 2006 17.99 18.36 17.85 17.88 49,211,730 -0.20(-1.11%)
Jul 28, 2006 17.84 18.08 17.79 18.08 37,832,204 +0.39(+2.20%)
Jul 27, 2006 18.06 18.12 17.60 17.69 33,205,110 -0.25(-1.39%)
Jul 26, 2006 17.98 18.18 17.86 17.94 33,598,590 -0.13(-0.72%)
Jul 25, 2006 17.99 18.20 17.72 18.07 33,632,587 +0.12(+0.67%)
Jul 24, 2006 17.68 18.02 17.55 17.95 44,067,639 +0.49(+2.81%)
Jul 21, 2006 17.81 17.85 17.45 17.46 55,748,286 -0.42(-2.35%)
Jul 20, 2006 18.07 18.09 17.61 17.88 61,536,779 -0.12(-0.67%)
Jul 19, 2006 17.89 18.43 17.79 18.00 68,720,896 +0.12(+0.67%)
Jul 18, 2006 18.03 18.17 17.51 17.88 48,080,998 -0.09(-0.50%)
Jul 17, 2006 17.97 18.27 17.86 17.97 42,147,925 +0.03(+0.17%)
Jul 14, 2006 18.02 18.22 17.77 17.94 39,855,311 -0.08(-0.44%)
Jul 13, 2006 18.10 18.42 17.88 18.02 50,033,223 -0.24(-1.31%)
Jul 12, 2006 18.58 18.66 18.20 18.26 37,843,701 -0.43(-2.30%)
Jul 11, 2006 18.82 18.87 18.36 18.69 74,699,553 -0.28(-1.48%)
Jul 10, 2006 19.48 19.54 18.82 18.97 39,286,039 -0.42(-2.17%)
Jul 07, 2006 19.50 19.62 19.22 19.39 33,783,814 -0.24(-1.22%)
Jul 06, 2006 19.62 19.82 19.49 19.63 33,579,638 +0.03(+0.15%)
Jul 05, 2006 19.82 19.97 19.47 19.60 30,709,609 -0.40(-2.00%)
Jul 03, 2006 19.78 20.11 19.68 20.00 21,909,149 +0.47(+2.41%)
Jun 30, 2006 20.01 20.03 19.52 19.53 52,881,185 -0.38(-1.91%)
Jun 29, 2006 19.43 20.00 19.31 19.91 43,747,900 +0.53(+2.73%)
Jun 28, 2006 19.31 19.44 19.08 19.38 35,238,816 +0.08(+0.41%)
Jun 27, 2006 19.63 19.78 19.27 19.30 36,298,214 -0.30(-1.53%)
Jun 26, 2006 19.56 19.70 19.49 19.60 21,107,100 -0.01(-0.05%)
Jun 23, 2006 19.61 19.91 19.55 19.61 27,524,329 -0.08(-0.41%)
Jun 22, 2006 20.13 20.23 19.54 19.69 41,660,125 -0.38(-1.89%)
Jun 21, 2006 19.76 20.42 19.76 20.07 48,814,808 +0.34(+1.72%)
Jun 20, 2006 19.75 20.05 19.64 19.73 28,933,309 -0.09(-0.45%)
Jun 19, 2006 20.01 20.15 19.71 19.82 32,753,127 -0.16(-0.80%)
Jun 16, 2006 20.12 20.22 19.90 19.98 41,165,367 -0.24(-1.19%)
Jun 15, 2006 19.67 20.23 19.66 20.22 44,788,165 +0.61(+3.11%)
Jun 14, 2006 19.40 19.76 19.36 19.61 40,553,137 +0.25(+1.29%)
Jun 13, 2006 19.39 19.62 19.31 19.36 47,361,911 -0.12(-0.62%)
Jun 12, 2006 19.95 20.00 19.48 19.48 30,468,970 -0.49(-2.45%)
Jun 09, 2006 19.90 20.24 19.83 19.97 39,833,928 +0.08(+0.40%)
Jun 08, 2006 19.76 20.08 19.41 19.89 71,683,814 -0.02(-0.10%)
Jun 07, 2006 20.26 20.27 19.90 19.91 40,723,732 -0.26(-1.29%)
Jun 06, 2006 19.92 20.36 19.89 20.17 53,469,313 +0.29(+1.46%)
Jun 05, 2006 20.35 20.37 19.88 19.88 36,223,935 -0.56(-2.74%)
Jun 02, 2006 20.50 20.80 20.35 20.44 43,053,307 -0.06(-0.29%)
Jun 01, 2006 19.68 20.50 19.67 20.50 53,315,639 +0.82(+4.17%)
May 31, 2006 21.35 20.03 19.51 19.68 56,978,301 -0.09(-0.46%)
May 30, 2006 20.20 20.23 19.77 19.77 45,862,756 -0.54(-2.66%)
May 26, 2006 20.54 20.57 20.19 20.31 37,762,499 -0.21(-1.02%)
May 25, 2006 20.61 20.75 20.28 20.52 41,344,867 +0.03(+0.15%)
May 24, 2006 20.37 20.73 20.14 20.49 55,182,031 +0.12(+0.59%)
May 23, 2006 20.62 20.93 20.37 20.37 51,075,950 -0.23(-1.12%)
May 22, 2006 20.62 20.89 20.50 20.60 55,277,204 -0.27(-1.29%)
May 19, 2006 20.32 20.94 20.32 20.87 77,039,798 +0.58(+2.86%)
May 18, 2006 20.17 20.60 20.16 20.29 63,571,709 +0.11(+0.55%)
May 17, 2006 19.99 20.35 19.96 20.18 60,255,744 -0.03(-0.15%)
May 16, 2006 20.49 20.54 20.15 20.21 55,410,305 -0.35(-1.70%)
May 15, 2006 20.38 20.62 19.50 20.56 53,742,836 +0.22(+1.08%)
May 12, 2006 20.16 20.75 20.10 20.34 71,809,682 +0.29(+1.45%)
May 11, 2006 20.63 20.66 19.96 20.05 84,841,508 -0.70(-3.37%)
May 10, 2006 21.36 21.99 20.69 20.75 92,829,219 -0.93(-4.29%)
May 09, 2006 21.70 21.80 21.41 21.68 79,505,040 -0.08(-0.37%)
May 08, 2006 21.65 21.89 21.57 21.76 47,327,723 +0.01(+0.05%)
May 05, 2006 21.89 22.00 21.50 21.75 50,528,691 -0.11(-0.50%)
May 04, 2006 21.52 21.90 21.50 21.86 49,635,942 +0.37(+1.72%)
May 03, 2006 21.63 21.65 21.32 21.49 34,849,983 +0.10(+0.47%)
May 02, 2006 21.13 21.75 21.11 21.39 46,473,844 +0.43(+2.05%)
May 01, 2006 21.02 21.40 20.91 20.96 45,707,258 +0.01(+0.05%)
Apr 28, 2006 21.00 21.30 20.77 20.95 42,943,100 -0.03(-0.14%)
Apr 27, 2006 20.58 21.23 20.52 20.98 46,860,432 +0.25(+1.21%)
Apr 26, 2006 20.51 20.88 20.40 20.73 47,199,770 +0.26(+1.27%)
Apr 25, 2006 20.38 20.97 20.20 20.47 45,921,961 +0.18(+0.89%)
Apr 24, 2006 20.57 20.65 20.28 20.29 48,504,451 -0.39(-1.89%)
Apr 21, 2006 21.06 21.14 20.49 20.68 43,420,470 -0.35(-1.66%)
Apr 20, 2006 21.14 21.47 20.92 21.03 36,846,156 -0.23(-1.08%)
Apr 19, 2006 21.40 21.45 21.09 21.26 29,180,254 -0.21(-0.98%)
Apr 18, 2006 20.86 21.50 20.73 21.47 50,499,039 +0.61(+2.92%)
Apr 17, 2006 21.15 21.37 20.73 20.86 34,077,538 -0.32(-1.51%)
Apr 13, 2006 20.99 21.50 20.99 21.18 38,597,463 +0.16(+0.76%)
Apr 12, 2006 21.03 21.21 20.00 21.02 30,589,297 -0.01(-0.05%)
Apr 11, 2006 20.98 21.15 20.70 21.03 45,604,049 +0.04(+0.19%)
Apr 10, 2006 20.80 21.15 20.77 20.99 31,136,180 +0.18(+0.86%)
Apr 07, 2006 21.18 21.39 20.78 20.81 44,277,413 -0.37(-1.75%)
Apr 06, 2006 21.60 21.65 21.11 21.18 71,003,254 -0.51(-2.35%)
Apr 05, 2006 21.59 21.94 21.59 21.69 38,752,307 +0.13(+0.60%)
Apr 04, 2006 21.68 21.70 21.40 21.56 43,118,580 -0.03(-0.14%)
Apr 03, 2006 21.85 21.98 21.59 21.59 46,257,647 -0.08(-0.37%)
Mar 31, 2006 21.96 22.00 21.67 21.67 54,840,311 -0.30(-1.37%)
Mar 30, 2006 21.60 22.00 21.55 21.97 54,948,762 +0.40(+1.85%)
Mar 29, 2006 21.40 21.88 21.28 21.57 58,304,638 +0.24(+1.13%)
Mar 28, 2006 21.61 21.90 21.31 21.33 54,353,634 -0.36(-1.66%)
Mar 27, 2006 21.29 21.85 21.25 21.69 53,091,937 +0.33(+1.54%)
Mar 24, 2006 21.34 21.50 21.24 21.36 34,050,436 -0.05(-0.23%)
Mar 23, 2006 21.29 21.49 21.21 21.41 37,039,200 -0.01(-0.05%)
Mar 22, 2006 21.24 21.50 21.23 21.42 35,799,600 +0.01(+0.05%)
Mar 21, 2006 21.55 21.85 21.28 21.41 49,443,318 -0.27(-1.25%)
Mar 20, 2006 21.62 21.74 21.43 21.68 34,525,799 +0.06(+0.28%)
Mar 17, 2006 21.46 21.68 21.15 21.62 62,109,155 +0.37(+1.74%)
Mar 16, 2006 21.49 21.69 21.24 21.25 55,426,541 -0.19(-0.89%)
Mar 15, 2006 21.19 21.50 21.16 21.44 48,519,286 +0.19(+0.89%)
Mar 14, 2006 20.82 21.25 20.77 21.25 55,410,837 +0.39(+1.87%)
Mar 13, 2006 20.87 21.15 20.81 20.86 46,526,516 +0.04(+0.19%)
Mar 10, 2006 20.60 20.88 20.32 20.82 48,466,983 +0.38(+1.86%)
Mar 09, 2006 20.90 20.91 20.44 20.44 45,641,900 -0.42(-2.01%)
Mar 08, 2006 20.71 20.99 20.68 20.86 54,435,246 -0.01(-0.05%)
Mar 07, 2006 20.93 20.98 20.68 20.87 47,523,172 -0.11(-0.52%)
Mar 06, 2006 20.97 21.48 20.88 20.98 78,060,373 -0.06(-0.29%)
Mar 03, 2006 20.70 21.33 20.66 21.04 76,428,999 +0.16(+0.77%)
Mar 02, 2006 20.93 21.06 20.70 20.88 69,236,401 -0.18(-0.85%)
Mar 01, 2006 20.41 21.12 20.34 21.06 160,378,953 +0.82(+4.05%)
Feb 28, 2006 19.97 20.40 19.86 20.24 137,101,013 +0.27(+1.35%)
Feb 27, 2006 19.85 20.00 19.83 19.97 55,855,126 +0.12(+0.60%)
Feb 24, 2006 19.70 19.91 19.68 19.85 37,446,288 +0.13(+0.66%)
Feb 23, 2006 19.62 19.85 19.56 19.72 48,177,058 +0.05(+0.25%)
Feb 22, 2006 19.57 19.93 19.57 19.67 57,721,043 +0.09(+0.46%)
Feb 21, 2006 19.71 19.90 19.45 19.58 47,667,868 -0.28(-1.41%)
Feb 17, 2006 19.96 19.99 19.83 19.86 35,964,698 -0.12(-0.60%)
Feb 16, 2006 19.91 20.00 19.83 19.98 47,370,900 +0.04(+0.20%)
Feb 15, 2006 19.60 19.96 19.60 19.94 65,068,276 +0.24(+1.22%)
Feb 14, 2006 19.64 19.86 19.58 19.70 55,793,058 +0.15(+0.77%)
Feb 13, 2006 19.62 19.85 19.32 19.55 58,623,190 -0.21(-1.06%)
Feb 10, 2006 19.61 19.88 19.60 19.76 73,782,485 +0.21(+1.07%)
Feb 09, 2006 19.53 19.98 19.47 19.55 119,726,559 +0.15(+0.77%)
Feb 08, 2006 19.25 19.50 19.11 19.40 200,889,821 +1.31(+7.24%)
Feb 07, 2006 17.84 18.20 17.82 18.09 78,854,691 +0.26(+1.46%)
Feb 06, 2006 18.03 18.10 17.83 17.83 51,812,204 -0.32(-1.76%)
Feb 03, 2006 18.29 18.33 17.95 18.15 71,697,039 -0.22(-1.20%)
Feb 02, 2006 18.46 18.75 18.30 18.37 40,284,546 -0.21(-1.13%)
Feb 01, 2006 18.40 18.62 18.35 18.58 53,735,450 +0.01(+0.05%)
Jan 31, 2006 18.70 18.74 18.32 18.57 64,722,297 -0.32(-1.69%)
Jan 30, 2006 18.69 18.95 18.67 18.89 43,844,262 +0.11(+0.59%)
Jan 27, 2006 18.58 18.95 18.56 18.78 48,720,718 +0.20(+1.08%)
Jan 26, 2006 18.57 18.69 18.25 18.58 64,902,293 +0.01(+0.05%)
Jan 25, 2006 18.35 18.61 18.26 18.57 51,619,483 +0.24(+1.31%)
Jan 24, 2006 18.17 18.47 18.15 18.33 50,574,791 +0.17(+0.94%)
Jan 23, 2006 18.47 18.56 18.13 18.16 54,554,400 -0.35(-1.89%)
Jan 20, 2006 18.91 18.93 18.24 18.51 77,920,352 -0.51(-2.68%)
Jan 19, 2006 18.85 19.12 18.82 19.02 54,516,905 +0.29(+1.55%)
Jan 18, 2006 18.40 18.85 18.37 18.73 69,490,410 +0.05(+0.27%)
Jan 17, 2006 18.70 18.78 18.47 18.68 53,130,927 -0.24(-1.27%)
Jan 13, 2006 19.13 19.33 18.89 18.92 52,388,165 -0.28(-1.46%)
Jan 12, 2006 19.27 19.35 19.08 19.20 59,581,200 -0.20(-1.03%)
Jan 11, 2006 18.98 19.43 18.94 19.40 73,935,150 +0.43(+2.27%)
Jan 10, 2006 18.87 19.15 18.78 18.97 73,829,465 -0.09(-0.47%)
Jan 09, 2006 18.97 19.11 18.92 19.06 78,594,968 +0.29(+1.55%)
Jan 06, 2006 18.35 18.88 18.47 18.77 122,450,879 +0.42(+2.29%)
Jan 05, 2006 17.94 18.48 17.93 18.35 118,576,491 +0.50(+2.80%)
Jan 04, 2006 17.48 17.93 17.46 17.85 80,409,776 +0.40(+2.29%)
Jan 03, 2006 17.21 17.49 17.18 17.45 55,429,621 +0.33(+1.93%)
Dec 30, 2005 17.14 17.19 17.07 17.12 39,295,497 -0.12(-0.70%)
Dec 29, 2005 17.29 17.39 17.14 17.24 36,010,162 -0.05(-0.29%)
Dec 28, 2005 17.22 17.41 17.15 17.29 38,695,500 +0.04(+0.23%)
Dec 27, 2005 17.38 17.48 17.23 17.25 29,884,600 -0.10(-0.58%)
Dec 23, 2005 17.29 17.39 17.25 17.35 22,792,626 +0.06(+0.35%)
Dec 22, 2005 17.19 17.37 17.17 17.29 36,231,879 +0.08(+0.46%)
Dec 21, 2005 17.31 17.38 17.17 17.21 77,022,358 -0.10(-0.58%)
Dec 20, 2005 17.47 17.56 17.27 17.31 49,553,224 -0.16(-0.92%)
Dec 19, 2005 17.52 17.66 17.46 17.47 46,793,940 -0.05(-0.28%)
Dec 16, 2005 17.73 17.77 17.51 17.52 93,906,213 -0.24(-1.35%)
Dec 15, 2005 17.69 17.84 17.60 17.76 62,304,688 +0.07(+0.40%)
Dec 14, 2005 17.47 17.74 17.46 17.69 58,552,734 +0.19(+1.09%)
Dec 13, 2005 17.48 17.58 17.45 17.50 49,272,898 -0.02(-0.11%)
Dec 12, 2005 17.57 17.74 17.45 17.52 39,552,134 -0.03(-0.17%)
Dec 09, 2005 17.62 17.72 17.46 17.55 62,691,120 -0.09(-0.51%)
Dec 08, 2005 17.81 17.82 17.58 17.64 66,389,425 -0.14(-0.79%)
Dec 07, 2005 17.85 18.00 17.73 17.78 97,576,153 +0.22(+1.25%)
Dec 06, 2005 17.54 17.64 17.39 17.56 54,669,018 +0.06(+0.34%)
Dec 05, 2005 17.58 17.82 17.43 17.50 57,253,118 -0.14(-0.79%)
Dec 02, 2005 17.65 17.73 17.50 17.64 42,996,349 -0.05(-0.28%)
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.