Cisco Systems (NQ: CSCO )

52.80 USD +1.16 (+2.25%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.40 28.41 27.68 28.02 65,564,818 -0.13(-0.46%)
Nov 29, 2007 27.81 28.28 27.79 28.15 42,566,981 +0.10(+0.36%)
Nov 28, 2007 27.90 28.44 27.80 28.05 70,907,636 +0.56(+2.04%)
Nov 27, 2007 27.63 27.98 26.92 27.49 70,140,544 -0.01(-0.04%)
Nov 26, 2007 28.76 28.79 27.42 27.50 84,557,120 -1.19(-4.15%)
Nov 23, 2007 28.44 28.78 28.14 28.69 22,127,808 +0.44(+1.56%)
Nov 21, 2007 28.38 28.75 28.11 28.25 53,953,843 -0.79(-2.72%)
Nov 20, 2007 29.44 29.84 28.49 29.04 63,275,143 -0.39(-1.33%)
Nov 19, 2007 29.76 29.99 29.28 29.43 43,512,851 -0.51(-1.70%)
Nov 16, 2007 29.85 30.10 29.45 29.94 53,832,955 +0.64(+2.18%)
Nov 15, 2007 29.50 29.68 29.06 29.30 59,921,575 -0.41(-1.38%)
Nov 14, 2007 30.42 30.44 29.55 29.71 61,067,024 -0.43(-1.43%)
Nov 13, 2007 29.61 30.15 29.17 30.14 64,851,659 +1.03(+3.54%)
Nov 12, 2007 28.83 29.79 28.79 29.11 89,629,726 +0.53(+1.85%)
Nov 09, 2007 29.06 29.28 28.15 28.58 120,523,496 -1.05(-3.54%)
Nov 08, 2007 30.41 31.09 29.51 29.63 192,284,053 -3.12(-9.53%)
Nov 07, 2007 34.04 34.09 32.54 32.75 137,166,367 -1.33(-3.90%)
Nov 06, 2007 33.45 34.24 33.41 34.08 90,965,913 +1.00(+3.02%)
Nov 05, 2007 32.64 33.25 32.38 33.08 69,567,061 +0.57(+1.75%)
Nov 02, 2007 32.40 32.71 32.11 32.51 53,134,102 +0.33(+1.03%)
Nov 01, 2007 32.84 33.25 32.13 32.18 49,792,440 -0.88(-2.66%)
Oct 31, 2007 32.94 33.19 32.49 33.06 54,872,710 +0.45(+1.38%)
Oct 30, 2007 32.26 32.95 32.13 32.61 39,991,952 +0.20(+0.62%)
Oct 29, 2007 32.25 32.49 32.00 32.41 34,938,598 +0.51(+1.60%)
Oct 26, 2007 31.81 32.10 31.31 31.90 42,222,385 +0.72(+2.31%)
Oct 25, 2007 31.37 31.88 31.05 31.18 41,286,449 -0.08(-0.26%)
Oct 24, 2007 31.17 31.36 30.52 31.26 48,636,734 -0.28(-0.89%)
Oct 23, 2007 31.35 31.58 30.09 31.54 50,138,289 +0.17(+0.54%)
Oct 22, 2007 31.10 31.47 30.95 31.37 41,887,300 -0.13(-0.41%)
Oct 19, 2007 32.62 32.63 31.40 31.50 60,417,124 -1.18(-3.61%)
Oct 18, 2007 32.19 32.93 32.18 32.68 33,165,444 +0.22(+0.68%)
Oct 17, 2007 32.70 32.74 31.91 32.46 38,769,663 +0.17(+0.53%)
Oct 16, 2007 32.41 32.50 31.85 32.29 51,835,879 -0.50(-1.52%)
Oct 15, 2007 32.92 33.14 32.51 32.79 34,676,717 -0.13(-0.40%)
Oct 12, 2007 32.83 33.12 32.75 32.92 29,083,658 +0.12(+0.37%)
Oct 11, 2007 33.38 33.60 32.60 32.80 45,210,333 -0.47(-1.41%)
Oct 10, 2007 33.39 33.50 33.15 33.27 36,907,489 +0.19(+0.57%)
Oct 09, 2007 32.80 33.09 32.65 33.08 32,968,717 +0.37(+1.13%)
Oct 08, 2007 32.53 32.90 32.51 32.71 19,338,330 +0.06(+0.19%)
Oct 05, 2007 32.34 32.81 32.26 32.65 36,303,774 +0.50(+1.55%)
Oct 04, 2007 32.59 32.68 31.88 32.15 50,547,733 -0.30(-0.92%)
Oct 03, 2007 32.90 32.97 32.43 32.45 37,307,681 -0.56(-1.70%)
Oct 02, 2007 33.00 33.13 32.87 33.01 31,426,236 +0.02(+0.06%)
Oct 01, 2007 33.01 33.33 32.97 32.99 42,086,680 -0.14(-0.42%)
Sep 28, 2007 33.14 33.38 32.97 33.13 33,264,573 -0.10(-0.30%)
Sep 27, 2007 33.02 33.29 32.85 33.23 38,081,242 +0.24(+0.73%)
Sep 26, 2007 32.65 33.00 32.60 32.99 64,868,076 +0.55(+1.70%)
Sep 25, 2007 31.75 32.53 31.65 32.44 47,890,224 +0.56(+1.76%)
Sep 24, 2007 32.22 32.43 31.75 31.88 41,170,805 -0.42(-1.30%)
Sep 21, 2007 32.56 32.56 32.19 32.30 56,843,065 +0.09(+0.28%)
Sep 20, 2007 31.99 32.39 31.91 32.21 33,389,149 +0.12(+0.37%)
Sep 19, 2007 32.23 32.48 32.05 32.09 49,603,772 +0.05(+0.16%)
Sep 18, 2007 31.58 32.04 31.41 32.04 56,160,375 +0.54(+1.71%)
Sep 17, 2007 31.33 31.75 31.25 31.50 29,933,429 -0.06(-0.19%)
Sep 14, 2007 31.43 31.69 31.15 31.56 31,407,348 +0.05(+0.16%)
Sep 13, 2007 31.96 32.04 31.40 31.51 33,565,435 -0.27(-0.85%)
Sep 12, 2007 32.07 32.12 31.73 31.78 35,089,503 -0.38(-1.18%)
Sep 11, 2007 31.96 32.17 31.73 32.16 33,069,252 +0.42(+1.32%)
Sep 10, 2007 31.69 32.00 31.22 31.74 40,171,870 +0.22(+0.70%)
Sep 07, 2007 31.43 31.77 31.09 31.52 60,746,483 -0.32(-1.01%)
Sep 06, 2007 32.37 32.44 31.73 31.84 45,714,991 -0.38(-1.18%)
Sep 05, 2007 32.10 32.29 31.92 32.22 53,361,386 -0.10(-0.31%)
Sep 04, 2007 31.94 32.50 31.75 32.32 54,104,300 +0.40(+1.25%)
Aug 31, 2007 31.87 31.98 31.67 31.92 39,034,321 +0.49(+1.56%)
Aug 30, 2007 30.82 31.97 30.76 31.43 56,330,196 +0.43(+1.39%)
Aug 29, 2007 30.54 31.02 30.49 31.00 39,609,147 +0.59(+1.94%)
Aug 28, 2007 30.86 31.10 30.39 30.41 41,951,618 -0.69(-2.22%)
Aug 27, 2007 30.51 31.25 30.51 31.10 43,415,027 +0.37(+1.20%)
Aug 24, 2007 30.20 30.75 30.07 30.73 33,955,887 +0.46(+1.52%)
Aug 23, 2007 30.49 30.62 30.06 30.27 38,030,058 +0.01(+0.03%)
Aug 22, 2007 30.45 30.47 29.91 30.26 39,804,641 +0.16(+0.53%)
Aug 21, 2007 29.76 30.30 29.69 30.10 39,833,162 +0.34(+1.14%)
Aug 20, 2007 29.93 30.31 29.52 29.76 50,675,828 -0.23(-0.77%)
Aug 17, 2007 30.01 30.46 29.56 29.99 78,459,536 +0.69(+2.35%)
Aug 16, 2007 29.78 30.05 28.58 29.30 103,102,428 -0.62(-2.07%)
Aug 15, 2007 30.15 30.74 29.89 29.92 67,185,939 -0.34(-1.12%)
Aug 14, 2007 30.98 31.17 30.08 30.26 86,355,612 -0.57(-1.85%)
Aug 13, 2007 31.57 31.60 30.78 30.83 72,261,735 -0.56(-1.78%)
Aug 10, 2007 31.00 31.50 30.84 31.39 82,753,998 -0.01(-0.03%)
Aug 09, 2007 31.20 32.47 31.18 31.40 102,365,899 -0.28(-0.88%)
Aug 08, 2007 31.13 32.25 31.00 31.68 193,431,962 +1.99(+6.70%)
Aug 07, 2007 29.52 29.86 28.93 29.69 81,372,903 +0.19(+0.64%)
Aug 06, 2007 29.59 29.70 28.90 29.50 71,351,878 +0.04(+0.14%)
Aug 03, 2007 29.66 30.13 29.44 29.46 51,290,014 -0.67(-2.22%)
Aug 02, 2007 29.72 30.21 29.67 30.13 57,731,811 +0.36(+1.21%)
Aug 01, 2007 28.77 29.82 28.75 29.77 60,419,399 +0.86(+2.97%)
Jul 31, 2007 29.82 29.86 28.91 28.91 53,743,952 -0.58(-1.97%)
Jul 30, 2007 29.00 29.56 28.63 29.49 44,461,447 +0.52(+1.80%)
Jul 27, 2007 29.73 29.85 28.94 28.97 65,815,719 -0.70(-2.36%)
Jul 26, 2007 29.49 29.95 29.08 29.67 75,741,959 -0.24(-0.80%)
Jul 25, 2007 30.00 30.24 29.65 29.91 53,091,680 +0.15(+0.50%)
Jul 24, 2007 29.95 30.36 29.58 29.76 69,577,217 -0.50(-1.65%)
Jul 23, 2007 29.73 30.39 29.68 30.26 63,463,444 +0.67(+2.26%)
Jul 20, 2007 29.93 29.94 29.40 29.59 45,816,916 -0.35(-1.17%)
Jul 19, 2007 29.85 30.00 29.81 29.94 53,116,448 +0.50(+1.70%)
Jul 18, 2007 29.45 29.55 28.88 29.44 47,976,373 -0.29(-0.98%)
Jul 17, 2007 29.85 29.98 29.60 29.73 37,502,372 -0.16(-0.54%)
Jul 16, 2007 29.72 30.00 29.72 29.89 44,304,895 +0.00(+0.00%)
Jul 13, 2007 29.52 29.96 29.50 29.89 56,227,333 +0.09(+0.30%)
Jul 12, 2007 28.89 29.97 27.56 29.80 91,899,009 +1.04(+3.62%)
Jul 11, 2007 28.14 28.80 28.13 28.76 42,377,038 +0.45(+1.59%)
Jul 10, 2007 28.18 28.48 28.10 28.31 39,570,894 -0.14(-0.49%)
Jul 09, 2007 28.41 28.50 28.35 28.45 33,282,658 -0.02(-0.07%)
Jul 06, 2007 28.34 28.50 28.24 28.47 34,518,575 +0.10(+0.35%)
Jul 05, 2007 28.06 28.38 27.94 28.37 38,774,722 +0.27(+0.96%)
Jul 03, 2007 27.97 28.10 27.81 28.10 22,459,292 +0.21(+0.75%)
Jul 02, 2007 28.00 28.06 27.79 27.89 37,012,884 +0.04(+0.14%)
Jun 29, 2007 27.98 28.06 27.65 27.85 44,983,294 +0.00(+0.00%)
Jun 28, 2007 27.71 28.40 27.57 27.85 77,968,072 +0.58(+2.13%)
Jun 27, 2007 26.95 27.30 26.85 27.27 38,404,678 +0.12(+0.44%)
Jun 26, 2007 27.29 27.49 26.99 27.15 53,507,526 +0.12(+0.44%)
Jun 25, 2007 26.84 27.35 26.75 27.03 44,088,685 +0.11(+0.41%)
Jun 22, 2007 27.17 27.49 26.85 26.92 54,132,406 -0.40(-1.46%)
Jun 21, 2007 27.18 27.44 26.91 27.32 50,549,091 +0.12(+0.44%)
Jun 20, 2007 27.38 27.70 27.14 27.20 62,300,500 -0.10(-0.37%)
Jun 19, 2007 27.10 27.40 26.88 27.30 42,426,800 +0.09(+0.33%)
Jun 18, 2007 27.39 27.40 27.04 27.21 45,464,900 -0.18(-0.66%)
Jun 15, 2007 27.04 27.40 26.88 27.39 74,482,000 +0.56(+2.09%)
Jun 14, 2007 26.53 26.97 26.51 26.83 39,941,400 +0.30(+1.13%)
Jun 13, 2007 26.22 26.53 25.86 26.53 43,059,300 +0.47(+1.80%)
Jun 12, 2007 26.12 26.53 26.03 26.06 49,540,300 -0.26(-0.99%)
Jun 11, 2007 26.29 26.53 26.27 26.32 23,960,054 -0.16(-0.60%)
Jun 08, 2007 25.88 26.51 25.84 26.48 47,289,424 +0.63(+2.44%)
Jun 07, 2007 26.45 26.60 25.84 25.85 68,511,049 -0.75(-2.82%)
Jun 06, 2007 26.95 27.08 26.47 26.60 42,865,554 -0.60(-2.21%)
Jun 05, 2007 26.86 27.30 26.86 27.20 59,487,817 +0.19(+0.70%)
Jun 04, 2007 26.72 27.05 26.65 27.01 32,525,942 +0.15(+0.56%)
Jun 01, 2007 26.95 27.40 26.83 26.86 47,539,718 -0.06(-0.22%)
May 31, 2007 26.74 26.99 26.49 26.92 76,351,352 +0.53(+2.01%)
May 30, 2007 25.69 26.40 25.60 26.39 56,024,640 +0.49(+1.89%)
May 29, 2007 25.59 26.00 25.55 25.90 39,918,204 +0.38(+1.49%)
May 25, 2007 25.54 25.68 25.40 25.52 42,654,355 +0.12(+0.47%)
May 24, 2007 26.01 26.06 25.33 25.40 67,831,217 -0.57(-2.19%)
May 23, 2007 26.41 26.43 25.88 25.97 54,839,322 -0.40(-1.52%)
May 22, 2007 26.36 26.50 26.26 26.37 40,008,875 -0.03(-0.11%)
May 21, 2007 26.21 26.54 26.19 26.40 43,440,657 +0.19(+0.72%)
May 18, 2007 26.36 26.41 26.16 26.21 40,781,366 -0.07(-0.27%)
May 17, 2007 26.30 26.62 26.25 26.28 37,148,650 -0.20(-0.76%)
May 16, 2007 26.30 26.49 26.13 26.48 38,671,773 +0.35(+1.34%)
May 15, 2007 26.36 26.49 26.08 26.13 43,058,422 -0.16(-0.61%)
May 14, 2007 26.62 26.65 26.12 26.29 50,552,185 -0.34(-1.28%)
May 11, 2007 26.44 26.65 26.35 26.63 39,092,959 +0.34(+1.29%)
May 10, 2007 26.37 26.77 26.26 26.29 59,530,560 -0.22(-0.83%)
May 09, 2007 27.01 27.09 26.44 26.51 151,606,450 -1.85(-6.52%)
May 08, 2007 27.78 28.48 27.64 28.36 98,909,636 +0.55(+1.98%)
May 07, 2007 27.95 27.97 27.76 27.81 46,423,259 -0.10(-0.36%)
May 04, 2007 27.94 28.00 27.80 27.91 45,887,365 +0.21(+0.76%)
May 03, 2007 27.76 27.94 27.56 27.70 37,025,131 +0.03(+0.11%)
May 02, 2007 27.03 27.75 27.02 27.67 57,243,626 +0.81(+3.02%)
May 01, 2007 26.87 27.03 26.56 26.86 46,225,930 +0.12(+0.45%)
Apr 30, 2007 27.00 27.20 26.74 26.74 50,373,766 -0.29(-1.07%)
Apr 27, 2007 26.51 27.05 26.49 27.03 45,161,966 +0.48(+1.81%)
Apr 26, 2007 26.82 27.16 26.54 26.55 50,949,812 -0.23(-0.86%)
Apr 25, 2007 26.53 26.87 26.22 26.78 45,168,601 +0.45(+1.71%)
Apr 24, 2007 26.65 26.66 26.06 26.33 53,305,116 -0.25(-0.94%)
Apr 23, 2007 26.91 26.94 26.50 26.58 38,506,461 -0.41(-1.52%)
Apr 20, 2007 27.06 27.10 26.75 26.99 43,799,734 +0.31(+1.16%)
Apr 19, 2007 26.59 26.75 26.47 26.68 29,300,068 -0.19(-0.71%)
Apr 18, 2007 26.66 26.99 26.50 26.87 32,157,908 +0.03(+0.11%)
Apr 17, 2007 26.68 27.12 26.56 26.84 59,262,470 +0.22(+0.83%)
Apr 16, 2007 26.67 26.93 26.48 26.62 51,866,199 -0.06(-0.22%)
Apr 13, 2007 25.92 26.95 25.64 26.68 83,162,751 +0.71(+2.73%)
Apr 12, 2007 25.78 26.07 25.63 25.97 28,072,864 +0.18(+0.70%)
Apr 11, 2007 25.97 26.14 25.64 25.79 43,372,457 -0.20(-0.77%)
Apr 10, 2007 26.10 26.18 25.78 25.99 38,574,925 -0.21(-0.80%)
Apr 09, 2007 26.12 26.35 26.11 26.20 28,170,360 +0.14(+0.54%)
Apr 05, 2007 26.01 26.17 25.90 26.06 29,412,075 -0.04(-0.15%)
Apr 04, 2007 25.95 26.22 25.88 26.10 39,973,651 +0.25(+0.97%)
Apr 03, 2007 25.54 26.07 25.44 25.85 45,485,081 +0.45(+1.77%)
Apr 02, 2007 25.65 25.73 25.31 25.40 33,518,953 -0.13(-0.51%)
Mar 30, 2007 25.43 25.65 25.11 25.53 38,925,687 +0.10(+0.39%)
Mar 29, 2007 25.92 25.97 25.16 25.43 56,818,305 -0.27(-1.05%)
Mar 28, 2007 25.79 27.00 25.57 25.70 43,895,582 -0.23(-0.89%)
Mar 27, 2007 26.15 26.24 25.85 25.93 39,228,932 -0.41(-1.56%)
Mar 26, 2007 26.23 26.35 25.81 26.34 44,659,699 +0.15(+0.57%)
Mar 23, 2007 26.45 26.58 26.19 26.19 31,202,238 -0.18(-0.68%)
Mar 22, 2007 26.76 26.79 26.36 26.37 37,097,994 -0.42(-1.57%)
Mar 21, 2007 26.40 26.79 26.06 26.79 44,308,742 +0.45(+1.71%)
Mar 20, 2007 26.33 26.48 26.10 26.34 43,997,695 +0.04(+0.15%)
Mar 19, 2007 26.19 26.37 26.00 26.30 37,540,411 +0.31(+1.19%)
Mar 16, 2007 25.87 26.07 25.73 25.99 49,875,030 +0.18(+0.70%)
Mar 15, 2007 25.70 25.93 25.62 25.81 38,348,748 -0.04(-0.15%)
Mar 14, 2007 25.50 25.88 25.26 25.85 53,370,766 +0.35(+1.37%)
Mar 13, 2007 26.17 26.23 25.47 25.50 58,043,397 -0.67(-2.56%)
Mar 12, 2007 26.05 26.25 25.89 26.17 29,192,917 +0.09(+0.35%)
Mar 09, 2007 26.42 26.49 25.94 26.08 39,302,568 -0.07(-0.27%)
Mar 08, 2007 26.17 26.43 26.07 26.15 43,868,447 +0.28(+1.08%)
Mar 07, 2007 25.91 26.12 25.58 25.87 65,487,389 -0.09(-0.35%)
Mar 06, 2007 25.79 26.07 25.70 25.96 51,805,337 +0.50(+1.96%)
Mar 05, 2007 25.02 25.75 24.82 25.46 60,039,245 +0.16(+0.63%)
Mar 02, 2007 25.69 25.97 25.15 25.30 68,605,698 -0.55(-2.13%)
Mar 01, 2007 25.40 26.25 25.07 25.85 70,352,674 +0.14(+0.54%)
Feb 27, 2007 26.74 26.95 25.44 25.71 78,653,207 -1.53(-5.62%)
Feb 26, 2007 27.64 27.70 27.02 27.24 37,778,912 -0.27(-0.98%)
Feb 23, 2007 27.37 27.67 27.35 27.51 40,693,535 +0.11(+0.40%)
Feb 22, 2007 27.52 27.61 27.22 27.40 40,350,294 +0.02(+0.07%)
Feb 21, 2007 27.32 27.61 27.30 27.38 35,555,824 -0.28(-1.01%)
Feb 20, 2007 27.56 28.00 27.28 27.66 40,820,036 +0.14(+0.51%)
Feb 16, 2007 27.42 27.55 27.36 27.52 34,920,156 -0.04(-0.15%)
Feb 15, 2007 27.59 27.81 27.45 27.56 36,506,098 +0.10(+0.36%)
Feb 14, 2007 27.26 27.65 27.15 27.46 48,660,126 +0.28(+1.03%)
Feb 13, 2007 27.66 27.73 27.01 27.18 59,374,330 -0.36(-1.31%)
Feb 12, 2007 27.62 27.75 27.42 27.54 39,248,737 -0.17(-0.61%)
Feb 09, 2007 28.06 28.15 27.48 27.71 50,566,099 -0.43(-1.53%)
Feb 08, 2007 27.90 28.35 27.80 28.14 55,290,562 +0.05(+0.18%)
Feb 07, 2007 28.61 28.85 28.08 28.09 128,490,592 +0.81(+2.97%)
Feb 06, 2007 27.75 27.78 27.12 27.28 105,296,092 -0.23(-0.84%)
Feb 05, 2007 27.42 27.67 27.23 27.51 61,133,727 +0.37(+1.36%)
Feb 02, 2007 26.91 27.18 26.60 27.14 59,470,430 +0.55(+2.07%)
Feb 01, 2007 26.67 26.99 26.36 26.59 55,597,244 -0.03(-0.11%)
Jan 31, 2007 26.19 26.81 26.05 26.62 60,517,823 +0.37(+1.41%)
Jan 30, 2007 26.29 26.34 26.03 26.25 45,034,324 +0.04(+0.15%)
Jan 29, 2007 26.29 26.47 26.00 26.21 51,536,132 -0.14(-0.53%)
Jan 26, 2007 26.16 26.54 25.76 26.35 64,449,558 +0.13(+0.50%)
Jan 25, 2007 26.93 26.95 26.16 26.22 55,330,568 -0.67(-2.49%)
Jan 24, 2007 26.23 26.95 26.19 26.89 63,824,766 +0.85(+3.26%)
Jan 23, 2007 26.37 26.72 26.03 26.04 67,704,760 -0.49(-1.85%)
Jan 22, 2007 26.75 26.80 26.15 26.53 69,421,317 -0.17(-0.64%)
Jan 19, 2007 26.47 26.85 26.42 26.70 62,268,209 +0.25(+0.95%)
Jan 18, 2007 27.13 27.15 26.27 26.45 80,499,222 -0.53(-1.96%)
Jan 17, 2007 27.86 28.00 26.89 26.98 108,867,937 -1.06(-3.78%)
Jan 16, 2007 28.59 28.59 28.00 28.04 75,551,947 -0.88(-3.04%)
Jan 12, 2007 28.54 28.97 28.45 28.92 54,587,950 +0.23(+0.80%)
Jan 11, 2007 28.77 28.99 28.61 28.69 54,604,430 +0.01(+0.03%)
Jan 10, 2007 28.27 28.73 28.21 28.68 50,635,561 +0.21(+0.74%)
Jan 09, 2007 28.72 28.75 28.31 28.47 50,488,305 -0.16(-0.56%)
Jan 08, 2007 28.54 28.74 28.32 28.63 47,937,063 +0.16(+0.56%)
Jan 05, 2007 28.44 28.57 28.05 28.47 62,649,182 +0.01(+0.04%)
Jan 04, 2007 27.68 28.49 27.54 28.46 73,124,520 +0.73(+2.63%)
Jan 03, 2007 27.44 27.98 27.33 27.73 64,228,301 +0.40(+1.46%)
Dec 29, 2006 27.32 27.63 27.29 27.33 27,134,520 -0.09(-0.33%)
Dec 28, 2006 27.29 27.58 27.25 27.42 34,824,254 +0.12(+0.44%)
Dec 27, 2006 27.30 27.50 26.83 27.30 25,676,463 +0.11(+0.40%)
Dec 26, 2006 27.04 27.33 26.85 27.19 18,185,711 +0.26(+0.97%)
Dec 22, 2006 27.30 27.42 26.93 26.93 27,400,550 -0.36(-1.32%)
Dec 21, 2006 27.50 27.60 27.22 27.29 32,554,872 -0.10(-0.37%)
Dec 20, 2006 27.68 27.70 27.38 27.39 31,874,823 -0.24(-0.87%)
Dec 19, 2006 27.47 27.76 27.30 27.63 38,603,033 +0.02(+0.07%)
Dec 18, 2006 27.60 27.96 27.43 27.61 46,255,809 +0.05(+0.18%)
Dec 15, 2006 27.35 27.77 27.33 27.56 66,987,470 +0.25(+0.92%)
Dec 14, 2006 27.22 27.44 27.18 27.31 39,472,698 +0.06(+0.22%)
Dec 13, 2006 27.34 27.35 26.93 27.25 43,170,343 +0.17(+0.63%)
Dec 12, 2006 27.12 27.40 26.76 27.08 43,354,886 -0.03(-0.11%)
Dec 11, 2006 26.90 27.48 26.85 27.11 43,035,379 +0.13(+0.48%)
Dec 08, 2006 26.88 27.15 26.75 26.98 29,498,660 +0.10(+0.37%)
Dec 07, 2006 27.20 27.30 26.88 26.88 31,419,008 -0.21(-0.78%)
Dec 06, 2006 27.12 27.27 26.95 27.09 34,108,890 +0.05(+0.18%)
Dec 05, 2006 27.40 27.44 27.00 27.04 43,080,381 -0.21(-0.77%)
Dec 04, 2006 26.93 27.57 26.86 27.25 68,455,118 +0.56(+2.10%)
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.