Cisco Systems (NQ: CSCO )

56.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.24 20.24 20.08 20.23 28,712,415 +0.00(+0.00%)
Dec 30, 2010 20.32 20.35 20.21 20.23 25,577,100 -0.02(-0.10%)
Dec 29, 2010 20.49 20.51 20.25 20.25 32,946,301 -0.10(-0.49%)
Dec 28, 2010 20.37 20.51 20.28 20.35 57,262,794 +0.19(+0.94%)
Dec 27, 2010 19.84 20.40 19.81 20.16 62,020,626 +0.47(+2.39%)
Dec 23, 2010 19.54 19.76 19.50 19.69 41,614,144 +0.13(+0.66%)
Dec 22, 2010 19.54 19.57 19.51 19.56 42,770,583 +0.03(+0.15%)
Dec 21, 2010 19.64 19.77 19.50 19.53 62,343,403 -0.09(-0.46%)
Dec 20, 2010 19.58 19.72 19.52 19.62 49,091,387 +0.07(+0.36%)
Dec 17, 2010 19.70 19.78 19.50 19.55 115,524,969 -0.20(-1.01%)
Dec 16, 2010 19.44 19.76 19.43 19.75 61,225,992 +0.28(+1.44%)
Dec 15, 2010 19.58 19.67 19.43 19.47 57,672,452 -0.07(-0.36%)
Dec 14, 2010 19.65 19.87 19.52 19.54 57,030,399 -0.04(-0.20%)
Dec 13, 2010 19.85 19.92 19.56 19.58 62,987,119 -0.12(-0.61%)
Dec 10, 2010 19.75 19.76 19.51 19.70 64,813,048 +0.00(+0.00%)
Dec 09, 2010 19.49 19.82 19.39 19.70 91,921,650 +0.35(+1.81%)
Dec 08, 2010 19.37 19.45 19.31 19.35 53,901,990 -0.04(-0.21%)
Dec 07, 2010 19.70 19.70 19.36 19.39 74,944,662 -0.04(-0.19%)
Dec 06, 2010 19.31 19.60 19.27 19.43 78,952,845 +0.36(+1.87%)
Dec 03, 2010 19.16 19.17 19.00 19.07 89,384,937 -0.15(-0.78%)
Dec 02, 2010 19.36 19.40 19.12 19.22 113,656,566 -0.10(-0.52%)
Dec 01, 2010 19.34 19.39 19.26 19.32 79,297,359 +0.16(+0.84%)
Nov 30, 2010 19.24 19.35 19.13 19.16 63,353,879 -0.28(-1.44%)
Nov 29, 2010 19.47 19.54 19.23 19.44 51,950,932 -0.05(-0.26%)
Nov 26, 2010 19.49 19.72 19.41 19.49 26,258,169 +0.03(+0.15%)
Nov 24, 2010 19.33 19.46 19.46 19.46 63,907,917 +0.26(+1.35%)
Nov 23, 2010 19.44 19.44 19.18 19.20 91,912,575 -0.36(-1.84%)
Nov 22, 2010 19.65 19.68 19.38 19.56 65,364,648 -0.05(-0.25%)
Nov 19, 2010 19.83 19.84 19.50 19.61 100,759,489 +0.00(+0.00%)
Nov 18, 2010 19.73 19.80 19.53 19.61 102,224,832 +0.21(+1.06%)
Nov 17, 2010 19.62 19.68 19.39 19.41 112,386,128 -0.03(-0.15%)
Nov 16, 2010 19.88 19.94 19.34 19.43 212,295,957 -0.52(-2.58%)
Nov 15, 2010 20.37 20.37 19.92 19.95 137,744,728 -0.20(-0.99%)
Nov 12, 2010 20.62 20.67 20.03 20.15 234,765,374 -0.37(-1.80%)
Nov 11, 2010 20.46 20.96 20.25 20.52 552,451,294 -3.97(-16.21%)
Nov 10, 2010 24.29 24.51 23.99 24.49 112,552,769 +0.14(+0.57%)
Nov 09, 2010 24.49 24.60 24.18 24.35 51,182,132 -0.04(-0.16%)
Nov 08, 2010 24.35 24.58 24.28 24.39 40,353,739 +0.13(+0.54%)
Nov 05, 2010 24.26 24.34 23.88 24.26 41,012,289 +0.05(+0.21%)
Nov 04, 2010 23.92 24.34 23.89 24.21 55,884,290 +0.50(+2.11%)
Nov 03, 2010 23.29 23.74 23.18 23.71 53,843,026 +0.54(+2.33%)
Nov 02, 2010 23.17 23.30 23.06 23.17 37,364,747 +0.25(+1.09%)
Nov 01, 2010 22.95 23.30 22.88 22.92 49,162,311 +0.06(+0.26%)
Oct 29, 2010 23.12 23.22 22.82 22.86 44,587,820 -0.33(-1.42%)
Oct 28, 2010 23.43 23.49 23.07 23.19 33,681,946 -0.10(-0.43%)
Oct 27, 2010 23.25 23.36 23.03 23.29 39,159,596 -0.32(-1.36%)
Oct 25, 2010 23.63 23.90 23.57 23.61 37,069,052 +0.13(+0.55%)
Oct 22, 2010 23.25 23.49 23.17 23.48 23,676,566 +0.22(+0.95%)
Oct 21, 2010 23.48 23.55 22.98 23.26 38,523,544 -0.14(-0.60%)
Oct 20, 2010 22.91 23.58 22.91 23.40 44,701,483 +0.43(+1.87%)
Oct 19, 2010 23.10 23.18 22.76 22.97 53,713,085 -0.33(-1.40%)
Oct 18, 2010 23.35 23.50 23.23 23.30 40,607,148 -0.07(-0.28%)
Oct 15, 2010 23.24 23.40 23.00 23.36 50,265,795 +0.29(+1.26%)
Oct 14, 2010 23.26 23.30 22.85 23.07 38,838,247 -0.11(-0.47%)
Oct 13, 2010 22.93 23.40 22.83 23.18 66,121,336 +0.56(+2.48%)
Oct 12, 2010 22.38 22.75 22.27 22.62 35,081,819 +0.15(+0.67%)
Oct 11, 2010 22.48 22.65 22.38 22.47 28,432,123 -0.01(-0.04%)
Oct 08, 2010 22.37 22.52 22.09 22.48 37,806,362 +0.09(+0.40%)
Oct 07, 2010 22.47 22.50 22.11 22.39 37,842,389 +0.09(+0.40%)
Oct 06, 2010 22.03 22.40 22.01 22.30 52,787,514 +0.31(+1.43%)
Oct 05, 2010 22.02 22.12 21.77 21.99 59,654,574 +0.23(+1.03%)
Oct 04, 2010 21.81 22.00 21.50 21.76 31,725,106 -0.15(-0.68%)
Oct 01, 2010 22.12 22.22 21.78 21.91 42,192,694 +0.01(+0.05%)
Sep 30, 2010 22.05 22.28 21.67 21.90 56,840,163 +0.03(+0.14%)
Sep 29, 2010 21.63 21.91 21.56 21.87 46,296,069 +0.01(+0.03%)
Sep 28, 2010 22.00 22.11 21.45 21.86 64,741,721 -0.25(-1.12%)
Sep 27, 2010 22.01 22.31 21.86 22.11 48,635,972 +0.02(+0.09%)
Sep 24, 2010 21.84 22.25 21.75 22.09 54,235,014 +0.56(+2.60%)
Sep 23, 2010 21.55 21.81 21.43 21.53 36,018,296 -0.14(-0.65%)
Sep 22, 2010 21.67 21.89 21.40 21.67 49,305,759 +0.03(+0.14%)
Sep 21, 2010 21.78 21.96 21.37 21.64 69,743,205 -0.11(-0.51%)
Sep 20, 2010 21.97 21.99 21.64 21.75 55,734,761 -0.11(-0.52%)
Sep 17, 2010 22.07 22.12 21.77 21.86 54,755,960 +0.27(+1.26%)
Sep 15, 2010 21.54 21.86 21.49 21.59 60,889,273 +0.14(+0.65%)
Sep 14, 2010 21.36 22.17 21.21 21.45 109,166,909 +0.19(+0.89%)
Sep 13, 2010 20.92 21.34 20.86 21.26 62,383,845 +0.64(+3.10%)
Sep 10, 2010 20.63 20.68 20.32 20.62 48,400,542 +0.01(+0.05%)
Sep 09, 2010 20.96 21.05 20.58 20.61 43,583,325 -0.03(-0.15%)
Sep 08, 2010 20.68 20.89 20.55 20.64 40,607,470 +0.06(+0.29%)
Sep 07, 2010 20.90 20.99 20.53 20.58 60,548,149 -0.46(-2.19%)
Sep 03, 2010 20.97 21.13 20.76 21.04 54,485,164 +0.52(+2.53%)
Sep 02, 2010 20.48 20.70 20.31 20.52 59,418,547 +0.26(+1.28%)
Sep 01, 2010 20.35 20.70 20.25 20.26 80,110,726 +0.27(+1.38%)
Aug 31, 2010 20.11 20.37 19.82 19.99 94,438,034 -0.33(-1.65%)
Aug 30, 2010 20.80 20.89 20.29 20.32 58,920,939 -0.49(-2.35%)
Aug 27, 2010 20.84 20.94 20.36 20.81 62,258,927 +0.11(+0.53%)
Aug 26, 2010 21.18 21.31 20.69 20.70 53,443,390 -0.51(-2.40%)
Aug 25, 2010 20.99 21.35 20.82 21.21 54,295,505 +0.08(+0.38%)
Aug 24, 2010 21.43 21.45 21.10 21.13 74,391,642 -0.55(-2.54%)
Aug 23, 2010 22.47 22.48 21.65 21.68 49,300,857 -0.55(-2.47%)
Aug 20, 2010 22.19 22.41 22.13 22.23 54,662,666 +0.01(+0.05%)
Aug 19, 2010 22.34 22.50 22.01 22.22 71,291,064 -0.19(-0.85%)
Aug 18, 2010 22.04 22.51 22.02 22.41 72,840,036 +0.36(+1.63%)
Aug 17, 2010 22.07 22.29 21.95 22.05 82,882,002 +0.14(+0.64%)
Aug 16, 2010 21.24 22.12 21.22 21.91 88,602,015 +0.55(+2.57%)
Aug 13, 2010 21.51 21.58 21.25 21.36 67,935,779 +0.00(+0.00%)
Aug 12, 2010 21.42 21.61 21.00 21.36 227,218,744 -2.37(-9.99%)
Aug 11, 2010 23.86 23.95 23.45 23.73 71,021,380 -0.58(-2.39%)
Aug 10, 2010 24.46 24.59 24.16 24.31 59,117,023 -0.46(-1.86%)
Aug 09, 2010 24.21 24.87 24.20 24.77 63,952,648 +0.70(+2.91%)
Aug 06, 2010 23.92 24.17 23.60 24.07 40,448,587 -0.10(-0.41%)
Aug 05, 2010 24.03 24.18 23.83 24.17 30,208,249 +0.03(+0.12%)
Aug 04, 2010 23.79 24.25 23.78 24.14 48,329,253 +0.32(+1.34%)
Aug 03, 2010 23.84 23.89 23.62 23.82 27,135,380 +0.02(+0.08%)
Aug 02, 2010 23.43 23.94 23.40 23.80 42,948,333 +0.73(+3.16%)
Jul 30, 2010 23.02 23.40 22.88 23.07 42,185,306 -0.14(-0.60%)
Jul 29, 2010 23.53 26.00 22.96 23.21 37,487,487 -0.18(-0.77%)
Jul 28, 2010 23.29 23.62 23.25 23.39 41,757,813 +0.09(+0.39%)
Jul 27, 2010 23.68 23.72 23.20 23.30 47,984,180 -0.31(-1.31%)
Jul 26, 2010 23.32 23.61 23.20 23.61 38,331,328 +0.26(+1.11%)
Jul 23, 2010 23.16 23.41 23.01 23.35 39,345,335 +0.08(+0.34%)
Jul 22, 2010 22.73 23.36 22.73 23.27 57,947,024 +0.71(+3.15%)
Jul 21, 2010 23.06 23.22 22.40 22.56 45,749,858 -0.49(-2.13%)
Jul 20, 2010 22.27 23.08 22.05 23.05 66,161,412 +0.32(+1.41%)
Jul 19, 2010 22.87 23.03 22.55 22.73 54,683,511 -0.02(-0.09%)
Jul 16, 2010 23.87 23.87 22.61 22.75 77,068,973 -1.17(-4.89%)
Jul 15, 2010 23.70 23.96 23.42 23.92 51,764,058 +0.18(+0.76%)
Jul 14, 2010 23.43 23.89 23.39 23.74 61,466,337 +0.65(+2.82%)
Jul 13, 2010 23.04 23.28 22.99 23.09 44,961,403 +0.23(+1.01%)
Jul 12, 2010 22.61 22.98 22.61 22.86 30,559,436 +0.16(+0.70%)
Jul 09, 2010 22.55 22.81 22.43 22.70 41,492,409 +0.15(+0.67%)
Jul 08, 2010 22.67 22.79 22.15 22.55 55,309,660 +0.07(+0.31%)
Jul 07, 2010 21.49 22.49 21.45 22.48 70,555,718 +1.14(+5.34%)
Jul 06, 2010 21.42 21.67 21.05 21.34 51,186,761 +0.21(+0.99%)
Jul 02, 2010 21.21 21.31 20.99 21.13 46,266,974 -0.13(-0.61%)
Jul 01, 2010 21.20 21.49 20.93 21.26 66,345,365 -0.05(-0.23%)
Jun 30, 2010 21.52 21.73 21.24 21.31 57,050,511 -0.31(-1.43%)
Jun 29, 2010 22.15 22.19 21.40 21.62 68,951,075 -0.56(-2.54%)
Jun 25, 2010 22.59 22.67 22.11 22.18 76,908,892 -0.39(-1.72%)
Jun 24, 2010 22.68 22.98 22.47 22.57 58,006,258 -0.29(-1.27%)
Jun 23, 2010 23.11 23.14 22.64 22.86 54,084,328 -0.11(-0.48%)
Jun 22, 2010 23.32 23.65 22.92 22.97 42,135,444 -0.37(-1.59%)
Jun 21, 2010 23.84 23.94 23.12 23.34 54,830,476 -0.15(-0.64%)
Jun 18, 2010 23.28 23.65 23.15 23.49 52,422,473 +0.32(+1.39%)
Jun 17, 2010 23.49 23.50 23.05 23.17 52,815,661 -0.12(-0.52%)
Jun 16, 2010 23.11 23.78 23.09 23.29 73,627,672 -0.04(-0.17%)
Jun 15, 2010 22.82 23.45 22.80 23.33 77,828,537 +0.58(+2.53%)
Jun 14, 2010 23.08 23.28 22.73 22.75 57,270,495 -0.15(-0.67%)
Jun 11, 2010 22.53 22.99 22.52 22.91 56,317,748 +0.14(+0.59%)
Jun 10, 2010 23.00 23.10 22.51 22.77 98,926,815 -0.01(-0.03%)
Jun 09, 2010 23.02 23.45 22.74 22.78 47,628,304 -0.17(-0.76%)
Jun 08, 2010 22.91 23.00 22.52 22.95 71,552,185 +0.19(+0.86%)
Jun 07, 2010 23.01 23.29 22.68 22.76 50,253,373 -0.19(-0.85%)
Jun 04, 2010 23.32 23.55 22.76 22.95 60,603,858 -0.76(-3.23%)
Jun 03, 2010 23.49 23.77 23.27 23.72 49,009,761 +0.37(+1.58%)
Jun 02, 2010 23.07 23.37 22.74 23.35 45,748,301 +0.35(+1.52%)
Jun 01, 2010 22.94 23.48 22.92 23.00 56,341,164 -0.16(-0.69%)
May 28, 2010 23.67 23.57 22.99 23.16 56,435,886 -0.51(-2.15%)
May 27, 2010 23.39 23.68 23.02 23.67 59,770,488 +0.78(+3.41%)
May 26, 2010 23.56 23.75 22.84 22.89 72,447,042 -0.42(-1.80%)
May 25, 2010 22.73 23.31 22.60 23.31 64,846,607 -0.06(-0.26%)
May 24, 2010 23.45 23.70 23.13 23.37 48,134,310 -0.09(-0.38%)
May 21, 2010 22.67 23.51 22.56 23.46 88,187,275 +0.15(+0.64%)
May 20, 2010 23.21 23.89 23.13 23.31 97,312,908 -0.95(-3.92%)
May 19, 2010 24.23 24.52 23.97 24.26 62,394,352 -0.10(-0.42%)
May 18, 2010 25.00 25.02 24.18 24.36 59,660,524 -0.51(-2.04%)
May 17, 2010 24.97 24.98 24.26 24.87 72,483,128 -0.07(-0.28%)
May 14, 2010 25.26 25.30 24.69 24.94 82,159,544 -0.59(-2.31%)
May 13, 2010 26.09 26.10 25.37 25.53 143,607,233 -1.21(-4.53%)
May 12, 2010 26.22 26.80 26.19 26.74 65,919,254 +0.78(+3.00%)
May 11, 2010 26.35 26.77 25.82 25.96 53,740,852 -0.17(-0.65%)
May 10, 2010 26.03 26.53 25.90 26.13 74,897,974 +1.42(+5.75%)
May 07, 2010 25.52 25.64 24.33 24.71 95,894,494 -0.78(-3.05%)
May 06, 2010 26.40 26.65 23.23 25.49 97,880,678 -1.06(-4.00%)
May 05, 2010 26.62 26.82 26.15 26.55 49,873,649 -0.01(-0.03%)
May 04, 2010 27.24 27.25 26.40 26.56 52,348,144 -0.98(-3.57%)
May 03, 2010 27.03 27.69 27.01 27.54 44,974,900 +0.61(+2.27%)
Apr 30, 2010 27.68 27.74 26.92 26.93 41,896,141 -0.60(-2.18%)
Apr 29, 2010 27.10 27.64 27.10 27.53 41,865,416 +0.49(+1.82%)
Apr 28, 2010 27.11 27.38 26.82 27.04 54,475,228 +0.03(+0.10%)
Apr 27, 2010 27.41 27.58 26.73 27.01 57,168,485 -0.56(-2.03%)
Apr 26, 2010 27.58 27.70 27.48 27.57 35,663,304 +0.10(+0.36%)
Apr 23, 2010 27.38 27.51 27.21 27.47 39,306,783 +0.15(+0.55%)
Apr 22, 2010 27.08 27.37 26.72 27.32 44,843,950 +0.08(+0.29%)
Apr 21, 2010 27.17 27.40 27.12 27.24 42,737,829 +0.06(+0.22%)
Apr 20, 2010 27.19 27.45 27.06 27.18 47,165,997 +0.11(+0.41%)
Apr 19, 2010 26.93 27.11 26.55 27.07 43,888,843 +0.09(+0.33%)
Apr 16, 2010 27.15 27.44 26.79 26.98 68,529,424 -0.23(-0.85%)
Apr 15, 2010 27.00 27.25 26.95 27.21 47,005,219 +0.33(+1.23%)
Apr 14, 2010 26.63 26.93 26.56 26.88 44,565,703 +0.44(+1.66%)
Apr 13, 2010 26.45 26.50 26.17 26.44 42,819,350 -0.09(-0.34%)
Apr 12, 2010 26.57 26.74 26.49 26.53 28,356,548 -0.07(-0.26%)
Apr 09, 2010 26.28 26.64 26.22 26.60 34,613,451 +0.32(+1.22%)
Apr 08, 2010 26.28 26.39 26.00 26.28 38,619,358 -0.06(-0.23%)
Apr 07, 2010 26.10 26.59 26.10 26.34 43,837,557 +0.12(+0.46%)
Apr 06, 2010 26.13 26.38 26.05 26.22 31,121,812 +0.05(+0.19%)
Apr 05, 2010 25.87 26.24 25.80 26.17 34,804,109 +0.34(+1.32%)
Apr 01, 2010 26.20 25.83 25.83 25.83 56,193,700 -0.20(-0.77%)
Mar 31, 2010 26.52 26.61 25.96 26.03 54,745,025 -0.62(-2.33%)
Mar 30, 2010 26.64 26.71 26.34 26.65 32,975,833 +0.14(+0.53%)
Mar 29, 2010 26.61 26.69 26.45 26.51 30,386,811 +0.04(+0.15%)
Mar 26, 2010 26.44 26.75 26.34 26.47 37,528,221 +0.04(+0.15%)
Mar 25, 2010 26.66 26.85 26.42 26.43 35,138,739 -0.02(-0.08%)
Mar 24, 2010 26.56 26.62 26.44 26.45 35,293,867 -0.19(-0.71%)
Mar 23, 2010 26.19 26.75 26.17 26.64 48,810,209 +0.36(+1.37%)
Mar 22, 2010 25.92 26.38 25.89 26.28 31,899,252 +0.13(+0.50%)
Mar 19, 2010 26.37 26.44 26.07 26.15 55,661,784 -0.19(-0.72%)
Mar 18, 2010 26.24 26.42 26.22 26.34 27,075,549 +0.08(+0.30%)
Mar 17, 2010 26.20 26.40 26.18 26.26 32,455,937 +0.11(+0.42%)
Mar 16, 2010 26.03 26.34 26.01 26.15 53,887,498 +0.07(+0.27%)
Mar 15, 2010 25.76 26.09 25.74 26.08 36,752,125 +0.20(+0.77%)
Mar 12, 2010 26.00 26.03 25.78 25.88 31,167,192 -0.09(-0.35%)
Mar 11, 2010 25.79 25.98 25.72 25.97 37,329,125 +0.10(+0.38%)
Mar 10, 2010 25.85 26.06 25.75 25.87 69,631,705 -0.26(-0.99%)
Mar 09, 2010 26.33 26.48 25.70 26.13 160,830,454 +0.00(+0.00%)
Mar 08, 2010 25.31 26.36 25.26 26.13 116,018,525 +0.92(+3.65%)
Mar 05, 2010 24.97 25.24 24.92 25.21 57,060,394 +0.26(+1.04%)
Mar 04, 2010 24.84 24.98 24.66 24.95 40,250,496 +0.11(+0.44%)
Mar 03, 2010 24.70 24.93 24.60 24.84 50,693,327 +0.23(+0.93%)
Mar 02, 2010 24.66 24.75 24.44 24.61 51,403,736 +0.01(+0.04%)
Mar 01, 2010 24.33 24.65 24.32 24.60 41,778,170 +0.27(+1.11%)
Feb 26, 2010 24.36 24.46 24.21 24.33 30,727,510 +0.00(+0.00%)
Feb 25, 2010 24.00 24.39 23.87 24.33 37,111,937 -0.01(-0.04%)
Feb 24, 2010 24.09 24.45 24.08 24.34 33,182,088 +0.29(+1.21%)
Feb 23, 2010 24.16 24.23 23.83 24.05 36,285,906 -0.25(-1.03%)
Feb 22, 2010 24.39 24.46 24.15 24.30 31,374,801 -0.06(-0.25%)
Feb 19, 2010 24.13 24.38 24.06 24.36 38,782,047 +0.08(+0.33%)
Feb 18, 2010 24.05 24.36 23.90 24.28 41,141,711 +0.21(+0.87%)
Feb 17, 2010 23.99 24.09 23.74 24.07 48,505,476 +0.07(+0.29%)
Feb 16, 2010 23.96 24.00 23.80 24.00 46,758,105 +0.24(+1.01%)
Feb 12, 2010 23.72 23.76 23.76 23.76 56,455,000 -0.17(-0.71%)
Feb 11, 2010 23.67 23.99 23.54 23.93 42,458,458 +0.17(+0.72%)
Feb 10, 2010 23.86 24.00 23.62 23.76 50,559,605 -0.13(-0.54%)
Feb 09, 2010 23.80 24.00 23.58 23.89 60,331,811 +0.39(+1.66%)
Feb 08, 2010 23.78 23.90 23.48 23.50 69,892,137 -0.20(-0.85%)
Feb 05, 2010 23.30 23.88 23.16 23.70 99,148,510 +0.54(+2.33%)
Feb 04, 2010 23.41 23.77 23.10 23.16 126,032,143 +0.09(+0.39%)
Feb 03, 2010 23.16 23.25 22.85 23.07 79,517,375 +0.05(+0.22%)
Feb 02, 2010 22.81 23.11 22.51 23.02 54,076,455 +0.29(+1.28%)
Feb 01, 2010 22.65 22.94 22.38 22.73 54,285,262 +0.26(+1.16%)
Jan 29, 2010 22.95 23.13 22.43 22.47 73,431,860 -0.05(-0.22%)
Jan 28, 2010 23.18 23.22 22.35 22.52 63,615,609 -0.63(-2.72%)
Jan 27, 2010 22.89 23.26 22.76 23.15 51,802,879 +0.25(+1.09%)
Jan 26, 2010 22.80 23.20 22.64 22.90 55,312,737 -0.09(-0.39%)
Jan 25, 2010 23.10 23.18 22.74 22.99 51,288,708 +0.02(+0.09%)
Jan 22, 2010 23.84 23.93 22.87 22.97 70,431,639 -1.01(-4.21%)
Jan 21, 2010 24.51 24.65 23.86 23.98 54,679,719 -0.43(-1.76%)
Jan 20, 2010 24.62 24.73 24.12 24.41 42,126,401 -0.44(-1.77%)
Jan 19, 2010 24.54 24.88 24.50 24.85 37,542,232 +0.45(+1.84%)
Jan 15, 2010 25.00 24.40 24.40 24.40 51,648,100 -0.55(-2.20%)
Jan 14, 2010 24.58 25.08 24.52 24.95 52,302,050 +0.31(+1.26%)
Jan 13, 2010 24.28 24.70 24.20 24.64 43,617,645 +0.44(+1.82%)
Jan 12, 2010 24.44 24.50 24.08 24.20 35,764,459 -0.39(-1.59%)
Jan 11, 2010 24.64 24.89 24.41 24.59 35,823,008 -0.07(-0.28%)
Jan 08, 2010 24.38 24.70 24.25 24.66 39,115,841 +0.13(+0.53%)
Jan 07, 2010 24.30 24.57 24.17 24.53 31,531,124 +0.11(+0.45%)
Jan 06, 2010 24.54 24.74 24.34 24.42 35,715,684 -0.16(-0.65%)
Jan 05, 2010 24.60 24.73 24.38 24.58 45,124,409 -0.11(-0.45%)
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.