Cisco Systems (NQ: CSCO )

54.67 USD -0.87 (-1.57%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 28.00 28.24 27.53 27.57 52,934,492 -0.45(-1.61%)
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%)
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.