Cisco Systems (NQ: CSCO )

58.87 USD -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 17.71 17.75 17.63 17.69 39,724,205 +0.15(+0.86%)
Nov 30, 2005 17.60 17.75 17.50 17.54 47,282,034 +0.03(+0.17%)
Nov 29, 2005 17.48 17.84 17.48 17.51 62,639,885 +0.03(+0.17%)
Nov 28, 2005 17.55 17.64 17.47 17.48 37,443,283 -0.07(-0.40%)
Nov 25, 2005 17.57 17.63 17.48 17.55 17,830,074 +0.11(+0.63%)
Nov 23, 2005 17.26 17.57 17.25 17.44 56,890,057 +0.16(+0.93%)
Nov 22, 2005 17.00 17.47 16.97 17.28 71,010,856 +0.22(+1.29%)
Nov 21, 2005 17.05 17.07 17.00 17.06 52,944,004 +0.04(+0.24%)
Nov 18, 2005 17.40 17.40 16.87 17.02 137,420,089 -0.35(-2.01%)
Nov 17, 2005 17.26 17.39 17.22 17.37 47,690,967 +0.15(+0.87%)
Nov 16, 2005 17.21 17.35 17.10 17.22 44,170,851 -0.05(-0.29%)
Nov 15, 2005 17.31 17.43 17.21 17.27 44,042,941 -0.08(-0.46%)
Nov 14, 2005 17.42 17.46 17.25 17.35 35,685,642 -0.12(-0.69%)
Nov 11, 2005 17.15 17.50 17.09 17.47 82,863,930 +0.32(+1.87%)
Nov 10, 2005 17.26 17.35 17.02 17.15 143,450,803 -0.60(-3.38%)
Nov 09, 2005 17.79 17.85 17.70 17.75 69,837,506 -0.11(-0.62%)
Nov 08, 2005 17.78 17.96 17.72 17.86 38,213,399 +0.01(+0.06%)
Nov 07, 2005 17.88 17.98 17.75 17.85 42,952,199 -0.02(-0.11%)
Nov 04, 2005 17.54 17.88 17.53 17.87 42,905,328 +0.36(+2.06%)
Nov 03, 2005 17.72 17.74 17.48 17.51 48,320,274 -0.12(-0.68%)
Nov 02, 2005 17.38 17.73 17.31 17.63 60,955,903 +0.15(+0.86%)
Nov 01, 2005 17.33 17.51 17.25 17.48 44,306,831 +0.03(+0.17%)
Oct 31, 2005 17.16 17.54 17.15 17.45 79,485,918 +0.31(+1.81%)
Oct 28, 2005 17.14 17.23 17.06 17.14 43,778,469 +0.09(+0.53%)
Oct 27, 2005 17.02 17.24 16.99 17.05 39,294,184 -0.05(-0.29%)
Oct 26, 2005 17.08 17.21 17.04 17.10 37,113,503 -0.02(-0.12%)
Oct 25, 2005 17.02 17.19 16.98 17.12 47,121,059 -0.04(-0.23%)
Oct 24, 2005 17.08 17.18 16.92 17.16 44,510,809 +0.13(+0.76%)
Oct 21, 2005 17.13 17.18 16.94 17.03 58,371,010 +0.10(+0.59%)
Oct 20, 2005 17.20 17.34 16.90 16.93 51,659,835 -0.27(-1.57%)
Oct 19, 2005 16.91 17.21 16.83 17.20 54,083,220 +0.22(+1.30%)
Oct 18, 2005 17.12 17.20 16.97 16.98 40,975,765 -0.19(-1.11%)
Oct 17, 2005 17.24 17.37 17.14 17.17 34,355,118 -0.10(-0.58%)
Oct 14, 2005 17.35 17.37 17.17 17.27 35,672,977 -0.03(-0.17%)
Oct 13, 2005 17.32 17.47 17.20 17.30 45,538,022 -0.13(-0.75%)
Oct 12, 2005 17.15 17.49 16.97 17.43 85,493,865 +0.24(+1.40%)
Oct 11, 2005 17.43 17.54 17.14 17.19 55,358,552 -0.30(-1.72%)
Oct 10, 2005 17.50 17.60 17.25 17.49 57,892,042 -0.14(-0.79%)
Oct 07, 2005 17.74 17.80 17.60 17.63 35,570,032 -0.10(-0.56%)
Oct 06, 2005 17.53 17.73 17.51 17.73 60,391,842 +0.23(+1.31%)
Oct 05, 2005 17.68 17.78 17.50 17.50 40,623,040 -0.17(-0.96%)
Oct 04, 2005 17.76 17.90 17.65 17.67 46,324,640 -0.07(-0.39%)
Oct 03, 2005 17.93 18.12 17.73 17.74 47,716,062 -0.18(-1.00%)
Sep 30, 2005 17.79 17.94 17.65 17.92 56,281,347 +0.06(+0.34%)
Sep 29, 2005 17.91 17.94 17.75 17.86 56,199,633 -0.06(-0.33%)
Sep 28, 2005 17.75 18.05 17.74 17.92 54,428,391 +0.20(+1.13%)
Sep 27, 2005 17.87 17.93 17.69 17.72 50,452,692 -0.20(-1.12%)
Sep 26, 2005 18.16 18.18 17.87 17.92 56,463,331 -0.13(-0.72%)
Sep 23, 2005 18.05 18.17 17.95 18.05 38,083,301 -0.06(-0.33%)
Sep 22, 2005 18.11 18.14 17.68 18.11 48,007,661 +0.26(+1.46%)
Sep 21, 2005 17.89 17.99 17.72 17.85 53,223,638 -0.12(-0.67%)
Sep 20, 2005 18.07 18.39 17.85 17.97 57,346,476 -0.20(-1.10%)
Sep 19, 2005 18.30 18.33 18.01 18.17 45,725,210 -0.25(-1.36%)
Sep 16, 2005 18.12 18.49 17.95 18.42 75,178,386 +0.39(+2.16%)
Sep 15, 2005 17.92 18.09 17.90 18.03 55,927,465 +0.19(+1.07%)
Sep 14, 2005 18.25 18.35 17.83 17.84 57,262,800 -0.41(-2.25%)
Sep 13, 2005 18.25 18.39 18.24 18.25 52,440,381 -0.23(-1.24%)
Sep 12, 2005 18.40 18.57 18.35 18.48 48,672,987 -0.10(-0.54%)
Sep 09, 2005 18.40 18.66 18.37 18.58 46,036,848 +0.21(+1.14%)
Sep 08, 2005 18.28 18.54 18.24 18.37 54,363,109 -0.03(-0.16%)
Sep 07, 2005 18.17 18.45 18.10 18.40 59,055,322 +0.20(+1.10%)
Sep 06, 2005 17.98 18.25 17.95 18.20 60,670,146 +0.48(+2.71%)
Sep 02, 2005 17.68 18.07 17.64 17.72 32,245,773 +0.07(+0.40%)
Sep 01, 2005 17.52 17.80 17.46 17.65 41,294,231 +0.03(+0.17%)
Aug 31, 2005 17.55 17.67 17.44 17.62 41,536,147 +0.11(+0.63%)
Aug 30, 2005 17.58 17.62 17.39 17.51 41,214,719 -0.13(-0.74%)
Aug 29, 2005 17.30 17.77 17.30 17.64 40,520,361 +0.24(+1.38%)
Aug 26, 2005 17.51 17.54 17.36 17.40 43,230,594 -0.08(-0.46%)
Aug 25, 2005 17.56 17.80 17.48 17.48 41,761,601 -0.04(-0.23%)
Aug 24, 2005 17.73 17.82 17.52 17.52 58,096,435 -0.24(-1.35%)
Aug 23, 2005 17.72 17.86 17.70 17.76 46,062,877 +0.07(+0.40%)
Aug 22, 2005 17.88 17.92 17.60 17.69 41,844,419 -0.13(-0.73%)
Aug 19, 2005 17.75 17.88 17.67 17.82 39,724,135 +0.16(+0.91%)
Aug 18, 2005 17.85 17.89 17.66 17.66 40,892,241 -0.18(-1.01%)
Aug 17, 2005 17.73 17.98 17.71 17.84 53,837,907 +0.21(+1.19%)
Aug 16, 2005 17.71 17.85 17.61 17.63 61,209,264 -0.08(-0.45%)
Aug 15, 2005 17.81 17.86 17.62 17.71 63,916,675 -0.09(-0.51%)
Aug 12, 2005 18.01 18.05 17.75 17.80 79,731,842 -0.26(-1.44%)
Aug 11, 2005 18.30 18.33 17.77 18.06 146,677,776 -0.19(-1.04%)
Aug 10, 2005 18.83 18.90 18.21 18.25 202,707,740 -1.36(-6.94%)
Aug 09, 2005 19.42 19.74 19.40 19.61 61,888,185 +0.36(+1.87%)
Aug 08, 2005 19.39 19.49 19.23 19.25 30,534,177 -0.05(-0.26%)
Aug 05, 2005 19.43 19.49 19.30 19.30 32,206,747 -0.13(-0.67%)
Aug 04, 2005 19.44 19.73 19.38 19.43 36,587,528 -0.11(-0.56%)
Aug 03, 2005 19.38 19.60 19.33 19.54 33,985,856 +0.05(+0.26%)
Aug 02, 2005 19.32 19.66 19.26 19.49 41,228,012 +0.23(+1.19%)
Aug 01, 2005 19.26 19.45 19.16 19.26 32,141,668 +0.11(+0.57%)
Jul 29, 2005 19.32 19.40 19.11 19.15 39,591,333 -0.15(-0.78%)
Jul 28, 2005 19.25 19.31 19.06 19.30 40,311,163 +0.12(+0.63%)
Jul 27, 2005 19.07 19.25 18.89 19.18 33,407,286 +0.12(+0.63%)
Jul 26, 2005 19.00 19.13 18.91 19.06 51,630,818 +0.21(+1.11%)
Jul 25, 2005 19.39 19.41 18.82 18.85 58,306,837 -0.47(-2.43%)
Jul 22, 2005 19.55 19.58 19.25 19.32 44,927,141 -0.24(-1.23%)
Jul 21, 2005 20.08 20.10 19.51 19.56 58,966,071 -0.56(-2.78%)
Jul 20, 2005 19.99 20.23 19.73 20.12 54,272,127 -0.05(-0.25%)
Jul 19, 2005 19.79 20.20 19.70 20.17 57,868,930 +0.52(+2.65%)
Jul 18, 2005 19.82 19.85 19.64 19.65 28,402,688 -0.24(-1.21%)
Jul 15, 2005 19.93 20.02 19.78 19.89 37,684,850 -0.05(-0.25%)
Jul 14, 2005 19.98 20.06 19.73 19.94 61,632,526 -0.03(-0.15%)
Jul 13, 2005 19.73 19.99 19.70 19.97 37,388,583 +0.19(+0.96%)
Jul 12, 2005 19.47 19.87 19.46 19.78 46,966,786 +0.24(+1.23%)
Jul 11, 2005 19.29 19.56 19.22 19.54 47,011,583 +0.23(+1.19%)
Jul 08, 2005 18.90 19.33 18.83 19.31 41,874,436 +0.47(+2.49%)
Jul 07, 2005 18.58 18.95 18.51 18.84 47,017,451 +0.02(+0.11%)
Jul 06, 2005 18.84 19.09 18.82 18.82 42,346,957 +0.00(+0.00%)
Jul 05, 2005 18.77 19.18 18.72 18.82 48,614,800 -0.17(-0.90%)
Jul 01, 2005 19.13 19.20 18.89 18.99 35,074,600 -0.09(-0.47%)
Jun 30, 2005 19.44 19.49 19.06 19.08 46,543,209 -0.28(-1.45%)
Jun 29, 2005 19.29 19.58 19.26 19.36 50,374,681 +0.20(+1.04%)
Jun 28, 2005 19.16 19.34 19.15 19.16 41,008,549 +0.13(+0.68%)
Jun 27, 2005 19.30 19.31 19.01 19.03 49,109,762 -0.27(-1.40%)
Jun 24, 2005 19.66 19.77 19.29 19.30 75,907,887 -0.48(-2.43%)
Jun 23, 2005 19.94 20.25 19.78 19.78 94,671,643 -0.02(-0.10%)
Jun 22, 2005 19.81 19.90 19.71 19.80 40,478,607 +0.03(+0.15%)
Jun 21, 2005 19.63 19.89 19.46 19.77 48,672,045 +0.17(+0.87%)
Jun 20, 2005 19.43 19.72 19.36 19.60 33,281,180 +0.07(+0.36%)
Jun 17, 2005 19.76 19.97 19.51 19.53 65,262,858 +0.00(+0.00%)
Jun 16, 2005 19.32 19.56 19.24 19.53 40,765,948 +0.21(+1.09%)
Jun 15, 2005 19.35 19.37 18.98 19.32 37,097,067 +0.14(+0.73%)
Jun 14, 2005 19.31 19.44 19.13 19.18 32,669,709 -0.12(-0.62%)
Jun 13, 2005 19.19 19.38 19.15 19.30 38,217,218 +0.06(+0.31%)
Jun 10, 2005 19.46 19.48 19.10 19.24 34,095,015 -0.23(-1.18%)
Jun 09, 2005 19.24 19.61 19.22 19.47 51,767,846 +0.06(+0.31%)
Jun 08, 2005 19.52 19.74 19.31 19.41 48,677,275 +0.00(+0.00%)
Jun 07, 2005 19.39 19.81 19.37 19.41 61,782,050 +0.03(+0.15%)
Jun 06, 2005 19.37 19.43 19.12 19.38 41,352,404 -0.02(-0.10%)
Jun 03, 2005 19.72 19.83 19.29 19.40 58,829,081 -0.48(-2.41%)
Jun 02, 2005 19.57 19.92 19.55 19.88 36,822,099 +0.24(+1.22%)
Jun 01, 2005 19.40 19.80 19.35 19.64 49,130,982 +0.24(+1.24%)
May 31, 2005 19.61 19.63 19.34 19.40 61,813,858 -0.39(-1.97%)
May 27, 2005 19.75 19.83 19.67 19.79 26,991,934 -0.11(-0.55%)
May 26, 2005 19.72 19.96 19.69 19.90 54,114,552 +0.28(+1.43%)
May 25, 2005 19.84 19.89 19.51 19.62 66,737,263 -0.38(-1.90%)
May 24, 2005 19.48 20.01 19.40 20.00 86,156,600 +0.45(+2.30%)
May 23, 2005 19.35 19.59 19.33 19.55 49,805,178 +0.08(+0.41%)
May 20, 2005 19.39 19.51 19.28 19.47 34,297,399 +0.09(+0.46%)
May 19, 2005 19.23 19.43 19.18 19.38 46,870,924 +0.14(+0.73%)
May 18, 2005 19.06 19.34 19.05 19.24 60,247,200 +0.18(+0.94%)
May 17, 2005 18.96 19.11 18.82 19.06 53,171,329 -0.03(-0.16%)
May 16, 2005 18.86 19.17 18.75 19.09 62,236,418 +0.20(+1.06%)
May 13, 2005 18.73 19.02 18.64 18.89 65,644,488 +0.19(+1.02%)
May 12, 2005 18.55 18.83 18.50 18.70 67,577,577 +0.15(+0.81%)
May 11, 2005 18.47 18.60 18.22 18.55 123,276,555 +0.34(+1.87%)
May 10, 2005 18.11 18.30 18.01 18.21 74,869,650 +0.00(+0.00%)
May 09, 2005 18.00 18.24 17.98 18.21 54,771,176 +0.19(+1.05%)
May 06, 2005 18.10 18.16 17.92 18.02 49,248,982 +0.02(+0.11%)
May 05, 2005 17.61 18.06 17.61 18.00 80,519,723 +0.35(+1.98%)
May 04, 2005 17.33 17.71 17.31 17.65 75,975,476 +0.34(+1.96%)
May 03, 2005 17.18 17.39 17.18 17.31 43,709,696 +0.05(+0.29%)
May 02, 2005 17.24 17.32 17.16 17.26 43,620,344 -0.01(-0.06%)
Apr 29, 2005 17.19 17.30 17.04 17.27 49,431,399 +0.13(+0.76%)
Apr 28, 2005 17.14 17.33 17.10 17.14 49,175,943 -0.11(-0.64%)
Apr 27, 2005 17.19 17.46 17.08 17.25 62,544,401 -0.03(-0.17%)
Apr 26, 2005 17.35 17.64 17.25 17.28 56,685,736 -0.20(-1.14%)
Apr 25, 2005 17.46 17.60 17.39 17.48 39,358,773 +0.05(+0.29%)
Apr 22, 2005 17.50 17.61 17.22 17.43 41,089,428 -0.25(-1.41%)
Apr 21, 2005 17.39 17.71 17.35 17.68 52,610,036 +0.49(+2.85%)
Apr 20, 2005 17.43 17.54 17.15 17.19 58,588,510 +0.01(+0.06%)
Apr 19, 2005 17.20 17.31 17.15 17.18 45,476,403 +0.16(+0.94%)
Apr 18, 2005 17.17 17.39 17.01 17.02 63,975,256 -0.18(-1.05%)
Apr 15, 2005 17.49 17.62 17.18 17.20 87,018,138 -0.61(-3.43%)
Apr 14, 2005 18.00 18.01 17.75 17.81 52,568,931 -0.19(-1.06%)
Apr 13, 2005 18.21 18.29 17.97 18.00 44,954,568 -0.24(-1.32%)
Apr 12, 2005 17.92 18.30 17.85 18.24 86,867,513 +0.25(+1.39%)
Apr 11, 2005 18.00 18.10 17.93 17.99 42,963,751 +0.09(+0.50%)
Apr 08, 2005 18.08 18.15 17.90 17.90 45,437,409 -0.25(-1.38%)
Apr 07, 2005 17.80 18.17 17.78 18.15 51,185,761 +0.38(+2.14%)
Apr 06, 2005 17.82 18.00 17.74 17.77 40,168,328 -0.05(-0.28%)
Apr 05, 2005 17.74 17.91 17.52 17.82 50,200,550 +0.15(+0.85%)
Apr 04, 2005 17.66 17.75 17.50 17.67 51,982,646 -0.03(-0.17%)
Apr 01, 2005 18.01 18.07 17.69 17.70 56,536,578 -0.19(-1.06%)
Mar 31, 2005 18.02 18.14 17.86 17.89 46,422,778 -0.14(-0.78%)
Mar 30, 2005 17.81 18.10 17.80 18.03 53,183,430 +0.28(+1.58%)
Mar 29, 2005 17.85 17.98 17.66 17.75 49,950,756 -0.14(-0.78%)
Mar 28, 2005 18.02 18.14 17.89 17.89 40,781,095 +0.01(+0.06%)
Mar 24, 2005 17.81 18.15 17.70 17.88 51,523,064 +0.13(+0.73%)
Mar 23, 2005 17.80 18.02 17.73 17.75 42,965,905 -0.17(-0.95%)
Mar 22, 2005 17.96 18.16 17.82 17.92 55,852,960 -0.02(-0.11%)
Mar 21, 2005 17.77 18.03 17.75 17.94 38,510,015 +0.14(+0.79%)
Mar 18, 2005 18.07 18.15 17.80 17.80 53,204,859 -0.23(-1.28%)
Mar 17, 2005 18.02 18.30 18.01 18.03 49,007,210 -0.04(-0.22%)
Mar 16, 2005 18.15 18.26 18.00 18.07 47,966,806 -0.18(-0.99%)
Mar 15, 2005 18.58 18.65 18.20 18.25 43,315,371 -0.29(-1.56%)
Mar 14, 2005 18.48 18.63 18.45 18.54 41,077,256 +0.09(+0.49%)
Mar 11, 2005 18.67 18.80 18.21 18.45 55,864,898 -0.26(-1.39%)
Mar 10, 2005 18.64 18.79 18.46 18.71 81,522,133 +0.18(+0.97%)
Mar 09, 2005 18.27 18.74 18.26 18.53 80,754,071 +0.41(+2.26%)
Mar 08, 2005 18.24 18.49 18.11 18.12 54,092,967 -0.12(-0.66%)
Mar 07, 2005 18.28 18.52 18.15 18.24 97,638,016 +0.20(+1.11%)
Mar 04, 2005 17.90 18.08 17.76 18.04 55,641,289 +0.24(+1.35%)
Mar 03, 2005 17.72 17.90 17.71 17.80 48,784,739 +0.06(+0.34%)
Mar 02, 2005 17.49 17.84 17.46 17.74 57,782,475 +0.24(+1.37%)
Mar 01, 2005 17.44 17.68 17.41 17.50 50,682,284 +0.08(+0.46%)
Feb 28, 2005 17.20 17.56 17.17 17.42 63,192,642 +0.22(+1.28%)
Feb 25, 2005 17.20 17.33 17.14 17.20 38,161,600 +0.02(+0.12%)
Feb 24, 2005 17.22 17.29 17.13 17.18 53,727,330 -0.10(-0.58%)
Feb 23, 2005 17.38 17.41 17.13 17.28 59,002,665 -0.03(-0.17%)
Feb 22, 2005 17.16 17.55 17.15 17.31 65,897,335 +0.01(+0.06%)
Feb 18, 2005 17.54 17.58 17.28 17.30 60,727,268 -0.15(-0.86%)
Feb 17, 2005 17.73 17.74 17.39 17.45 46,313,153 -0.26(-1.47%)
Feb 16, 2005 17.86 17.95 17.68 17.71 57,033,702 -0.21(-1.17%)
Feb 15, 2005 18.06 18.18 17.81 17.92 65,193,010 -0.05(-0.28%)
Feb 14, 2005 17.71 18.05 17.64 17.97 59,212,547 +0.27(+1.53%)
Feb 11, 2005 17.57 17.87 17.37 17.70 99,312,617 +0.12(+0.68%)
Feb 10, 2005 17.73 17.76 17.51 17.58 81,234,152 -0.05(-0.28%)
Feb 09, 2005 18.31 18.32 17.50 17.63 117,240,125 -0.61(-3.34%)
Feb 08, 2005 18.23 18.43 18.16 18.24 115,311,059 +0.08(+0.44%)
Feb 07, 2005 18.00 18.20 17.90 18.16 62,756,028 +0.26(+1.45%)
Feb 04, 2005 17.58 17.92 17.58 17.90 75,545,417 +0.38(+2.17%)
Feb 03, 2005 18.04 18.09 17.50 17.52 86,664,322 -0.63(-3.47%)
Feb 02, 2005 18.22 18.30 18.05 18.15 58,161,049 +0.02(+0.11%)
Feb 01, 2005 18.09 18.25 18.00 18.13 55,240,864 +0.09(+0.50%)
Jan 31, 2005 18.15 18.30 17.98 18.04 51,770,493 +0.14(+0.78%)
Jan 28, 2005 18.27 18.39 17.85 17.90 78,042,716 -0.28(-1.54%)
Jan 27, 2005 17.77 18.22 17.73 18.18 77,010,812 +0.49(+2.77%)
Jan 26, 2005 17.80 17.86 17.55 17.69 73,592,729 +0.18(+1.03%)
Jan 25, 2005 17.90 17.98 17.41 17.51 76,646,456 -0.24(-1.35%)
Jan 24, 2005 18.16 18.20 17.70 17.75 80,500,452 -0.26(-1.44%)
Jan 21, 2005 18.30 18.49 18.00 18.01 56,289,547 -0.31(-1.69%)
Jan 20, 2005 18.07 18.43 17.91 18.32 83,562,792 +0.17(+0.94%)
Jan 19, 2005 18.66 18.68 18.11 18.15 73,066,364 -0.59(-3.15%)
Jan 18, 2005 18.75 18.80 18.63 18.74 51,596,446 -0.14(-0.74%)
Jan 14, 2005 18.88 18.97 18.78 18.88 51,230,212 +0.10(+0.53%)
Jan 13, 2005 18.93 18.99 18.63 18.78 56,912,517 -0.15(-0.79%)
Jan 12, 2005 18.76 18.97 18.71 18.93 67,916,197 +0.29(+1.56%)
Jan 11, 2005 18.57 18.72 18.46 18.64 53,963,379 -0.08(-0.43%)
Jan 10, 2005 18.66 18.84 18.60 18.72 47,697,085 +0.00(+0.00%)
Jan 07, 2005 18.92 18.98 18.62 18.72 54,541,753 -0.13(-0.69%)
Jan 06, 2005 18.67 18.86 18.56 18.85 63,819,765 +0.28(+1.51%)
Jan 05, 2005 18.47 18.88 18.45 18.57 66,139,402 +0.01(+0.05%)
Jan 04, 2005 19.38 19.39 18.54 18.56 106,359,426 -0.76(-3.93%)
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.