Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.695 8.867 8.644 8.781 52,074,756 +0.14(+1.58%)
May 29, 2008 8.453 8.683 8.453 8.644 48,843,248 +0.16(+1.89%)
May 28, 2008 8.568 8.582 8.395 8.484 37,401,244 -0.06(-0.69%)
May 27, 2008 8.488 8.555 8.391 8.543 31,541,816 +0.11(+1.25%)
May 26, 2008 8.543 8.625 8.422 8.438 42,148,172 +0.00(+0.00%)
May 23, 2008 8.543 8.625 8.422 8.438 42,148,172 -0.23(-2.61%)
May 22, 2008 8.520 8.699 8.477 8.664 37,402,332 +0.17(+2.02%)
May 21, 2008 8.535 8.605 8.469 8.492 40,266,940 -0.05(-0.64%)
May 20, 2008 8.559 8.644 8.539 8.547 39,027,500 -0.07(-0.77%)
May 19, 2008 8.617 8.719 8.551 8.613 37,396,896 -0.00(-0.05%)
May 16, 2008 8.808 8.808 8.578 8.617 67,425,248 -0.18(-2.04%)
May 15, 2008 8.680 8.812 8.570 8.797 53,071,744 +0.07(+0.76%)
May 14, 2008 8.687 8.855 8.621 8.730 39,389,560 +0.11(+1.27%)
May 13, 2008 8.652 8.680 8.551 8.621 36,239,148 +0.02(+0.23%)
May 12, 2008 8.461 8.625 8.438 8.602 38,803,560 +0.14(+1.66%)
May 09, 2008 8.438 8.586 8.438 8.461 33,744,940 -0.14(-1.68%)
May 08, 2008 8.492 8.652 8.426 8.605 55,173,332 +0.19(+2.23%)
May 07, 2008 8.687 8.695 8.410 8.418 52,181,788 -0.11(-1.28%)
May 06, 2008 8.356 8.535 8.356 8.527 48,438,620 +0.09(+1.02%)
May 05, 2008 8.500 8.586 8.399 8.441 42,242,532 -0.13(-1.55%)
May 02, 2008 8.719 8.769 8.453 8.574 50,642,456 -0.13(-1.52%)
May 01, 2008 8.317 8.726 8.258 8.707 119,310,168 +0.69(+8.56%)
Apr 30, 2008 8.001 8.203 7.965 8.020 75,012,832 +0.11(+1.43%)
Apr 29, 2008 7.696 7.926 7.696 7.907 31,953,964 +0.16(+2.07%)
Apr 28, 2008 7.591 7.774 7.591 7.747 39,574,716 +0.12(+1.64%)
Apr 25, 2008 7.759 7.766 7.524 7.622 35,824,032 -0.10(-1.26%)
Apr 24, 2008 7.716 7.817 7.610 7.720 36,620,840 +0.01(+0.10%)
Apr 23, 2008 7.813 7.833 7.622 7.712 33,503,350 -0.06(-0.75%)
Apr 22, 2008 7.817 7.864 7.716 7.770 31,492,794 -0.12(-1.53%)
Apr 21, 2008 7.860 7.926 7.809 7.891 30,676,476 -0.02(-0.30%)
Apr 18, 2008 7.989 8.028 7.899 7.915 45,508,428 +0.05(+0.60%)
Apr 17, 2008 7.856 7.946 7.798 7.868 41,655,152 +0.09(+1.15%)
Apr 16, 2008 7.700 7.782 7.684 7.778 45,385,692 +0.09(+1.12%)
Apr 15, 2008 7.669 7.770 7.653 7.692 28,135,368 -0.02(-0.30%)
Apr 14, 2008 7.614 7.766 7.614 7.716 29,140,004 +0.05(+0.61%)
Apr 11, 2008 7.680 7.825 7.657 7.669 45,009,912 -0.12(-1.55%)
Apr 10, 2008 7.778 7.891 7.739 7.790 39,809,972 -0.05(-0.70%)
Apr 09, 2008 7.997 8.036 7.794 7.844 34,054,312 -0.16(-2.00%)
Apr 08, 2008 8.024 8.071 7.930 8.004 28,662,012 -0.10(-1.20%)
Apr 07, 2008 7.997 8.106 7.958 8.102 41,103,108 +0.18(+2.32%)
Apr 04, 2008 7.997 8.036 7.848 7.919 39,538,248 -0.06(-0.73%)
Apr 03, 2008 8.047 8.071 7.848 7.977 69,792,816 -0.02(-0.20%)
Apr 02, 2008 7.919 8.059 7.850 7.993 48,805,712 +0.13(+1.69%)
Apr 01, 2008 7.716 7.887 7.641 7.860 55,962,656 +0.31(+4.14%)
Mar 31, 2008 7.446 7.583 7.392 7.548 63,278,912 +0.14(+1.90%)
Mar 28, 2008 7.696 7.708 7.388 7.407 52,157,440 -0.23(-3.06%)
Mar 27, 2008 7.774 7.837 7.626 7.641 33,677,020 -0.05(-0.66%)
Mar 26, 2008 7.833 7.860 7.532 7.692 59,771,584 -0.32(-4.04%)
Mar 25, 2008 7.883 8.051 7.840 8.016 49,579,588 +0.13(+1.63%)
Mar 24, 2008 7.575 7.946 7.532 7.887 55,263,524 +0.33(+4.39%)
Mar 21, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.00(+0.00%)
Mar 20, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.02(+0.21%)
Mar 19, 2008 7.657 7.766 7.528 7.540 62,693,276 -0.02(-0.31%)
Mar 18, 2008 7.505 7.614 7.236 7.563 77,492,392 +0.21(+2.81%)
Mar 17, 2008 7.423 7.532 7.204 7.357 61,495,304 -0.03(-0.37%)
Mar 14, 2008 7.532 7.599 7.279 7.384 81,175,344 -0.19(-2.47%)
Mar 13, 2008 7.567 7.641 7.509 7.571 71,199,704 -0.02(-0.26%)
Mar 12, 2008 7.692 7.700 7.571 7.591 41,062,788 -0.06(-0.82%)
Mar 11, 2008 7.653 7.665 7.524 7.653 61,823,852 +0.09(+1.13%)
Mar 10, 2008 7.661 7.700 7.513 7.567 55,831,956 -0.11(-1.42%)
Mar 07, 2008 7.669 7.735 7.614 7.677 55,103,944 -0.02(-0.20%)
Mar 06, 2008 7.708 7.817 7.686 7.692 61,596,372 -0.07(-0.85%)
Mar 05, 2008 7.778 7.930 7.704 7.758 66,182,920 -0.04(-0.50%)
Mar 04, 2008 7.774 7.840 7.680 7.798 69,046,928 -0.01(-0.10%)
Mar 03, 2008 7.638 7.813 7.626 7.805 50,923,756 +0.18(+2.35%)
Feb 29, 2008 7.774 7.837 7.575 7.626 75,555,792 -0.23(-2.88%)
Feb 28, 2008 7.860 7.934 7.837 7.852 44,054,148 -0.05(-0.69%)
Feb 27, 2008 7.872 7.934 7.829 7.907 53,485,344 +0.04(+0.45%)
Feb 26, 2008 7.872 7.958 7.825 7.872 48,900,124 -0.05(-0.69%)
Feb 25, 2008 7.860 7.934 7.735 7.926 48,776,488 +0.06(+0.79%)
Feb 22, 2008 7.755 7.864 7.599 7.864 44,698,628 +0.22(+2.86%)
Feb 21, 2008 7.825 7.903 7.630 7.645 53,541,408 -0.22(-2.78%)
Feb 20, 2008 7.852 7.950 7.786 7.864 75,998,872 -0.12(-1.56%)
Feb 19, 2008 7.942 8.079 7.919 7.989 72,088,144 +0.11(+1.39%)
Feb 18, 2008 7.493 7.891 7.415 7.880 102,466,040 +0.00(+0.00%)
Feb 15, 2008 7.493 7.891 7.415 7.880 102,462,968 +0.37(+4.94%)
Feb 14, 2008 7.446 7.536 7.224 7.509 158,065,120 +0.56(+8.03%)
Feb 13, 2008 6.845 6.982 6.752 6.951 88,771,776 +0.23(+3.37%)
Feb 12, 2008 6.630 6.818 6.630 6.724 44,835,076 +0.08(+1.17%)
Feb 11, 2008 6.603 6.720 6.529 6.646 36,222,044 -0.01(-0.18%)
Feb 08, 2008 6.791 6.806 6.560 6.658 68,443,936 -0.12(-1.84%)
Feb 07, 2008 6.865 6.873 6.685 6.783 55,924,372 -0.05(-0.80%)
Feb 06, 2008 6.935 7.072 6.732 6.838 55,185,008 +0.03(+0.46%)
Feb 05, 2008 6.838 6.994 6.798 6.806 61,585,044 -0.28(-3.96%)
Feb 04, 2008 7.279 7.279 7.079 7.087 32,874,618 -0.15(-2.10%)
Feb 01, 2008 7.134 7.251 7.044 7.239 47,105,976 +0.15(+2.15%)
Jan 31, 2008 6.791 7.103 6.783 7.087 62,224,660 +0.20(+2.89%)
Jan 30, 2008 6.990 7.044 6.853 6.888 56,211,948 -0.12(-1.73%)
Jan 29, 2008 6.939 7.040 6.853 7.009 42,821,344 +0.11(+1.53%)
Jan 28, 2008 6.732 6.912 6.666 6.904 48,959,048 +0.18(+2.73%)
Jan 25, 2008 6.798 6.857 6.701 6.720 55,049,232 -0.09(-1.26%)
Jan 24, 2008 6.701 6.861 6.650 6.806 80,541,448 +0.07(+1.04%)
Jan 23, 2008 6.326 6.771 6.287 6.736 92,887,304 +0.24(+3.66%)
Jan 22, 2008 6.377 6.646 6.373 6.498 90,281,984 -0.15(-2.23%)
Jan 21, 2008 6.767 6.939 6.580 6.646 107,396,272 +0.00(+0.00%)
Jan 18, 2008 6.767 6.939 6.580 6.646 107,396,272 -0.15(-2.18%)
Jan 17, 2008 7.044 7.118 6.791 6.795 76,095,664 -0.30(-4.24%)
Jan 16, 2008 7.017 7.275 6.896 7.095 90,010,792 +0.20(+2.89%)
Jan 15, 2008 6.810 6.978 6.806 6.896 82,304,344 +0.00(+0.00%)
Jan 14, 2008 6.724 6.955 6.689 6.896 62,147,112 +0.21(+3.21%)
Jan 11, 2008 6.627 6.744 6.588 6.681 57,937,132 -0.04(-0.58%)
Jan 10, 2008 6.638 6.771 6.494 6.720 60,958,592 +0.06(+0.94%)
Jan 09, 2008 6.553 6.658 6.439 6.658 69,666,816 +0.17(+2.65%)
Jan 08, 2008 6.650 6.759 6.482 6.486 62,878,196 -0.15(-2.24%)
Jan 07, 2008 6.670 6.756 6.568 6.635 51,940,392 +0.06(+0.95%)
Jan 04, 2008 6.865 6.900 6.557 6.572 58,938,160 -0.20(-2.88%)
Jan 03, 2008 6.912 6.951 6.685 6.767 61,962,132 -0.14(-2.03%)
Jan 02, 2008 7.142 7.189 6.908 6.908 65,871,120 -0.22(-3.07%)
Jan 01, 2008 7.107 7.185 7.103 7.126 50,589,224 +0.00(+0.00%)
Dec 31, 2007 7.107 7.185 7.103 7.126 50,104,536 -0.05(-0.76%)
Dec 28, 2007 7.294 7.294 7.161 7.181 47,989,940 -0.01(-0.16%)
Dec 27, 2007 7.251 7.349 7.185 7.193 43,763,560 -0.04(-0.54%)
Dec 26, 2007 7.076 7.243 7.076 7.232 34,061,164 +0.09(+1.26%)
Dec 24, 2007 7.185 7.212 7.118 7.142 22,209,710 -0.04(-0.60%)
Dec 21, 2007 7.091 7.228 7.005 7.185 87,865,552 +0.11(+1.60%)
Dec 20, 2007 7.044 7.079 7.001 7.072 55,534,344 +0.04(+0.50%)
Dec 19, 2007 7.025 7.064 7.001 7.037 60,967,612 -0.02(-0.28%)
Dec 18, 2007 7.060 7.076 7.013 7.056 90,819,952 -0.01(-0.11%)
Dec 17, 2007 7.029 7.083 7.025 7.064 79,390,968 -0.02(-0.22%)
Dec 14, 2007 6.958 7.122 6.958 7.079 77,841,168 +0.04(+0.55%)
Dec 13, 2007 6.849 7.060 6.826 7.040 67,536,896 +0.16(+2.33%)
Dec 12, 2007 7.064 7.068 6.779 6.880 203,288,784 -0.06(-0.84%)
Dec 11, 2007 7.126 7.177 6.939 6.939 113,381,032 -0.22(-3.11%)
Dec 10, 2007 7.107 7.200 7.099 7.161 93,551,856 +0.03(+0.38%)
Dec 07, 2007 7.118 7.275 7.103 7.134 114,356,696 -0.01(-0.11%)
Dec 06, 2007 7.111 7.239 7.040 7.142 140,637,472 +0.05(+0.66%)
Dec 05, 2007 7.392 7.458 7.056 7.095 300,239,936 -1.00(-12.30%)
Dec 04, 2007 8.133 8.215 8.059 8.090 59,808,932 -0.12(-1.52%)
Dec 03, 2007 7.942 8.438 7.938 8.215 67,705,880 +0.20(+2.48%)
Nov 30, 2007 8.012 8.297 7.798 8.016 68,025,600 +0.09(+1.13%)
Nov 29, 2007 7.759 7.973 7.708 7.926 55,409,456 +0.13(+1.70%)
Nov 28, 2007 7.708 7.821 7.665 7.794 87,463,952 +0.20(+2.57%)
Nov 27, 2007 7.470 7.625 7.419 7.599 65,654,788 +0.14(+1.94%)
Nov 26, 2007 7.575 7.587 7.452 7.454 69,904,664 -0.17(-2.25%)
Nov 23, 2007 7.559 7.626 7.478 7.626 25,814,984 +0.14(+1.82%)
Nov 21, 2007 7.513 7.591 7.439 7.489 53,095,548 -0.07(-0.93%)
Nov 20, 2007 7.614 7.680 7.411 7.559 65,603,736 +0.01(+0.10%)
Nov 19, 2007 7.720 7.720 7.509 7.552 69,065,808 -0.21(-2.71%)
Nov 16, 2007 7.700 7.790 7.610 7.762 57,924,988 +0.09(+1.17%)
Nov 15, 2007 7.680 7.915 7.641 7.673 71,055,624 +0.00(+0.05%)
Nov 14, 2007 7.829 7.887 7.638 7.669 75,180,344 -0.11(-1.36%)
Nov 13, 2007 7.442 7.786 7.349 7.774 98,194,248 +0.38(+5.17%)
Nov 12, 2007 7.559 7.610 7.392 7.392 77,513,688 -0.17(-2.27%)
Nov 09, 2007 7.610 7.669 7.528 7.563 82,945,192 -0.17(-2.22%)
Nov 08, 2007 7.856 7.860 7.618 7.735 91,411,488 -0.11(-1.34%)
Nov 07, 2007 7.985 8.063 7.825 7.840 83,478,048 -0.23(-2.90%)
Nov 06, 2007 7.993 8.106 7.961 8.075 64,300,436 +0.11(+1.32%)
Nov 05, 2007 7.981 8.036 7.938 7.969 61,733,812 -0.05(-0.63%)
Nov 02, 2007 8.086 8.106 7.973 8.020 100,857,400 -0.02(-0.24%)
Nov 01, 2007 8.192 8.203 8.036 8.040 102,017,664 -0.18(-2.14%)
Oct 31, 2007 8.200 8.235 8.133 8.215 98,702,400 +0.06(+0.72%)
Oct 30, 2007 8.102 8.379 8.102 8.157 93,973,080 -0.01(-0.10%)
Oct 29, 2007 8.266 8.281 8.086 8.164 101,649,512 -0.12(-1.46%)
Oct 26, 2007 8.406 8.426 8.172 8.285 237,232,208 -0.02(-0.24%)
Oct 25, 2007 8.840 8.847 8.123 8.305 332,225,856 -1.00(-10.78%)
Oct 24, 2007 9.144 9.331 9.035 9.308 59,746,076 +0.10(+1.06%)
Oct 23, 2007 9.265 9.312 9.136 9.210 42,295,148 -0.04(-0.38%)
Oct 22, 2007 9.089 9.281 9.089 9.245 37,644,620 +0.09(+0.98%)
Oct 19, 2007 9.378 9.437 9.152 9.156 72,867,536 -0.24(-2.53%)
Oct 18, 2007 9.417 9.487 9.292 9.394 51,560,716 -0.02(-0.25%)
Oct 17, 2007 9.499 9.503 9.300 9.417 54,484,464 -0.03(-0.29%)
Oct 16, 2007 9.343 9.480 9.308 9.444 73,392,184 +0.12(+1.26%)
Oct 15, 2007 9.378 9.386 9.249 9.327 37,237,792 -0.04(-0.46%)
Oct 12, 2007 9.277 9.382 9.257 9.370 43,964,372 +0.13(+1.39%)
Oct 11, 2007 9.249 9.370 9.171 9.242 52,869,684 -0.01(-0.08%)
Oct 10, 2007 9.296 9.324 9.164 9.249 54,301,376 -0.08(-0.84%)
Oct 09, 2007 9.304 9.378 9.257 9.327 47,433,300 +0.04(+0.42%)
Oct 08, 2007 9.441 9.444 9.273 9.288 40,513,756 -0.16(-1.73%)
Oct 05, 2007 9.382 9.499 9.269 9.452 48,738,640 +0.11(+1.17%)
Oct 04, 2007 9.327 9.382 9.249 9.343 44,385,212 +0.06(+0.67%)
Oct 03, 2007 9.308 9.405 9.218 9.281 62,527,364 -0.09(-0.92%)
Oct 02, 2007 9.542 9.542 9.347 9.366 44,791,348 -0.14(-1.44%)
Oct 01, 2007 9.441 9.523 9.409 9.503 42,799,584 +0.07(+0.70%)
Sep 28, 2007 9.433 9.507 9.366 9.437 90,480,488 -0.03(-0.29%)
Sep 27, 2007 9.593 9.593 9.444 9.464 54,261,928 -0.03(-0.33%)
Sep 26, 2007 9.468 9.558 9.425 9.495 65,724,652 +0.09(+1.00%)
Sep 25, 2007 9.265 9.409 9.007 9.402 96,776,048 +0.16(+1.77%)
Sep 24, 2007 9.327 9.429 9.210 9.238 95,071,616 -0.08(-0.84%)
Sep 21, 2007 9.343 9.433 9.222 9.316 108,525,944 +0.06(+0.63%)
Sep 20, 2007 9.429 9.441 9.218 9.257 106,328,320 -0.23(-2.47%)
Sep 19, 2007 9.792 9.850 9.394 9.491 149,610,592 -0.27(-2.72%)
Sep 18, 2007 9.780 9.788 9.612 9.757 80,904,624 +0.04(+0.44%)
Sep 17, 2007 9.761 9.780 9.589 9.714 46,952,368 -0.11(-1.11%)
Sep 14, 2007 9.819 9.850 9.722 9.823 42,819,536 -0.03(-0.28%)
Sep 13, 2007 9.940 9.971 9.815 9.850 41,946,156 +0.01(+0.08%)
Sep 12, 2007 9.971 9.999 9.835 9.843 53,994,232 -0.11(-1.06%)
Sep 11, 2007 9.858 9.967 9.792 9.948 42,551,288 +0.15(+1.51%)
Sep 10, 2007 9.772 9.874 9.644 9.800 34,995,912 +0.04(+0.44%)
Sep 07, 2007 9.850 9.905 9.698 9.757 53,509,400 -0.26(-2.61%)
Sep 06, 2007 10.07 10.13 9.967 10.02 32,326,334 -0.04(-0.39%)
Sep 05, 2007 10.05 10.12 9.960 10.06 33,456,230 -0.07(-0.66%)
Sep 04, 2007 10.21 10.26 10.07 10.12 43,360,268 -0.06(-0.57%)
Aug 31, 2007 10.09 10.25 10.05 10.18 36,811,516 +0.21(+2.15%)
Aug 30, 2007 9.917 10.12 9.889 9.967 38,380,752 -0.07(-0.74%)
Aug 29, 2007 9.768 10.08 9.714 10.04 50,142,852 +0.32(+3.25%)
Aug 28, 2007 9.999 10.08 9.718 9.725 46,278,868 -0.36(-3.56%)
Aug 27, 2007 10.13 10.17 10.02 10.08 36,635,120 +0.14(+1.41%)
Aug 24, 2007 9.897 10.01 9.835 9.944 30,326,058 +0.00(+0.04%)
Aug 23, 2007 9.846 9.944 9.792 9.940 51,856,524 +0.18(+1.88%)
Aug 22, 2007 9.714 9.757 9.569 9.757 80,381,440 +0.19(+1.96%)
Aug 21, 2007 9.511 9.749 9.503 9.569 60,644,232 -0.04(-0.45%)
Aug 20, 2007 9.819 9.913 9.581 9.612 60,080,592 -0.24(-2.46%)
Aug 17, 2007 10.06 10.08 9.671 9.854 92,364,504 +0.11(+1.08%)
Aug 16, 2007 9.784 9.948 9.464 9.749 77,582,984 -0.04(-0.44%)
Aug 15, 2007 9.932 10.10 9.780 9.792 64,209,332 -0.16(-1.61%)
Aug 14, 2007 10.10 10.10 9.784 9.952 58,888,508 -0.10(-1.01%)
Aug 13, 2007 10.07 10.10 9.897 10.05 48,637,492 +0.12(+1.26%)
Aug 10, 2007 9.718 10.01 9.441 9.928 74,478,336 +0.15(+1.56%)
Aug 09, 2007 9.886 9.995 9.620 9.776 79,006,088 -0.26(-2.60%)
Aug 08, 2007 10.19 10.22 9.796 10.04 99,678,344 -0.06(-0.62%)
Aug 07, 2007 9.936 10.28 9.897 10.10 51,024,236 -0.02(-0.16%)
Aug 06, 2007 10.07 10.13 9.815 10.12 59,183,504 +0.14(+1.37%)
Aug 03, 2007 10.06 10.17 9.971 9.979 62,397,240 -0.09(-0.93%)
Aug 02, 2007 10.21 10.26 9.932 10.07 66,383,892 -0.11(-1.07%)
Aug 01, 2007 10.14 10.21 9.960 10.18 102,693,856 -0.07(-0.68%)
Jul 31, 2007 10.63 10.73 10.24 10.25 66,144,040 -0.37(-3.46%)
Jul 30, 2007 10.29 10.63 10.20 10.62 54,502,352 +0.21(+2.06%)
Jul 27, 2007 10.68 10.73 10.40 10.40 64,780,004 -0.21(-2.02%)
Jul 26, 2007 10.75 10.78 10.30 10.62 139,344,064 -0.52(-4.66%)
Jul 25, 2007 11.12 11.23 10.99 11.14 59,873,344 +0.09(+0.81%)
Jul 24, 2007 11.13 11.32 11.00 11.05 57,036,420 -0.21(-1.87%)
Jul 23, 2007 11.24 11.36 11.20 11.26 49,190,808 +0.10(+0.91%)
Jul 20, 2007 11.33 11.33 11.13 11.16 52,396,036 -0.15(-1.31%)
Jul 19, 2007 11.33 11.48 11.17 11.31 49,236,952 -0.02(-0.17%)
Jul 18, 2007 10.94 11.35 10.94 11.33 75,619,216 +0.33(+2.98%)
Jul 17, 2007 10.83 11.01 10.80 11.00 41,565,536 +0.21(+1.95%)
Jul 16, 2007 10.86 10.97 10.78 10.79 37,440,624 -0.13(-1.18%)
Jul 13, 2007 10.85 10.97 10.77 10.92 53,674,868 +0.10(+0.90%)
Jul 12, 2007 10.89 10.89 10.75 10.82 46,525,392 -0.01(-0.11%)
Jul 11, 2007 10.73 10.83 10.72 10.83 46,370,544 +0.06(+0.54%)
Jul 10, 2007 10.94 10.96 10.77 10.77 58,624,360 -0.27(-2.44%)
Jul 09, 2007 11.12 11.13 10.99 11.04 36,794,692 -0.11(-1.01%)
Jul 06, 2007 11.12 11.20 11.11 11.15 29,383,640 +0.04(+0.39%)
Jul 05, 2007 11.10 11.13 11.03 11.11 35,958,040 -0.05(-0.42%)
Jul 03, 2007 11.10 11.17 11.02 11.16 17,645,768 +0.06(+0.53%)
Jul 02, 2007 11.02 11.12 11.02 11.10 30,752,882 +0.12(+1.14%)
Jun 29, 2007 11.00 11.11 10.88 10.97 38,178,532 +0.02(+0.21%)
Jun 28, 2007 10.86 11.03 10.82 10.95 36,542,800 +0.05(+0.50%)
Jun 27, 2007 10.74 10.91 10.74 10.90 44,440,620 +0.04(+0.36%)
Jun 26, 2007 10.88 11.03 10.77 10.86 42,590,116 +0.05(+0.43%)
Jun 25, 2007 10.84 10.97 10.75 10.81 32,328,750 -0.02(-0.22%)
Jun 22, 2007 11.06 11.08 10.83 10.83 60,809,044 -0.25(-2.22%)
Jun 21, 2007 10.98 11.12 10.83 11.08 46,520,740 +0.08(+0.74%)
Jun 20, 2007 11.03 11.26 10.97 11.00 65,838,044 +0.03(+0.29%)
Jun 19, 2007 10.84 10.99 10.83 10.97 64,605,560 +0.05(+0.43%)
Jun 18, 2007 10.90 10.98 10.88 10.92 41,163,480 -0.00(-0.04%)
Jun 15, 2007 10.88 11.06 10.85 10.92 95,612,440 +0.18(+1.71%)
Jun 14, 2007 10.46 10.75 10.42 10.74 76,586,808 +0.25(+2.42%)
Jun 13, 2007 10.22 10.49 10.17 10.49 54,164,536 +0.28(+2.75%)
Jun 12, 2007 10.24 10.39 10.20 10.21 57,542,984 -0.09(-0.83%)
Jun 11, 2007 10.28 10.34 10.20 10.29 33,754,680 +0.02(+0.15%)
Jun 08, 2007 10.14 10.32 10.11 10.28 56,415,552 +0.06(+0.57%)
Jun 07, 2007 10.33 10.46 10.08 10.22 80,916,696 -0.24(-2.28%)
Jun 06, 2007 10.55 10.57 10.44 10.46 38,650,448 -0.12(-1.18%)
Jun 05, 2007 10.51 10.60 10.37 10.58 42,243,100 +0.03(+0.26%)
Jun 04, 2007 10.61 10.65 10.51 10.55 33,930,336 -0.12(-1.13%)
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.