Wendys Company (NQ: WEN )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.629 3.668 3.606 3.629 4,398,213 -0.02(-0.42%)
Dec 28, 2012 3.629 3.706 3.621 3.645 2,807,391 +0.01(+0.21%)
Dec 27, 2012 3.629 3.729 3.544 3.637 4,197,297 +0.02(+0.43%)
Dec 26, 2012 3.668 3.706 3.614 3.621 2,214,287 -0.05(-1.26%)
Dec 24, 2012 3.675 3.699 3.652 3.668 803,358 +0.00(+0.00%)
Dec 21, 2012 3.660 3.675 3.606 3.668 7,455,410 -0.03(-0.83%)
Dec 20, 2012 3.745 3.752 3.660 3.699 4,190,011 -0.01(-0.21%)
Dec 19, 2012 3.683 3.745 3.660 3.706 4,197,103 +0.01(+0.21%)
Dec 18, 2012 3.691 3.699 3.645 3.699 2,028,150 +0.02(+0.42%)
Dec 17, 2012 3.652 3.691 3.621 3.683 2,483,758 +0.05(+1.49%)
Dec 14, 2012 3.637 3.668 3.618 3.629 3,316,570 -0.02(-0.42%)
Dec 13, 2012 3.637 3.675 3.621 3.645 3,119,251 +0.01(+0.21%)
Dec 12, 2012 3.675 3.675 3.614 3.637 6,524,761 -0.02(-0.42%)
Dec 11, 2012 3.660 3.683 3.614 3.652 4,039,702 +0.00(+0.00%)
Dec 10, 2012 3.652 3.675 3.621 3.652 3,177,987 +0.02(+0.64%)
Dec 07, 2012 3.668 3.699 3.598 3.629 3,777,226 -0.03(-0.95%)
Dec 06, 2012 3.668 3.729 3.645 3.664 4,251,295 +0.00(+0.11%)
Dec 05, 2012 3.614 3.691 3.606 3.660 3,708,078 +0.05(+1.28%)
Dec 04, 2012 3.568 3.637 3.544 3.614 5,315,212 +0.02(+0.64%)
Nov 30, 2012 3.621 3.629 3.568 3.591 3,167,850 -0.02(-0.43%)
Nov 29, 2012 3.652 3.652 3.598 3.606 2,513,201 -0.04(-1.06%)
Nov 28, 2012 3.568 3.652 3.544 3.645 3,515,979 +0.06(+1.72%)
Nov 27, 2012 3.598 3.614 3.552 3.583 2,884,014 -0.03(-0.85%)
Nov 26, 2012 3.598 3.637 3.544 3.614 4,647,853 +0.00(+0.00%)
Nov 23, 2012 3.544 3.629 3.521 3.614 1,889,339 +0.07(+1.96%)
Nov 21, 2012 3.475 3.544 3.444 3.544 2,645,597 +0.08(+2.22%)
Nov 20, 2012 3.506 3.506 3.421 3.467 2,216,781 -0.02(-0.66%)
Nov 19, 2012 3.421 3.521 3.413 3.490 3,620,738 +0.08(+2.26%)
Nov 16, 2012 3.329 3.421 3.329 3.413 6,061,686 +0.09(+2.78%)
Nov 15, 2012 3.336 3.367 3.298 3.321 5,144,620 -0.03(-1.03%)
Nov 14, 2012 3.383 3.421 3.352 3.356 5,583,320 -0.01(-0.34%)
Nov 13, 2012 3.321 3.398 3.313 3.367 4,043,135 +0.03(+0.81%)
Nov 12, 2012 3.421 3.421 3.336 3.340 4,059,452 -0.09(-2.58%)
Nov 09, 2012 3.375 3.444 3.344 3.429 7,756,505 +0.05(+1.37%)
Nov 08, 2012 3.321 3.506 3.321 3.383 14,554,563 +0.10(+3.05%)
Nov 07, 2012 3.329 3.344 3.267 3.282 5,010,502 -0.07(-2.07%)
Nov 06, 2012 3.329 3.367 3.306 3.352 2,257,634 +0.04(+1.13%)
Nov 05, 2012 3.329 3.336 3.290 3.314 2,548,751 -0.01(-0.20%)
Nov 02, 2012 3.352 3.360 3.298 3.321 2,144,885 -0.02(-0.69%)
Nov 01, 2012 3.298 3.383 3.281 3.344 5,310,920 +0.06(+1.88%)
Oct 31, 2012 3.205 3.298 3.205 3.282 3,275,790 +0.08(+2.40%)
Oct 26, 2012 3.290 3.205 3.205 3.205 3,531,598 -0.09(-2.80%)
Oct 25, 2012 3.205 3.306 3.190 3.298 3,876,460 +0.11(+3.38%)
Oct 24, 2012 3.221 3.221 3.167 3.190 1,715,148 -0.01(-0.24%)
Oct 23, 2012 3.190 3.213 3.159 3.198 2,062,124 -0.03(-0.95%)
Oct 19, 2012 3.298 3.321 3.205 3.229 2,954,064 -0.09(-2.78%)
Oct 18, 2012 3.313 3.329 3.298 3.321 1,609,469 +0.02(+0.47%)
Oct 17, 2012 3.282 3.313 3.267 3.306 1,582,101 +0.02(+0.47%)
Oct 16, 2012 3.290 3.298 3.259 3.290 1,236,730 +0.01(+0.23%)
Oct 15, 2012 3.267 3.282 3.236 3.282 1,841,115 +0.04(+1.19%)
Oct 12, 2012 3.229 3.275 3.190 3.244 5,152,024 +0.00(+0.00%)
Oct 11, 2012 3.267 3.282 3.244 3.244 2,207,708 +0.00(+0.00%)
Oct 10, 2012 3.236 3.275 3.229 3.244 1,455,251 +0.00(+0.00%)
Oct 09, 2012 3.275 3.275 3.229 3.244 2,101,942 -0.02(-0.71%)
Oct 08, 2012 3.236 3.267 3.151 3.267 7,843,963 +0.03(+0.95%)
Oct 05, 2012 3.259 3.282 3.236 3.236 2,533,129 -0.03(-0.83%)
Oct 04, 2012 3.290 3.306 3.252 3.263 2,369,347 -0.03(-0.82%)
Oct 03, 2012 3.290 3.313 3.267 3.290 2,786,333 -0.01(-0.23%)
Oct 02, 2012 3.290 3.321 3.252 3.298 3,653,060 +0.02(+0.71%)
Oct 01, 2012 3.444 3.467 3.244 3.275 11,789,113 -0.21(-6.08%)
Sep 28, 2012 3.490 3.521 3.444 3.487 3,173,432 -0.02(-0.55%)
Sep 27, 2012 3.568 3.598 3.490 3.506 5,163,228 -0.05(-1.30%)
Sep 26, 2012 3.529 3.606 3.498 3.552 4,048,489 -0.00(-0.11%)
Sep 25, 2012 3.521 3.583 3.514 3.556 6,442,912 +0.03(+0.98%)
Sep 24, 2012 3.490 3.544 3.452 3.521 2,898,262 +0.00(+0.11%)
Sep 21, 2012 3.506 3.521 3.475 3.517 6,971,157 +0.02(+0.55%)
Sep 20, 2012 3.467 3.506 3.452 3.498 2,808,214 +0.02(+0.67%)
Sep 19, 2012 3.413 3.490 3.398 3.475 3,764,621 +0.07(+2.04%)
Sep 18, 2012 3.429 3.452 3.398 3.406 4,740,591 +0.01(+0.23%)
Sep 17, 2012 3.521 3.521 3.398 3.398 3,858,074 -0.13(-3.71%)
Sep 14, 2012 3.506 3.560 3.490 3.529 2,558,199 +0.02(+0.55%)
Sep 13, 2012 3.490 3.514 3.475 3.510 2,527,683 +0.02(+0.55%)
Sep 12, 2012 3.429 3.506 3.413 3.490 2,935,099 +0.06(+1.80%)
Sep 11, 2012 3.398 3.452 3.390 3.429 2,182,160 +0.04(+1.25%)
Sep 10, 2012 3.437 3.444 3.383 3.386 3,774,167 -0.04(-1.24%)
Sep 07, 2012 3.444 3.452 3.379 3.429 4,279,495 -0.01(-0.34%)
Sep 06, 2012 3.413 3.444 3.390 3.440 3,318,127 +0.03(+1.02%)
Sep 05, 2012 3.313 3.413 3.313 3.406 3,433,746 +0.08(+2.31%)
Sep 04, 2012 3.290 3.336 3.275 3.329 2,325,660 +0.04(+1.17%)
Aug 31, 2012 3.321 3.344 3.275 3.290 2,310,639 -0.03(-0.93%)
Aug 30, 2012 3.352 3.360 3.313 3.321 1,853,279 -0.05(-1.37%)
Aug 29, 2012 3.367 3.383 3.344 3.367 1,021,792 +0.01(+0.23%)
Aug 27, 2012 3.398 3.398 3.344 3.360 2,786,967 -0.01(-0.23%)
Aug 24, 2012 3.259 3.383 3.205 3.367 9,195,053 +0.08(+2.58%)
Aug 23, 2012 3.329 3.336 3.244 3.282 4,623,930 -0.05(-1.62%)
Aug 22, 2012 3.352 3.352 3.313 3.336 1,267,804 -0.02(-0.46%)
Aug 21, 2012 3.360 3.360 3.321 3.352 2,340,038 +0.00(+0.00%)
Aug 20, 2012 3.360 3.390 3.344 3.352 2,815,932 -0.02(-0.46%)
Aug 17, 2012 3.375 3.390 3.344 3.367 2,966,116 -0.02(-0.46%)
Aug 16, 2012 3.390 3.413 3.375 3.383 2,364,869 -0.01(-0.23%)
Aug 15, 2012 3.390 3.398 3.367 3.390 5,466,469 +0.02(+0.46%)
Aug 14, 2012 3.352 3.413 3.352 3.375 4,241,904 +0.01(+0.23%)
Aug 13, 2012 3.429 3.429 3.360 3.367 3,231,488 -0.06(-1.80%)
Aug 10, 2012 3.514 3.533 3.398 3.429 5,097,229 -0.10(-2.84%)
Aug 09, 2012 3.583 3.629 3.494 3.529 3,638,731 +0.03(+0.88%)
Aug 08, 2012 3.506 3.537 3.490 3.498 2,482,383 -0.01(-0.22%)
Aug 07, 2012 3.490 3.544 3.483 3.506 2,835,547 +0.01(+0.22%)
Aug 06, 2012 3.498 3.525 3.475 3.498 2,200,635 +0.04(+1.11%)
Aug 03, 2012 3.467 3.490 3.444 3.460 2,369,925 +0.02(+0.45%)
Aug 02, 2012 3.475 3.483 3.421 3.444 1,874,968 -0.04(-1.11%)
Aug 01, 2012 3.544 3.544 3.483 3.483 1,257,473 -0.05(-1.53%)
Jul 31, 2012 3.544 3.552 3.498 3.537 1,654,113 +0.00(+0.00%)
Jul 30, 2012 3.490 3.544 3.490 3.537 2,554,696 +0.03(+0.88%)
Jul 27, 2012 3.460 3.506 3.437 3.506 2,014,581 +0.05(+1.56%)
Jul 26, 2012 3.437 3.460 3.413 3.452 2,996,021 +0.04(+1.13%)
Jul 25, 2012 3.406 3.437 3.383 3.413 1,813,980 +0.02(+0.57%)
Jul 24, 2012 3.475 3.490 3.390 3.394 2,532,861 -0.08(-2.33%)
Jul 23, 2012 3.521 3.544 3.437 3.475 2,927,311 -0.08(-2.38%)
Jul 20, 2012 3.629 3.645 3.529 3.560 3,246,884 -0.08(-2.22%)
Jul 19, 2012 3.683 3.699 3.629 3.641 1,589,222 -0.03(-0.94%)
Jul 18, 2012 3.691 3.699 3.645 3.675 2,667,111 -0.02(-0.42%)
Jul 17, 2012 3.668 3.699 3.614 3.691 2,738,974 +0.03(+0.84%)
Jul 16, 2012 3.652 3.683 3.641 3.660 1,573,146 -0.01(-0.31%)
Jul 13, 2012 3.683 3.683 3.645 3.672 2,078,049 +0.00(+0.10%)
Jul 12, 2012 3.598 3.683 3.583 3.668 2,716,979 +0.05(+1.49%)
Jul 11, 2012 3.606 3.637 3.568 3.614 4,521,115 +0.08(+2.40%)
Jul 10, 2012 3.621 3.637 3.506 3.529 3,834,373 -0.07(-1.93%)
Jul 09, 2012 3.652 3.668 3.575 3.598 2,362,462 -0.07(-1.89%)
Jul 06, 2012 3.637 3.668 3.629 3.668 1,706,148 +0.00(+0.00%)
Jul 05, 2012 3.629 3.668 3.621 3.668 2,344,138 +0.02(+0.42%)
Jul 03, 2012 3.575 3.660 3.575 3.652 1,647,867 +0.04(+1.07%)
Jul 02, 2012 3.637 3.637 3.560 3.614 4,126,775 -0.02(-0.64%)
Jun 29, 2012 3.575 3.645 3.544 3.637 4,445,691 +0.12(+3.28%)
Jun 28, 2012 3.521 3.598 3.444 3.521 7,315,124 +0.07(+2.01%)
Jun 27, 2012 3.452 3.514 3.437 3.452 3,571,174 +0.02(+0.45%)
Jun 26, 2012 3.460 3.460 3.406 3.437 2,132,494 +0.00(+0.00%)
Jun 25, 2012 3.460 3.483 3.421 3.437 1,691,425 -0.06(-1.76%)
Jun 22, 2012 3.467 3.498 3.452 3.498 3,117,165 +0.02(+0.67%)
Jun 21, 2012 3.521 3.537 3.460 3.475 2,304,569 -0.05(-1.31%)
Jun 20, 2012 3.506 3.537 3.506 3.521 1,947,526 +0.00(+0.11%)
Jun 19, 2012 3.521 3.544 3.498 3.517 2,303,798 -0.00(-0.11%)
Jun 18, 2012 3.475 3.537 3.430 3.521 2,606,166 +0.05(+1.33%)
Jun 15, 2012 3.421 3.483 3.398 3.475 3,973,130 +0.05(+1.46%)
Jun 14, 2012 3.406 3.444 3.383 3.425 2,588,319 +0.03(+0.79%)
Jun 13, 2012 3.413 3.460 3.390 3.398 2,585,393 -0.03(-0.90%)
Jun 12, 2012 3.452 3.483 3.406 3.429 2,747,471 -0.02(-0.45%)
Jun 11, 2012 3.506 3.513 3.444 3.444 2,061,318 -0.04(-1.11%)
Jun 08, 2012 3.467 3.514 3.398 3.483 2,775,383 -0.01(-0.22%)
Jun 07, 2012 3.498 3.544 3.475 3.490 2,245,315 +0.01(+0.22%)
Jun 06, 2012 3.460 3.506 3.452 3.483 3,061,135 +0.04(+1.12%)
Jun 05, 2012 3.467 3.514 3.429 3.444 2,626,235 -0.03(-0.89%)
Jun 04, 2012 3.591 3.621 3.444 3.475 4,846,726 -0.12(-3.43%)
Jun 01, 2012 3.483 3.645 3.452 3.598 8,393,786 +0.06(+1.74%)
May 31, 2012 3.483 3.544 3.437 3.537 5,092,395 +0.05(+1.55%)
May 30, 2012 3.575 3.575 3.460 3.483 4,606,831 -0.12(-3.21%)
May 29, 2012 3.606 3.621 3.537 3.598 4,110,058 +0.03(+0.86%)
May 25, 2012 3.467 3.637 3.452 3.568 8,482,649 +0.12(+3.35%)
May 24, 2012 3.506 3.506 3.437 3.452 2,207,371 -0.03(-0.88%)
May 23, 2012 3.390 3.514 3.367 3.483 5,019,111 +0.08(+2.49%)
May 22, 2012 3.514 3.537 3.383 3.398 5,387,624 -0.12(-3.29%)
May 21, 2012 3.467 3.529 3.429 3.514 4,238,256 +0.05(+1.54%)
May 18, 2012 3.460 3.498 3.429 3.460 4,238,955 +0.01(+0.25%)
May 17, 2012 3.467 3.537 3.437 3.452 6,309,005 +0.00(+0.00%)
May 16, 2012 3.498 3.506 3.444 3.452 3,186,177 -0.04(-1.10%)
May 15, 2012 3.475 3.514 3.452 3.490 4,588,446 +0.01(+0.33%)
May 14, 2012 3.429 3.506 3.425 3.479 3,922,558 +0.03(+0.78%)
May 11, 2012 3.460 3.483 3.437 3.452 3,326,960 -0.02(-0.44%)
May 10, 2012 3.498 3.498 3.437 3.467 4,947,771 +0.00(+0.00%)
May 09, 2012 3.552 3.552 3.444 3.467 12,108,430 -0.13(-3.64%)
May 08, 2012 3.683 3.714 3.514 3.598 16,673,543 -0.15(-4.11%)
May 07, 2012 3.683 3.806 3.675 3.752 8,167,376 +0.05(+1.25%)
May 04, 2012 3.714 3.722 3.675 3.706 3,537,357 -0.01(-0.21%)
May 03, 2012 3.714 3.752 3.699 3.714 1,875,182 -0.00(-0.10%)
May 02, 2012 3.799 3.799 3.699 3.718 3,966,057 -0.08(-2.13%)
May 01, 2012 3.768 3.814 3.760 3.799 3,287,832 +0.05(+1.23%)
Apr 30, 2012 3.737 3.752 3.706 3.752 2,541,842 +0.02(+0.62%)
Apr 27, 2012 3.752 3.760 3.706 3.729 3,376,646 -0.01(-0.21%)
Apr 26, 2012 3.737 3.760 3.728 3.737 1,881,612 +0.02(+0.41%)
Apr 25, 2012 3.675 3.729 3.652 3.722 3,235,678 +0.09(+2.55%)
Apr 24, 2012 3.683 3.714 3.629 3.629 4,138,185 -0.07(-1.77%)
Apr 23, 2012 3.683 3.699 3.637 3.695 3,588,239 -0.01(-0.31%)
Apr 20, 2012 3.691 3.731 3.675 3.706 2,484,794 +0.02(+0.42%)
Apr 19, 2012 3.722 3.745 3.668 3.691 2,878,838 -0.03(-0.83%)
Apr 18, 2012 3.752 3.752 3.706 3.722 2,084,521 -0.02(-0.41%)
Apr 17, 2012 3.783 3.799 3.691 3.737 5,893,222 -0.03(-0.72%)
Apr 16, 2012 3.830 3.837 3.760 3.764 1,906,134 -0.05(-1.31%)
Apr 13, 2012 3.830 3.853 3.799 3.814 3,017,445 -0.04(-1.00%)
Apr 12, 2012 3.783 3.868 3.768 3.853 5,803,232 +0.09(+2.35%)
Apr 11, 2012 3.737 3.768 3.722 3.764 4,824,498 +0.07(+1.77%)
Apr 10, 2012 3.776 3.814 3.691 3.699 9,356,791 -0.10(-2.64%)
Apr 09, 2012 3.814 3.830 3.776 3.799 6,002,886 -0.05(-1.20%)
Apr 05, 2012 3.845 3.868 3.814 3.845 7,482,298 -0.01(-0.20%)
Apr 04, 2012 3.891 3.922 3.845 3.853 8,730,578 -0.05(-1.19%)
Apr 03, 2012 3.860 3.914 3.845 3.899 7,331,958 +0.04(+1.00%)
Apr 02, 2012 3.837 3.876 3.776 3.860 5,158,231 +0.00(+0.00%)
Mar 30, 2012 3.845 3.860 3.814 3.860 5,237,618 +0.04(+1.01%)
Mar 29, 2012 3.830 3.830 3.752 3.822 6,980,629 +0.00(+0.00%)
Mar 28, 2012 3.845 3.860 3.814 3.822 2,184,702 -0.02(-0.60%)
Mar 27, 2012 3.883 3.899 3.845 3.845 2,893,789 -0.05(-1.19%)
Mar 26, 2012 3.822 3.891 3.814 3.891 4,154,069 +0.10(+2.54%)
Mar 23, 2012 3.830 3.853 3.776 3.795 3,698,507 -0.05(-1.30%)
Mar 22, 2012 3.883 3.907 3.830 3.845 3,090,081 -0.04(-0.99%)
Mar 21, 2012 3.899 3.953 3.876 3.883 3,235,058 -0.01(-0.20%)
Mar 20, 2012 3.860 3.930 3.837 3.891 4,386,467 +0.02(+0.40%)
Mar 19, 2012 3.914 3.930 3.814 3.876 5,163,386 -0.01(-0.20%)
Mar 16, 2012 3.806 3.930 3.783 3.883 10,100,677 +0.10(+2.65%)
Mar 15, 2012 3.729 3.799 3.722 3.783 4,499,633 +0.06(+1.55%)
Mar 14, 2012 3.729 3.768 3.714 3.726 5,558,808 -0.00(-0.10%)
Mar 13, 2012 3.729 3.745 3.714 3.729 2,671,614 +0.02(+0.62%)
Mar 12, 2012 3.768 3.768 3.706 3.706 4,738,825 -0.06(-1.64%)
Mar 09, 2012 3.729 3.768 3.699 3.768 6,061,096 +0.06(+1.66%)
Mar 08, 2012 3.722 3.745 3.699 3.706 3,715,212 +0.02(+0.42%)
Mar 07, 2012 3.699 3.722 3.660 3.691 7,065,439 +0.04(+1.16%)
Mar 06, 2012 3.745 3.752 3.645 3.648 8,071,883 -0.10(-2.77%)
Mar 05, 2012 3.830 3.837 3.737 3.752 7,317,990 -0.10(-2.50%)
Mar 02, 2012 3.860 3.887 3.737 3.849 14,219,483 -0.02(-0.60%)
Mar 01, 2012 3.930 3.984 3.860 3.872 12,709,497 -0.03(-0.89%)
Feb 29, 2012 3.968 4.022 3.903 3.907 7,666,152 -0.08(-2.12%)
Feb 28, 2012 3.860 4.007 3.860 3.991 9,626,214 +0.14(+3.60%)
Feb 27, 2012 3.883 3.914 3.853 3.853 5,295,774 -0.05(-1.28%)
Feb 24, 2012 3.914 3.945 3.891 3.903 4,023,852 -0.01(-0.30%)
Feb 23, 2012 3.922 3.945 3.883 3.914 3,302,458 +0.00(+0.00%)
Feb 22, 2012 3.976 3.991 3.907 3.914 3,762,174 -0.06(-1.55%)
Feb 21, 2012 4.030 4.038 3.961 3.976 4,530,476 -0.02(-0.58%)
Feb 17, 2012 4.007 4.038 3.999 3.999 2,746,820 +0.00(+0.00%)
Feb 16, 2012 3.945 4.014 3.937 3.999 4,943,367 +0.05(+1.17%)
Feb 15, 2012 3.991 4.014 3.937 3.953 4,296,433 -0.02(-0.39%)
Feb 14, 2012 4.007 4.022 3.907 3.968 4,188,379 -0.04(-0.96%)
Feb 13, 2012 4.092 4.107 3.968 4.007 6,928,098 -0.01(-0.19%)
Feb 10, 2012 3.937 4.022 3.907 4.014 9,643,036 +0.08(+1.96%)
Feb 09, 2012 3.914 3.968 3.876 3.937 9,812,294 +0.05(+1.39%)
Feb 08, 2012 3.876 3.891 3.845 3.883 8,305,628 +0.03(+0.80%)
Feb 07, 2012 3.791 3.876 3.791 3.853 9,553,294 +0.05(+1.21%)
Feb 06, 2012 3.776 3.841 3.737 3.806 9,849,310 +0.08(+2.28%)
Feb 03, 2012 3.799 3.799 3.699 3.722 9,464,346 +0.03(+0.84%)
Feb 02, 2012 3.660 3.714 3.660 3.691 8,214,763 +0.04(+1.05%)
Feb 01, 2012 3.629 3.675 3.621 3.652 8,575,440 +0.04(+1.07%)
Jan 31, 2012 3.899 3.914 3.598 3.614 21,383,356 -0.25(-6.39%)
Jan 30, 2012 3.953 3.991 3.860 3.860 13,122,241 -0.15(-3.84%)
Jan 27, 2012 3.976 4.061 3.853 4.014 12,068,729 -0.04(-0.95%)
Jan 26, 2012 4.068 4.076 4.007 4.053 5,594,687 +0.01(+0.19%)
Jan 25, 2012 4.061 4.084 4.014 4.045 4,406,709 -0.02(-0.38%)
Jan 24, 2012 3.968 4.068 3.953 4.061 4,541,995 +0.11(+2.73%)
Jan 23, 2012 4.053 4.076 3.930 3.953 6,959,315 -0.09(-2.29%)
Jan 20, 2012 4.130 4.138 4.014 4.045 4,095,029 -0.08(-1.87%)
Jan 19, 2012 4.161 4.172 4.115 4.122 2,067,301 -0.04(-0.93%)
Jan 18, 2012 4.092 4.161 4.065 4.161 3,241,046 +0.07(+1.69%)
Jan 17, 2012 4.161 4.161 4.084 4.092 1,694,998 -0.05(-1.30%)
Jan 13, 2012 4.122 4.153 4.084 4.145 1,973,271 -0.01(-0.19%)
Jan 12, 2012 4.145 4.161 4.092 4.153 2,392,438 +0.00(+0.00%)
Jan 11, 2012 4.169 4.192 4.053 4.153 6,429,429 -0.02(-0.55%)
Jan 10, 2012 4.161 4.230 4.130 4.176 3,080,498 +0.05(+1.12%)
Jan 09, 2012 4.199 4.207 4.107 4.130 4,475,177 -0.05(-1.29%)
Jan 06, 2012 4.199 4.223 4.099 4.184 4,676,840 +0.05(+1.12%)
Jan 05, 2012 4.061 4.192 4.007 4.138 4,358,612 +0.07(+1.70%)
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.