FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
173.92 USD  +1.78 (+1.03%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.13 54.09 54.09 54.09 1,864,700 -0.68(-1.24%)
Dec 30, 2009 54.76 55.09 54.29 54.77 2,083,573 -0.16(-0.29%)
Dec 29, 2009 55.77 56.01 54.89 54.93 2,701,998 -1.00(-1.79%)
Dec 28, 2009 56.36 56.73 55.67 55.93 1,997,260 -0.40(-0.71%)
Dec 24, 2009 56.21 56.69 56.14 56.33 869,253 +0.27(+0.48%)
Dec 23, 2009 56.68 56.87 55.76 56.06 2,642,116 -0.53(-0.94%)
Dec 22, 2009 55.56 56.69 55.42 56.59 3,497,427 +1.01(+1.82%)
Dec 21, 2009 55.11 55.74 54.90 55.58 3,714,478 +0.75(+1.37%)
Dec 18, 2009 54.47 55.19 54.31 54.83 7,487,021 +0.69(+1.27%)
Dec 17, 2009 54.06 54.87 53.20 54.14 4,851,377 +0.14(+0.26%)
Dec 16, 2009 53.74 54.85 53.53 54.00 5,050,956 +0.49(+0.92%)
Dec 15, 2009 53.15 53.81 53.10 53.51 3,196,401 +0.25(+0.47%)
Dec 14, 2009 53.18 53.36 52.89 53.26 3,072,944 +0.82(+1.56%)
Dec 11, 2009 52.53 53.05 52.23 52.44 3,113,909 +0.04(+0.08%)
Dec 10, 2009 52.96 53.98 52.23 52.40 3,951,871 -0.24(-0.46%)
Dec 09, 2009 52.51 52.89 51.61 52.64 3,643,755 +0.37(+0.71%)
Dec 08, 2009 53.16 53.16 52.06 52.27 4,555,031 -1.34(-2.50%)
Dec 07, 2009 54.10 54.47 53.34 53.61 4,311,152 -0.63(-1.16%)
Dec 04, 2009 55.04 55.40 53.72 54.24 10,537,128 -0.16(-0.29%)
Dec 03, 2009 54.48 54.62 54.06 54.40 7,813,802 +0.40(+0.74%)
Dec 02, 2009 54.09 54.30 53.43 54.00 4,803,298 -0.05(-0.09%)
Dec 01, 2009 54.25 55.14 53.92 54.05 6,344,565 +0.54(+1.01%)
Nov 30, 2009 53.82 53.82 52.81 53.51 7,062,627 +1.15(+2.20%)
Nov 27, 2009 51.86 53.28 51.82 52.36 3,340,131 -1.34(-2.50%)
Nov 25, 2009 51.68 54.15 51.27 53.70 14,299,090 +1.41(+2.70%)
Nov 24, 2009 51.98 52.58 51.50 52.29 8,435,428 +0.44(+0.85%)
Nov 23, 2009 53.11 53.59 51.54 51.85 7,329,921 +1.02(+2.01%)
Nov 20, 2009 50.69 51.05 49.78 50.83 5,696,849 -0.06(-0.12%)
Nov 19, 2009 51.26 51.83 50.12 50.89 6,958,585 -0.57(-1.11%)
Nov 18, 2009 50.52 52.28 50.27 51.46 13,402,285 +2.31(+4.70%)
Nov 17, 2009 49.14 49.25 48.18 49.15 4,440,591 +0.24(+0.49%)
Nov 16, 2009 47.86 49.97 47.80 48.91 6,373,676 +1.33(+2.80%)
Nov 13, 2009 47.75 48.16 47.26 47.58 3,124,735 +0.17(+0.36%)
Nov 12, 2009 48.08 48.50 47.32 47.41 3,371,703 -0.60(-1.25%)
Nov 11, 2009 49.01 49.04 47.77 48.01 4,020,532 -0.34(-0.70%)
Nov 10, 2009 48.29 49.27 48.25 48.35 4,317,514 -0.13(-0.27%)
Nov 09, 2009 47.77 48.86 47.77 48.48 4,644,056 +1.32(+2.80%)
Nov 06, 2009 47.79 48.59 46.85 47.16 4,667,922 -0.95(-1.97%)
Nov 05, 2009 47.06 48.16 47.06 48.11 5,110,361 +1.35(+2.89%)
Nov 04, 2009 47.75 48.00 46.53 46.76 5,008,018 -0.45(-0.95%)
Nov 03, 2009 45.61 47.60 45.47 47.21 4,414,898 +0.91(+1.97%)
Nov 02, 2009 45.80 47.05 45.19 46.30 4,228,710 +0.75(+1.65%)
Oct 30, 2009 47.40 47.60 45.25 45.55 6,210,821 -1.96(-4.13%)
Oct 29, 2009 45.82 47.85 45.70 47.51 5,129,693 +2.09(+4.60%)
Oct 28, 2009 46.75 47.11 45.31 45.42 5,768,664 -1.50(-3.20%)
Oct 27, 2009 48.32 48.70 46.73 46.92 5,001,557 -1.12(-2.33%)
Oct 26, 2009 48.33 49.88 47.89 48.04 7,074,859 -0.04(-0.08%)
Oct 23, 2009 48.76 48.89 47.88 48.08 6,008,315 -0.30(-0.62%)
Oct 22, 2009 47.63 48.67 47.27 48.38 9,052,567 +0.28(+0.58%)
Oct 21, 2009 45.39 49.68 45.39 48.10 15,985,307 +2.09(+4.54%)
Oct 20, 2009 45.45 46.18 45.41 46.01 6,874,903 -0.03(-0.07%)
Oct 19, 2009 44.16 46.40 44.16 46.04 9,232,169 +2.00(+4.54%)
Oct 16, 2009 43.56 44.17 43.03 44.04 4,999,470 -0.01(-0.02%)
Oct 15, 2009 43.53 44.22 43.35 44.05 5,347,629 +0.30(+0.69%)
Oct 14, 2009 43.17 43.83 42.79 43.75 6,190,740 +1.10(+2.58%)
Oct 13, 2009 42.52 42.77 42.12 42.65 4,501,626 +0.04(+0.09%)
Oct 12, 2009 43.29 43.75 42.19 42.61 4,882,299 -0.36(-0.84%)
Oct 09, 2009 42.99 43.20 42.41 42.97 4,362,793 -0.15(-0.35%)
Oct 08, 2009 43.20 43.88 42.74 43.12 4,766,122 +0.49(+1.15%)
Oct 07, 2009 43.04 43.39 42.15 42.63 4,292,169 -0.48(-1.11%)
Oct 06, 2009 42.41 44.07 42.41 43.11 5,623,117 +0.99(+2.35%)
Oct 05, 2009 41.45 42.33 41.27 42.12 4,009,836 +0.99(+2.41%)
Oct 02, 2009 40.72 41.76 40.28 41.13 6,159,905 -0.27(-0.65%)
Oct 01, 2009 42.64 42.85 41.39 41.40 5,306,327 -1.52(-3.54%)
Sep 30, 2009 43.65 43.70 42.08 42.92 5,135,768 -0.28(-0.65%)
Sep 29, 2009 42.78 43.71 42.59 43.20 5,667,872 -0.39(-0.89%)
Sep 28, 2009 44.16 44.39 42.37 43.59 7,604,938 -0.35(-0.80%)
Sep 25, 2009 44.23 44.75 43.47 43.94 3,947,109 -0.49(-1.10%)
Sep 24, 2009 45.56 45.79 44.02 44.43 4,841,403 -0.96(-2.12%)
Sep 23, 2009 46.40 46.51 45.33 45.39 3,824,665 -0.79(-1.71%)
Sep 22, 2009 45.00 47.04 44.81 46.18 6,290,117 +1.30(+2.90%)
Sep 21, 2009 44.41 45.38 44.01 44.88 3,753,416 -0.19(-0.42%)
Sep 18, 2009 46.28 46.31 44.88 45.07 6,196,491 -0.85(-1.85%)
Sep 17, 2009 44.99 46.20 44.67 45.92 8,265,561 +1.36(+3.05%)
Sep 16, 2009 44.71 45.38 44.39 44.56 6,673,785 -0.61(-1.35%)
Sep 15, 2009 43.42 45.62 43.15 45.17 8,081,760 +1.91(+4.42%)
Sep 14, 2009 42.51 43.31 42.10 43.26 4,320,239 +0.26(+0.60%)
Sep 11, 2009 43.10 43.77 42.61 43.00 3,821,153 -0.03(-0.07%)
Sep 10, 2009 42.70 43.03 41.91 43.03 5,643,730 +0.02(+0.05%)
Sep 09, 2009 42.85 43.38 42.31 43.01 4,422,352 +0.23(+0.54%)
Sep 08, 2009 42.80 43.05 42.11 42.78 3,683,148 +0.60(+1.42%)
Sep 04, 2009 41.20 42.18 40.80 42.18 6,684,540 +0.96(+2.33%)
Sep 03, 2009 40.71 41.28 40.36 41.22 6,721,169 +0.00(+0.00%)
Sep 02, 2009 42.44 42.61 41.03 41.22 6,717,364 -1.27(-2.99%)
Sep 01, 2009 43.37 44.35 42.36 42.49 5,078,791 -1.11(-2.55%)
Aug 31, 2009 43.92 44.04 43.08 43.60 3,884,207 -0.83(-1.87%)
Aug 28, 2009 45.32 45.77 44.05 44.43 4,054,028 -0.64(-1.42%)
Aug 27, 2009 44.90 45.41 44.02 45.07 3,469,235 -0.06(-0.13%)
Aug 26, 2009 46.04 46.06 44.90 45.13 4,697,120 -1.18(-2.55%)
Aug 25, 2009 45.57 46.76 45.29 46.31 5,101,879 +0.96(+2.12%)
Aug 24, 2009 45.10 46.21 44.99 45.35 4,557,637 +0.55(+1.23%)
Aug 21, 2009 44.39 45.11 44.02 44.80 5,245,913 +0.81(+1.84%)
Aug 20, 2009 43.82 44.49 43.72 43.99 5,478,658 +0.21(+0.48%)
Aug 19, 2009 43.22 44.36 42.61 43.78 13,951,425 -1.31(-2.91%)
Aug 18, 2009 42.67 45.18 42.67 45.09 7,343,988 +2.69(+6.34%)
Aug 17, 2009 43.62 43.84 42.19 42.40 4,358,930 -2.13(-4.78%)
Aug 14, 2009 45.42 45.75 43.97 44.53 4,039,134 -1.10(-2.41%)
Aug 13, 2009 46.14 46.28 45.17 45.63 3,548,176 -0.17(-0.37%)
Aug 12, 2009 44.69 46.24 44.38 45.80 4,470,904 +0.94(+2.10%)
Aug 11, 2009 45.09 45.24 44.07 44.86 4,000,104 -0.66(-1.45%)
Aug 10, 2009 46.16 46.25 45.12 45.52 3,445,253 -0.79(-1.71%)
Aug 07, 2009 46.03 47.00 45.40 46.31 3,397,824 +0.95(+2.09%)
Aug 06, 2009 45.95 46.24 44.88 45.36 3,132,232 -0.09(-0.20%)
Aug 05, 2009 45.80 45.87 44.68 45.45 4,411,466 -0.04(-0.09%)
Aug 04, 2009 45.19 46.40 44.72 45.49 5,423,806 +0.07(+0.16%)
Aug 03, 2009 44.44 45.88 44.40 45.42 5,163,144 +1.68(+3.83%)
Jul 31, 2009 42.88 44.27 42.61 43.74 5,381,634 +0.87(+2.03%)
Jul 30, 2009 42.08 43.30 41.89 42.87 5,202,360 +1.69(+4.10%)
Jul 29, 2009 41.64 41.64 40.73 41.18 3,235,030 -0.96(-2.28%)
Jul 28, 2009 42.13 42.37 41.25 42.14 3,546,917 -0.42(-0.99%)
Jul 27, 2009 42.45 42.75 41.82 42.56 2,597,611 +0.20(+0.47%)
Jul 24, 2009 41.85 42.48 40.90 42.36 4,293,755 +0.26(+0.62%)
Jul 23, 2009 40.12 42.39 40.00 42.10 5,362,222 +1.93(+4.80%)
Jul 22, 2009 39.93 40.90 39.81 40.17 3,920,941 -0.37(-0.91%)
Jul 21, 2009 41.65 42.25 40.04 40.54 7,082,240 +0.75(+1.88%)
Jul 20, 2009 38.95 39.83 38.50 39.79 4,789,187 +1.41(+3.67%)
Jul 17, 2009 38.81 38.97 38.13 38.38 4,121,587 -0.62(-1.59%)
Jul 16, 2009 38.58 39.17 38.10 39.00 3,868,146 +0.33(+0.85%)
Jul 15, 2009 37.49 38.74 37.41 38.67 4,597,113 +1.79(+4.85%)
Jul 14, 2009 36.74 36.92 35.78 36.88 3,565,913 +0.29(+0.79%)
Jul 13, 2009 35.79 36.62 35.72 36.59 4,264,797 +1.28(+3.63%)
Jul 10, 2009 35.31 35.93 34.90 35.31 4,776,557 -0.36(-1.01%)
Jul 09, 2009 36.34 36.59 35.55 35.67 5,791,941 -0.17(-0.47%)
Jul 08, 2009 36.23 36.29 35.15 35.84 7,314,888 -0.14(-0.39%)
Jul 07, 2009 37.90 38.11 35.95 35.98 4,534,748 -2.04(-5.37%)
Jul 06, 2009 38.23 38.32 37.12 38.02 4,711,846 -0.51(-1.32%)
Jul 02, 2009 39.61 39.76 38.53 38.53 4,161,026 -1.84(-4.56%)
Jul 01, 2009 40.31 41.25 40.25 40.37 4,189,533 +0.42(+1.05%)
Jun 30, 2009 41.13 41.66 39.43 39.95 7,633,345 -2.20(-5.22%)
Jun 29, 2009 41.92 42.84 41.57 42.15 3,001,715 +0.37(+0.89%)
Jun 26, 2009 41.74 42.39 41.54 41.78 7,405,595 -0.33(-0.78%)
Jun 25, 2009 41.76 42.20 41.43 42.11 5,737,228 +2.12(+5.30%)
Jun 24, 2009 39.83 40.89 39.69 39.99 4,497,144 +0.74(+1.89%)
Jun 23, 2009 39.14 39.68 38.47 39.25 4,428,833 +0.32(+0.82%)
Jun 22, 2009 39.58 39.59 38.54 38.93 6,285,707 -1.13(-2.82%)
Jun 19, 2009 41.16 41.16 39.93 40.06 4,649,600 -0.42(-1.04%)
Jun 18, 2009 41.31 41.34 40.00 40.48 4,214,683 -0.47(-1.15%)
Jun 17, 2009 41.41 41.47 39.15 40.95 6,333,599 -0.67(-1.61%)
Jun 16, 2009 43.36 44.02 41.28 41.62 5,235,447 -1.48(-3.43%)
Jun 15, 2009 44.08 44.24 42.41 43.10 4,774,967 -1.67(-3.73%)
Jun 12, 2009 44.68 44.78 43.70 44.77 3,587,279 -0.31(-0.69%)
Jun 11, 2009 45.87 46.00 45.02 45.08 5,441,529 -0.63(-1.38%)
Jun 10, 2009 46.65 46.93 44.50 45.71 4,131,367 -0.23(-0.50%)
Jun 09, 2009 46.01 46.90 45.40 45.94 4,209,557 +0.14(+0.31%)
Jun 08, 2009 45.00 46.39 44.61 45.80 5,156,799 -0.67(-1.44%)
Jun 05, 2009 47.15 47.66 45.75 46.47 5,414,920 +0.05(+0.11%)
Jun 04, 2009 45.44 46.80 45.00 46.42 4,179,184 +1.69(+3.78%)
Jun 03, 2009 46.03 46.14 44.19 44.73 6,844,892 -1.66(-3.58%)
Jun 02, 2009 46.89 47.52 45.91 46.39 5,924,779 -0.57(-1.21%)
Jun 01, 2009 44.74 47.25 44.56 46.96 8,917,020 +3.49(+8.03%)
May 29, 2009 42.18 43.47 42.18 43.47 4,920,089 +1.62(+3.87%)
May 28, 2009 43.04 43.34 41.22 41.85 6,312,766 -0.94(-2.20%)
May 27, 2009 43.15 44.35 42.68 42.79 4,568,045 +0.00(+0.00%)
May 26, 2009 41.61 43.33 41.19 42.79 4,292,348 +0.89(+2.12%)
May 22, 2009 41.77 43.68 41.57 41.90 7,203,286 +0.33(+0.79%)
May 21, 2009 43.30 43.32 41.20 41.57 9,265,592 -2.76(-6.23%)
May 20, 2009 44.52 47.50 44.00 44.33 10,621,280 +0.51(+1.16%)
May 19, 2009 44.41 44.75 41.51 43.82 6,452,545 -0.65(-1.46%)
May 18, 2009 42.52 44.50 42.22 44.47 5,450,285 +2.56(+6.11%)
May 15, 2009 41.75 43.03 41.45 41.91 4,327,942 +0.13(+0.31%)
May 14, 2009 41.07 42.17 40.50 41.78 5,481,343 +0.72(+1.75%)
May 13, 2009 42.83 43.07 40.82 41.06 5,712,370 -2.65(-6.06%)
May 12, 2009 44.28 44.84 42.58 43.71 5,549,210 -0.11(-0.25%)
May 11, 2009 44.24 44.58 43.39 43.82 4,349,366 -1.09(-2.43%)
May 08, 2009 44.12 45.77 44.12 44.91 5,944,754 +1.53(+3.54%)
May 07, 2009 47.71 47.98 43.27 43.38 7,816,984 -3.67(-7.81%)
May 06, 2009 46.05 47.49 45.13 47.05 7,137,643 +1.65(+3.63%)
May 05, 2009 44.81 45.69 44.38 45.40 4,207,130 +0.32(+0.71%)
May 04, 2009 43.44 45.50 43.39 45.08 5,521,634 +2.20(+5.13%)
May 01, 2009 41.27 43.24 41.26 42.88 5,413,151 +1.62(+3.93%)
Apr 30, 2009 40.86 42.98 40.63 41.26 6,132,473 +1.05(+2.61%)
Apr 29, 2009 38.95 40.75 38.70 40.21 4,993,181 +1.76(+4.58%)
Apr 28, 2009 38.80 39.35 38.01 38.45 4,053,485 -0.86(-2.19%)
Apr 27, 2009 40.00 40.45 38.82 39.31 4,666,892 -1.21(-2.99%)
Apr 24, 2009 39.01 41.14 38.80 40.52 5,563,620 +1.69(+4.35%)
Apr 23, 2009 38.89 40.08 37.58 38.83 6,200,234 -0.36(-0.92%)
Apr 22, 2009 37.51 40.49 37.30 39.19 8,560,810 +1.31(+3.46%)
Apr 21, 2009 35.91 38.11 35.77 37.88 6,207,361 +1.16(+3.16%)
Apr 20, 2009 38.85 38.85 36.59 36.72 5,300,715 -2.72(-6.90%)
Apr 17, 2009 39.71 40.36 39.03 39.44 5,631,362 -0.77(-1.91%)
Apr 16, 2009 39.01 40.60 38.36 40.21 6,690,969 +1.07(+2.73%)
Apr 15, 2009 36.62 39.20 36.56 39.14 5,792,474 +2.12(+5.73%)
Apr 14, 2009 37.01 38.39 36.60 37.02 3,829,159 -0.45(-1.20%)
Apr 13, 2009 37.13 37.86 36.10 37.47 3,826,243 +0.00(+0.00%)
Apr 09, 2009 35.54 37.60 35.50 37.47 5,405,616 +3.04(+8.83%)
Apr 08, 2009 35.13 35.85 33.78 34.43 7,058,594 -0.55(-1.57%)
Apr 07, 2009 36.28 36.28 34.91 34.98 5,468,236 -1.98(-5.36%)
Apr 06, 2009 36.91 37.15 35.80 36.96 4,271,424 -0.34(-0.91%)
Apr 03, 2009 35.96 37.52 35.73 37.30 7,373,785 +1.23(+3.41%)
Apr 02, 2009 35.06 36.75 34.85 36.07 6,862,380 +1.81(+5.28%)
Apr 01, 2009 32.10 34.68 31.88 34.26 9,670,044 +1.39(+4.23%)
Mar 31, 2009 33.08 33.50 32.35 32.87 6,935,436 +0.47(+1.45%)
Mar 30, 2009 33.99 34.03 31.79 32.40 6,988,440 -3.52(-9.80%)
Mar 26, 2009 35.02 36.16 34.80 35.92 5,852,790 +1.25(+3.61%)
Mar 25, 2009 35.29 36.08 33.17 34.67 7,760,566 -0.30(-0.86%)
Mar 24, 2009 33.89 35.73 33.28 34.97 8,522,323 +0.57(+1.66%)
Mar 23, 2009 33.07 34.40 32.85 34.40 6,737,630 +3.68(+11.98%)
Mar 20, 2009 31.89 32.45 30.61 30.72 6,681,947 -1.73(-5.34%)
Mar 19, 2009 31.51 32.75 31.51 32.45 6,061,564 +1.39(+4.48%)
Mar 18, 2009 30.43 31.61 29.19 31.06 6,106,437 +0.32(+1.04%)
Mar 17, 2009 30.20 30.74 29.29 30.74 4,135,408 +0.64(+2.13%)
Mar 16, 2009 29.99 31.55 29.71 30.10 5,595,505 +0.45(+1.52%)
Mar 13, 2009 30.02 30.50 28.78 29.65 0 -0.25(-0.84%)
Mar 12, 2009 28.63 30.00 27.72 29.90 5,796,455 +1.22(+4.25%)
Mar 11, 2009 28.02 29.17 27.43 28.68 7,885,299 +0.84(+3.02%)
Mar 10, 2009 26.79 27.91 26.41 27.84 10,167,553 +2.06(+7.99%)
Mar 09, 2009 25.12 26.56 25.03 25.78 6,633,788 +0.27(+1.06%)
Mar 06, 2009 25.99 26.70 24.62 25.51 0 +0.19(+0.75%)
Mar 05, 2009 25.98 26.65 25.01 25.32 6,540,419 -1.60(-5.94%)
Mar 04, 2009 26.40 27.80 26.17 26.92 9,962,400 +2.10(+8.46%)
Mar 02, 2009 26.75 26.80 24.59 24.82 9,603,864 -2.67(-9.71%)
Feb 27, 2009 26.77 28.47 26.47 27.49 0 +0.31(+1.14%)
Feb 26, 2009 27.65 28.30 27.17 27.18 7,567,209 +0.17(+0.63%)
Feb 25, 2009 28.65 28.94 26.40 27.01 8,486,599 -1.44(-5.06%)
Feb 24, 2009 27.30 28.72 26.61 28.45 11,931,070 +1.46(+5.41%)
Feb 23, 2009 29.85 29.85 26.96 26.99 7,546,589 -1.90(-6.58%)
Feb 20, 2009 29.60 30.35 28.34 28.89 9,005,871 -1.49(-4.90%)
Feb 19, 2009 32.52 33.12 30.06 30.38 7,883,816 -1.85(-5.74%)
Feb 18, 2009 32.54 33.75 31.70 32.23 12,787,991 -1.26(-3.76%)
Feb 17, 2009 34.34 34.78 33.03 33.49 9,138,855 -2.62(-7.26%)
Feb 13, 2009 37.56 38.15 35.82 36.11 6,200,190 -1.19(-3.19%)
Feb 12, 2009 37.56 37.56 36.00 37.30 5,562,439 -0.98(-2.56%)
Feb 11, 2009 38.83 39.39 37.17 38.28 3,881,528 -0.12(-0.31%)
Feb 10, 2009 40.25 41.34 37.80 38.40 5,856,697 -2.22(-5.47%)
Feb 09, 2009 41.95 42.00 39.87 40.62 4,229,156 -1.19(-2.85%)
Feb 06, 2009 40.22 42.36 39.72 41.81 8,183,255 +2.17(+5.47%)
Feb 05, 2009 37.11 40.25 36.52 39.64 8,268,920 +2.14(+5.71%)
Feb 04, 2009 36.50 38.83 36.40 37.50 5,979,433 +1.49(+4.14%)
Feb 03, 2009 35.58 36.26 34.98 36.01 4,510,763 +0.91(+2.59%)
Feb 02, 2009 33.86 35.43 33.00 35.10 6,260,840 +0.36(+1.04%)
Jan 30, 2009 35.60 35.99 33.85 34.74 0 -1.26(-3.50%)
Jan 29, 2009 37.64 37.64 35.52 36.00 4,652,532 -1.85(-4.89%)
Jan 28, 2009 37.28 38.74 36.80 37.85 4,821,623 +1.95(+5.43%)
Jan 27, 2009 35.57 36.50 35.13 35.90 4,243,113 +0.58(+1.64%)
Jan 26, 2009 35.24 37.05 34.60 35.32 7,765,924 -1.30(-3.55%)
Jan 23, 2009 36.33 38.05 35.54 36.62 6,724,313 -0.85(-2.27%)
Jan 22, 2009 37.69 38.54 36.26 37.47 5,437,824 -1.82(-4.63%)
Jan 21, 2009 38.00 39.42 37.23 39.29 4,529,052 +2.00(+5.36%)
Jan 20, 2009 39.42 39.85 36.75 37.29 5,357,738 -2.59(-6.49%)
Jan 16, 2009 40.50 40.50 37.85 39.88 4,499,625 +0.24(+0.61%)
Jan 15, 2009 39.83 40.21 37.66 39.64 7,022,097 +0.14(+0.35%)
Jan 14, 2009 39.74 40.06 37.78 39.50 7,273,129 -1.28(-3.14%)
Jan 13, 2009 40.30 41.32 39.57 40.78 7,472,072 -0.78(-1.88%)
Jan 12, 2009 44.55 45.00 40.75 41.56 7,590,274 -4.43(-9.63%)
Jan 09, 2009 45.19 46.76 44.51 45.99 7,331,844 +0.81(+1.79%)
Jan 08, 2009 43.40 45.68 43.17 45.18 7,465,228 +2.53(+5.93%)
Jan 07, 2009 43.95 44.00 41.89 42.65 5,259,869 -1.92(-4.31%)
Jan 06, 2009 43.94 45.00 43.12 44.57 5,955,968 +1.68(+3.92%)
Jan 05, 2009 41.42 44.61 40.99 42.89 6,395,183 +1.38(+3.32%)
Jan 02, 2009 38.74 41.98 38.36 41.51 4,427,014 +3.19(+8.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.