Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.28 18.37 17.54 17.64 32,968,796 -0.77(-4.19%)
Feb 28, 2008 19.02 19.06 18.38 18.41 27,228,338 -0.80(-4.15%)
Feb 27, 2008 18.96 19.42 18.90 19.20 26,090,972 +0.05(+0.28%)
Feb 26, 2008 18.74 19.59 18.74 19.15 46,126,528 +0.01(+0.03%)
Feb 25, 2008 18.12 19.14 18.12 19.14 31,482,258 +0.70(+3.78%)
Feb 22, 2008 18.23 18.47 17.93 18.45 20,476,694 +0.25(+1.39%)
Feb 21, 2008 18.44 18.74 18.11 18.19 19,648,422 -0.22(-1.19%)
Feb 20, 2008 17.95 18.55 17.89 18.41 20,549,414 +0.27(+1.50%)
Feb 19, 2008 18.52 18.68 17.99 18.14 22,592,058 -0.14(-0.76%)
Feb 18, 2008 18.38 18.38 17.91 18.28 0 +0.00(+0.00%)
Feb 15, 2008 18.38 18.38 17.91 18.28 23,757,188 +0.01(+0.04%)
Feb 14, 2008 18.79 18.86 18.16 18.27 24,599,984 -0.55(-2.93%)
Feb 13, 2008 18.96 19.13 18.68 18.82 18,667,208 -0.03(-0.14%)
Feb 12, 2008 19.14 19.35 18.74 18.85 26,806,000 -0.21(-1.08%)
Feb 11, 2008 18.61 19.18 18.38 19.06 20,996,914 +0.48(+2.57%)
Feb 08, 2008 18.80 18.99 18.40 18.58 23,949,700 -0.29(-1.51%)
Feb 07, 2008 18.30 19.38 18.28 18.86 31,553,288 +0.50(+2.71%)
Feb 06, 2008 18.76 19.24 18.33 18.37 35,898,676 -0.23(-1.22%)
Feb 05, 2008 19.19 19.55 18.50 18.59 32,496,774 -0.90(-4.63%)
Feb 04, 2008 20.23 20.29 19.37 19.50 24,836,306 -0.73(-3.61%)
Feb 01, 2008 20.13 20.39 19.85 20.23 25,891,130 -0.13(-0.62%)
Jan 31, 2008 19.25 20.64 19.14 20.35 50,041,808 +0.84(+4.29%)
Jan 30, 2008 19.30 20.06 19.30 19.52 31,940,584 -0.22(-1.11%)
Jan 29, 2008 19.51 19.87 18.98 19.73 29,395,774 +0.39(+1.99%)
Jan 28, 2008 18.94 19.37 18.62 19.35 25,712,342 +0.40(+2.10%)
Jan 25, 2008 19.67 19.69 18.70 18.95 33,707,252 -0.68(-3.48%)
Jan 24, 2008 19.66 19.79 19.22 19.63 40,309,844 -0.26(-1.30%)
Jan 23, 2008 18.40 20.01 17.99 19.89 62,248,628 +1.16(+6.21%)
Jan 22, 2008 16.58 19.14 16.58 18.73 67,977,320 +1.28(+7.31%)
Jan 21, 2008 17.58 18.26 17.27 17.46 0 +0.00(+0.00%)
Jan 18, 2008 17.58 18.26 17.27 17.46 38,508,968 +0.02(+0.11%)
Jan 17, 2008 17.52 17.74 17.28 17.44 31,064,334 -0.06(-0.34%)
Jan 16, 2008 16.80 17.83 16.79 17.50 41,184,688 +0.64(+3.82%)
Jan 15, 2008 16.64 17.04 16.38 16.85 30,570,382 -0.01(-0.08%)
Jan 14, 2008 16.67 16.93 16.30 16.86 23,355,700 +0.45(+2.75%)
Jan 11, 2008 16.67 16.98 16.32 16.41 26,537,682 -0.38(-2.25%)
Jan 10, 2008 16.28 17.08 16.17 16.79 24,236,570 +0.37(+2.22%)
Jan 09, 2008 16.44 16.59 15.79 16.43 38,343,432 -0.01(-0.04%)
Jan 08, 2008 16.97 17.14 16.39 16.43 23,318,482 -0.42(-2.48%)
Jan 07, 2008 16.65 17.14 16.56 16.85 31,137,504 +0.27(+1.64%)
Jan 04, 2008 16.98 17.05 16.45 16.58 29,766,860 -0.57(-3.33%)
Jan 03, 2008 17.43 17.58 17.14 17.15 22,033,782 -0.19(-1.11%)
Jan 02, 2008 18.02 18.11 17.28 17.34 24,932,222 -0.55(-3.08%)
Jan 01, 2008 17.61 18.05 17.44 17.89 0 +0.00(+0.00%)
Dec 31, 2007 17.61 18.05 17.44 17.89 25,126,810 +0.17(+0.97%)
Dec 28, 2007 17.76 17.94 17.50 17.72 20,671,798 -0.06(-0.34%)
Dec 27, 2007 17.92 17.92 17.74 17.78 20,122,150 -0.15(-0.82%)
Dec 26, 2007 17.93 17.97 17.71 17.93 22,704,766 -0.01(-0.07%)
Dec 24, 2007 17.68 17.99 17.60 17.94 10,838,691 +0.23(+1.31%)
Dec 21, 2007 17.51 17.89 17.46 17.71 36,919,768 +0.26(+1.48%)
Dec 20, 2007 17.40 17.55 17.26 17.45 24,100,534 +0.02(+0.11%)
Dec 19, 2007 17.56 17.56 17.16 17.43 26,974,190 -0.15(-0.87%)
Dec 18, 2007 17.36 17.67 16.98 17.58 33,785,316 +0.35(+2.04%)
Dec 17, 2007 17.60 17.75 17.16 17.23 37,926,348 -0.46(-2.59%)
Dec 14, 2007 18.14 18.17 17.69 17.69 32,641,128 -0.67(-3.65%)
Dec 13, 2007 18.80 18.92 18.11 18.36 30,548,482 -0.56(-2.98%)
Dec 12, 2007 19.26 19.45 18.60 18.92 30,323,222 +0.06(+0.32%)
Dec 11, 2007 19.65 19.79 18.80 18.86 29,190,416 -0.79(-4.02%)
Dec 10, 2007 19.40 19.69 19.30 19.65 17,908,282 +0.07(+0.34%)
Dec 07, 2007 19.70 19.76 19.48 19.59 15,151,750 +0.00(+0.00%)
Dec 06, 2007 19.16 19.70 18.98 19.59 17,513,200 +0.35(+1.79%)
Dec 05, 2007 19.30 19.38 19.04 19.24 18,886,912 +0.12(+0.62%)
Dec 04, 2007 18.85 19.22 18.60 19.12 25,422,816 +0.20(+1.05%)
Dec 03, 2007 19.01 19.28 18.90 18.92 18,219,054 -0.05(-0.25%)
Nov 30, 2007 18.80 19.33 18.68 18.97 37,407,508 +0.45(+2.44%)
Nov 29, 2007 18.68 18.73 18.30 18.52 29,958,504 -0.26(-1.38%)
Nov 28, 2007 18.13 18.92 17.98 18.78 36,372,504 +0.74(+4.13%)
Nov 27, 2007 18.32 18.34 17.79 18.03 30,336,082 -0.23(-1.24%)
Nov 26, 2007 19.19 19.26 18.21 18.26 24,426,510 -0.97(-5.04%)
Nov 23, 2007 18.72 19.27 18.64 19.23 14,733,815 +0.60(+3.21%)
Nov 21, 2007 18.74 18.86 18.47 18.63 18,986,316 -0.30(-1.58%)
Nov 20, 2007 18.72 19.10 18.57 18.93 36,970,804 +0.21(+1.10%)
Nov 19, 2007 19.15 19.15 18.61 18.72 33,100,750 -0.58(-3.03%)
Nov 16, 2007 19.34 19.40 18.88 19.31 27,384,844 +0.06(+0.31%)
Nov 15, 2007 19.31 19.76 19.16 19.25 26,343,534 -0.03(-0.17%)
Nov 14, 2007 19.46 19.75 19.17 19.28 27,720,954 -0.06(-0.31%)
Nov 13, 2007 18.60 19.42 18.45 19.34 42,600,004 +0.44(+2.32%)
Nov 12, 2007 18.63 19.32 18.60 18.90 28,543,890 +0.27(+1.46%)
Nov 09, 2007 19.06 19.21 18.59 18.63 33,004,740 -0.69(-3.58%)
Nov 08, 2007 19.59 19.63 18.76 19.32 38,024,364 -0.17(-0.85%)
Nov 07, 2007 19.73 19.87 19.46 19.49 24,822,616 -0.48(-2.39%)
Nov 06, 2007 19.59 20.01 19.59 19.97 23,829,566 +0.17(+0.87%)
Nov 05, 2007 20.03 20.03 19.61 19.79 26,330,854 -0.40(-1.97%)
Nov 02, 2007 20.54 20.60 20.01 20.19 24,957,322 -0.19(-0.94%)
Nov 01, 2007 20.86 20.98 20.36 20.39 22,587,676 -0.54(-2.60%)
Oct 31, 2007 21.06 21.12 20.60 20.93 22,486,476 +0.03(+0.16%)
Oct 30, 2007 20.92 21.09 20.78 20.90 28,114,156 +0.04(+0.19%)
Oct 29, 2007 20.96 21.16 20.76 20.86 24,069,520 +0.03(+0.16%)
Oct 26, 2007 20.60 20.96 20.26 20.82 18,795,712 +0.43(+2.12%)
Oct 25, 2007 20.65 20.94 20.18 20.39 36,553,684 -0.12(-0.58%)
Oct 24, 2007 20.58 20.62 20.11 20.51 27,920,654 -0.03(-0.13%)
Oct 23, 2007 20.72 20.72 20.19 20.54 24,621,894 +0.03(+0.13%)
Oct 22, 2007 20.31 20.71 20.17 20.51 26,768,150 +0.08(+0.39%)
Oct 19, 2007 21.07 21.16 20.30 20.43 40,693,984 -0.61(-2.90%)
Oct 18, 2007 20.99 21.26 20.84 21.04 26,917,798 -0.07(-0.31%)
Oct 17, 2007 21.79 21.85 20.89 21.11 34,950,708 -0.48(-2.25%)
Oct 16, 2007 21.89 21.89 21.41 21.59 24,072,766 -0.33(-1.51%)
Oct 15, 2007 22.22 22.35 21.80 21.93 22,438,298 -0.29(-1.29%)
Oct 12, 2007 22.26 22.37 22.05 22.21 18,689,754 +0.01(+0.03%)
Oct 11, 2007 22.38 22.75 22.07 22.21 25,784,750 -0.15(-0.65%)
Oct 10, 2007 22.38 22.58 22.19 22.35 24,843,362 -0.10(-0.44%)
Oct 09, 2007 22.52 22.58 22.20 22.45 21,143,710 -0.09(-0.38%)
Oct 08, 2007 22.76 22.80 22.41 22.54 16,940,200 -0.19(-0.85%)
Oct 05, 2007 22.72 22.95 22.52 22.73 19,471,086 +0.32(+1.42%)
Oct 04, 2007 22.59 22.62 22.25 22.41 18,292,158 -0.09(-0.38%)
Oct 03, 2007 22.10 22.72 22.08 22.50 30,637,828 +0.34(+1.53%)
Oct 02, 2007 22.06 22.36 22.00 22.16 35,161,512 +0.13(+0.60%)
Oct 01, 2007 21.64 22.22 21.63 22.03 33,591,340 +0.48(+2.22%)
Sep 28, 2007 21.79 21.79 21.50 21.55 37,212,940 -0.21(-0.98%)
Sep 27, 2007 22.02 22.07 21.69 21.76 25,576,990 -0.15(-0.70%)
Sep 26, 2007 22.05 22.17 21.79 21.91 27,871,234 -0.06(-0.27%)
Sep 25, 2007 22.04 22.06 21.73 21.97 42,039,004 -0.53(-2.36%)
Sep 24, 2007 22.93 23.11 22.27 22.50 25,370,750 -0.39(-1.71%)
Sep 21, 2007 23.59 23.61 22.90 22.90 36,053,544 -0.56(-2.41%)
Sep 20, 2007 24.03 24.03 23.36 23.46 31,593,678 -0.57(-2.38%)
Sep 19, 2007 24.28 24.68 23.93 24.03 30,474,434 -0.12(-0.50%)
Sep 18, 2007 23.50 24.16 23.41 24.15 32,449,652 +0.65(+2.77%)
Sep 17, 2007 23.48 23.71 23.37 23.50 19,789,690 -0.20(-0.84%)
Sep 14, 2007 23.65 23.80 23.25 23.70 18,880,624 +0.05(+0.20%)
Sep 13, 2007 23.44 23.81 23.33 23.65 24,491,214 +0.35(+1.48%)
Sep 12, 2007 22.93 23.46 22.89 23.31 29,884,114 +0.15(+0.63%)
Sep 11, 2007 22.58 23.18 22.48 23.16 50,046,856 +0.70(+3.14%)
Sep 10, 2007 22.88 23.01 22.19 22.46 33,437,418 -0.27(-1.17%)
Sep 07, 2007 23.12 23.17 22.66 22.72 45,571,884 -0.67(-2.87%)
Sep 06, 2007 24.15 24.42 23.39 23.39 54,694,264 -0.86(-3.53%)
Sep 05, 2007 24.10 24.28 21.93 24.25 67,970,096 +0.10(+0.41%)
Sep 04, 2007 24.72 24.82 24.00 24.15 140,968,848 -1.30(-5.09%)
Aug 31, 2007 24.82 25.60 24.72 25.45 99,081,344 +0.84(+3.43%)
Aug 30, 2007 24.17 24.67 24.15 24.60 52,004,144 +0.33(+1.34%)
Aug 29, 2007 23.28 24.44 23.33 24.28 99,812,576 +1.00(+4.28%)
Aug 28, 2007 23.58 23.62 23.25 23.28 83,971,576 -0.13(-0.57%)
Aug 27, 2007 23.04 23.62 23.31 23.41 38,964,236 +0.38(+1.64%)
Aug 24, 2007 22.60 23.21 22.69 23.04 21,631,646 +0.44(+1.94%)
Aug 23, 2007 22.68 22.82 22.44 22.60 34,811,800 -0.50(-2.16%)
Aug 22, 2007 22.90 23.12 22.65 23.10 42,517,912 +0.31(+1.37%)
Aug 21, 2007 22.45 23.02 22.32 22.78 28,287,514 +0.34(+1.51%)
Aug 20, 2007 22.36 22.54 22.13 22.44 27,069,856 +0.32(+1.44%)
Aug 17, 2007 22.48 22.68 21.89 22.13 46,103,892 +0.33(+1.49%)
Aug 16, 2007 21.96 22.40 21.16 21.80 56,816,512 -0.36(-1.62%)
Aug 15, 2007 22.26 22.88 22.06 22.16 40,444,016 -0.11(-0.48%)
Aug 14, 2007 23.32 23.44 22.24 22.26 63,609,532 -1.14(-4.88%)
Aug 13, 2007 23.93 23.93 23.33 23.41 31,670,850 -0.45(-1.89%)
Aug 10, 2007 23.77 24.09 23.45 23.86 33,081,214 +0.09(+0.36%)
Aug 09, 2007 23.75 24.08 23.33 23.77 55,910,644 -1.34(-5.32%)
Aug 08, 2007 24.24 25.11 24.11 25.11 53,888,440 +0.93(+3.85%)
Aug 07, 2007 24.28 24.62 23.86 24.18 42,698,120 -0.33(-1.33%)
Aug 06, 2007 24.14 24.57 23.71 24.50 50,433,292 +0.31(+1.26%)
Aug 03, 2007 24.64 25.13 24.13 24.20 68,254,784 -0.92(-3.68%)
Aug 02, 2007 25.07 25.34 24.98 25.12 39,850,296 +0.03(+0.13%)
Aug 01, 2007 24.54 25.17 24.28 25.09 46,295,364 +0.40(+1.61%)
Jul 31, 2007 25.35 25.52 24.63 24.69 44,790,032 -0.43(-1.69%)
Jul 30, 2007 24.55 25.36 24.44 25.11 44,621,264 +0.70(+2.88%)
Jul 27, 2007 24.62 24.90 24.39 24.41 38,399,736 -0.37(-1.47%)
Jul 26, 2007 24.89 25.39 24.44 24.78 52,940,672 -0.49(-1.95%)
Jul 25, 2007 25.38 25.51 24.99 25.27 36,411,104 +0.06(+0.24%)
Jul 24, 2007 25.75 25.87 25.15 25.21 39,421,976 -0.67(-2.59%)
Jul 23, 2007 26.23 26.24 25.84 25.88 29,579,712 -0.29(-1.09%)
Jul 20, 2007 26.24 26.48 26.13 26.16 26,920,056 -0.21(-0.78%)
Jul 19, 2007 26.60 26.66 26.25 26.37 23,626,900 -0.23(-0.85%)
Jul 18, 2007 26.58 26.85 26.36 26.60 26,178,894 -0.07(-0.27%)
Jul 17, 2007 26.88 26.89 26.64 26.67 20,883,594 -0.29(-1.06%)
Jul 16, 2007 27.00 27.07 26.90 26.95 16,901,472 -0.19(-0.71%)
Jul 13, 2007 27.13 27.24 26.97 27.15 18,108,246 -0.05(-0.17%)
Jul 12, 2007 26.99 27.23 26.85 27.19 30,130,886 +0.31(+1.14%)
Jul 11, 2007 26.72 27.07 26.66 26.89 31,312,376 +0.15(+0.57%)
Jul 10, 2007 26.91 27.12 26.69 26.74 52,572,628 +0.01(+0.05%)
Jul 09, 2007 27.13 27.21 26.68 26.72 26,101,146 -0.05(-0.17%)
Jul 06, 2007 26.52 26.91 26.47 26.77 25,309,096 +0.31(+1.18%)
Jul 05, 2007 26.12 26.50 26.04 26.46 22,078,444 +0.42(+1.61%)
Jul 03, 2007 26.19 26.27 25.87 26.04 9,434,154 -0.11(-0.43%)
Jul 02, 2007 26.14 26.30 26.00 26.15 13,315,963 +0.01(+0.05%)
Jun 29, 2007 26.26 26.54 25.98 26.14 20,646,942 -0.11(-0.43%)
Jun 28, 2007 26.35 26.66 26.24 26.25 29,582,028 -0.16(-0.60%)
Jun 27, 2007 25.87 26.44 25.78 26.41 23,299,528 +0.41(+1.56%)
Jun 26, 2007 26.08 26.18 25.82 26.00 25,590,076 -0.02(-0.08%)
Jun 25, 2007 26.22 26.38 25.90 26.02 19,715,466 -0.12(-0.46%)
Jun 22, 2007 26.30 26.65 26.14 26.14 29,097,370 -0.39(-1.48%)
Jun 21, 2007 26.57 26.66 26.28 26.54 40,559,764 -0.05(-0.20%)
Jun 20, 2007 27.13 27.36 26.51 26.59 100,553,736 +1.17(+4.60%)
Jun 19, 2007 25.48 25.51 25.11 25.42 21,875,388 +0.21(+0.82%)
Jun 18, 2007 25.24 25.41 25.17 25.21 13,014,246 +0.01(+0.03%)
Jun 15, 2007 25.46 25.57 25.21 25.21 31,755,460 +0.11(+0.42%)
Jun 14, 2007 25.11 25.13 24.95 25.10 14,979,542 +0.04(+0.16%)
Jun 13, 2007 24.98 25.13 24.87 25.06 21,132,418 +0.25(+0.99%)
Jun 12, 2007 25.05 25.10 24.81 24.82 26,071,400 -0.23(-0.93%)
Jun 11, 2007 25.09 25.13 24.99 25.05 19,950,168 -0.16(-0.63%)
Jun 08, 2007 25.01 25.24 24.95 25.21 15,275,844 +0.19(+0.77%)
Jun 07, 2007 25.34 25.44 24.98 25.01 26,092,222 -0.43(-1.67%)
Jun 06, 2007 25.61 25.70 25.37 25.44 17,643,764 -0.37(-1.44%)
Jun 05, 2007 26.24 26.47 25.69 25.81 23,135,124 -0.62(-2.36%)
Jun 04, 2007 26.00 26.48 25.85 26.44 19,284,216 +0.39(+1.50%)
Jun 01, 2007 25.82 26.28 25.88 26.04 19,510,380 +0.23(+0.87%)
May 31, 2007 25.74 25.92 25.62 25.82 14,970,257 +0.11(+0.44%)
May 30, 2007 25.66 25.74 25.43 25.71 13,954,396 +0.03(+0.13%)
May 29, 2007 25.49 25.69 25.45 25.67 13,367,214 +0.18(+0.70%)
May 25, 2007 25.88 25.90 25.41 25.49 14,496,742 -0.38(-1.46%)
May 24, 2007 25.67 26.17 25.65 25.87 28,883,882 +0.11(+0.44%)
May 23, 2007 25.71 25.99 25.65 25.76 16,409,453 +0.17(+0.65%)
May 22, 2007 25.64 25.71 25.47 25.59 14,087,759 -0.07(-0.26%)
May 21, 2007 25.71 25.94 25.60 25.66 19,049,618 -0.17(-0.64%)
May 18, 2007 25.57 25.84 25.41 25.83 20,872,528 +0.39(+1.51%)
May 17, 2007 25.35 25.63 25.34 25.44 13,687,680 -0.05(-0.18%)
May 16, 2007 25.44 25.63 25.24 25.49 21,202,962 +0.05(+0.18%)
May 15, 2007 25.31 26.12 25.22 25.44 47,260,408 -0.47(-1.82%)
May 14, 2007 26.00 26.25 25.81 25.91 23,920,982 +0.10(+0.39%)
May 11, 2007 25.71 26.02 25.65 25.81 18,057,560 +0.05(+0.18%)
May 10, 2007 25.83 26.32 25.66 25.77 20,074,052 -0.26(-1.00%)
May 09, 2007 25.55 26.04 25.51 26.02 15,074,074 +0.37(+1.42%)
May 08, 2007 25.71 25.74 25.47 25.66 18,921,826 -0.14(-0.54%)
May 07, 2007 25.71 26.04 25.61 25.80 11,718,934 -0.04(-0.15%)
May 04, 2007 25.94 26.03 25.73 25.84 13,383,726 -0.11(-0.41%)
May 03, 2007 25.87 26.07 25.53 25.94 16,371,776 +0.21(+0.80%)
May 02, 2007 25.47 25.94 25.47 25.74 21,073,728 +0.21(+0.83%)
May 01, 2007 25.34 25.56 25.17 25.53 19,674,264 +0.37(+1.48%)
Apr 30, 2007 25.57 25.61 25.13 25.15 30,687,582 -0.40(-1.56%)
Apr 27, 2007 25.84 25.90 25.51 25.55 17,027,380 -0.35(-1.33%)
Apr 26, 2007 26.18 26.24 25.83 25.90 17,194,852 -0.34(-1.29%)
Apr 25, 2007 26.18 26.36 26.04 26.24 17,054,128 +0.13(+0.48%)
Apr 24, 2007 25.96 26.17 25.67 26.11 19,982,742 +0.07(+0.25%)
Apr 23, 2007 26.03 26.16 25.94 26.04 11,911,620 +0.00(+0.00%)
Apr 20, 2007 26.12 26.13 25.85 26.04 20,643,340 +0.20(+0.77%)
Apr 19, 2007 25.84 26.02 25.63 25.84 16,597,837 -0.09(-0.33%)
Apr 18, 2007 26.16 26.20 25.79 25.93 16,834,524 -0.27(-1.01%)
Apr 17, 2007 25.80 26.24 25.71 26.20 23,669,804 +0.58(+2.28%)
Apr 16, 2007 25.24 25.77 25.18 25.61 17,334,894 +0.45(+1.77%)
Apr 13, 2007 25.21 25.23 25.07 25.17 16,204,259 -0.09(-0.34%)
Apr 12, 2007 25.17 25.37 24.97 25.25 17,129,820 +0.03(+0.13%)
Apr 11, 2007 25.32 25.46 25.09 25.22 23,961,528 -0.17(-0.68%)
Apr 10, 2007 25.30 25.61 25.26 25.39 16,528,432 +0.10(+0.39%)
Apr 09, 2007 25.40 25.41 25.15 25.29 11,008,843 +0.04(+0.16%)
Apr 05, 2007 25.31 25.31 25.10 25.25 16,161,514 -0.06(-0.24%)
Apr 04, 2007 24.98 25.41 24.93 25.31 28,860,812 +0.32(+1.28%)
Apr 03, 2007 24.50 25.09 24.44 24.99 23,880,940 +0.56(+2.28%)
Apr 02, 2007 24.36 24.48 24.31 24.44 14,854,116 +0.03(+0.14%)
Mar 30, 2007 24.42 24.70 24.14 24.40 19,078,146 -0.05(-0.22%)
Mar 29, 2007 24.56 24.62 24.24 24.46 21,654,378 +0.03(+0.14%)
Mar 28, 2007 24.70 24.74 24.31 24.42 21,052,596 -0.38(-1.53%)
Mar 27, 2007 25.06 25.10 24.76 24.80 19,313,420 -0.38(-1.50%)
Mar 26, 2007 25.34 25.43 24.96 25.18 17,803,128 -0.21(-0.81%)
Mar 23, 2007 25.47 25.55 25.29 25.39 17,413,890 -0.07(-0.29%)
Mar 22, 2007 25.73 25.84 25.34 25.46 14,283,905 -0.27(-1.06%)
Mar 21, 2007 25.19 25.85 25.11 25.73 23,042,330 +0.54(+2.14%)
Mar 20, 2007 25.01 25.24 24.91 25.19 16,682,206 +0.14(+0.56%)
Mar 19, 2007 25.01 25.09 24.82 25.05 14,146,053 +0.14(+0.56%)
Mar 16, 2007 24.90 25.12 24.80 24.92 25,426,062 +0.01(+0.05%)
Mar 15, 2007 24.88 25.11 24.72 24.90 15,282,518 -0.05(-0.19%)
Mar 14, 2007 24.76 24.96 24.24 24.95 36,497,168 +0.14(+0.56%)
Mar 13, 2007 25.35 25.33 24.74 24.81 32,206,662 -0.54(-2.15%)
Mar 12, 2007 25.71 25.75 25.31 25.35 21,371,342 -0.33(-1.29%)
Mar 09, 2007 26.00 26.02 25.57 25.69 18,046,872 -0.09(-0.34%)
Mar 08, 2007 25.75 25.98 25.73 25.77 17,625,178 +0.06(+0.23%)
Mar 07, 2007 25.71 25.90 25.59 25.71 18,548,960 -0.06(-0.23%)
Mar 06, 2007 25.92 25.92 25.53 25.77 26,305,506 +0.09(+0.34%)
Mar 05, 2007 25.74 26.04 25.63 25.69 34,379,876 -0.23(-0.87%)
Mar 02, 2007 26.11 26.16 25.88 25.91 29,390,150 -0.29(-1.12%)
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.