Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Current Price
Components
Dashboard
Latest News

Cabling Market Index (CIX: CABMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 133.38 134.74 132.62 133.72 0 +0.40(+0.30%)
May 29, 2008 132.98 134.48 131.79 133.32 0 +0.45(+0.34%)
May 28, 2008 132.29 133.67 131.07 132.87 0 +1.03(+0.78%)
May 27, 2008 131.39 132.85 130.32 131.84 0 +0.42(+0.32%)
May 26, 2008 131.42 131.42 131.42 131.42 0 +0.00(+0.00%)
May 23, 2008 132.25 132.72 130.53 131.42 0 -1.29(-0.97%)
May 22, 2008 132.62 133.75 131.56 132.71 0 +0.33(+0.25%)
May 21, 2008 134.81 135.79 131.84 132.38 0 -2.18(-1.62%)
May 20, 2008 136.17 136.41 133.49 134.55 0 -1.93(-1.42%)
May 19, 2008 135.97 138.18 134.94 136.49 0 +0.69(+0.51%)
May 16, 2008 135.69 136.74 134.18 135.79 0 +0.33(+0.24%)
May 15, 2008 134.01 135.89 132.90 135.47 0 +1.91(+1.43%)
May 14, 2008 132.89 135.29 132.16 133.55 0 +1.27(+0.96%)
May 13, 2008 132.40 133.64 131.34 132.28 0 -0.06(-0.04%)
May 12, 2008 131.11 132.64 129.44 132.34 0 +1.63(+1.25%)
May 09, 2008 130.61 131.93 129.26 130.71 0 -0.98(-0.74%)
May 08, 2008 130.92 132.27 129.85 131.69 0 +1.33(+1.02%)
May 07, 2008 133.05 133.52 130.01 130.36 0 -2.59(-1.95%)
May 06, 2008 132.61 133.48 131.03 132.95 0 +0.12(+0.09%)
May 05, 2008 133.61 134.22 131.73 132.83 0 -0.75(-0.56%)
May 02, 2008 133.88 135.30 131.77 133.58 0 +0.79(+0.59%)
May 01, 2008 131.38 133.79 130.06 132.79 0 +1.20(+0.91%)
Apr 30, 2008 131.79 134.03 130.79 131.59 0 +0.04(+0.03%)
Apr 29, 2008 131.75 133.08 130.46 131.55 0 +0.28(+0.21%)
Apr 28, 2008 132.34 132.92 130.50 131.27 0 -0.98(-0.74%)
Apr 25, 2008 132.07 133.08 129.94 132.25 0 +0.54(+0.41%)
Apr 24, 2008 131.76 133.50 128.97 131.71 0 +0.39(+0.30%)
Apr 23, 2008 132.25 133.23 130.00 131.33 0 -0.75(-0.57%)
Apr 22, 2008 133.89 134.52 130.83 132.07 0 -2.35(-1.75%)
Apr 21, 2008 134.57 135.14 132.94 134.42 0 -0.36(-0.27%)
Apr 18, 2008 133.83 135.82 132.54 134.78 0 +3.46(+2.64%)
Apr 17, 2008 131.32 132.70 129.83 131.32 0 -0.75(-0.57%)
Apr 16, 2008 128.74 132.52 128.32 132.07 0 +4.32(+3.38%)
Apr 15, 2008 128.19 129.01 126.51 127.75 0 +0.17(+0.13%)
Apr 14, 2008 128.05 129.19 126.62 127.58 0 -0.64(-0.50%)
Apr 11, 2008 129.08 130.29 127.66 128.22 0 -3.08(-2.35%)
Apr 10, 2008 130.68 132.22 129.37 131.30 0 +1.04(+0.80%)
Apr 09, 2008 131.59 132.46 129.38 130.26 0 -1.04(-0.79%)
Apr 08, 2008 130.59 131.93 129.84 131.30 0 +0.11(+0.08%)
Apr 07, 2008 132.53 133.40 130.59 131.19 0 -0.37(-0.28%)
Apr 04, 2008 130.55 132.51 129.66 131.56 0 +0.84(+0.64%)
Apr 03, 2008 129.94 131.57 128.99 130.72 0 +0.25(+0.19%)
Apr 02, 2008 130.20 131.77 128.95 130.47 0 +0.57(+0.44%)
Apr 01, 2008 127.14 130.22 126.74 129.90 0 +3.70(+2.93%)
Mar 31, 2008 125.39 127.09 124.50 126.20 0 +0.83(+0.67%)
Mar 28, 2008 125.97 126.99 124.68 125.36 0 +0.02(+0.01%)
Mar 27, 2008 126.82 127.48 124.79 125.35 0 -1.16(-0.91%)
Mar 26, 2008 126.78 127.77 125.10 126.50 0 -1.31(-1.02%)
Mar 25, 2008 126.47 128.35 125.64 127.81 0 +1.53(+1.21%)
Mar 24, 2008 124.36 127.27 123.92 126.28 0 +2.29(+1.84%)
Mar 21, 2008 124.06 125.26 121.92 124.00 0 -0.00(-0.00%)
Mar 20, 2008 124.06 125.26 121.92 124.00 0 -0.09(-0.07%)
Mar 19, 2008 127.66 129.50 123.71 124.09 0 -3.41(-2.67%)
Mar 18, 2008 124.70 127.55 123.55 127.50 0 +4.72(+3.84%)
Mar 17, 2008 120.18 124.42 119.06 122.78 0 -0.47(-0.38%)
Mar 14, 2008 126.12 126.33 121.25 123.25 0 -1.88(-1.50%)
Mar 13, 2008 123.11 125.96 121.72 125.13 0 +0.48(+0.38%)
Mar 12, 2008 124.70 126.68 124.17 124.65 0 -0.01(-0.01%)
Mar 11, 2008 123.12 124.99 121.19 124.66 0 +3.95(+3.28%)
Mar 10, 2008 122.50 123.59 120.29 120.71 0 -1.84(-1.50%)
Mar 07, 2008 123.59 124.98 121.76 122.55 0 -2.04(-1.64%)
Mar 06, 2008 126.42 127.14 124.36 124.59 0 -2.17(-1.71%)
Mar 05, 2008 125.76 128.10 124.94 126.76 0 +1.43(+1.14%)
Mar 04, 2008 124.43 125.99 123.14 125.33 47,903,244 -0.26(-0.21%)
Mar 03, 2008 124.72 126.06 123.78 125.59 38,522,964 +0.77(+0.62%)
Feb 29, 2008 126.41 126.91 124.30 124.83 45,269,264 -2.59(-2.03%)
Feb 28, 2008 127.75 128.54 126.26 127.42 37,231,568 -1.15(-0.89%)
Feb 27, 2008 123.22 129.82 127.25 128.57 37,719,012 -0.35(-0.27%)
Feb 26, 2008 122.28 129.51 126.65 128.91 49,036,748 +1.13(+0.89%)
Feb 25, 2008 120.46 128.12 124.66 127.78 45,182,000 +2.31(+1.84%)
Feb 22, 2008 124.77 125.84 123.03 125.47 36,861,440 +0.96(+0.77%)
Feb 21, 2008 126.22 127.12 124.04 124.51 37,450,840 -1.41(-1.12%)
Feb 20, 2008 124.28 126.31 123.20 125.92 41,250,480 +0.83(+0.67%)
Feb 19, 2008 125.81 126.95 124.42 125.09 44,104,588 +0.36(+0.29%)
Feb 18, 2008 120.87 126.27 123.79 124.73 3,277,965 +0.00(+0.00%)
Feb 15, 2008 120.87 126.27 123.79 124.73 63,165,772 -1.62(-1.28%)
Feb 14, 2008 123.50 129.03 126.00 126.35 42,394,784 -2.14(-1.66%)
Feb 13, 2008 121.94 129.23 126.02 128.48 53,646,992 +2.67(+2.12%)
Feb 12, 2008 121.09 127.78 124.57 125.81 53,220,024 +0.26(+0.21%)
Feb 11, 2008 119.91 129.27 122.50 125.55 51,950,508 +0.43(+0.34%)
Feb 08, 2008 120.31 129.27 122.50 125.13 46,213,216 -0.63(-0.50%)
Feb 07, 2008 124.52 129.27 122.50 125.75 61,494,436 +0.43(+0.34%)
Feb 06, 2008 121.52 129.27 122.50 125.32 47,428,156 -0.28(-0.23%)
Feb 05, 2008 127.45 129.27 122.50 125.60 53,155,664 -3.13(-2.43%)
Feb 04, 2008 125.34 129.27 122.50 128.73 40,175,756 -0.16(-0.12%)
Feb 01, 2008 123.25 128.90 122.50 128.89 57,044,208 +1.99(+1.57%)
Jan 31, 2008 115.54 127.39 122.50 126.89 60,359,312 +1.56(+1.24%)
Jan 30, 2008 116.44 127.39 122.50 125.34 54,599,904 +0.07(+0.06%)
Jan 29, 2008 116.55 125.72 122.50 125.27 56,258,280 +1.27(+1.02%)
Jan 28, 2008 119.90 124.56 122.50 124.00 51,436,160 +0.87(+0.71%)
Jan 25, 2008 115.79 124.56 122.57 123.13 60,124,200 +0.48(+0.40%)
Jan 24, 2008 113.62 122.91 121.24 122.64 61,420,056 +0.64(+0.52%)
Jan 23, 2008 107.89 122.00 115.87 122.00 93,654,888 +3.04(+2.56%)
Jan 22, 2008 105.76 120.17 115.30 118.96 73,386,672 -1.20(-1.00%)
Jan 21, 2008 112.74 120.17 120.17 120.17 4,972,171 +0.00(+0.00%)
Jan 18, 2008 121.72 122.38 119.57 120.17 65,403,400 -0.68(-0.56%)
Jan 17, 2008 115.17 124.69 120.72 120.85 67,944,240 -2.94(-2.38%)
Jan 16, 2008 114.79 125.54 123.38 123.79 61,350,704 -0.81(-0.65%)
Jan 15, 2008 125.22 126.51 124.24 124.60 55,354,848 -1.89(-1.50%)
Jan 14, 2008 125.65 126.70 124.46 126.50 41,246,152 +2.04(+1.64%)
Jan 11, 2008 117.73 127.33 124.11 124.46 50,921,596 -2.87(-2.25%)
Jan 10, 2008 116.33 128.09 124.88 127.33 64,267,728 +1.34(+1.07%)
Jan 09, 2008 124.86 126.73 123.74 125.98 74,201,680 +1.65(+1.33%)
Jan 08, 2008 117.84 127.47 124.33 124.33 59,279,088 -2.01(-1.59%)
Jan 07, 2008 127.71 127.59 125.61 126.34 56,339,644 -0.93(-0.73%)
Jan 04, 2008 119.89 130.06 127.27 127.27 53,897,012 -2.79(-2.15%)
Jan 03, 2008 121.36 130.50 129.67 130.06 35,486,616 -0.11(-0.09%)
Jan 02, 2008 132.28 132.50 129.65 130.18 42,289,328 -2.32(-1.75%)
Jan 01, 2008 123.44 132.50 132.50 132.50 7,099,338 +0.00(+0.00%)
Dec 31, 2007 123.52 133.19 132.25 132.50 24,946,140 -0.59(-0.44%)
Dec 28, 2007 124.92 133.97 132.59 133.09 26,179,240 -0.11(-0.08%)
Dec 27, 2007 134.24 134.76 133.19 133.19 27,537,992 -1.56(-1.16%)
Dec 26, 2007 125.02 134.76 133.80 134.76 22,522,308 +0.32(+0.24%)
Dec 24, 2007 124.71 134.65 133.99 134.44 13,428,607 +0.44(+0.33%)
Dec 21, 2007 124.31 134.12 132.23 133.99 63,499,668 +1.76(+1.33%)
Dec 20, 2007 122.53 132.23 130.93 132.23 50,831,708 +0.87(+0.66%)
Dec 19, 2007 131.73 132.03 130.87 131.37 53,213,376 -0.41(-0.31%)
Dec 18, 2007 123.04 132.39 130.92 131.78 43,103,896 +0.21(+0.16%)
Dec 17, 2007 132.77 133.45 131.57 131.57 41,381,956 -1.88(-1.41%)
Dec 14, 2007 125.80 135.62 133.45 133.45 40,435,824 -2.18(-1.61%)
Dec 13, 2007 133.72 135.62 133.49 135.62 48,802,992 +1.74(+1.30%)
Dec 12, 2007 127.22 136.14 132.85 133.89 49,775,060 +0.65(+0.49%)
Dec 11, 2007 127.70 136.80 133.24 133.24 40,218,356 -3.34(-2.45%)
Dec 10, 2007 126.08 136.93 135.17 136.58 31,068,248 +1.41(+1.04%)
Dec 07, 2007 134.49 135.52 134.49 135.17 28,452,246 +0.42(+0.31%)
Dec 06, 2007 133.35 134.77 133.24 134.76 33,514,720 +1.51(+1.14%)
Dec 05, 2007 123.14 133.52 131.28 133.24 45,222,976 +1.96(+1.50%)
Dec 04, 2007 122.08 132.35 131.28 131.28 32,335,930 -0.54(-0.41%)
Dec 03, 2007 122.73 133.05 131.30 131.82 39,606,144 +0.03(+0.02%)
Nov 30, 2007 132.17 132.65 131.08 131.79 47,964,908 +0.71(+0.54%)
Nov 29, 2007 130.75 131.56 130.52 131.08 36,626,876 -0.09(-0.06%)
Nov 28, 2007 120.05 131.62 128.46 131.17 58,496,560 +2.71(+2.11%)
Nov 27, 2007 117.81 128.57 126.17 128.46 48,610,704 +2.29(+1.82%)
Nov 26, 2007 119.29 129.20 126.17 126.17 42,659,476 -1.88(-1.47%)
Nov 23, 2007 126.67 128.04 126.11 128.04 18,864,392 +1.94(+1.53%)
Nov 21, 2007 117.26 127.54 126.11 126.11 44,192,304 -1.43(-1.12%)
Nov 20, 2007 118.82 129.21 126.10 127.54 50,672,144 -0.01(-0.01%)
Nov 19, 2007 118.92 128.77 127.38 127.54 50,918,112 -1.22(-0.95%)
Nov 16, 2007 119.81 128.98 127.50 128.77 59,849,600 +0.82(+0.64%)
Nov 15, 2007 120.05 129.63 127.49 127.95 51,321,740 -1.48(-1.15%)
Nov 14, 2007 130.86 131.10 129.39 129.43 48,515,096 -0.61(-0.47%)
Nov 13, 2007 129.01 130.04 126.88 130.04 56,112,632 +3.16(+2.49%)
Nov 12, 2007 118.10 128.32 126.88 126.88 46,006,744 -0.62(-0.49%)
Nov 09, 2007 119.58 130.85 127.51 127.51 56,971,656 -3.34(-2.55%)
Nov 08, 2007 123.00 132.06 129.58 130.85 74,750,856 -1.12(-0.85%)
Nov 07, 2007 125.49 135.17 131.96 131.96 43,642,480 -2.85(-2.11%)
Nov 06, 2007 124.18 134.81 132.89 134.81 44,750,556 +1.88(+1.41%)
Nov 05, 2007 123.30 133.24 131.81 132.93 38,307,200 -0.18(-0.14%)
Nov 02, 2007 124.20 133.35 131.83 133.11 46,938,028 +0.66(+0.50%)
Nov 01, 2007 126.05 135.93 132.44 132.45 54,095,496 -3.48(-2.56%)
Oct 31, 2007 126.49 135.97 134.15 135.93 57,300,976 +1.43(+1.07%)
Oct 30, 2007 134.97 135.40 134.49 134.50 33,701,972 -0.71(-0.52%)
Oct 29, 2007 134.78 135.27 134.34 135.20 38,638,524 +0.86(+0.64%)
Oct 26, 2007 125.65 134.82 133.75 134.34 48,620,440 +0.60(+0.45%)
Oct 25, 2007 125.74 134.00 132.66 133.75 56,427,424 -0.20(-0.15%)
Oct 24, 2007 133.60 134.70 132.00 133.94 80,346,216 -0.76(-0.56%)
Oct 23, 2007 126.33 135.16 133.61 134.70 47,256,224 +0.26(+0.19%)
Oct 19, 2007 129.71 140.14 134.44 134.44 62,825,836 -5.69(-4.06%)
Oct 18, 2007 130.82 140.50 139.02 140.14 28,273,712 +0.36(+0.25%)
Oct 17, 2007 131.85 140.97 138.83 139.78 35,845,760 +0.25(+0.18%)
Oct 16, 2007 131.66 140.69 139.12 139.53 34,792,760 -1.17(-0.83%)
Oct 15, 2007 132.38 141.79 140.00 140.70 37,321,208 -0.66(-0.47%)
Oct 12, 2007 132.22 141.44 140.46 141.36 27,810,014 +0.49(+0.35%)
Oct 11, 2007 133.60 143.29 140.41 140.87 39,683,144 -0.94(-0.66%)
Oct 10, 2007 132.73 142.39 141.14 141.81 30,891,210 -0.29(-0.20%)
Oct 09, 2007 132.45 142.10 141.04 142.10 32,646,104 +0.61(+0.43%)
Oct 08, 2007 136.23 142.12 141.05 141.49 23,263,080 -0.46(-0.33%)
Oct 05, 2007 132.03 142.25 140.07 141.95 33,386,168 +1.88(+1.34%)
Oct 04, 2007 134.90 140.40 139.79 140.07 26,084,010 +0.17(+0.12%)
Oct 03, 2007 131.03 140.50 139.69 139.90 34,362,772 -0.41(-0.29%)
Oct 02, 2007 131.62 141.11 140.13 140.31 36,043,416 -0.49(-0.35%)
Oct 01, 2007 130.20 141.17 138.82 140.80 37,772,136 +1.98(+1.42%)
Sep 28, 2007 130.28 139.12 138.34 138.82 34,952,912 -0.42(-0.30%)
Sep 27, 2007 130.69 139.33 138.54 139.24 39,767,020 +0.70(+0.50%)
Sep 26, 2007 130.94 138.88 137.96 138.54 38,006,984 +0.58(+0.42%)
Sep 25, 2007 127.95 137.96 136.67 137.96 32,162,896 +0.53(+0.39%)
Sep 24, 2007 128.80 138.55 137.25 137.43 37,011,400 -0.42(-0.31%)
Sep 21, 2007 131.28 138.51 137.62 137.85 54,627,376 +0.15(+0.11%)
Sep 20, 2007 128.98 138.49 137.29 137.70 38,460,120 -0.45(-0.32%)
Sep 19, 2007 129.22 138.75 136.94 138.15 55,880,984 +0.94(+0.69%)
Sep 18, 2007 124.82 137.21 133.58 137.21 49,419,840 +3.62(+2.71%)
Sep 17, 2007 124.66 134.33 133.13 133.58 30,299,766 -0.75(-0.56%)
Sep 14, 2007 124.49 134.54 133.71 134.33 34,052,076 +0.00(+0.00%)
Sep 13, 2007 125.67 135.31 134.14 134.33 44,913,380 -0.10(-0.08%)
Sep 12, 2007 124.81 135.44 134.02 134.43 36,115,616 +0.24(+0.18%)
Sep 11, 2007 123.96 134.51 132.88 134.20 32,333,992 +1.32(+0.99%)
Sep 10, 2007 125.20 134.50 131.93 132.88 39,846,944 -0.71(-0.53%)
Sep 07, 2007 125.60 136.31 133.36 133.59 42,915,256 -2.72(-2.00%)
Sep 06, 2007 125.45 136.31 134.31 136.31 47,211,500 +2.00(+1.49%)
Sep 05, 2007 125.79 135.96 133.71 134.31 38,974,856 -1.65(-1.22%)
Sep 04, 2007 125.83 136.62 134.50 135.96 38,462,700 +1.21(+0.89%)
Aug 31, 2007 125.50 135.18 133.47 134.75 36,483,124 +1.28(+0.96%)
Aug 30, 2007 123.93 134.52 133.12 133.47 35,411,296 -0.31(-0.23%)
Aug 29, 2007 122.82 133.78 131.19 133.78 31,182,700 +2.59(+1.98%)
Aug 28, 2007 124.23 133.88 131.19 131.19 34,267,848 -2.69(-2.01%)
Aug 27, 2007 124.70 134.67 133.28 133.88 28,696,706 -0.34(-0.25%)
Aug 24, 2007 123.81 134.22 132.83 134.22 31,126,648 +1.11(+0.83%)
Aug 23, 2007 124.86 133.84 132.48 133.11 33,237,564 -0.31(-0.23%)
Aug 22, 2007 123.30 133.51 131.55 133.42 39,668,336 +1.88(+1.43%)
Aug 21, 2007 122.23 132.03 131.18 131.55 34,340,916 -0.45(-0.34%)
Aug 20, 2007 121.66 132.57 130.37 132.00 43,611,144 +1.52(+1.16%)
Aug 17, 2007 121.44 131.40 128.36 130.48 65,725,032 +2.11(+1.65%)
Aug 16, 2007 118.24 128.72 125.50 128.36 80,959,992 -0.35(-0.28%)
Aug 15, 2007 121.22 131.65 128.72 128.72 49,996,672 -2.93(-2.22%)
Aug 14, 2007 123.71 133.35 131.65 131.65 40,112,320 -1.40(-1.05%)
Aug 13, 2007 126.54 134.08 132.61 133.04 50,125,620 +0.44(+0.33%)
Aug 10, 2007 125.51 133.66 129.80 132.61 73,099,104 -1.06(-0.79%)
Aug 09, 2007 127.13 136.45 133.16 133.66 76,440,312 -2.78(-2.04%)
Aug 08, 2007 128.76 137.14 134.70 136.45 69,964,984 -0.16(-0.12%)
Aug 07, 2007 129.04 137.19 135.44 136.61 60,528,388 -0.57(-0.42%)
Aug 06, 2007 129.28 137.18 135.10 137.18 69,262,104 -0.60(-0.44%)
Aug 03, 2007 137.78 138.30 137.52 137.78 41,766,168 -0.52(-0.38%)
Aug 02, 2007 130.32 138.56 136.83 138.30 57,575,136 +0.85(+0.62%)
Aug 01, 2007 128.87 137.45 135.20 137.45 71,043,656 +0.72(+0.52%)
Jul 31, 2007 132.05 139.69 136.71 136.74 55,005,032 -2.08(-1.50%)
Jul 30, 2007 130.70 139.13 137.37 138.81 49,941,680 +1.44(+1.04%)
Jul 27, 2007 139.25 139.96 137.38 137.38 60,820,292 -2.00(-1.43%)
Jul 26, 2007 132.96 141.23 138.17 139.38 82,456,672 -1.85(-1.31%)
Jul 25, 2007 134.67 142.72 140.34 141.23 94,594,040 -0.96(-0.68%)
Jul 24, 2007 136.59 144.91 141.97 142.19 58,696,448 -2.72(-1.88%)
Jul 23, 2007 137.47 145.44 144.35 144.91 49,536,488 +0.56(+0.39%)
Jul 20, 2007 137.45 145.56 144.33 144.35 44,566,128 -1.21(-0.83%)
Jul 19, 2007 138.78 145.80 144.94 145.56 39,634,348 +0.22(+0.15%)
Jul 18, 2007 137.07 145.56 144.28 145.34 45,487,408 -0.22(-0.15%)
Jul 17, 2007 138.47 146.17 145.39 145.56 40,665,676 +0.17(+0.12%)
Jul 16, 2007 146.21 147.37 145.30 145.39 37,445,072 -1.98(-1.34%)
Jul 13, 2007 99.57 147.56 146.90 147.37 30,865,280 -0.19(-0.13%)
Jul 12, 2007 145.33 147.56 145.13 147.56 49,440,268 +2.43(+1.67%)
Jul 11, 2007 96.91 145.30 144.51 145.13 28,755,434 +0.77(+0.53%)
Jul 10, 2007 97.93 145.59 144.36 144.36 37,714,440 -1.22(-0.84%)
Jul 09, 2007 97.11 145.80 145.35 145.59 30,503,680 +0.20(+0.14%)
Jul 06, 2007 96.68 145.52 144.77 145.38 26,273,900 +0.52(+0.36%)
Jul 05, 2007 96.44 145.02 144.54 144.86 29,371,468 +0.07(+0.05%)
Jul 03, 2007 96.18 144.88 144.18 144.79 15,791,891 +0.61(+0.42%)
Jul 02, 2007 135.49 144.24 127.77 144.18 32,925,970 +16.41(+12.85%)
Jun 29, 2007 121.27 129.09 127.31 127.77 57,963,268 -0.25(-0.19%)
Jun 28, 2007 120.88 128.48 127.59 128.02 37,868,620 +0.13(+0.10%)
Jun 27, 2007 119.35 127.90 126.24 127.89 47,280,524 +1.11(+0.87%)
Jun 26, 2007 120.76 128.06 126.62 126.78 56,171,344 -0.68(-0.54%)
Jun 25, 2007 120.93 129.18 127.15 127.46 51,758,728 -0.73(-0.57%)
Jun 22, 2007 120.63 128.36 127.33 128.19 124,172,768 -0.03(-0.02%)
Jun 21, 2007 120.21 128.22 126.48 128.22 60,262,836 +0.72(+0.56%)
Jun 20, 2007 122.47 129.67 127.30 127.50 62,284,028 -1.92(-1.48%)
Jun 19, 2007 121.81 129.47 128.56 129.43 64,284,464 +0.04(+0.03%)
Jun 18, 2007 123.02 130.07 129.19 129.39 46,696,168 -0.34(-0.26%)
Jun 15, 2007 121.94 130.01 128.56 129.72 69,223,336 +1.26(+0.98%)
Jun 14, 2007 121.04 128.83 128.04 128.46 47,657,592 +0.66(+0.52%)
Jun 13, 2007 119.09 128.31 126.00 127.80 50,745,792 +1.99(+1.58%)
Jun 12, 2007 118.78 126.92 125.38 125.81 48,893,916 -1.21(-0.95%)
Jun 11, 2007 126.99 127.03 126.99 127.02 2,617,639 +0.03(+0.02%)
Jun 08, 2007 118.38 127.01 124.79 126.99 58,814,568 +2.20(+1.76%)
Jun 07, 2007 119.63 126.90 124.79 124.79 62,373,020 -2.10(-1.65%)
Jun 06, 2007 120.82 128.16 126.46 126.89 48,962,004 -1.27(-0.99%)
Jun 05, 2007 121.85 129.33 127.74 128.16 48,602,444 -1.17(-0.91%)
Jun 04, 2007 122.03 129.38 128.65 129.33 43,894,592 +0.17(+0.13%)
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.