Procter & Gamble (NY: PG )

165.18 -0.98 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.52 49.89 49.52 49.85 12,450,227 +0.24(+0.47%)
Nov 29, 2012 49.55 49.83 49.35 49.62 12,303,884 +0.04(+0.09%)
Nov 28, 2012 49.26 49.79 49.19 49.57 15,766,395 +0.32(+0.65%)
Nov 27, 2012 49.40 49.60 49.20 49.25 11,422,075 -0.35(-0.71%)
Nov 26, 2012 49.36 49.66 49.30 49.60 10,496,526 -0.08(-0.16%)
Nov 23, 2012 49.08 49.69 49.05 49.68 6,440,864 +0.80(+1.64%)
Nov 21, 2012 48.66 48.90 48.52 48.88 8,686,572 +0.12(+0.25%)
Nov 20, 2012 48.41 48.90 48.37 48.76 10,661,901 +0.27(+0.56%)
Nov 19, 2012 47.82 48.49 47.73 48.49 12,244,443 +0.79(+1.65%)
Nov 16, 2012 47.37 47.81 47.22 47.70 15,904,347 +0.36(+0.75%)
Nov 15, 2012 47.66 47.83 47.00 47.35 13,013,764 -0.15(-0.32%)
Nov 14, 2012 47.75 47.87 47.32 47.50 13,559,298 -0.23(-0.48%)
Nov 13, 2012 47.67 48.26 47.67 47.72 9,482,809 -0.16(-0.34%)
Nov 12, 2012 47.94 48.12 47.77 47.89 6,123,076 +0.05(+0.10%)
Nov 09, 2012 47.71 48.16 47.66 47.84 11,415,150 +0.07(+0.15%)
Nov 08, 2012 48.53 48.61 47.76 47.77 11,090,603 -0.82(-1.69%)
Nov 07, 2012 49.13 49.17 48.40 48.59 12,395,958 -0.62(-1.26%)
Nov 06, 2012 49.00 49.26 48.80 49.21 9,300,685 +0.19(+0.38%)
Nov 05, 2012 49.42 49.42 48.80 49.02 9,140,799 -0.37(-0.75%)
Nov 02, 2012 49.79 49.81 49.30 49.40 9,754,001 -0.04(-0.09%)
Nov 01, 2012 49.37 49.62 49.36 49.44 10,791,171 +0.01(+0.01%)
Oct 31, 2012 49.62 49.94 49.27 49.43 12,740,284 -0.14(-0.29%)
Oct 26, 2012 49.79 49.57 49.57 49.57 16,732,220 -0.45(-0.90%)
Oct 25, 2012 49.79 50.57 49.67 50.02 34,289,768 +1.42(+2.92%)
Oct 24, 2012 48.10 48.81 48.10 48.60 14,299,913 +0.46(+0.95%)
Oct 23, 2012 48.53 48.64 48.02 48.15 11,249,132 -0.81(-1.65%)
Oct 19, 2012 49.52 49.61 48.87 48.95 14,188,826 -0.64(-1.30%)
Oct 18, 2012 49.58 49.62 49.29 49.59 10,306,761 +0.00(+0.00%)
Oct 17, 2012 48.94 49.72 48.91 49.59 15,493,656 +0.74(+1.51%)
Oct 16, 2012 48.83 49.04 48.71 48.86 10,878,090 +0.21(+0.42%)
Oct 15, 2012 48.34 48.78 48.13 48.65 11,805,607 +0.55(+1.13%)
Oct 12, 2012 48.31 48.48 48.06 48.11 9,232,837 -0.04(-0.09%)
Oct 11, 2012 48.38 48.43 48.02 48.15 9,321,709 -0.10(-0.21%)
Oct 10, 2012 48.71 48.82 48.11 48.25 12,621,997 -0.40(-0.82%)
Oct 09, 2012 48.80 49.06 48.52 48.65 11,580,508 -0.28(-0.58%)
Oct 08, 2012 49.20 49.20 48.78 48.93 9,288,265 -0.38(-0.76%)
Oct 05, 2012 49.41 49.46 49.15 49.30 9,755,434 +0.18(+0.36%)
Oct 04, 2012 49.11 49.41 49.08 49.13 11,005,225 +0.15(+0.30%)
Oct 03, 2012 48.87 49.24 48.67 48.98 12,525,229 +0.27(+0.55%)
Oct 02, 2012 49.23 49.37 48.52 48.71 15,579,194 -0.47(-0.95%)
Oct 01, 2012 49.09 49.40 48.93 49.18 12,130,699 +0.06(+0.13%)
Sep 28, 2012 49.04 49.16 48.60 49.11 12,647,608 +0.04(+0.09%)
Sep 27, 2012 49.15 49.25 48.90 49.07 9,565,205 +0.00(+0.00%)
Sep 26, 2012 49.21 49.46 49.07 49.07 10,872,063 -0.21(-0.42%)
Sep 25, 2012 49.35 49.55 49.24 49.28 14,162,713 -0.12(-0.24%)
Sep 24, 2012 49.10 49.46 49.03 49.40 11,807,754 +0.24(+0.49%)
Sep 21, 2012 49.35 49.45 49.13 49.16 28,662,796 -0.10(-0.20%)
Sep 20, 2012 48.94 49.31 48.94 49.25 12,224,623 +0.21(+0.43%)
Sep 19, 2012 48.93 49.27 48.87 49.04 12,262,319 +0.03(+0.06%)
Sep 18, 2012 48.99 49.35 48.94 49.01 18,124,394 -0.02(-0.04%)
Sep 17, 2012 48.77 49.04 48.76 49.04 15,922,845 +0.06(+0.13%)
Sep 14, 2012 48.72 49.01 48.70 48.97 17,329,968 +0.18(+0.36%)
Sep 13, 2012 48.07 48.84 48.07 48.79 14,821,681 +0.57(+1.19%)
Sep 12, 2012 48.40 48.57 48.19 48.22 9,738,786 -0.11(-0.23%)
Sep 11, 2012 48.45 48.61 48.21 48.33 12,485,686 -0.18(-0.36%)
Sep 10, 2012 48.44 48.56 48.23 48.51 12,598,572 -0.01(-0.01%)
Sep 07, 2012 48.26 48.57 48.14 48.52 17,874,208 +0.20(+0.41%)
Sep 06, 2012 47.92 48.33 47.87 48.32 18,642,356 +0.67(+1.41%)
Sep 05, 2012 47.59 47.82 47.59 47.65 10,932,347 -0.08(-0.16%)
Sep 04, 2012 47.60 47.77 47.45 47.73 10,773,459 +0.15(+0.31%)
Aug 31, 2012 47.54 47.76 47.36 47.58 14,247,530 +0.22(+0.46%)
Aug 30, 2012 47.19 47.40 47.17 47.36 10,289,033 +0.01(+0.01%)
Aug 29, 2012 47.42 47.57 47.30 47.35 9,535,712 -0.17(-0.36%)
Aug 27, 2012 47.39 47.70 47.34 47.52 9,066,062 +0.06(+0.13%)
Aug 24, 2012 47.16 47.57 46.97 47.46 12,117,339 +0.24(+0.51%)
Aug 23, 2012 47.30 47.32 47.15 47.22 11,306,591 -0.12(-0.25%)
Aug 22, 2012 47.14 47.34 47.09 47.34 10,944,315 +0.06(+0.12%)
Aug 21, 2012 47.27 47.54 47.22 47.28 12,915,498 +0.01(+0.03%)
Aug 20, 2012 47.39 47.48 47.12 47.27 12,623,648 -0.18(-0.37%)
Aug 17, 2012 47.35 47.65 47.18 47.44 13,268,658 +0.00(+0.00%)
Aug 16, 2012 47.14 47.44 47.05 47.44 14,355,635 +0.25(+0.54%)
Aug 15, 2012 47.34 47.39 47.13 47.19 13,943,947 -0.06(-0.13%)
Aug 14, 2012 47.11 47.43 46.87 47.25 12,551,177 +0.18(+0.38%)
Aug 13, 2012 47.13 47.27 46.98 47.07 9,368,669 -0.21(-0.43%)
Aug 10, 2012 47.22 47.28 46.88 47.28 10,300,718 +0.03(+0.06%)
Aug 09, 2012 47.15 47.39 47.02 47.25 13,667,345 +0.01(+0.02%)
Aug 08, 2012 46.74 47.30 46.71 47.24 13,660,983 +0.35(+0.75%)
Aug 07, 2012 46.68 47.05 46.67 46.89 14,776,710 +0.29(+0.62%)
Aug 06, 2012 46.19 46.90 46.17 46.60 14,170,996 +0.22(+0.47%)
Aug 03, 2012 45.82 46.66 45.81 46.38 21,577,832 +1.41(+3.13%)
Aug 02, 2012 45.08 45.30 44.78 44.97 13,363,269 -0.35(-0.78%)
Aug 01, 2012 45.93 46.00 45.25 45.32 10,991,292 -0.38(-0.82%)
Jul 31, 2012 45.88 46.02 45.67 45.70 13,172,662 -0.40(-0.86%)
Jul 30, 2012 45.95 46.23 45.67 46.10 11,846,740 +0.01(+0.02%)
Jul 27, 2012 45.80 46.22 45.71 46.09 15,735,057 +0.38(+0.82%)
Jul 26, 2012 45.74 46.10 45.63 45.71 14,800,443 +0.38(+0.84%)
Jul 25, 2012 45.40 45.54 45.24 45.33 13,309,995 +0.00(+0.00%)
Jul 24, 2012 45.66 45.72 45.12 45.33 11,681,988 -0.26(-0.57%)
Jul 23, 2012 45.60 45.83 45.48 45.59 15,126,672 -0.24(-0.53%)
Jul 20, 2012 45.69 45.97 45.60 45.83 14,296,080 -0.13(-0.29%)
Jul 19, 2012 45.99 46.08 45.69 45.97 11,407,577 +0.07(+0.15%)
Jul 18, 2012 45.91 46.12 45.57 45.90 18,905,486 +0.02(+0.05%)
Jul 17, 2012 45.38 45.91 45.31 45.88 17,899,646 +0.38(+0.83%)
Jul 16, 2012 45.36 45.63 45.10 45.50 15,207,702 -0.20(-0.43%)
Jul 13, 2012 44.88 46.16 44.77 45.69 41,552,768 +0.98(+2.18%)
Jul 12, 2012 44.11 45.12 44.02 44.72 52,857,424 +1.61(+3.75%)
Jul 11, 2012 43.36 43.36 42.81 43.10 14,210,004 -0.23(-0.53%)
Jul 10, 2012 43.32 43.45 43.17 43.33 12,324,549 +0.13(+0.29%)
Jul 09, 2012 42.91 43.38 42.91 43.21 47,709,280 +0.19(+0.44%)
Jul 06, 2012 42.98 43.10 42.72 43.02 52,383,760 -0.05(-0.11%)
Jul 05, 2012 43.13 43.24 42.96 43.07 50,446,780 -0.01(-0.02%)
Jul 03, 2012 42.91 43.10 42.70 43.07 6,863,444 +0.12(+0.28%)
Jul 02, 2012 42.85 43.00 42.67 42.96 12,699,396 -0.04(-0.10%)
Jun 29, 2012 42.58 43.01 42.50 43.00 18,920,802 +0.67(+1.59%)
Jun 28, 2012 41.91 42.33 41.65 42.32 13,115,946 +0.22(+0.52%)
Jun 27, 2012 41.59 42.12 41.52 42.11 16,316,192 +0.50(+1.20%)
Jun 26, 2012 41.73 41.82 41.47 41.61 12,527,401 -0.03(-0.07%)
Jun 25, 2012 41.80 42.07 41.59 41.64 16,730,836 -0.37(-0.87%)
Jun 22, 2012 41.96 42.33 41.95 42.00 20,518,348 +0.06(+0.13%)
Jun 21, 2012 42.37 42.46 41.94 41.94 26,889,012 -0.45(-1.06%)
Jun 20, 2012 42.74 42.74 41.94 42.39 55,743,908 -1.28(-2.93%)
Jun 19, 2012 43.81 44.05 43.59 43.67 18,297,548 -0.06(-0.13%)
Jun 18, 2012 43.92 44.05 43.38 43.73 14,657,179 -0.41(-0.94%)
Jun 15, 2012 44.60 44.70 43.89 44.14 20,138,522 -0.21(-0.47%)
Jun 14, 2012 44.06 44.53 44.02 44.35 11,950,196 +0.43(+0.98%)
Jun 13, 2012 43.95 44.06 43.71 43.92 9,741,374 -0.13(-0.30%)
Jun 12, 2012 43.88 44.06 43.67 44.06 11,131,753 +0.15(+0.35%)
Jun 11, 2012 44.22 44.27 43.88 43.90 9,038,978 -0.15(-0.33%)
Jun 08, 2012 44.25 44.36 43.92 44.05 10,975,095 -0.01(-0.02%)
Jun 07, 2012 43.58 44.11 43.33 44.06 19,808,900 +0.67(+1.55%)
Jun 06, 2012 43.01 43.45 42.93 43.38 13,703,858 +0.45(+1.04%)
Jun 05, 2012 42.97 43.05 42.84 42.94 11,190,193 -0.16(-0.38%)
Jun 04, 2012 43.31 43.31 42.89 43.10 11,065,727 -0.11(-0.24%)
Jun 01, 2012 43.36 43.48 42.96 43.21 18,132,096 -0.52(-1.19%)
May 31, 2012 43.95 43.96 43.51 43.73 13,205,724 -0.02(-0.05%)
May 30, 2012 43.97 44.15 43.69 43.75 10,675,418 -0.44(-1.00%)
May 29, 2012 43.97 44.25 43.96 44.19 10,543,511 +0.32(+0.74%)
May 25, 2012 43.93 44.37 43.80 43.87 10,509,831 -0.06(-0.13%)
May 24, 2012 43.87 44.21 43.69 43.92 12,964,965 +0.13(+0.29%)
May 23, 2012 44.23 44.26 43.55 43.80 19,606,806 -0.53(-1.20%)
May 22, 2012 44.53 44.61 44.21 44.33 10,734,241 -0.17(-0.38%)
May 21, 2012 44.69 44.79 44.19 44.50 13,608,443 -0.09(-0.20%)
May 18, 2012 45.06 45.10 44.51 44.59 16,500,311 -0.31(-0.69%)
May 17, 2012 45.01 45.21 44.86 44.90 14,621,570 -0.23(-0.51%)
May 16, 2012 45.17 45.50 44.93 45.13 17,628,276 +0.40(+0.89%)
May 15, 2012 44.73 45.08 44.58 44.73 18,268,760 +0.10(+0.22%)
May 14, 2012 44.58 44.76 44.44 44.63 14,106,333 -0.07(-0.16%)
May 11, 2012 44.97 45.03 44.66 44.70 16,122,437 -0.32(-0.72%)
May 10, 2012 44.93 45.17 44.81 45.03 11,551,959 +0.33(+0.74%)
May 09, 2012 44.88 45.13 44.63 44.70 19,722,040 -0.34(-0.76%)
May 08, 2012 45.02 45.24 45.01 45.04 16,358,490 -0.06(-0.14%)
May 07, 2012 44.55 45.28 44.48 45.10 15,846,501 -0.02(-0.05%)
May 04, 2012 45.30 45.45 45.10 45.12 17,103,574 -0.16(-0.36%)
May 03, 2012 45.13 45.46 45.04 45.29 17,210,238 +0.37(+0.83%)
May 02, 2012 44.69 45.01 44.51 44.91 13,802,232 +0.29(+0.65%)
May 01, 2012 44.68 44.74 44.43 44.63 16,954,136 -0.05(-0.11%)
Apr 30, 2012 44.63 45.04 44.43 44.68 27,343,738 -0.56(-1.24%)
Apr 27, 2012 46.94 45.81 44.89 45.24 40,289,404 -1.71(-3.63%)
Apr 26, 2012 46.78 47.13 46.77 46.94 11,987,594 -0.01(-0.03%)
Apr 25, 2012 46.80 47.03 46.68 46.96 9,963,185 +0.32(+0.68%)
Apr 24, 2012 46.52 46.64 46.33 46.64 10,001,595 +0.24(+0.53%)
Apr 23, 2012 46.58 46.64 46.21 46.40 12,096,430 -0.60(-1.27%)
Apr 20, 2012 46.44 47.06 46.35 46.99 15,935,019 +0.65(+1.41%)
Apr 19, 2012 46.56 46.58 46.10 46.34 11,092,334 -0.13(-0.27%)
Apr 18, 2012 46.59 46.78 46.45 46.47 8,736,773 -0.19(-0.40%)
Apr 17, 2012 46.58 46.78 46.52 46.65 12,777,661 +0.17(+0.36%)
Apr 16, 2012 45.95 46.71 45.86 46.49 47,133,332 +0.68(+1.47%)
Apr 13, 2012 45.97 46.29 45.80 45.81 42,797,596 -0.19(-0.42%)
Apr 12, 2012 46.06 46.20 45.91 46.01 40,003,920 -0.24(-0.53%)
Apr 11, 2012 46.46 46.58 46.17 46.25 10,908,773 +0.06(+0.14%)
Apr 10, 2012 46.46 46.57 46.15 46.19 13,556,288 -0.32(-0.69%)
Apr 09, 2012 46.44 46.73 46.44 46.51 9,898,388 -0.35(-0.74%)
Apr 05, 2012 46.58 46.97 46.52 46.86 11,056,089 +0.03(+0.07%)
Apr 04, 2012 46.44 47.03 46.44 46.82 12,027,009 +0.12(+0.25%)
Apr 03, 2012 46.94 47.06 46.60 46.70 9,989,909 -0.33(-0.70%)
Apr 02, 2012 46.94 47.28 46.92 47.03 12,347,345 +0.24(+0.52%)
Mar 30, 2012 46.74 46.97 46.65 46.79 12,455,612 +0.14(+0.30%)
Mar 29, 2012 46.63 46.74 46.47 46.65 9,937,166 -0.13(-0.27%)
Mar 28, 2012 46.72 46.86 46.60 46.77 10,823,699 +0.03(+0.06%)
Mar 27, 2012 46.99 47.15 46.61 46.74 11,401,738 -0.22(-0.46%)
Mar 26, 2012 47.02 47.22 46.81 46.96 11,232,042 +0.02(+0.04%)
Mar 23, 2012 46.99 47.02 46.83 46.94 8,628,412 -0.06(-0.13%)
Mar 22, 2012 46.64 47.17 46.60 47.00 10,516,881 +0.22(+0.48%)
Mar 21, 2012 46.79 46.89 46.54 46.78 8,792,209 -0.01(-0.01%)
Mar 20, 2012 46.61 46.95 46.57 46.79 8,819,603 +0.00(+0.00%)
Mar 19, 2012 46.66 46.97 46.61 46.79 10,111,612 -0.03(-0.06%)
Mar 16, 2012 47.22 47.23 46.73 46.81 22,573,710 -0.30(-0.64%)
Mar 15, 2012 47.12 47.19 46.99 47.11 12,370,842 -0.12(-0.25%)
Mar 14, 2012 47.15 47.30 47.12 47.23 11,573,047 -0.03(-0.07%)
Mar 13, 2012 47.23 47.27 47.04 47.27 13,035,779 +0.13(+0.28%)
Mar 12, 2012 46.48 47.18 46.45 47.13 12,678,242 +0.54(+1.17%)
Mar 09, 2012 46.68 46.68 46.36 46.59 8,202,855 +0.02(+0.04%)
Mar 08, 2012 46.60 46.68 46.48 46.57 8,348,428 +0.22(+0.48%)
Mar 07, 2012 46.51 46.69 46.24 46.35 10,732,174 -0.18(-0.39%)
Mar 06, 2012 46.29 46.70 46.08 46.53 14,116,941 -0.08(-0.16%)
Mar 05, 2012 46.37 46.62 46.26 46.60 9,960,112 +0.19(+0.42%)
Mar 02, 2012 46.44 46.56 46.22 46.41 10,087,699 +0.01(+0.02%)
Mar 01, 2012 46.95 47.12 46.26 46.40 17,191,982 -0.67(-1.42%)
Feb 29, 2012 46.92 47.18 46.86 47.07 21,180,868 +0.16(+0.34%)
Feb 28, 2012 46.35 46.98 46.32 46.91 19,347,600 +0.48(+1.03%)
Feb 27, 2012 46.34 46.67 46.03 46.43 25,716,836 -0.01(-0.01%)
Feb 24, 2012 46.46 46.60 46.31 46.44 25,537,624 +0.20(+0.44%)
Feb 23, 2012 44.79 46.34 44.73 46.24 28,965,608 +1.38(+3.07%)
Feb 22, 2012 44.72 45.05 44.67 44.86 10,098,100 +0.01(+0.03%)
Feb 21, 2012 45.24 45.30 44.79 44.84 14,418,991 -0.34(-0.75%)
Feb 17, 2012 45.59 45.62 45.18 45.18 14,770,091 -0.20(-0.44%)
Feb 16, 2012 45.09 45.53 45.00 45.39 15,558,925 +0.45(+1.01%)
Feb 15, 2012 45.12 45.21 44.82 44.93 16,738,205 +0.05(+0.11%)
Feb 14, 2012 44.62 44.89 44.61 44.89 10,052,284 +0.17(+0.39%)
Feb 13, 2012 44.66 44.82 44.59 44.71 9,911,223 +0.24(+0.55%)
Feb 10, 2012 44.27 44.54 44.24 44.47 11,916,917 -0.11(-0.25%)
Feb 09, 2012 44.44 44.62 44.22 44.58 13,147,185 +0.28(+0.63%)
Feb 08, 2012 44.36 44.40 44.16 44.30 11,743,434 -0.04(-0.09%)
Feb 07, 2012 44.24 44.49 44.11 44.34 12,787,563 +0.13(+0.30%)
Feb 06, 2012 43.76 44.28 43.70 44.21 14,016,198 +0.52(+1.18%)
Feb 03, 2012 44.11 44.45 43.55 43.69 25,054,312 -0.38(-0.87%)
Feb 02, 2012 44.10 44.29 44.03 44.08 18,119,280 +0.08(+0.17%)
Feb 01, 2012 44.15 44.34 43.99 44.00 18,532,198 +0.12(+0.27%)
Jan 31, 2012 44.15 44.24 43.65 43.88 16,319,152 -0.12(-0.27%)
Jan 30, 2012 44.41 44.41 43.88 44.00 17,945,374 -0.76(-1.70%)
Jan 27, 2012 44.77 45.23 44.31 44.76 15,773,432 -0.35(-0.77%)
Jan 26, 2012 45.32 45.51 45.06 45.11 17,140,956 -0.13(-0.28%)
Jan 25, 2012 44.82 45.35 44.68 45.23 15,677,213 +0.33(+0.74%)
Jan 24, 2012 45.00 45.07 44.58 44.90 13,994,737 -0.35(-0.77%)
Jan 23, 2012 45.88 45.90 45.09 45.25 21,301,086 -0.86(-1.86%)
Jan 20, 2012 45.69 46.12 45.56 46.10 17,511,582 +0.10(+0.23%)
Jan 19, 2012 45.92 46.12 45.54 46.00 13,426,790 +0.03(+0.08%)
Jan 18, 2012 45.87 46.03 45.82 45.96 14,921,202 +0.21(+0.45%)
Jan 17, 2012 45.55 45.93 45.54 45.76 51,736,120 +0.31(+0.68%)
Jan 13, 2012 45.28 45.46 45.14 45.45 48,565,776 +0.00(+0.00%)
Jan 12, 2012 45.58 45.58 45.28 45.45 43,090,756 +0.09(+0.20%)
Jan 11, 2012 45.65 45.79 45.21 45.36 21,252,608 -0.45(-0.98%)
Jan 10, 2012 46.17 46.18 45.63 45.81 14,941,985 -0.21(-0.47%)
Jan 09, 2012 45.75 46.10 45.73 46.02 11,346,735 +0.19(+0.42%)
Jan 06, 2012 45.93 46.01 45.53 45.83 12,194,041 -0.11(-0.24%)
Jan 05, 2012 45.88 46.03 45.75 45.94 14,603,752 -0.19(-0.42%)
Jan 04, 2012 46.01 46.19 45.81 46.13 15,342,297 +0.06(+0.13%)
Dec 30, 2011 46.25 46.24 45.99 46.07 5,883,195 -0.18(-0.39%)
Dec 29, 2011 46.08 46.26 46.03 46.25 6,385,897 +0.30(+0.65%)
Dec 28, 2011 46.21 46.24 45.89 45.95 5,993,003 -0.17(-0.37%)
Dec 27, 2011 45.67 46.24 45.63 46.12 8,093,085 +0.08(+0.18%)
Dec 23, 2011 45.72 46.06 45.59 46.04 7,543,868 +0.46(+1.02%)
Dec 21, 2011 45.23 45.58 45.23 45.58 13,709,473 +0.15(+0.32%)
Dec 20, 2011 45.05 45.52 45.03 45.43 14,135,731 +0.58(+1.29%)
Dec 19, 2011 45.13 45.30 44.71 44.85 11,831,867 -0.13(-0.29%)
Dec 16, 2011 45.19 45.32 44.76 44.99 26,487,716 +0.10(+0.23%)
Dec 15, 2011 44.77 45.03 44.65 44.88 13,959,149 +0.37(+0.84%)
Dec 14, 2011 44.52 44.85 44.42 44.51 14,953,171 -0.19(-0.43%)
Dec 13, 2011 44.57 45.12 44.47 44.70 16,110,634 +0.29(+0.65%)
Dec 12, 2011 44.60 44.83 44.15 44.41 12,708,168 -0.46(-1.02%)
Dec 09, 2011 44.65 45.01 44.61 44.87 11,074,514 +0.35(+0.78%)
Dec 08, 2011 44.80 44.89 44.41 44.52 12,074,414 -0.52(-1.17%)
Dec 07, 2011 44.74 45.23 44.65 45.05 16,137,698 +0.27(+0.60%)
Dec 06, 2011 44.65 44.89 44.53 44.78 12,040,810 +0.00(+0.00%)
Dec 05, 2011 44.81 44.85 44.51 44.78 14,202,134 +0.12(+0.28%)
Dec 02, 2011 44.67 44.80 44.38 44.65 14,411,513 +0.40(+0.91%)
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.