KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.25 28.36 27.43 27.61 6,029,895 -0.36(-1.27%)
Nov 29, 2007 27.74 28.10 27.44 27.96 4,372,887 +0.24(+0.87%)
Nov 28, 2007 27.53 27.96 27.28 27.72 5,337,708 +0.49(+1.79%)
Nov 27, 2007 27.16 27.68 26.94 27.24 7,645,500 +0.14(+0.51%)
Nov 26, 2007 27.58 27.81 27.07 27.10 4,999,649 -0.50(-1.81%)
Nov 23, 2007 27.29 27.69 27.13 27.60 1,857,981 +0.40(+1.46%)
Nov 21, 2007 27.18 27.70 27.03 27.20 5,651,406 +0.02(+0.06%)
Nov 20, 2007 27.39 27.59 26.75 27.18 8,815,302 -0.20(-0.73%)
Nov 19, 2007 27.84 27.84 27.17 27.38 7,233,718 -0.46(-1.65%)
Nov 16, 2007 28.18 28.22 27.57 27.84 6,973,214 -0.36(-1.26%)
Nov 15, 2007 28.39 28.97 27.99 28.20 8,682,435 -0.56(-1.94%)
Nov 14, 2007 29.26 29.35 28.69 28.76 6,152,149 -0.45(-1.53%)
Nov 13, 2007 28.83 29.29 28.73 29.21 5,644,182 +0.52(+1.80%)
Nov 12, 2007 28.85 29.09 28.50 28.69 6,011,605 +0.02(+0.08%)
Nov 09, 2007 28.40 29.07 28.23 28.67 7,436,726 +0.17(+0.58%)
Nov 08, 2007 28.41 28.87 28.11 28.50 8,869,789 +0.16(+0.57%)
Nov 07, 2007 28.65 28.94 28.29 28.34 7,191,191 -0.67(-2.30%)
Nov 06, 2007 28.65 29.10 28.50 29.00 6,518,958 +0.33(+1.14%)
Nov 05, 2007 28.76 29.02 28.50 28.68 6,795,902 -0.56(-1.91%)
Nov 02, 2007 29.29 29.44 28.85 29.23 4,925,629 +0.05(+0.18%)
Nov 01, 2007 30.20 30.23 29.06 29.18 9,118,655 -1.05(-3.48%)
Oct 31, 2007 30.38 30.44 29.81 30.23 8,082,128 -0.11(-0.36%)
Oct 30, 2007 29.72 30.83 29.64 30.34 7,457,733 +0.50(+1.67%)
Oct 29, 2007 29.99 30.12 29.54 29.84 6,414,476 -0.06(-0.21%)
Oct 26, 2007 29.54 30.70 29.26 29.91 11,307,505 -0.29(-0.97%)
Oct 25, 2007 30.54 30.69 29.42 30.20 8,392,070 -0.34(-1.11%)
Oct 24, 2007 30.57 31.14 29.60 30.54 6,539,990 +0.06(+0.19%)
Oct 23, 2007 30.41 30.58 29.77 30.48 6,149,636 -0.18(-0.60%)
Oct 22, 2007 30.43 30.95 30.26 30.66 4,166,835 +0.16(+0.53%)
Oct 19, 2007 31.19 31.19 30.43 30.50 7,141,693 -0.70(-2.25%)
Oct 18, 2007 31.43 31.43 30.61 31.20 5,828,709 -0.33(-1.06%)
Oct 17, 2007 31.11 31.66 30.95 31.54 9,050,258 +1.03(+3.39%)
Oct 16, 2007 30.15 30.82 30.07 30.50 5,677,046 +0.33(+1.10%)
Oct 15, 2007 30.43 30.81 29.92 30.17 6,359,947 -0.27(-0.90%)
Oct 12, 2007 30.04 30.62 29.97 30.44 6,100,173 +0.75(+2.53%)
Oct 11, 2007 30.91 31.15 29.53 29.69 9,627,074 -0.88(-2.89%)
Oct 10, 2007 30.81 30.89 30.06 30.58 12,407,846 -0.55(-1.77%)
Oct 09, 2007 31.86 31.90 30.62 31.13 10,849,732 -0.83(-2.59%)
Oct 08, 2007 31.78 32.20 31.34 31.96 5,735,300 -0.04(-0.13%)
Oct 05, 2007 31.24 32.08 31.11 32.00 7,967,630 +0.99(+3.20%)
Oct 04, 2007 31.46 31.57 30.58 31.00 13,406,034 -0.69(-2.19%)
Oct 03, 2007 32.65 32.73 31.43 31.70 7,699,843 -1.19(-3.61%)
Oct 02, 2007 32.94 33.39 32.71 32.89 4,534,042 -0.16(-0.47%)
Oct 01, 2007 32.15 33.30 32.03 33.04 5,064,904 +1.01(+3.16%)
Sep 28, 2007 31.84 32.25 31.46 32.03 7,940,746 +0.34(+1.07%)
Sep 27, 2007 32.16 32.31 31.63 31.69 7,142,329 -0.33(-1.04%)
Sep 26, 2007 32.58 32.86 31.70 32.02 5,702,220 -0.56(-1.71%)
Sep 25, 2007 32.06 32.78 32.06 32.58 4,505,328 +0.26(+0.82%)
Sep 24, 2007 32.84 33.02 32.12 32.32 6,559,397 -0.51(-1.54%)
Sep 21, 2007 32.99 33.18 32.81 32.82 4,885,953 -0.02(-0.05%)
Sep 20, 2007 32.43 32.94 32.38 32.84 7,867,146 -0.43(-1.29%)
Sep 19, 2007 33.42 33.86 33.06 33.27 5,209,422 -0.07(-0.21%)
Sep 18, 2007 32.34 33.47 32.25 33.34 6,754,138 +1.01(+3.13%)
Sep 17, 2007 32.14 32.54 32.02 32.33 4,448,594 +0.07(+0.21%)
Sep 14, 2007 32.10 32.43 31.99 32.26 4,844,678 -0.05(-0.16%)
Sep 13, 2007 32.50 32.62 31.93 32.31 7,628,942 +0.03(+0.11%)
Sep 12, 2007 33.08 33.17 32.26 32.28 6,301,402 -0.97(-2.92%)
Sep 11, 2007 32.95 33.38 32.73 33.25 4,808,077 +0.49(+1.51%)
Sep 10, 2007 32.94 33.13 32.27 32.75 4,582,969 +0.11(+0.33%)
Sep 07, 2007 32.78 32.94 32.33 32.64 5,702,003 -0.57(-1.73%)
Sep 06, 2007 33.26 33.40 32.98 33.22 5,773,868 +0.21(+0.64%)
Sep 05, 2007 33.42 33.58 32.89 33.01 7,928,075 -0.50(-1.49%)
Sep 04, 2007 32.84 33.82 32.73 33.51 5,527,944 +0.51(+1.53%)
Aug 31, 2007 33.27 33.32 32.72 33.00 6,466,035 -0.41(-1.24%)
Aug 30, 2007 33.25 33.84 33.11 33.41 4,809,152 -0.01(-0.02%)
Aug 29, 2007 32.75 33.46 32.62 33.42 4,375,520 +0.91(+2.79%)
Aug 28, 2007 33.30 33.56 32.46 32.51 6,561,064 -1.05(-3.11%)
Aug 27, 2007 33.85 33.89 33.56 33.56 5,267,807 -0.32(-0.95%)
Aug 24, 2007 33.60 34.02 33.44 33.88 5,120,305 +0.33(+0.98%)
Aug 23, 2007 33.96 33.97 33.36 33.55 6,143,926 -0.38(-1.13%)
Aug 22, 2007 34.31 34.40 33.69 33.94 7,783,853 -0.32(-0.92%)
Aug 21, 2007 34.29 34.54 34.03 34.25 5,233,918 -0.22(-0.63%)
Aug 20, 2007 34.04 34.81 33.91 34.47 8,013,450 +0.31(+0.91%)
Aug 17, 2007 33.80 34.42 33.40 34.16 9,267,362 +1.00(+3.01%)
Aug 16, 2007 32.43 33.29 32.09 33.16 12,200,905 +0.42(+1.28%)
Aug 15, 2007 32.85 33.47 32.51 32.74 8,384,409 -0.41(-1.25%)
Aug 14, 2007 34.43 34.47 33.09 33.16 6,333,377 -1.10(-3.22%)
Aug 13, 2007 34.93 35.11 34.17 34.26 7,361,261 -0.31(-0.90%)
Aug 10, 2007 33.88 34.94 33.73 34.57 10,783,895 +0.45(+1.33%)
Aug 09, 2007 33.19 35.25 33.18 34.11 12,851,768 +0.40(+1.19%)
Aug 08, 2007 33.18 34.45 33.09 33.71 7,494,385 +0.74(+2.25%)
Aug 07, 2007 32.70 33.45 32.38 32.97 6,472,125 +0.10(+0.31%)
Aug 06, 2007 31.78 32.96 31.58 32.87 7,225,991 +1.23(+3.88%)
Aug 03, 2007 31.93 32.79 31.64 31.64 6,683,453 -0.97(-2.98%)
Aug 02, 2007 32.89 33.01 32.23 32.61 5,166,261 -0.26(-0.80%)
Aug 01, 2007 32.68 32.98 32.27 32.87 7,403,657 +0.26(+0.81%)
Jul 31, 2007 33.35 33.51 32.60 32.61 8,214,152 -0.52(-1.56%)
Jul 30, 2007 32.85 33.44 32.85 33.13 7,825,670 +0.12(+0.37%)
Jul 27, 2007 33.47 34.38 32.98 33.01 8,466,022 -0.80(-2.36%)
Jul 26, 2007 33.68 34.17 33.20 33.80 9,216,197 -0.37(-1.08%)
Jul 25, 2007 34.17 34.52 33.62 34.17 9,460,274 +0.11(+0.34%)
Jul 24, 2007 34.22 34.41 33.34 34.06 14,124,457 -1.13(-3.20%)
Jul 23, 2007 35.73 35.77 35.16 35.18 6,240,386 -0.37(-1.03%)
Jul 20, 2007 35.89 35.99 35.50 35.55 7,232,536 -0.32(-0.88%)
Jul 19, 2007 35.49 35.94 35.04 35.87 7,772,927 +0.58(+1.64%)
Jul 18, 2007 34.80 35.46 34.54 35.29 12,369,508 -0.19(-0.53%)
Jul 17, 2007 32.81 35.60 32.81 35.48 30,772,696 +2.92(+8.96%)
Jul 16, 2007 32.20 32.75 32.15 32.56 6,283,360 +0.32(+0.98%)
Jul 13, 2007 32.97 32.97 32.20 32.24 7,801,620 -0.53(-1.63%)
Jul 12, 2007 32.40 32.86 32.35 32.78 9,359,998 +0.36(+1.12%)
Jul 11, 2007 32.50 32.67 32.22 32.41 5,697,834 -0.24(-0.72%)
Jul 10, 2007 32.67 33.06 32.53 32.65 5,676,617 -0.15(-0.46%)
Jul 09, 2007 32.36 33.17 32.27 32.80 7,950,979 +0.40(+1.24%)
Jul 06, 2007 32.18 32.44 31.99 32.40 5,521,673 +0.13(+0.41%)
Jul 05, 2007 31.59 32.32 31.47 32.27 6,268,070 +0.58(+1.83%)
Jul 03, 2007 31.88 31.88 31.58 31.69 2,040,300 -0.10(-0.31%)
Jul 02, 2007 31.52 32.01 31.52 31.78 3,886,664 +0.23(+0.73%)
Jun 29, 2007 31.87 31.90 31.35 31.55 5,702,722 -0.29(-0.90%)
Jun 28, 2007 32.01 32.21 31.84 31.84 6,051,932 -0.51(-1.56%)
Jun 27, 2007 31.48 32.45 31.35 32.35 7,164,916 +0.83(+2.62%)
Jun 26, 2007 31.93 32.04 31.35 31.52 6,552,562 -0.26(-0.83%)
Jun 25, 2007 32.00 32.32 31.69 31.78 6,107,873 -0.51(-1.58%)
Jun 22, 2007 32.43 32.63 32.11 32.29 8,953,596 -0.28(-0.86%)
Jun 21, 2007 31.62 32.62 31.60 32.58 7,627,427 +0.97(+3.07%)
Jun 20, 2007 32.00 32.05 31.59 31.61 4,607,952 -0.29(-0.90%)
Jun 19, 2007 32.02 32.02 31.67 31.89 7,162,004 -0.18(-0.57%)
Jun 18, 2007 32.02 32.32 31.97 32.08 4,592,104 -0.15(-0.46%)
Jun 15, 2007 32.01 32.28 31.85 32.23 10,380,953 +0.57(+1.80%)
Jun 14, 2007 31.32 31.85 31.28 31.66 6,818,585 +0.38(+1.21%)
Jun 13, 2007 31.04 31.47 31.04 31.28 10,290,048 +0.35(+1.13%)
Jun 12, 2007 30.83 31.22 30.53 30.93 8,983,765 +0.02(+0.06%)
Jun 11, 2007 31.04 31.07 30.68 30.91 6,707,559 -0.13(-0.43%)
Jun 08, 2007 30.38 31.09 30.38 31.04 6,654,281 +0.56(+1.83%)
Jun 07, 2007 30.95 31.16 30.45 30.49 12,587,511 -0.58(-1.87%)
Jun 06, 2007 31.38 31.69 31.06 31.07 6,241,743 -0.37(-1.17%)
Jun 05, 2007 31.59 31.79 31.20 31.43 6,623,222 -0.33(-1.05%)
Jun 04, 2007 31.67 31.86 31.42 31.77 6,331,060 -0.03(-0.09%)
Jun 01, 2007 31.62 32.15 31.60 31.79 9,228,588 +0.22(+0.71%)
May 31, 2007 30.97 31.65 30.85 31.57 7,703,902 +0.61(+1.98%)
May 30, 2007 30.96 31.12 30.59 30.96 9,991,562 -0.32(-1.03%)
May 29, 2007 30.77 31.48 30.63 31.28 11,450,223 +0.46(+1.49%)
May 25, 2007 30.78 30.95 30.68 30.82 6,267,257 +0.08(+0.26%)
May 24, 2007 30.96 31.09 30.58 30.74 11,120,544 -0.10(-0.34%)
May 23, 2007 30.99 31.13 30.82 30.84 8,005,381 -0.20(-0.63%)
May 22, 2007 30.97 31.19 30.72 31.04 6,789,997 +0.32(+1.05%)
May 21, 2007 30.92 31.20 30.59 30.72 7,854,639 -0.09(-0.30%)
May 18, 2007 31.36 31.57 30.59 30.81 13,961,134 -0.55(-1.74%)
May 17, 2007 31.29 31.59 30.94 31.35 10,543,359 -0.01(-0.04%)
May 16, 2007 31.23 31.45 30.81 31.36 11,679,936 -0.30(-0.94%)
May 15, 2007 31.85 32.04 31.50 31.66 8,276,187 -0.14(-0.45%)
May 14, 2007 32.00 32.08 31.46 31.81 8,954,456 -0.06(-0.18%)
May 11, 2007 31.93 32.33 31.79 31.86 7,317,790 +0.18(+0.56%)
May 10, 2007 32.53 32.53 31.65 31.69 10,348,156 -1.00(-3.06%)
May 09, 2007 32.17 32.73 32.02 32.68 5,253,168 +0.35(+1.08%)
May 08, 2007 32.41 32.42 31.99 32.33 5,333,513 -0.27(-0.83%)
May 07, 2007 32.70 32.77 32.56 32.60 4,998,252 -0.05(-0.16%)
May 04, 2007 32.45 32.70 32.25 32.66 3,767,359 +0.28(+0.85%)
May 03, 2007 32.22 32.64 32.13 32.38 4,350,413 +0.08(+0.25%)
May 02, 2007 32.05 32.42 31.96 32.30 5,459,382 +0.21(+0.66%)
May 01, 2007 31.88 32.16 31.67 32.09 6,482,112 +0.19(+0.59%)
Apr 30, 2007 31.75 32.47 31.61 31.90 10,854,378 +0.24(+0.74%)
Apr 27, 2007 31.46 32.42 31.46 31.66 7,880,535 -0.25(-0.79%)
Apr 26, 2007 31.30 32.03 31.19 31.92 8,153,975 +0.45(+1.42%)
Apr 25, 2007 31.46 31.55 31.06 31.47 7,061,962 +0.09(+0.29%)
Apr 24, 2007 31.27 31.53 30.86 31.38 8,325,113 +0.34(+1.09%)
Apr 23, 2007 30.89 31.13 30.78 31.04 6,181,245 -0.09(-0.30%)
Apr 20, 2007 31.62 31.62 30.88 31.13 8,854,182 -0.01(-0.02%)
Apr 19, 2007 31.08 31.67 30.82 31.13 9,798,997 -0.25(-0.80%)
Apr 18, 2007 31.40 31.66 31.11 31.39 7,522,908 +0.06(+0.18%)
Apr 17, 2007 31.42 31.43 31.13 31.33 6,559,423 -0.08(-0.26%)
Apr 16, 2007 31.26 31.44 30.94 31.41 7,534,585 -0.01(-0.04%)
Apr 13, 2007 31.68 31.73 30.96 31.42 9,897,439 -0.55(-1.71%)
Apr 12, 2007 31.84 32.09 31.58 31.97 8,351,554 +0.18(+0.56%)
Apr 11, 2007 32.16 32.30 31.75 31.79 8,421,451 -0.58(-1.79%)
Apr 10, 2007 31.81 32.46 31.67 32.37 10,193,933 +0.48(+1.51%)
Apr 09, 2007 32.04 32.08 31.53 31.89 8,076,014 -0.18(-0.57%)
Apr 05, 2007 31.66 32.10 31.52 32.07 7,406,497 +0.35(+1.10%)
Apr 04, 2007 31.43 31.81 31.34 31.72 10,854,568 +0.59(+1.88%)
Apr 03, 2007 30.87 31.27 30.59 31.13 7,788,484 +0.41(+1.33%)
Apr 02, 2007 30.66 30.79 30.28 30.73 8,046,472 +0.11(+0.36%)
Mar 30, 2007 30.59 30.92 30.48 30.62 6,946,601 -0.09(-0.28%)
Mar 29, 2007 30.77 30.89 30.13 30.70 8,266,250 +0.07(+0.22%)
Mar 28, 2007 30.81 31.05 30.47 30.63 5,301,959 -0.29(-0.95%)
Mar 27, 2007 31.11 31.51 30.93 30.93 7,433,287 -0.30(-0.97%)
Mar 26, 2007 31.20 31.40 30.73 31.23 6,376,876 +0.03(+0.09%)
Mar 23, 2007 30.84 31.30 30.77 31.20 7,030,220 +0.42(+1.36%)
Mar 22, 2007 31.17 31.23 30.51 30.78 6,994,232 -0.38(-1.22%)
Mar 21, 2007 30.49 31.24 30.26 31.16 8,208,699 +0.71(+2.34%)
Mar 20, 2007 30.01 30.58 29.87 30.45 8,095,992 +0.45(+1.51%)
Mar 19, 2007 30.04 30.12 29.72 30.00 6,442,674 +0.12(+0.40%)
Mar 16, 2007 29.85 30.11 29.53 29.88 7,617,540 +0.01(+0.04%)
Mar 15, 2007 29.92 29.97 29.65 29.87 5,151,788 +0.02(+0.06%)
Mar 14, 2007 29.70 29.85 29.28 29.85 6,925,024 +0.28(+0.93%)
Mar 13, 2007 30.30 30.16 29.56 29.57 8,565,422 -0.72(-2.39%)
Mar 12, 2007 30.19 30.53 30.10 30.30 8,180,172 -0.05(-0.17%)
Mar 09, 2007 30.75 30.75 30.00 30.35 8,415,218 -0.15(-0.49%)
Mar 08, 2007 29.87 30.88 29.86 30.50 18,438,624 +1.18(+4.04%)
Mar 07, 2007 29.23 29.57 29.10 29.31 7,014,454 -0.06(-0.20%)
Mar 06, 2007 29.70 29.71 29.17 29.37 8,261,710 +0.01(+0.04%)
Mar 05, 2007 28.64 29.85 28.57 29.36 13,500,292 +0.70(+2.44%)
Mar 02, 2007 29.00 29.38 28.43 28.66 9,287,080 -0.58(-1.98%)
Mar 01, 2007 29.14 29.50 28.83 29.24 10,598,194 -0.47(-1.58%)
Feb 28, 2007 30.07 30.27 29.69 29.71 11,176,602 -0.32(-1.07%)
Feb 27, 2007 30.76 30.82 29.75 30.03 16,399,559 -1.22(-3.90%)
Feb 26, 2007 31.23 31.39 30.97 31.25 7,719,450 +0.15(+0.48%)
Feb 23, 2007 30.53 31.32 30.50 31.10 18,192,374 +1.10(+3.66%)
Feb 22, 2007 29.57 30.00 29.50 30.00 7,729,880 +0.61(+2.07%)
Feb 21, 2007 29.34 29.57 29.23 29.39 5,563,705 -0.04(-0.14%)
Feb 20, 2007 29.08 29.48 28.73 29.43 7,540,473 +0.21(+0.71%)
Feb 16, 2007 29.21 29.29 28.88 29.23 6,928,066 +0.06(+0.20%)
Feb 15, 2007 28.88 29.24 28.77 29.17 4,606,928 +0.24(+0.81%)
Feb 14, 2007 28.60 29.18 28.48 28.94 7,013,094 +0.57(+2.00%)
Feb 13, 2007 28.66 28.77 28.27 28.37 5,080,513 -0.14(-0.50%)
Feb 12, 2007 28.36 28.59 28.19 28.51 6,079,923 -0.01(-0.02%)
Feb 09, 2007 28.91 29.29 28.28 28.52 11,226,824 -0.72(-2.47%)
Feb 08, 2007 29.26 29.49 29.18 29.24 6,844,390 -0.16(-0.55%)
Feb 07, 2007 29.25 29.73 29.14 29.40 7,084,014 +0.24(+0.81%)
Feb 06, 2007 29.24 29.34 28.90 29.16 8,533,060 -0.29(-0.97%)
Feb 05, 2007 28.88 29.79 28.77 29.45 15,417,273 +0.74(+2.58%)
Feb 02, 2007 28.02 28.71 28.00 28.71 7,219,809 +0.64(+2.29%)
Feb 01, 2007 28.15 28.55 27.74 28.07 7,848,086 -0.21(-0.75%)
Jan 31, 2007 28.17 28.46 27.72 28.28 5,907,434 +0.07(+0.26%)
Jan 30, 2007 28.34 28.45 27.97 28.21 5,709,251 -0.05(-0.18%)
Jan 29, 2007 28.09 28.58 27.99 28.26 8,437,416 +0.17(+0.59%)
Jan 26, 2007 27.40 28.33 27.12 28.09 12,877,911 +1.05(+3.86%)
Jan 25, 2007 27.42 27.96 26.95 27.05 7,249,737 -0.36(-1.32%)
Jan 24, 2007 27.08 27.59 26.97 27.41 6,429,490 +0.44(+1.62%)
Jan 23, 2007 27.71 27.71 26.90 26.97 9,236,128 -0.69(-2.49%)
Jan 22, 2007 27.52 27.84 27.07 27.66 7,958,003 +0.09(+0.33%)
Jan 19, 2007 27.41 28.04 27.18 27.57 8,657,243 +0.11(+0.42%)
Jan 18, 2007 28.68 28.76 27.33 27.45 18,827,416 -1.98(-6.71%)
Jan 17, 2007 29.00 29.82 28.81 29.43 8,497,663 +0.31(+1.06%)
Jan 16, 2007 29.67 29.97 28.94 29.12 10,643,236 -0.84(-2.80%)
Jan 12, 2007 29.88 30.28 29.61 29.96 5,345,012 +0.06(+0.19%)
Jan 11, 2007 29.98 30.34 29.70 29.90 7,925,817 +0.09(+0.29%)
Jan 10, 2007 29.12 29.88 29.00 29.81 6,277,035 +0.47(+1.60%)
Jan 09, 2007 29.28 29.77 28.94 29.34 7,746,472 +0.30(+1.05%)
Jan 08, 2007 28.74 29.51 28.67 29.04 7,015,360 +0.24(+0.84%)
Jan 05, 2007 28.48 28.82 28.29 28.80 6,789,016 +0.06(+0.20%)
Jan 04, 2007 28.30 28.82 27.95 28.74 5,756,116 +0.61(+2.16%)
Jan 03, 2007 28.71 29.37 27.87 28.13 8,409,615 -0.44(-1.53%)
Dec 29, 2006 28.65 29.03 28.56 28.57 3,361,422 -0.08(-0.28%)
Dec 28, 2006 28.75 29.06 28.57 28.65 2,743,840 -0.18(-0.64%)
Dec 27, 2006 28.95 29.03 28.74 28.83 2,474,089 +0.11(+0.40%)
Dec 26, 2006 28.33 28.84 28.30 28.72 2,464,178 +0.43(+1.52%)
Dec 22, 2006 28.71 28.89 28.28 28.29 3,735,253 -0.30(-1.06%)
Dec 21, 2006 28.94 29.02 28.34 28.59 5,648,659 -0.34(-1.17%)
Dec 20, 2006 28.45 29.14 28.45 28.93 6,266,991 +0.40(+1.39%)
Dec 19, 2006 28.82 28.83 28.38 28.53 5,122,421 -0.48(-1.66%)
Dec 18, 2006 29.08 29.57 28.79 29.02 5,363,073 +0.10(+0.34%)
Dec 15, 2006 28.94 29.26 28.83 28.92 7,931,186 -0.02(-0.08%)
Dec 14, 2006 28.77 29.03 28.57 28.94 9,330,229 +0.30(+1.04%)
Dec 13, 2006 29.69 29.73 28.57 28.64 8,230,551 -0.79(-2.67%)
Dec 12, 2006 29.74 29.96 29.10 29.43 5,379,587 -0.18(-0.60%)
Dec 11, 2006 29.29 29.97 29.15 29.61 6,568,716 +0.29(+0.98%)
Dec 08, 2006 29.41 29.76 29.13 29.32 6,706,235 -0.25(-0.85%)
Dec 07, 2006 29.95 30.08 29.57 29.57 6,232,299 -0.24(-0.81%)
Dec 06, 2006 29.46 30.09 29.34 29.81 4,461,069 +0.20(+0.66%)
Dec 05, 2006 29.85 29.98 29.53 29.62 4,224,426 -0.07(-0.23%)
Dec 04, 2006 29.06 30.07 28.80 29.69 6,294,072 +0.60(+2.07%)
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.