T.Rowe Price Group (NQ: TROW )

109.86 -1.95 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.72 39.98 39.47 39.80 2,325,041 +0.19(+0.47%)
May 23, 2011 39.71 39.82 39.35 39.61 2,314,548 -0.63(-1.56%)
May 20, 2011 40.60 40.74 40.08 40.24 2,519,927 -0.52(-1.29%)
May 19, 2011 40.68 41.00 40.57 40.76 2,246,880 +0.29(+0.71%)
May 18, 2011 39.84 40.66 39.62 40.48 2,801,633 +0.70(+1.77%)
May 17, 2011 39.38 39.88 39.23 39.77 2,964,755 +0.20(+0.50%)
May 16, 2011 39.51 40.18 39.47 39.57 2,153,746 -0.08(-0.21%)
May 13, 2011 40.17 40.25 39.53 39.66 2,356,839 -0.50(-1.24%)
May 12, 2011 39.64 40.20 39.34 40.16 2,064,478 +0.39(+0.98%)
May 11, 2011 40.40 40.48 39.55 39.77 2,122,589 -0.71(-1.75%)
May 10, 2011 40.23 40.59 40.11 40.48 1,831,929 +0.42(+1.04%)
May 09, 2011 39.88 40.11 39.57 40.06 2,105,554 +0.07(+0.18%)
May 06, 2011 40.51 40.89 39.96 39.99 2,680,526 +0.03(+0.08%)
May 05, 2011 39.91 40.69 39.76 39.96 2,713,901 -0.20(-0.49%)
May 04, 2011 40.30 40.41 39.70 40.16 3,169,251 -0.13(-0.33%)
May 03, 2011 40.81 40.81 40.06 40.29 3,236,423 -0.59(-1.46%)
May 02, 2011 40.85 41.35 40.75 40.89 2,165,232 -0.21(-0.51%)
Apr 29, 2011 41.24 41.38 40.94 41.10 1,748,783 -0.24(-0.57%)
Apr 28, 2011 41.52 41.56 40.98 41.33 2,659,811 -0.20(-0.49%)
Apr 27, 2011 40.82 41.56 40.64 41.54 4,149,955 +0.79(+1.95%)
Apr 26, 2011 40.55 40.97 40.53 40.74 5,527,102 +0.25(+0.62%)
Apr 25, 2011 40.82 41.02 40.32 40.50 4,014,177 -0.49(-1.20%)
Apr 21, 2011 41.09 41.40 40.51 40.99 4,668,840 -1.46(-3.45%)
Apr 20, 2011 42.38 42.84 42.19 42.45 3,372,493 +0.21(+0.50%)
Apr 19, 2011 42.18 42.33 41.85 42.24 1,713,399 +0.24(+0.57%)
Apr 18, 2011 42.18 42.28 41.53 42.00 2,035,827 -0.86(-2.01%)
Apr 15, 2011 42.68 42.93 42.38 42.86 1,560,733 +0.29(+0.68%)
Apr 14, 2011 42.75 42.77 42.40 42.57 1,235,633 -0.33(-0.78%)
Apr 13, 2011 42.86 43.17 42.52 42.91 1,984,867 +0.36(+0.84%)
Apr 12, 2011 42.79 42.88 42.24 42.55 1,377,682 -0.50(-1.16%)
Apr 11, 2011 43.66 43.69 42.80 43.05 1,567,915 -0.35(-0.81%)
Apr 08, 2011 43.81 43.87 43.22 43.40 1,819,425 -0.04(-0.10%)
Apr 07, 2011 43.30 43.66 43.00 43.44 1,561,164 +0.00(+0.00%)
Apr 06, 2011 43.27 43.53 43.12 43.44 1,503,242 +0.36(+0.85%)
Apr 05, 2011 42.78 43.13 42.52 43.08 1,570,951 +0.03(+0.06%)
Apr 04, 2011 43.53 43.60 42.95 43.05 1,399,415 -0.37(-0.85%)
Apr 01, 2011 42.90 43.46 42.89 43.42 2,828,162 +0.94(+2.21%)
Mar 31, 2011 42.15 42.53 41.97 42.48 1,746,823 +0.15(+0.35%)
Mar 30, 2011 41.73 42.83 41.73 42.34 2,464,254 +0.65(+1.57%)
Mar 29, 2011 41.19 41.69 40.85 41.69 2,340,181 +0.47(+1.15%)
Mar 28, 2011 41.74 41.74 41.16 41.21 1,491,609 -0.41(-0.98%)
Mar 25, 2011 41.35 41.99 41.20 41.62 2,134,832 +0.36(+0.88%)
Mar 24, 2011 41.22 41.31 40.73 41.26 1,913,750 +0.47(+1.16%)
Mar 23, 2011 40.09 40.88 39.72 40.78 2,098,644 +0.47(+1.16%)
Mar 22, 2011 40.66 40.66 40.15 40.32 3,350,568 -0.42(-1.02%)
Mar 21, 2011 40.55 40.81 40.21 40.73 2,394,124 +0.92(+2.31%)
Mar 18, 2011 40.21 40.55 39.75 39.81 3,222,312 +0.16(+0.40%)
Mar 17, 2011 39.69 40.09 39.25 39.65 2,087,728 +0.74(+1.91%)
Mar 16, 2011 39.62 40.08 38.75 38.91 3,368,770 -0.72(-1.82%)
Mar 15, 2011 39.27 40.02 39.04 39.63 5,171,696 -1.11(-2.72%)
Mar 14, 2011 40.99 41.21 40.46 40.74 3,270,640 -0.66(-1.59%)
Mar 11, 2011 41.01 41.45 40.82 41.40 1,751,558 +0.42(+1.01%)
Mar 10, 2011 41.70 41.79 40.89 40.98 3,082,879 -1.47(-3.46%)
Mar 09, 2011 42.92 43.05 42.31 42.45 2,906,432 -0.57(-1.32%)
Mar 08, 2011 42.15 43.09 41.94 43.02 2,087,080 +1.04(+2.49%)
Mar 07, 2011 42.67 43.05 41.85 41.97 1,538,131 -0.51(-1.20%)
Mar 04, 2011 42.95 43.01 41.92 42.48 2,015,209 -0.56(-1.30%)
Mar 03, 2011 42.26 43.18 42.10 43.04 1,895,345 +1.34(+3.21%)
Mar 02, 2011 41.62 41.92 41.20 41.71 1,567,741 +0.11(+0.26%)
Mar 01, 2011 42.76 42.87 41.47 41.60 2,857,416 -1.04(-2.43%)
Feb 28, 2011 42.90 43.16 42.31 42.64 2,935,484 -0.09(-0.21%)
Feb 25, 2011 42.39 42.81 42.26 42.73 3,130,788 +0.52(+1.24%)
Feb 24, 2011 42.29 42.74 41.68 42.20 3,034,556 +0.03(+0.08%)
Feb 23, 2011 43.07 43.35 41.72 42.17 3,243,893 -0.88(-2.04%)
Feb 22, 2011 44.61 44.97 42.94 43.05 2,901,352 -2.21(-4.88%)
Feb 18, 2011 44.88 45.38 44.62 45.26 1,907,335 +0.49(+1.09%)
Feb 17, 2011 44.88 44.90 44.48 44.77 1,386,132 -0.10(-0.23%)
Feb 16, 2011 44.18 45.03 44.10 44.87 2,357,288 +0.83(+1.88%)
Feb 15, 2011 43.88 44.28 43.84 44.04 1,497,659 -0.08(-0.19%)
Feb 14, 2011 43.78 44.23 43.67 44.13 1,420,376 +0.22(+0.49%)
Feb 11, 2011 43.18 44.08 43.04 43.91 1,675,919 +0.58(+1.34%)
Feb 10, 2011 42.46 43.42 42.46 43.33 1,629,435 +0.60(+1.41%)
Feb 09, 2011 42.77 42.96 42.51 42.73 1,345,197 -0.08(-0.19%)
Feb 08, 2011 42.81 42.97 42.52 42.81 1,589,615 +0.15(+0.36%)
Feb 07, 2011 42.19 43.01 42.14 42.66 2,374,451 +0.59(+1.41%)
Feb 04, 2011 42.20 42.57 41.97 42.06 2,257,371 -0.03(-0.06%)
Feb 03, 2011 42.29 42.49 41.70 42.09 1,839,132 -0.25(-0.60%)
Feb 02, 2011 42.49 42.66 42.20 42.34 2,060,898 -0.44(-1.03%)
Feb 01, 2011 42.01 43.03 41.99 42.78 2,739,418 +0.82(+1.96%)
Jan 31, 2011 41.96 42.23 41.36 41.96 3,401,712 +0.04(+0.11%)
Jan 28, 2011 43.86 43.91 41.35 41.92 4,431,127 -1.41(-3.26%)
Jan 27, 2011 42.88 43.43 42.73 43.33 2,415,333 +0.50(+1.16%)
Jan 26, 2011 42.76 42.98 42.39 42.83 2,009,428 +0.29(+0.69%)
Jan 25, 2011 42.33 42.55 41.91 42.54 2,281,447 +0.20(+0.47%)
Jan 24, 2011 41.59 42.35 41.57 42.34 1,998,010 +0.17(+0.41%)
Jan 21, 2011 42.11 42.49 41.93 42.17 1,868,075 +0.39(+0.94%)
Jan 20, 2011 42.18 42.62 41.64 41.78 1,949,604 -0.25(-0.59%)
Jan 19, 2011 42.93 43.02 41.94 42.03 2,425,954 -1.17(-2.71%)
Jan 18, 2011 43.01 43.23 42.61 43.20 2,080,684 +0.10(+0.24%)
Jan 14, 2011 42.34 43.13 42.07 43.09 2,959,527 +0.61(+1.44%)
Jan 13, 2011 42.32 42.95 42.21 42.48 2,409,186 +0.08(+0.20%)
Jan 12, 2011 41.75 42.43 41.72 42.40 2,269,420 +0.89(+2.15%)
Jan 11, 2011 41.37 42.02 41.32 41.51 1,708,243 +0.31(+0.74%)
Jan 10, 2011 40.89 41.34 40.54 41.20 2,013,312 +0.06(+0.15%)
Jan 07, 2011 41.56 41.89 40.72 41.14 2,281,329 -0.34(-0.81%)
Jan 06, 2011 41.53 42.07 41.34 41.48 2,456,735 +0.00(+0.00%)
Jan 05, 2011 40.96 41.48 40.96 41.48 2,944,556 +0.56(+1.37%)
Jan 04, 2011 41.15 41.61 40.84 40.92 3,265,594 -0.95(-2.28%)
Jan 03, 2011 41.33 42.11 41.30 41.87 3,921,739 +0.79(+1.92%)
Dec 31, 2010 40.84 41.13 40.61 41.08 1,849,527 +0.20(+0.50%)
Dec 30, 2010 40.75 41.03 40.64 40.88 1,537,379 +0.20(+0.48%)
Dec 29, 2010 40.93 40.93 40.54 40.68 1,439,028 -0.30(-0.73%)
Dec 28, 2010 41.24 41.40 40.77 40.98 881,121 -0.22(-0.54%)
Dec 27, 2010 40.85 41.22 40.77 41.20 884,856 +0.21(+0.51%)
Dec 23, 2010 41.46 41.53 40.73 40.99 1,445,648 -0.62(-1.48%)
Dec 22, 2010 41.05 41.62 41.00 41.61 2,261,017 +0.70(+1.71%)
Dec 21, 2010 40.57 41.08 40.49 40.91 2,113,841 +0.58(+1.44%)
Dec 20, 2010 40.39 40.51 39.99 40.33 1,593,088 +0.24(+0.59%)
Dec 17, 2010 39.82 40.29 39.82 40.10 3,786,410 +0.22(+0.56%)
Dec 16, 2010 39.94 40.08 39.57 39.87 4,193,672 -0.04(-0.10%)
Dec 15, 2010 40.59 40.63 39.82 39.91 3,989,790 -0.05(-0.13%)
Dec 14, 2010 40.68 40.68 39.74 39.96 1,712,155 -0.43(-1.06%)
Dec 13, 2010 40.52 40.77 40.12 40.39 3,113,322 +0.27(+0.68%)
Dec 10, 2010 39.76 40.20 39.49 40.12 1,922,907 +0.54(+1.37%)
Dec 09, 2010 39.44 39.73 39.09 39.57 2,965,067 +0.38(+0.97%)
Dec 08, 2010 39.46 39.66 39.02 39.19 4,193,752 -0.16(-0.42%)
Dec 07, 2010 39.66 40.07 39.34 39.36 4,626,112 +0.33(+0.84%)
Dec 06, 2010 38.80 39.08 38.49 39.03 2,131,421 +0.16(+0.42%)
Dec 03, 2010 38.66 38.98 38.04 38.86 2,360,354 -0.10(-0.24%)
Dec 02, 2010 37.84 38.99 37.84 38.96 3,291,546 +1.27(+3.38%)
Dec 01, 2010 37.77 38.02 37.51 37.69 3,891,460 +0.72(+1.94%)
Nov 30, 2010 36.63 37.36 36.45 36.97 2,373,649 -0.01(-0.02%)
Nov 29, 2010 36.87 37.18 36.55 36.98 1,935,936 -0.20(-0.53%)
Nov 26, 2010 37.22 37.43 36.98 37.17 711,624 -0.36(-0.96%)
Nov 24, 2010 36.61 37.53 37.53 37.53 2,750,960 +1.29(+3.57%)
Nov 23, 2010 36.45 36.67 36.13 36.24 4,003,151 -0.86(-2.32%)
Nov 22, 2010 37.28 37.39 36.75 37.10 1,829,946 -0.28(-0.75%)
Nov 19, 2010 37.04 37.41 36.63 37.38 2,215,753 +0.28(+0.75%)
Nov 18, 2010 36.86 37.59 36.84 37.10 2,945,333 +0.72(+1.99%)
Nov 17, 2010 36.04 36.60 35.89 36.38 2,088,531 +0.34(+0.95%)
Nov 16, 2010 36.60 36.84 35.78 36.04 2,937,747 -0.83(-2.25%)
Nov 15, 2010 36.74 37.27 36.63 36.87 2,370,608 +0.27(+0.74%)
Nov 12, 2010 36.82 36.93 36.37 36.60 2,721,675 -0.58(-1.57%)
Nov 11, 2010 36.51 37.31 36.45 37.18 2,112,139 +0.22(+0.60%)
Nov 10, 2010 36.58 37.10 36.23 36.96 3,321,106 +0.29(+0.78%)
Nov 09, 2010 37.55 37.62 36.46 36.67 3,308,014 -0.73(-1.95%)
Nov 08, 2010 38.03 38.09 37.27 37.40 3,075,147 -0.92(-2.40%)
Nov 05, 2010 37.43 38.36 37.27 38.32 4,641,540 +0.84(+2.25%)
Nov 04, 2010 36.53 37.55 36.18 37.48 4,308,131 +1.50(+4.18%)
Nov 03, 2010 35.66 35.97 35.44 35.97 2,647,623 +0.30(+0.83%)
Nov 02, 2010 35.55 35.85 35.28 35.68 2,423,337 +0.56(+1.61%)
Nov 01, 2010 35.16 35.56 34.82 35.11 2,303,476 +0.08(+0.24%)
Oct 29, 2010 34.62 35.16 34.42 35.03 3,875,684 +0.36(+1.04%)
Oct 28, 2010 34.68 35.01 34.35 34.67 2,102,305 +0.19(+0.55%)
Oct 27, 2010 34.32 34.70 34.13 34.48 2,528,138 -0.18(-0.53%)
Oct 25, 2010 34.94 35.00 34.66 34.66 4,646,229 -0.13(-0.36%)
Oct 22, 2010 34.86 35.10 34.53 34.79 5,333,038 +1.39(+4.16%)
Oct 21, 2010 33.67 33.94 33.29 33.40 3,620,507 -0.11(-0.32%)
Oct 20, 2010 32.83 33.71 32.65 33.51 2,508,856 +0.70(+2.12%)
Oct 19, 2010 32.95 33.34 32.55 32.81 2,678,126 -0.73(-2.17%)
Oct 18, 2010 33.29 33.64 33.14 33.54 2,862,249 +0.34(+1.03%)
Oct 15, 2010 33.57 33.57 33.06 33.20 2,359,990 -0.09(-0.27%)
Oct 14, 2010 33.58 33.88 33.07 33.29 2,762,333 -0.32(-0.96%)
Oct 13, 2010 33.27 33.86 33.12 33.61 4,264,086 +0.57(+1.73%)
Oct 12, 2010 32.79 33.14 32.55 33.04 3,037,509 +0.26(+0.79%)
Oct 11, 2010 32.45 32.88 32.29 32.78 3,196,408 +0.06(+0.19%)
Oct 08, 2010 32.03 32.82 31.82 32.72 3,450,933 +0.29(+0.90%)
Oct 07, 2010 33.10 33.10 32.34 32.43 3,550,768 -0.53(-1.60%)
Oct 06, 2010 32.86 33.10 32.56 32.95 3,975,547 +0.04(+0.13%)
Oct 05, 2010 31.99 33.00 31.56 32.91 3,571,838 +1.36(+4.30%)
Oct 04, 2010 31.85 32.08 31.28 31.55 2,209,799 -0.35(-1.11%)
Oct 01, 2010 32.13 32.39 31.61 31.91 2,736,202 +0.17(+0.55%)
Sep 30, 2010 31.68 32.04 31.56 31.73 4,011,410 +0.27(+0.86%)
Sep 29, 2010 31.63 31.69 31.18 31.46 1,983,961 -0.29(-0.92%)
Sep 28, 2010 31.82 31.93 31.25 31.75 2,902,990 +0.08(+0.26%)
Sep 27, 2010 32.03 32.10 31.63 31.67 1,967,481 -0.25(-0.79%)
Sep 24, 2010 30.95 31.95 30.91 31.92 3,393,985 +1.38(+4.50%)
Sep 23, 2010 31.06 31.19 30.51 30.55 3,845,752 -0.81(-2.59%)
Sep 22, 2010 31.78 32.10 31.22 31.36 2,082,291 -0.42(-1.34%)
Sep 21, 2010 32.33 32.46 31.68 31.79 3,397,413 -0.56(-1.72%)
Sep 20, 2010 31.56 32.41 31.46 32.34 2,952,612 +0.87(+2.76%)
Sep 17, 2010 31.61 31.68 31.08 31.47 3,614,015 +0.09(+0.28%)
Sep 15, 2010 31.37 31.41 30.90 31.39 4,664,228 -0.21(-0.66%)
Sep 14, 2010 31.45 31.68 31.18 31.60 2,922,217 -0.02(-0.06%)
Sep 13, 2010 31.30 31.63 31.25 31.61 4,360,605 +0.80(+2.59%)
Sep 10, 2010 30.63 30.85 30.47 30.82 2,349,755 +0.18(+0.58%)
Sep 09, 2010 30.49 30.66 30.18 30.64 3,431,906 +0.59(+1.97%)
Sep 08, 2010 29.69 30.19 29.69 30.05 2,869,268 +0.47(+1.60%)
Sep 07, 2010 30.04 30.04 29.51 29.57 2,221,589 -0.74(-2.43%)
Sep 03, 2010 29.84 30.36 29.84 30.31 3,301,530 +0.91(+3.09%)
Sep 02, 2010 29.18 29.43 28.94 29.40 3,515,658 +0.40(+1.37%)
Sep 01, 2010 28.23 29.01 28.02 29.01 6,288,364 +1.41(+5.09%)
Aug 31, 2010 27.42 27.94 27.29 27.60 4,367,990 +0.01(+0.02%)
Aug 30, 2010 28.42 28.43 27.57 27.59 4,829,940 -0.92(-3.23%)
Aug 27, 2010 27.90 28.51 27.48 28.51 6,140,724 +0.79(+2.87%)
Aug 26, 2010 28.53 28.69 27.71 27.72 5,296,872 -0.71(-2.48%)
Aug 25, 2010 28.07 28.55 27.80 28.43 3,652,367 +0.16(+0.56%)
Aug 24, 2010 28.61 28.61 28.14 28.27 3,674,103 -0.62(-2.14%)
Aug 23, 2010 29.15 29.24 28.88 28.89 2,006,360 -0.16(-0.56%)
Aug 20, 2010 28.75 29.16 28.54 29.05 3,667,255 +0.28(+0.96%)
Aug 19, 2010 29.69 29.86 28.77 28.77 4,077,920 -1.16(-3.87%)
Aug 18, 2010 30.01 30.13 29.60 29.93 2,347,280 -0.16(-0.52%)
Aug 17, 2010 29.42 30.23 29.33 30.09 3,493,062 +0.96(+3.31%)
Aug 16, 2010 29.06 29.42 28.84 29.13 2,641,610 -0.13(-0.43%)
Aug 13, 2010 29.21 29.45 29.15 29.25 3,114,232 -0.06(-0.19%)
Aug 12, 2010 29.41 29.54 29.21 29.31 4,939,508 -0.45(-1.52%)
Aug 11, 2010 30.57 30.59 29.75 29.76 5,640,966 -1.23(-3.97%)
Aug 10, 2010 31.19 31.25 30.69 30.99 3,929,683 -0.46(-1.46%)
Aug 09, 2010 31.20 31.75 31.04 31.45 3,431,985 +0.40(+1.30%)
Aug 06, 2010 31.43 31.66 30.51 31.05 4,254,937 -0.68(-2.15%)
Aug 05, 2010 31.31 31.78 31.12 31.73 3,271,497 +0.12(+0.38%)
Aug 04, 2010 31.48 31.67 31.23 31.61 2,159,506 +0.28(+0.91%)
Aug 03, 2010 31.53 31.62 31.12 31.33 3,747,522 -0.20(-0.64%)
Aug 02, 2010 30.83 31.56 30.65 31.53 3,776,867 +1.13(+3.71%)
Jul 30, 2010 30.32 30.69 30.08 30.40 2,958,542 -0.30(-0.99%)
Jul 29, 2010 30.56 31.36 30.30 30.70 2,806,383 +0.32(+1.04%)
Jul 28, 2010 30.81 30.87 30.26 30.39 2,342,494 -0.08(-0.27%)
Jul 27, 2010 30.84 30.90 30.41 30.47 3,089,949 -0.08(-0.27%)
Jul 26, 2010 30.26 30.64 29.89 30.55 4,332,599 +0.39(+1.30%)
Jul 23, 2010 30.38 30.46 29.55 30.16 8,600,634 -1.00(-3.22%)
Jul 22, 2010 30.05 31.23 30.01 31.16 3,923,122 +1.46(+4.92%)
Jul 21, 2010 30.35 30.45 29.63 29.70 3,802,108 -0.33(-1.11%)
Jul 20, 2010 29.19 30.07 29.02 30.03 2,694,927 +0.24(+0.80%)
Jul 19, 2010 29.65 29.84 29.11 29.79 2,224,594 +0.21(+0.72%)
Jul 16, 2010 30.38 30.44 29.50 29.58 4,081,877 -0.99(-3.24%)
Jul 15, 2010 30.59 30.68 30.00 30.57 3,305,380 -0.01(-0.02%)
Jul 14, 2010 30.81 30.98 30.28 30.58 1,863,972 -0.40(-1.28%)
Jul 13, 2010 30.49 31.09 30.31 30.97 3,087,123 +0.84(+2.80%)
Jul 12, 2010 29.96 30.27 29.83 30.13 3,980,368 -0.06(-0.19%)
Jul 09, 2010 29.70 30.27 29.66 30.18 4,118,800 +0.50(+1.70%)
Jul 08, 2010 29.33 29.92 29.20 29.68 5,923,273 +0.72(+2.50%)
Jul 07, 2010 27.51 29.00 27.51 28.96 4,830,755 +1.36(+4.93%)
Jul 06, 2010 27.93 28.29 27.22 27.59 4,430,298 +0.11(+0.41%)
Jul 02, 2010 27.91 28.10 27.11 27.48 4,138,217 -0.33(-1.18%)
Jul 01, 2010 27.90 28.24 26.98 27.81 4,629,630 -0.17(-0.61%)
Jun 30, 2010 28.12 28.65 27.91 27.98 3,519,977 -0.29(-1.03%)
Jun 29, 2010 29.23 29.30 28.10 28.27 5,217,487 -1.71(-5.72%)
Jun 25, 2010 29.25 30.22 29.09 29.98 5,391,147 +0.99(+3.41%)
Jun 24, 2010 29.81 30.01 28.89 28.99 4,730,710 -1.03(-3.42%)
Jun 23, 2010 30.25 30.45 29.89 30.02 2,607,035 -0.13(-0.42%)
Jun 22, 2010 30.55 31.15 30.11 30.15 3,556,943 -0.59(-1.91%)
Jun 21, 2010 31.43 31.67 30.61 30.73 2,963,985 -0.37(-1.18%)
Jun 18, 2010 31.16 31.26 30.81 31.10 3,463,192 -0.06(-0.20%)
Jun 17, 2010 31.21 31.39 30.66 31.16 4,243,470 -0.04(-0.12%)
Jun 16, 2010 31.67 31.78 31.06 31.20 4,885,072 -0.62(-1.96%)
Jun 15, 2010 32.17 32.17 31.46 31.82 4,027,215 +0.70(+2.25%)
Jun 14, 2010 32.04 32.09 31.09 31.12 2,532,989 -0.29(-0.92%)
Jun 11, 2010 30.28 31.51 30.28 31.41 3,228,982 +0.64(+2.09%)
Jun 10, 2010 29.72 30.84 29.72 30.77 3,737,555 +1.18(+4.01%)
Jun 09, 2010 30.17 30.53 29.48 29.59 3,859,795 -0.48(-1.58%)
Jun 08, 2010 29.57 30.13 29.14 30.06 4,342,062 +0.53(+1.80%)
Jun 07, 2010 30.31 30.51 29.51 29.53 3,410,910 -0.50(-1.66%)
Jun 04, 2010 30.11 30.88 29.96 30.03 6,669,816 -0.97(-3.14%)
Jun 03, 2010 31.33 31.35 30.61 31.00 3,446,143 -0.39(-1.24%)
Jun 02, 2010 30.61 31.43 30.16 31.39 3,985,988 +0.86(+2.83%)
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.