FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.39 USD  +0.23 (+0.52%)
Streaming Delayed Price  /  Updated: 10:49 AM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 72.60 76.39 72.26 75.52 3,046,476 +1.60(+2.16%)
Jan 30, 2008 73.79 76.75 73.36 73.92 3,516,160 -2.29(-3.00%)
Jan 29, 2008 76.66 76.79 75.19 76.21 1,848,899 -0.97(-1.26%)
Jan 28, 2008 75.41 77.32 74.38 77.18 2,331,171 +1.61(+2.13%)
Jan 25, 2008 79.88 80.17 74.74 75.57 4,673,370 -2.28(-2.93%)
Jan 24, 2008 76.00 78.21 75.80 77.85 4,120,411 -0.93(-1.18%)
Jan 23, 2008 74.89 79.66 71.01 78.78 7,420,787 +3.25(+4.30%)
Jan 22, 2008 70.11 77.33 70.11 75.53 5,789,941 -1.86(-2.40%)
Jan 21, 2008 77.25 79.29 75.97 77.39 0 +0.00(+0.00%)
Jan 18, 2008 77.25 79.29 75.97 77.39 5,032,653 +2.67(+3.57%)
Jan 17, 2008 77.72 78.36 74.24 74.72 4,610,118 -0.18(-0.24%)
Jan 16, 2008 75.25 76.76 72.12 74.90 5,994,722 -2.75(-3.54%)
Jan 15, 2008 80.16 80.80 76.95 77.65 5,302,898 -6.56(-7.79%)
Jan 14, 2008 83.81 84.86 83.32 84.21 2,730,335 -0.86(-1.01%)
Jan 11, 2008 86.54 86.54 84.46 85.07 2,978,625 -3.87(-4.35%)
Jan 10, 2008 86.69 90.00 86.22 88.94 3,974,580 +0.10(+0.11%)
Jan 09, 2008 86.25 88.92 85.75 88.84 3,782,653 +4.45(+5.27%)
Jan 08, 2008 86.19 87.79 84.30 84.39 2,601,381 -0.83(-0.97%)
Jan 07, 2008 85.59 86.13 84.38 85.22 2,663,614 +1.34(+1.60%)
Jan 04, 2008 85.99 85.99 83.42 83.88 2,301,226 -1.56(-1.83%)
Jan 03, 2008 84.85 86.00 84.41 85.44 1,346,373 +0.79(+0.93%)
Jan 02, 2008 86.90 87.48 84.33 84.65 2,357,305 -2.22(-2.56%)
Jan 01, 2008 88.05 88.30 86.63 86.87 0 +0.00(+0.00%)
Dec 31, 2007 88.05 88.30 86.63 86.87 896,924 +0.12(+0.14%)
Dec 28, 2007 88.00 88.18 86.20 86.75 1,741,025 -0.27(-0.31%)
Dec 27, 2007 89.06 89.35 86.77 87.02 1,678,526 -4.43(-4.84%)
Dec 26, 2007 91.29 91.78 90.32 91.45 1,124,033 +0.15(+0.16%)
Dec 24, 2007 90.50 91.49 90.11 91.30 835,190 +1.73(+1.93%)
Dec 21, 2007 89.19 89.93 88.05 89.57 1,663,819 +2.65(+3.05%)
Dec 20, 2007 87.47 88.03 85.89 86.92 1,364,186 +0.25(+0.29%)
Dec 19, 2007 86.74 88.57 86.16 86.67 1,875,852 +1.00(+1.17%)
Dec 18, 2007 85.50 85.90 83.51 85.67 2,425,890 +2.63(+3.17%)
Dec 17, 2007 85.06 85.51 82.69 83.04 2,820,006 -4.07(-4.67%)
Dec 14, 2007 86.60 87.96 86.35 87.11 1,818,385 -0.66(-0.75%)
Dec 13, 2007 88.35 88.35 86.00 87.77 3,080,271 -2.89(-3.19%)
Dec 12, 2007 92.55 93.30 89.06 90.66 3,927,743 +1.26(+1.41%)
Dec 11, 2007 93.00 93.50 88.70 89.40 3,404,633 -2.41(-2.62%)
Dec 10, 2007 91.66 92.00 91.07 91.81 1,847,255 -1.09(-1.17%)
Dec 07, 2007 93.49 93.80 92.30 92.90 3,108,309 -3.34(-3.47%)
Dec 06, 2007 93.79 96.45 93.08 96.24 2,503,629 +0.34(+0.35%)
Dec 05, 2007 93.68 95.92 93.02 95.90 3,675,237 +4.95(+5.44%)
Dec 04, 2007 90.49 92.48 89.64 90.95 2,035,793 +1.14(+1.27%)
Dec 03, 2007 92.90 92.90 89.35 89.81 2,337,571 -1.85(-2.02%)
Nov 30, 2007 92.70 93.36 90.36 91.66 2,670,064 +1.26(+1.39%)
Nov 29, 2007 90.49 91.83 89.26 90.40 2,379,519 -0.41(-0.45%)
Nov 28, 2007 88.13 91.96 87.00 90.81 4,175,599 +4.46(+5.17%)
Nov 27, 2007 84.12 86.83 83.20 86.35 3,261,854 +3.75(+4.54%)
Nov 26, 2007 86.22 86.67 82.35 82.60 2,593,667 -1.45(-1.73%)
Nov 23, 2007 83.61 84.91 83.50 84.05 1,121,025 +2.78(+3.42%)
Nov 21, 2007 81.68 83.30 80.68 81.27 3,200,617 -4.04(-4.74%)
Nov 20, 2007 84.07 86.47 83.05 85.31 4,248,990 +3.51(+4.29%)
Nov 19, 2007 83.24 83.99 80.86 81.80 3,323,794 -4.41(-5.12%)
Nov 16, 2007 86.77 86.80 84.15 86.21 3,705,809 -1.58(-1.80%)
Nov 15, 2007 88.98 90.37 87.44 87.79 3,089,947 -2.06(-2.29%)
Nov 14, 2007 91.50 93.17 89.04 89.85 4,463,948 +2.82(+3.24%)
Nov 13, 2007 82.46 87.50 82.01 87.03 5,261,800 +6.32(+7.83%)
Nov 12, 2007 81.85 83.95 80.49 80.71 5,324,160 -4.68(-5.48%)
Nov 09, 2007 85.48 87.20 83.98 85.39 4,215,277 -1.09(-1.26%)
Nov 08, 2007 89.00 89.56 82.61 86.48 7,348,755 -1.68(-1.91%)
Nov 07, 2007 90.02 91.45 88.05 88.16 4,509,170 -3.90(-4.24%)
Nov 06, 2007 90.99 92.06 88.77 92.06 5,842,083 +4.02(+4.57%)
Nov 05, 2007 91.24 92.00 86.03 88.04 8,125,120 -11.11(-11.21%)
Nov 02, 2007 100.00 100.67 96.65 99.15 2,710,530 -0.06(-0.06%)
Nov 01, 2007 100.96 101.21 98.57 99.21 3,588,763 -4.47(-4.31%)
Oct 31, 2007 102.00 103.68 101.00 103.68 2,949,900 +2.89(+2.87%)
Oct 30, 2007 101.90 102.28 100.36 100.79 2,122,300 -2.90(-2.80%)
Oct 29, 2007 103.29 104.00 103.01 103.69 2,044,900 +2.55(+2.52%)
Oct 26, 2007 100.00 101.62 99.56 101.14 2,285,300 +2.42(+2.45%)
Oct 25, 2007 98.92 99.00 96.59 98.72 2,732,750 +1.02(+1.04%)
Oct 24, 2007 97.97 98.25 94.60 97.70 3,229,000 -1.30(-1.31%)
Oct 23, 2007 97.68 99.49 96.00 99.00 3,914,350 +5.10(+5.43%)
Oct 22, 2007 91.25 94.90 90.50 93.90 4,754,200 +3.35(+3.70%)
Oct 19, 2007 95.00 95.62 89.62 90.55 5,168,100 -4.47(-4.70%)
Oct 18, 2007 95.35 96.80 94.39 95.02 4,041,520 -3.75(-3.80%)
Oct 17, 2007 96.14 100.72 95.00 98.77 8,399,378 +8.77(+9.74%)
Oct 16, 2007 91.01 91.95 88.66 90.00 4,597,500 +1.02(+1.15%)
Oct 15, 2007 90.50 91.99 87.69 88.98 4,462,300 +1.83(+2.10%)
Oct 12, 2007 85.54 87.18 84.55 87.15 2,188,478 +3.80(+4.56%)
Oct 11, 2007 87.19 87.80 81.56 83.35 4,243,000 -1.88(-2.21%)
Oct 10, 2007 85.29 85.30 84.25 85.23 2,105,400 +0.19(+0.22%)
Oct 09, 2007 84.40 85.04 83.50 85.04 2,178,189 +0.70(+0.83%)
Oct 08, 2007 83.95 85.09 83.11 84.34 2,894,700 -0.62(-0.73%)
Oct 05, 2007 84.15 84.97 82.89 84.96 4,666,990 +2.79(+3.40%)
Oct 04, 2007 81.20 82.37 78.25 82.17 3,629,000 +1.40(+1.73%)
Oct 03, 2007 83.96 83.97 80.71 80.77 4,898,592 -5.23(-6.08%)
Oct 02, 2007 87.30 88.15 85.51 86.00 3,642,300 +1.05(+1.24%)
Oct 01, 2007 82.52 85.78 82.40 84.95 2,694,600 +2.91(+3.55%)
Sep 28, 2007 82.45 82.75 80.30 82.04 3,495,300 -1.92(-2.29%)
Sep 27, 2007 83.16 84.80 82.00 83.96 4,321,290 +4.46(+5.61%)
Sep 26, 2007 78.85 79.50 78.35 79.50 2,118,700 +1.44(+1.84%)
Sep 25, 2007 77.21 78.34 76.81 78.06 2,206,700 +1.83(+2.40%)
Sep 24, 2007 75.66 76.82 75.65 76.23 2,522,321 +3.73(+5.14%)
Sep 21, 2007 72.48 73.14 72.21 72.50 1,521,500 +0.75(+1.05%)
Sep 20, 2007 72.48 72.96 71.66 71.75 1,115,970 -0.44(-0.61%)
Sep 19, 2007 72.28 74.00 71.61 72.19 2,668,100 +0.23(+0.32%)
Sep 18, 2007 69.10 72.00 68.62 71.96 2,502,300 +3.34(+4.87%)
Sep 17, 2007 69.75 69.75 68.20 68.62 1,824,400 -1.40(-2.00%)
Sep 14, 2007 68.92 70.74 68.60 70.02 2,512,699 +1.82(+2.67%)
Sep 13, 2007 67.27 68.53 67.26 68.20 2,035,611 +1.80(+2.71%)
Sep 12, 2007 65.99 67.23 65.90 66.40 2,160,800 +0.03(+0.05%)
Sep 11, 2007 65.50 66.65 65.50 66.37 2,494,700 +1.11(+1.70%)
Sep 10, 2007 65.62 65.99 64.01 65.26 2,083,000 +1.70(+2.67%)
Sep 07, 2007 64.03 64.25 62.79 63.56 3,131,640 -3.14(-4.71%)
Sep 06, 2007 67.15 67.67 65.80 66.70 1,773,200 -0.26(-0.39%)
Sep 05, 2007 67.50 67.80 66.60 66.96 1,818,200 -1.25(-1.83%)
Sep 04, 2007 66.99 68.46 66.44 68.21 2,204,969 +0.42(+0.62%)
Aug 31, 2007 67.70 68.47 66.30 67.79 4,026,200 +3.42(+5.31%)
Aug 30, 2007 64.69 66.00 63.89 64.37 2,713,600 -1.35(-2.05%)
Aug 29, 2007 63.42 66.22 63.25 65.72 4,113,100 +3.99(+6.46%)
Aug 28, 2007 67.03 64.35 61.58 61.73 4,659,400 -5.30(-7.91%)
Aug 27, 2007 64.67 67.92 64.23 67.03 5,669,045 +3.11(+4.87%)
Aug 24, 2007 61.69 64.07 61.58 63.92 3,599,600 +2.57(+4.19%)
Aug 23, 2007 60.79 61.97 60.00 61.35 3,905,300 +0.56(+0.92%)
Aug 22, 2007 58.61 61.00 58.55 60.79 3,385,800 +4.09(+7.21%)
Aug 21, 2007 57.05 57.18 56.03 56.70 1,669,974 +0.36(+0.64%)
Aug 20, 2007 56.46 57.49 55.25 56.34 3,851,255 +1.23(+2.23%)
Aug 17, 2007 53.01 55.50 53.01 55.11 4,504,881 +3.96(+7.74%)
Aug 16, 2007 50.91 51.50 48.60 51.15 5,733,905 -1.11(-2.12%)
Aug 15, 2007 53.25 53.96 52.20 52.26 1,748,751 -1.51(-2.81%)
Aug 14, 2007 55.02 55.30 53.67 53.77 1,370,500 -0.84(-1.54%)
Aug 13, 2007 55.00 55.24 54.55 54.61 1,345,700 +0.43(+0.79%)
Aug 10, 2007 53.30 54.39 52.27 54.18 2,515,150 -0.68(-1.24%)
Aug 09, 2007 55.25 55.88 54.25 54.86 2,270,900 -2.26(-3.96%)
Aug 08, 2007 56.84 57.77 56.41 57.12 1,888,700 +1.98(+3.59%)
Aug 07, 2007 55.12 55.59 54.02 55.14 2,068,950 -0.29(-0.52%)
Aug 06, 2007 55.19 55.50 53.50 55.43 2,744,347 +0.33(+0.60%)
Aug 03, 2007 55.57 56.44 54.98 55.10 2,164,475 -1.34(-2.37%)
Aug 02, 2007 56.87 56.87 55.47 56.44 1,981,876 +0.46(+0.82%)
Aug 01, 2007 56.20 56.54 54.52 55.98 3,679,918 -1.41(-2.46%)
Jul 31, 2007 58.75 59.00 57.26 57.39 1,788,919 -0.97(-1.66%)
Jul 30, 2007 57.71 58.60 57.04 58.36 1,686,400 +2.12(+3.77%)
Jul 27, 2007 57.00 57.20 55.96 56.24 2,416,840 -0.44(-0.78%)
Jul 26, 2007 58.21 58.98 55.08 56.68 3,566,750 -2.84(-4.77%)
Jul 25, 2007 60.00 60.00 58.82 59.52 2,295,580 +1.25(+2.15%)
Jul 24, 2007 59.40 59.69 58.12 58.27 1,944,890 -1.96(-3.25%)
Jul 23, 2007 59.84 60.36 59.65 60.23 1,491,833 +1.42(+2.41%)
Jul 20, 2007 59.33 59.33 58.35 58.81 1,586,621 +0.39(+0.67%)
Jul 19, 2007 58.36 58.46 57.94 58.42 1,463,952 +1.12(+1.95%)
Jul 18, 2007 57.39 57.87 56.60 57.30 1,293,710 -1.19(-2.03%)
Jul 17, 2007 58.50 58.80 58.04 58.49 775,500 +0.40(+0.69%)
Jul 16, 2007 58.60 58.80 57.78 58.09 1,158,400 -0.60(-1.02%)
Jul 13, 2007 58.50 58.84 58.32 58.69 1,231,600 +0.91(+1.57%)
Jul 12, 2007 57.00 57.89 56.87 57.78 1,841,801 +2.53(+4.58%)
Jul 11, 2007 54.58 55.27 54.28 55.25 2,232,500 +1.06(+1.96%)
Jul 10, 2007 55.18 55.34 54.09 54.19 1,956,822 -1.91(-3.40%)
Jul 09, 2007 56.00 56.35 55.68 56.10 1,361,700 -0.12(-0.21%)
Jul 06, 2007 55.50 56.37 55.40 56.22 1,540,100 +0.74(+1.33%)
Jul 05, 2007 55.55 55.60 55.00 55.48 1,168,760 -0.67(-1.19%)
Jul 03, 2007 55.37 56.38 55.36 56.15 1,265,000 +0.88(+1.59%)
Jul 02, 2007 53.90 55.50 54.05 55.27 2,149,827 +1.37(+2.54%)
Jun 29, 2007 54.26 54.42 53.56 53.90 959,800 -0.46(-0.85%)
Jun 28, 2007 54.88 54.70 53.91 54.36 1,359,200 +0.44(+0.82%)
Jun 27, 2007 53.25 53.99 52.74 53.92 1,701,900 +0.01(+0.02%)
Jun 26, 2007 54.10 54.31 53.61 53.91 2,018,900 +0.61(+1.14%)
Jun 25, 2007 53.72 54.00 53.00 53.30 2,082,321 -0.12(-0.22%)
Jun 22, 2007 53.95 54.08 53.21 53.42 2,181,100 -0.02(-0.04%)
Jun 21, 2007 52.50 53.55 52.16 53.44 3,457,500 +1.83(+3.55%)
Jun 20, 2007 51.81 52.61 51.50 51.61 3,041,300 +0.05(+0.10%)
Jun 19, 2007 49.82 51.72 49.82 51.56 1,674,300 +0.59(+1.16%)
Jun 18, 2007 51.37 51.37 50.52 50.97 2,254,500 +1.60(+3.24%)
Jun 15, 2007 48.99 49.58 48.84 49.37 2,076,200 +0.89(+1.84%)
Jun 14, 2007 48.17 48.75 48.06 48.48 2,047,300 +0.53(+1.11%)
Jun 13, 2007 47.51 47.98 47.44 47.95 1,690,100 +0.87(+1.85%)
Jun 12, 2007 47.18 47.65 46.99 47.08 1,392,100 -0.22(-0.47%)
Jun 11, 2007 46.51 47.45 46.50 47.30 1,568,081 +0.45(+0.96%)
Jun 08, 2007 46.50 46.95 46.23 46.85 1,783,925 +1.08(+2.36%)
Jun 07, 2007 46.37 46.75 45.70 45.77 1,966,793 -0.19(-0.41%)
Jun 06, 2007 46.47 46.47 45.72 45.96 1,139,400 -0.55(-1.18%)
Jun 05, 2007 46.43 46.92 46.20 46.51 1,165,769 +0.19(+0.41%)
Jun 04, 2007 46.30 46.45 45.98 46.32 916,900 -0.19(-0.41%)
Jun 01, 2007 46.50 46.79 46.32 46.51 1,406,300 +0.09(+0.19%)
May 31, 2007 46.50 46.99 46.24 46.42 1,550,921 +0.22(+0.48%)
May 30, 2007 45.23 46.32 44.83 46.20 2,426,010 +0.62(+1.36%)
May 29, 2007 45.91 46.19 45.11 45.58 1,842,909 -0.69(-1.49%)
May 25, 2007 46.25 46.40 45.88 46.27 857,591 +0.40(+0.87%)
May 24, 2007 46.74 46.99 45.60 45.87 2,657,489 -1.03(-2.20%)
May 23, 2007 47.25 47.65 46.80 46.90 1,405,079 -0.25(-0.53%)
May 22, 2007 47.71 47.70 47.05 47.15 1,629,900 -0.75(-1.57%)
May 21, 2007 47.93 48.15 47.75 47.90 1,887,158 -0.30(-0.62%)
May 18, 2007 48.04 48.38 47.91 48.20 2,098,920 +0.32(+0.67%)
May 17, 2007 47.58 48.37 47.51 47.88 2,182,036 -0.12(-0.25%)
May 16, 2007 47.26 48.06 47.18 48.00 1,723,600 +1.06(+2.26%)
May 15, 2007 46.99 47.50 46.85 46.94 1,286,900 -0.15(-0.32%)
May 14, 2007 47.48 47.83 46.83 47.09 2,156,720 -0.41(-0.86%)
May 11, 2007 45.70 48.02 46.41 47.50 6,915,595 +2.56(+5.70%)
May 10, 2007 46.20 46.12 44.85 44.94 1,940,630 -1.87(-3.99%)
May 09, 2007 46.16 46.93 45.90 46.81 1,401,560 +1.01(+2.21%)
May 08, 2007 45.85 45.85 45.30 45.80 1,002,417 -0.68(-1.46%)
May 07, 2007 46.30 46.59 46.30 46.48 719,900 +0.51(+1.11%)
May 04, 2007 46.40 46.48 45.83 45.97 1,000,650 -0.39(-0.84%)
May 03, 2007 46.41 46.46 45.98 46.36 913,510 +0.56(+1.22%)
May 02, 2007 45.30 46.00 45.26 45.80 1,190,218 +0.73(+1.62%)
May 01, 2007 45.16 45.33 44.67 45.07 1,451,554 +0.06(+0.13%)
Apr 30, 2007 45.78 45.90 44.99 45.01 1,316,869 -1.38(-2.97%)
Apr 27, 2007 46.00 46.63 45.94 46.39 925,492 -0.20(-0.43%)
Apr 26, 2007 46.87 47.03 46.42 46.59 1,511,585 -0.73(-1.54%)
Apr 25, 2007 46.92 47.59 46.81 47.32 1,992,060 +0.75(+1.61%)
Apr 24, 2007 46.80 46.86 46.25 46.57 1,623,850 +0.36(+0.78%)
Apr 23, 2007 46.66 46.85 45.75 46.21 2,220,129 -1.39(-2.92%)
Apr 20, 2007 47.06 48.40 47.30 47.60 2,586,600 +0.54(+1.15%)
Apr 19, 2007 46.75 47.35 46.66 47.06 1,658,800 -1.03(-2.14%)
Apr 18, 2007 48.02 48.37 47.88 48.09 1,132,500 -0.55(-1.13%)
Apr 17, 2007 48.35 48.90 48.33 48.64 2,212,013 +0.20(+0.41%)
Apr 16, 2007 48.09 48.49 47.67 48.44 2,370,054 +2.45(+5.33%)
Apr 13, 2007 45.72 46.01 45.25 45.99 1,001,800 -0.07(-0.15%)
Apr 12, 2007 45.60 46.20 44.88 46.06 1,337,800 +0.50(+1.10%)
Apr 11, 2007 46.07 46.18 45.30 45.56 1,121,548 -0.42(-0.91%)
Apr 10, 2007 46.02 46.22 45.82 45.98 662,900 -0.35(-0.76%)
Apr 09, 2007 45.70 46.33 45.66 46.33 940,900 +0.94(+2.07%)
Apr 05, 2007 45.56 45.62 45.24 45.39 1,017,500 -0.16(-0.35%)
Apr 04, 2007 45.84 45.84 45.31 45.55 780,400 -0.42(-0.91%)
Apr 03, 2007 45.79 46.18 45.57 45.97 1,602,301 +0.62(+1.37%)
Apr 02, 2007 44.86 45.48 44.85 45.35 873,714 +0.50(+1.11%)
Mar 30, 2007 45.31 45.74 44.70 44.85 3,170,900 -0.46(-1.02%)
Mar 29, 2007 45.33 45.47 44.80 45.31 1,332,400 +1.12(+2.53%)
Mar 28, 2007 44.51 44.55 43.82 44.19 1,431,182 -0.65(-1.45%)
Mar 27, 2007 45.36 45.36 44.45 44.84 1,600,200 -1.21(-2.63%)
Mar 26, 2007 46.09 46.09 45.12 46.05 1,104,900 +0.26(+0.57%)
Mar 23, 2007 45.60 45.99 45.50 45.79 1,118,700 -0.50(-1.08%)
Mar 22, 2007 46.49 46.82 45.85 46.29 1,915,973 +0.11(+0.24%)
Mar 21, 2007 47.30 47.30 45.35 46.18 6,622,935 -0.90(-1.91%)
Mar 20, 2007 46.60 47.27 46.25 47.08 1,504,000 +0.62(+1.33%)
Mar 19, 2007 46.08 46.70 45.80 46.46 2,450,700 +1.85(+4.15%)
Mar 16, 2007 44.56 44.95 44.34 44.61 1,895,100 +0.66(+1.50%)
Mar 15, 2007 43.69 44.08 43.26 43.95 2,601,113 +0.69(+1.60%)
Mar 14, 2007 42.75 43.34 41.77 43.26 3,991,149 +0.67(+1.57%)
Mar 13, 2007 44.90 44.18 42.50 42.59 3,109,000 -2.31(-5.14%)
Mar 12, 2007 44.39 45.08 44.21 44.90 2,142,100 +1.44(+3.31%)
Mar 09, 2007 43.50 43.99 43.13 43.46 2,165,700 -0.54(-1.23%)
Mar 08, 2007 43.83 44.46 43.62 44.00 2,414,800 +0.95(+2.21%)
Mar 07, 2007 43.46 43.69 43.02 43.05 2,328,700 -1.55(-3.48%)
Mar 06, 2007 44.46 44.87 43.74 44.60 2,757,800 +1.75(+4.08%)
Mar 05, 2007 42.71 44.02 42.70 42.85 3,995,500 -2.15(-4.78%)
Mar 02, 2007 45.43 46.27 44.87 45.00 2,479,100 -0.43(-0.95%)
Mar 01, 2007 44.64 45.96 43.96 45.43 3,559,182 -1.04(-2.24%)
Feb 28, 2007 46.17 46.96 45.41 46.47 4,413,300 +2.31(+5.23%)
Feb 27, 2007 46.65 46.86 42.94 44.16 8,654,500 -5.12(-10.39%)
Feb 26, 2007 49.77 49.78 48.93 49.28 1,448,348 -0.63(-1.26%)
Feb 23, 2007 50.73 50.78 49.64 49.91 2,017,700 -1.48(-2.88%)
Feb 22, 2007 50.99 51.78 50.99 51.39 2,960,700 +1.07(+2.13%)
Feb 21, 2007 49.57 50.44 49.31 50.32 3,279,900 +1.35(+2.76%)
Feb 20, 2007 48.78 49.23 48.48 48.97 2,229,500 +0.52(+1.07%)
Feb 16, 2007 48.04 48.45 47.77 48.45 1,286,800 +0.09(+0.19%)
Feb 15, 2007 48.17 48.95 48.05 48.36 1,787,300 +0.60(+1.26%)
Feb 14, 2007 46.89 48.00 46.76 47.76 2,617,556 +0.36(+0.76%)
Feb 13, 2007 46.56 47.48 46.40 47.40 1,899,296 -0.30(-0.63%)
Feb 12, 2007 48.29 48.40 47.48 47.70 982,560 -0.54(-1.12%)
Feb 09, 2007 49.40 49.41 47.93 48.24 1,474,500 -1.32(-2.66%)
Feb 08, 2007 49.15 49.57 48.93 49.56 1,550,500 +0.91(+1.87%)
Feb 07, 2007 48.65 48.75 48.15 48.65 1,706,000 -0.34(-0.69%)
Feb 06, 2007 48.27 49.15 48.05 48.99 2,104,400 +1.98(+4.21%)
Feb 05, 2007 47.00 47.34 46.41 47.01 1,423,500 -0.07(-0.15%)
Feb 02, 2007 47.39 47.39 46.83 47.08 1,244,000 -0.29(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.