FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
34.75 USD  +0.02 (+0.06%)
Official Closing Price  /  Updated: 7:58 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 66.50 67.44 66.43 66.95 1,636,587 +0.57(+0.86%)
Jun 27, 2008 66.29 66.98 65.52 66.38 2,469,331 +0.34(+0.51%)
Jun 26, 2008 67.76 67.76 65.62 66.04 3,869,201 -3.09(-4.47%)
Jun 25, 2008 68.69 69.50 68.50 69.13 3,297,202 +0.45(+0.66%)
Jun 24, 2008 68.64 69.82 67.54 68.68 2,238,866 +0.21(+0.31%)
Jun 23, 2008 68.65 68.95 67.96 68.47 1,858,416 +1.46(+2.18%)
Jun 20, 2008 68.10 68.15 67.01 67.01 1,958,604 -2.15(-3.11%)
Jun 19, 2008 69.49 69.49 68.01 69.16 2,483,620 +0.11(+0.16%)
Jun 18, 2008 68.79 69.36 67.80 69.05 3,129,906 +0.39(+0.57%)
Jun 17, 2008 69.50 69.86 68.47 68.66 2,183,853 -0.22(-0.32%)
Jun 16, 2008 68.74 69.30 67.83 68.88 1,784,574 +0.34(+0.50%)
Jun 13, 2008 67.42 68.83 67.40 68.54 2,046,023 -0.21(-0.31%)
Jun 12, 2008 68.48 69.59 68.35 68.75 3,138,148 +1.65(+2.46%)
Jun 11, 2008 69.12 69.13 66.82 67.10 5,995,719 -2.05(-2.96%)
Jun 10, 2008 69.65 70.38 68.67 69.15 6,027,797 -1.89(-2.66%)
Jun 09, 2008 72.27 72.27 70.42 71.04 2,317,540 -0.23(-0.32%)
Jun 06, 2008 73.50 73.54 71.03 71.27 3,586,101 -3.56(-4.76%)
Jun 05, 2008 73.20 74.98 73.20 74.83 1,954,919 +2.16(+2.97%)
Jun 04, 2008 72.75 73.60 72.01 72.67 2,518,229 -0.30(-0.41%)
Jun 03, 2008 73.85 74.72 72.47 72.97 2,609,498 -1.49(-2.00%)
Jun 02, 2008 74.93 75.50 74.12 74.46 2,216,666 +0.67(+0.91%)
May 30, 2008 74.28 74.40 73.54 73.79 1,960,758 -0.47(-0.63%)
May 29, 2008 73.15 74.69 73.11 74.26 2,541,281 +1.25(+1.71%)
May 28, 2008 72.31 73.01 71.75 73.01 2,954,764 -1.04(-1.40%)
May 27, 2008 74.11 74.89 71.67 74.05 6,344,115 -4.29(-5.48%)
May 26, 2008 81.20 81.39 77.53 78.34 0 +0.00(+0.00%)
May 23, 2008 81.20 81.39 77.53 78.34 4,206,085 -4.83(-5.81%)
May 22, 2008 82.99 83.32 82.26 83.17 1,686,507 +0.87(+1.06%)
May 21, 2008 84.00 84.45 82.02 82.30 2,397,850 +0.27(+0.33%)
May 20, 2008 83.75 83.83 80.92 82.03 4,304,032 -4.15(-4.82%)
May 19, 2008 86.81 87.23 85.66 86.18 1,314,231 -0.05(-0.06%)
May 16, 2008 86.50 86.91 85.92 86.23 1,351,906 +0.26(+0.30%)
May 15, 2008 84.90 86.47 84.69 85.97 1,952,641 +0.94(+1.11%)
May 14, 2008 85.15 86.30 84.99 85.03 1,185,860 +0.18(+0.21%)
May 13, 2008 85.01 85.20 84.25 84.85 1,464,362 +1.60(+1.92%)
May 12, 2008 83.01 83.38 82.02 83.25 1,500,261 -0.27(-0.32%)
May 09, 2008 83.00 83.89 82.84 83.52 968,808 -1.35(-1.59%)
May 08, 2008 84.34 85.45 83.80 84.87 1,936,072 +1.73(+2.08%)
May 07, 2008 85.87 86.20 82.58 83.14 4,113,331 -4.96(-5.63%)
May 06, 2008 86.65 88.33 86.21 88.10 1,849,427 +1.51(+1.74%)
May 05, 2008 87.15 87.15 86.06 86.59 2,051,398 -1.55(-1.76%)
May 02, 2008 88.09 89.20 87.63 88.14 1,899,512 +0.37(+0.42%)
May 01, 2008 86.26 88.01 85.65 87.77 2,463,602 +1.45(+1.68%)
Apr 30, 2008 85.51 87.32 85.50 86.32 1,968,494 +0.21(+0.24%)
Apr 29, 2008 86.70 86.85 85.39 86.11 2,374,622 -0.76(-0.87%)
Apr 28, 2008 87.25 88.10 86.87 86.87 1,219,518 -0.23(-0.26%)
Apr 25, 2008 87.78 87.78 86.08 87.10 2,629,894 -1.85(-2.08%)
Apr 24, 2008 88.28 90.02 86.59 88.95 3,931,740 -0.04(-0.04%)
Apr 23, 2008 86.70 89.49 86.59 88.99 4,119,196 +4.41(+5.21%)
Apr 22, 2008 84.89 85.57 83.68 84.58 3,387,761 -0.84(-0.98%)
Apr 21, 2008 86.60 86.60 83.71 85.42 4,150,729 -1.32(-1.52%)
Apr 18, 2008 85.80 86.99 85.17 86.74 7,167,014 +3.34(+4.00%)
Apr 17, 2008 82.90 83.67 82.71 83.40 3,036,822 -1.30(-1.53%)
Apr 16, 2008 82.10 84.90 82.10 84.70 3,492,169 +2.83(+3.46%)
Apr 15, 2008 81.31 82.16 80.99 81.87 1,442,019 +1.28(+1.59%)
Apr 14, 2008 80.80 81.37 80.12 80.59 1,981,064 -0.81(-1.00%)
Apr 11, 2008 82.50 83.10 80.82 81.40 2,635,504 -1.46(-1.76%)
Apr 10, 2008 81.56 83.38 81.05 82.86 3,342,499 +2.65(+3.30%)
Apr 09, 2008 81.60 81.60 80.03 80.21 2,836,205 -0.64(-0.79%)
Apr 08, 2008 80.80 81.90 80.05 80.85 2,833,737 -1.68(-2.04%)
Apr 07, 2008 83.19 84.03 82.00 82.53 3,311,208 +1.09(+1.34%)
Apr 04, 2008 81.38 83.11 81.00 81.44 5,366,980 +0.02(+0.02%)
Apr 03, 2008 78.98 81.97 78.86 81.42 3,567,645 +2.40(+3.04%)
Apr 02, 2008 79.19 80.57 78.50 79.02 4,076,659 -0.93(-1.16%)
Apr 01, 2008 76.50 79.95 76.34 79.95 4,029,706 +4.94(+6.59%)
Mar 31, 2008 74.99 75.54 73.78 75.01 2,092,126 +0.21(+0.28%)
Mar 28, 2008 75.57 75.86 74.53 74.80 1,871,182 +0.49(+0.66%)
Mar 27, 2008 74.13 75.89 74.11 74.31 3,188,664 +2.28(+3.17%)
Mar 26, 2008 73.44 73.44 71.93 72.03 1,974,710 -1.57(-2.13%)
Mar 25, 2008 72.35 74.04 71.89 73.60 2,979,552 +2.56(+3.60%)
Mar 24, 2008 69.35 72.42 68.80 71.04 3,561,692 +1.85(+2.67%)
Mar 21, 2008 67.10 69.56 65.51 69.19 2,538,813 +0.00(+0.00%)
Mar 20, 2008 67.10 69.56 65.51 69.19 2,538,413 +1.98(+2.95%)
Mar 19, 2008 70.10 70.73 67.00 67.21 3,641,038 -4.35(-6.08%)
Mar 18, 2008 68.01 71.90 68.01 71.56 4,283,768 +3.98(+5.89%)
Mar 17, 2008 65.01 68.30 65.01 67.58 3,867,590 -0.14(-0.21%)
Mar 14, 2008 70.01 70.86 67.45 67.72 4,398,841 -3.00(-4.24%)
Mar 13, 2008 68.94 71.39 68.31 70.72 3,912,827 -1.02(-1.42%)
Mar 12, 2008 72.63 74.00 71.66 71.74 2,800,166 -2.48(-3.34%)
Mar 11, 2008 71.13 74.22 71.00 74.22 4,221,754 +4.87(+7.02%)
Mar 10, 2008 70.62 71.13 68.99 69.35 3,273,092 -0.34(-0.49%)
Mar 07, 2008 69.95 71.48 69.10 69.69 3,309,927 -1.43(-2.01%)
Mar 06, 2008 73.95 73.95 70.83 71.12 2,464,898 -2.89(-3.90%)
Mar 05, 2008 72.78 74.85 72.78 74.01 1,844,655 +1.58(+2.18%)
Mar 04, 2008 73.09 73.75 70.75 72.43 3,579,365 -2.63(-3.50%)
Mar 03, 2008 74.60 75.13 73.67 75.06 2,261,124 +0.44(+0.59%)
Feb 29, 2008 76.87 76.87 74.33 74.62 2,890,634 -1.88(-2.46%)
Feb 28, 2008 77.45 78.25 76.50 76.50 2,295,754 -1.68(-2.15%)
Feb 27, 2008 76.53 79.31 75.94 78.18 4,166,501 +2.10(+2.76%)
Feb 26, 2008 74.00 76.58 74.00 76.08 2,681,460 +0.40(+0.53%)
Feb 25, 2008 74.35 75.68 73.03 75.68 2,135,139 +0.88(+1.18%)
Feb 22, 2008 74.10 74.98 72.73 74.80 2,567,329 +0.77(+1.04%)
Feb 21, 2008 75.80 76.53 73.83 74.03 2,224,756 -1.53(-2.02%)
Feb 20, 2008 73.65 75.90 73.00 75.56 2,545,324 +0.35(+0.47%)
Feb 19, 2008 76.76 77.50 74.66 75.21 2,272,499 -0.76(-1.00%)
Feb 18, 2008 76.67 76.67 75.30 75.97 0 +0.00(+0.00%)
Feb 15, 2008 76.67 76.67 75.30 75.97 2,740,896 +1.40(+1.88%)
Feb 14, 2008 77.21 77.21 74.48 74.57 2,434,402 -1.85(-2.42%)
Feb 13, 2008 75.39 76.57 74.74 76.42 2,830,121 +0.92(+1.22%)
Feb 12, 2008 74.89 76.78 74.70 75.50 2,911,680 +1.18(+1.59%)
Feb 11, 2008 73.49 74.65 71.97 74.32 2,038,143 +0.72(+0.98%)
Feb 08, 2008 74.12 74.15 72.72 73.60 1,997,341 -0.54(-0.73%)
Feb 07, 2008 71.54 74.62 70.78 74.14 2,120,269 +1.75(+2.42%)
Feb 06, 2008 75.98 75.98 72.20 72.39 2,433,158 -1.81(-2.44%)
Feb 05, 2008 76.73 77.80 74.16 74.20 2,878,546 -4.41(-5.61%)
Feb 04, 2008 79.23 79.52 77.94 78.61 2,371,620 +1.07(+1.38%)
Feb 01, 2008 75.00 77.86 75.00 77.54 2,257,129 +2.02(+2.67%)
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%)
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.