FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.07 USD  +0.36 (+0.95%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 45.52 46.02 44.67 44.97 0 +0.19(+0.42%)
Jan 29, 2009 45.17 45.89 44.48 44.78 2,428,534 -2.54(-5.37%)
Jan 28, 2009 46.99 47.78 46.75 47.32 1,894,173 +1.51(+3.30%)
Jan 27, 2009 45.97 46.11 45.13 45.81 1,298,282 +0.77(+1.71%)
Jan 26, 2009 44.98 45.91 44.46 45.04 1,688,292 +0.06(+0.13%)
Jan 23, 2009 43.81 45.26 42.92 44.98 2,194,107 +1.22(+2.79%)
Jan 22, 2009 43.15 44.44 42.70 43.76 2,239,612 -2.03(-4.43%)
Jan 21, 2009 44.91 45.92 43.82 45.79 2,564,389 +2.45(+5.65%)
Jan 20, 2009 44.72 44.99 43.14 43.34 2,378,224 -1.68(-3.73%)
Jan 16, 2009 45.15 45.41 43.75 45.02 2,146,703 -0.47(-1.03%)
Jan 15, 2009 45.26 46.21 43.70 45.49 2,580,168 +0.08(+0.18%)
Jan 14, 2009 45.54 45.68 44.63 45.41 2,183,150 -1.00(-2.15%)
Jan 13, 2009 46.14 46.62 45.53 46.41 2,474,084 -0.50(-1.07%)
Jan 12, 2009 47.53 47.55 46.51 46.91 1,651,836 -1.30(-2.70%)
Jan 09, 2009 49.01 49.05 47.53 48.21 2,129,788 -1.64(-3.29%)
Jan 08, 2009 48.97 50.00 48.44 49.85 2,303,237 -0.50(-0.99%)
Jan 07, 2009 50.58 50.65 49.87 50.35 2,692,658 -3.50(-6.50%)
Jan 06, 2009 54.07 54.35 53.40 53.85 1,710,886 -0.38(-0.70%)
Jan 05, 2009 54.96 55.25 53.86 54.23 2,190,581 +0.50(+0.93%)
Jan 02, 2009 52.36 53.98 51.87 53.73 0 +2.88(+5.66%)
Jan 01, 2009 50.00 51.03 50.00 50.85 0 +0.00(+0.00%)
Dec 31, 2008 50.00 51.03 50.00 50.85 1,042,658 +0.85(+1.70%)
Dec 30, 2008 49.26 50.14 49.15 50.00 1,462,226 +0.74(+1.50%)
Dec 29, 2008 49.51 49.78 48.80 49.26 872,808 +0.72(+1.48%)
Dec 26, 2008 48.42 48.71 48.27 48.54 397,780 +0.28(+0.58%)
Dec 24, 2008 48.48 48.52 48.07 48.26 430,570 +0.07(+0.15%)
Dec 23, 2008 49.16 49.50 47.93 48.19 2,157,169 -1.51(-3.04%)
Dec 22, 2008 49.88 50.50 48.89 49.70 2,672,189 -2.81(-5.35%)
Dec 19, 2008 52.80 53.39 51.90 52.51 1,558,716 -0.15(-0.28%)
Dec 18, 2008 54.70 54.97 52.14 52.66 2,513,309 -1.23(-2.28%)
Dec 17, 2008 54.67 54.94 53.61 53.89 2,837,802 -1.33(-2.41%)
Dec 16, 2008 52.61 55.41 52.61 55.22 3,858,917 +3.52(+6.81%)
Dec 15, 2008 51.81 52.26 51.06 51.70 1,859,984 +0.05(+0.10%)
Dec 12, 2008 50.01 52.03 50.01 51.65 2,707,317 -0.18(-0.35%)
Dec 11, 2008 52.75 53.15 51.44 51.83 2,347,777 -0.09(-0.17%)
Dec 10, 2008 52.80 53.01 51.26 51.92 3,775,800 +1.07(+2.10%)
Dec 09, 2008 50.97 51.97 50.00 50.85 3,823,824 -2.06(-3.89%)
Dec 08, 2008 52.14 53.72 51.80 52.91 5,424,607 +3.20(+6.44%)
Dec 05, 2008 47.90 49.87 46.83 49.71 3,944,672 +2.76(+5.88%)
Dec 04, 2008 47.11 48.47 46.07 46.95 2,632,520 -0.90(-1.88%)
Dec 03, 2008 46.91 48.06 45.22 47.85 3,805,752 +1.44(+3.10%)
Dec 02, 2008 45.68 46.47 44.78 46.41 4,156,484 +2.69(+6.15%)
Dec 01, 2008 45.64 46.11 43.45 43.72 4,048,766 -2.11(-4.60%)
Nov 28, 2008 46.01 46.29 44.83 45.83 1,340,148 -1.06(-2.26%)
Nov 26, 2008 44.30 47.03 44.30 46.89 3,999,528 +4.13(+9.66%)
Nov 25, 2008 43.62 44.07 42.05 42.76 5,178,801 -1.79(-4.02%)
Nov 24, 2008 43.54 45.67 43.15 44.55 4,811,349 -0.35(-0.78%)
Nov 21, 2008 42.70 45.00 38.51 44.90 4,576,400 +4.81(+12.00%)
Nov 20, 2008 41.47 42.62 39.60 40.09 3,929,897 -0.13(-0.32%)
Nov 19, 2008 42.45 42.99 39.95 40.22 3,232,052 -2.65(-6.18%)
Nov 18, 2008 42.14 43.46 41.25 42.87 2,476,179 -0.59(-1.36%)
Nov 17, 2008 44.20 45.00 43.11 43.46 2,571,473 -0.27(-0.62%)
Nov 14, 2008 44.30 45.78 42.95 43.73 5,254,122 -1.89(-4.14%)
Nov 13, 2008 42.18 45.77 39.95 45.62 4,559,599 +4.77(+11.68%)
Nov 12, 2008 43.36 43.52 40.70 40.85 3,503,163 -1.11(-2.65%)
Nov 11, 2008 43.02 43.42 41.50 41.96 3,769,755 -2.96(-6.59%)
Nov 10, 2008 45.78 46.26 43.27 44.92 3,547,696 +1.06(+2.42%)
Nov 07, 2008 42.71 44.00 41.99 43.86 3,625,873 +3.24(+7.98%)
Nov 06, 2008 42.25 42.96 40.08 40.62 3,127,386 -2.81(-6.47%)
Nov 05, 2008 46.28 46.42 43.13 43.43 3,115,459 -4.66(-9.69%)
Nov 04, 2008 46.42 48.44 46.38 48.09 3,164,982 +2.54(+5.58%)
Nov 03, 2008 45.14 45.68 44.85 45.55 2,256,020 +1.66(+3.78%)
Oct 31, 2008 43.94 44.79 42.96 43.89 3,293,331 -0.15(-0.34%)
Oct 30, 2008 44.39 45.00 41.99 44.04 3,628,609 +4.06(+10.16%)
Oct 29, 2008 39.77 41.83 38.95 39.98 4,231,651 -0.27(-0.67%)
Oct 28, 2008 38.05 40.60 36.04 40.25 7,340,844 +5.42(+15.56%)
Oct 27, 2008 36.27 36.85 34.39 34.83 4,976,335 -1.67(-4.58%)
Oct 24, 2008 34.33 37.40 34.33 36.50 4,869,185 -2.43(-6.24%)
Oct 23, 2008 39.49 39.91 36.91 38.93 4,675,364 -0.20(-0.51%)
Oct 22, 2008 40.81 41.00 38.15 39.13 4,109,868 -3.51(-8.23%)
Oct 21, 2008 43.26 44.55 42.46 42.64 3,358,893 -2.93(-6.43%)
Oct 20, 2008 45.25 45.57 43.41 45.57 3,233,829 +1.26(+2.84%)
Oct 17, 2008 43.19 46.76 43.00 44.31 3,834,693 -1.95(-4.22%)
Oct 16, 2008 44.72 46.60 42.43 46.26 5,936,321 +3.79(+8.92%)
Oct 15, 2008 46.52 46.52 41.89 42.47 5,388,928 -6.41(-13.11%)
Oct 14, 2008 50.50 51.55 47.35 48.88 4,220,590 -3.15(-6.05%)
Oct 13, 2008 47.16 52.34 46.66 52.03 7,041,623 +8.09(+18.41%)
Oct 10, 2008 40.88 44.19 39.77 43.94 5,145,959 +1.80(+4.27%)
Oct 09, 2008 44.70 45.99 41.04 42.14 3,687,997 -1.85(-4.21%)
Oct 08, 2008 42.75 45.38 41.00 43.99 4,477,559 +0.74(+1.71%)
Oct 07, 2008 46.46 46.82 43.02 43.25 3,310,041 -3.20(-6.89%)
Oct 06, 2008 45.61 46.73 43.08 46.45 4,202,829 -1.93(-3.99%)
Oct 03, 2008 49.95 51.00 48.23 48.38 1,985,901 -0.66(-1.35%)
Oct 02, 2008 50.99 51.09 48.57 49.04 2,473,001 -1.44(-2.85%)
Oct 01, 2008 50.42 50.94 48.66 50.48 1,777,330 +0.40(+0.80%)
Sep 30, 2008 48.77 50.28 48.31 50.08 2,682,574 +4.46(+9.78%)
Sep 29, 2008 48.72 48.74 44.35 45.62 6,524,112 -4.91(-9.72%)
Sep 26, 2008 50.34 51.52 49.63 50.53 0 -1.61(-3.09%)
Sep 25, 2008 52.24 52.80 51.34 52.14 3,387,298 -0.22(-0.42%)
Sep 24, 2008 52.70 53.36 51.17 52.36 2,992,721 +1.22(+2.39%)
Sep 23, 2008 52.00 52.70 50.46 51.14 1,923,333 -1.02(-1.96%)
Sep 22, 2008 53.86 54.60 51.95 52.16 2,822,090 -2.81(-5.11%)
Sep 19, 2008 56.97 58.39 50.61 54.97 0 +3.58(+6.97%)
Sep 18, 2008 47.10 51.75 46.51 51.39 7,370,812 +7.28(+16.50%)
Sep 17, 2008 45.51 46.48 43.63 44.11 4,442,681 -3.51(-7.37%)
Sep 16, 2008 44.60 48.29 44.18 47.62 4,416,134 +0.87(+1.86%)
Sep 15, 2008 46.61 48.73 46.61 46.75 3,983,494 -3.11(-6.24%)
Sep 12, 2008 48.16 50.26 47.83 49.86 3,624,145 +0.74(+1.51%)
Sep 11, 2008 48.63 49.24 47.76 49.12 4,199,349 -2.51(-4.86%)
Sep 10, 2008 51.88 52.07 50.23 51.63 4,358,663 +0.14(+0.27%)
Sep 09, 2008 53.01 53.73 51.37 51.49 4,679,713 -2.13(-3.97%)
Sep 08, 2008 54.37 55.20 52.73 53.62 3,837,652 +0.63(+1.19%)
Sep 05, 2008 51.92 53.01 51.11 52.99 0 +0.81(+1.55%)
Sep 04, 2008 53.58 53.68 52.18 52.18 5,045,013 -2.53(-4.62%)
Sep 03, 2008 55.61 55.61 54.22 54.71 3,868,326 -1.63(-2.89%)
Sep 02, 2008 57.89 57.89 55.85 56.34 2,985,351 -0.38(-0.67%)
Aug 29, 2008 57.70 57.86 56.25 56.72 0 -1.10(-1.90%)
Aug 28, 2008 58.72 58.77 57.42 57.82 6,169,568 -3.69(-6.00%)
Aug 27, 2008 61.89 62.19 61.29 61.51 3,999,851 +1.58(+2.64%)
Aug 26, 2008 59.76 60.29 59.50 59.93 1,282,589 +0.43(+0.72%)
Aug 25, 2008 59.86 60.44 59.38 59.50 2,093,645 -0.25(-0.42%)
Aug 22, 2008 59.32 59.98 58.97 59.75 1,706,821 +0.81(+1.37%)
Aug 21, 2008 58.45 59.14 58.28 58.94 2,261,634 -1.78(-2.93%)
Aug 20, 2008 60.20 61.40 59.88 60.72 2,970,871 +2.46(+4.22%)
Aug 19, 2008 58.21 58.79 57.65 58.26 2,627,127 -0.99(-1.67%)
Aug 18, 2008 59.31 60.22 59.14 59.25 2,634,554 -0.17(-0.29%)
Aug 15, 2008 60.30 60.30 59.10 59.42 2,011,998 -1.40(-2.30%)
Aug 14, 2008 59.65 61.32 59.61 60.82 2,227,917 +1.92(+3.26%)
Aug 13, 2008 58.79 59.31 58.20 58.90 3,153,819 +0.12(+0.20%)
Aug 12, 2008 60.71 61.00 58.08 58.78 6,719,177 -4.76(-7.49%)
Aug 11, 2008 63.96 64.15 62.86 63.54 2,403,136 -1.01(-1.56%)
Aug 08, 2008 63.96 64.65 62.69 64.55 3,843,701 +0.96(+1.51%)
Aug 07, 2008 65.53 65.59 63.22 63.59 4,219,741 -3.77(-5.60%)
Aug 06, 2008 67.00 67.55 66.52 67.36 1,287,972 +0.24(+0.36%)
Aug 05, 2008 66.35 67.20 65.82 67.12 2,784,649 +0.69(+1.04%)
Aug 04, 2008 66.88 66.99 65.88 66.43 1,757,239 -0.83(-1.23%)
Aug 01, 2008 67.49 68.00 66.71 67.26 1,912,991 +0.41(+0.61%)
Jul 31, 2008 67.11 68.15 66.68 66.85 2,102,435 -2.57(-3.70%)
Jul 30, 2008 68.01 69.42 67.19 69.42 2,031,101 +1.66(+2.45%)
Jul 29, 2008 67.76 67.86 66.46 67.76 1,797,790 +0.78(+1.16%)
Jul 28, 2008 69.00 69.14 66.75 66.98 2,110,317 -2.02(-2.93%)
Jul 25, 2008 69.10 69.92 68.58 69.00 1,307,581 +0.18(+0.26%)
Jul 24, 2008 70.08 70.75 68.60 68.82 1,946,764 -2.19(-3.08%)
Jul 23, 2008 70.20 71.70 69.87 71.01 2,106,838 +1.26(+1.81%)
Jul 22, 2008 67.65 69.75 67.65 69.75 2,148,928 +0.86(+1.25%)
Jul 21, 2008 68.99 70.00 68.52 68.89 2,128,392 +0.45(+0.66%)
Jul 18, 2008 67.60 68.58 67.15 68.44 2,286,277 -0.63(-0.91%)
Jul 17, 2008 67.83 69.55 67.69 69.07 3,219,590 +1.11(+1.63%)
Jul 16, 2008 65.10 68.00 64.62 67.96 2,536,013 +3.10(+4.78%)
Jul 15, 2008 64.62 66.07 63.21 64.86 2,467,801 -1.15(-1.74%)
Jul 14, 2008 67.41 67.54 65.69 66.01 1,952,202 -0.02(-0.03%)
Jul 11, 2008 66.14 66.84 65.13 66.03 2,952,153 +0.49(+0.75%)
Jul 10, 2008 65.26 65.69 64.18 65.54 2,526,695 -0.27(-0.41%)
Jul 09, 2008 66.76 67.85 65.67 65.81 2,582,573 -1.53(-2.27%)
Jul 08, 2008 66.35 67.47 65.62 67.34 2,865,769 +0.44(+0.66%)
Jul 07, 2008 67.30 68.18 66.00 66.90 2,354,009 +0.99(+1.50%)
Jul 04, 2008 65.17 66.27 64.97 65.91 1,924,164 +0.00(+0.00%)
Jul 03, 2008 65.17 66.27 64.97 65.91 1,924,164 +1.58(+2.46%)
Jul 02, 2008 66.49 66.49 64.18 64.33 2,123,389 -2.05(-3.09%)
Jul 01, 2008 65.50 66.45 64.52 66.38 2,664,224 -0.57(-0.85%)
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%)
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.