FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.10 USD  +0.37 (+0.87%)
Official Closing Price  /  Updated: 7:25 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.73 47.75 46.76 46.95 2,342,937 -0.32(-0.68%)
Jan 28, 2010 47.94 48.07 47.27 47.27 2,015,787 -0.30(-0.63%)
Jan 27, 2010 47.38 47.68 47.00 47.57 1,969,443 -0.17(-0.36%)
Jan 26, 2010 47.56 48.12 47.20 47.74 1,549,816 -0.13(-0.27%)
Jan 25, 2010 48.32 48.47 47.77 47.87 1,973,227 +1.00(+2.13%)
Jan 22, 2010 47.63 47.93 46.80 46.87 2,180,224 -0.97(-2.03%)
Jan 21, 2010 48.33 48.57 47.58 47.84 3,002,872 -1.21(-2.47%)
Jan 20, 2010 49.19 49.53 48.75 49.05 2,474,429 -1.44(-2.85%)
Jan 19, 2010 49.97 50.59 49.95 50.49 1,775,397 +0.49(+0.98%)
Jan 15, 2010 50.68 50.00 50.00 50.00 2,441,200 -0.54(-1.07%)
Jan 14, 2010 50.81 50.91 50.51 50.54 3,661,477 +0.64(+1.28%)
Jan 13, 2010 49.77 50.08 49.53 49.90 3,316,509 +0.89(+1.82%)
Jan 12, 2010 49.04 49.18 48.35 49.01 3,038,117 +0.37(+0.76%)
Jan 11, 2010 48.35 48.72 48.05 48.64 2,329,279 +0.63(+1.31%)
Jan 08, 2010 47.76 48.09 47.63 48.01 1,405,197 +0.65(+1.37%)
Jan 07, 2010 47.30 47.43 47.07 47.36 1,341,974 -0.06(-0.13%)
Jan 06, 2010 47.40 47.61 47.28 47.42 1,639,946 +0.23(+0.49%)
Jan 05, 2010 47.18 47.29 46.80 47.19 1,697,114 +0.09(+0.19%)
Jan 04, 2010 47.02 47.30 47.01 47.10 2,011,163 +0.67(+1.44%)
Dec 31, 2009 46.74 46.43 46.43 46.43 1,809,200 +0.59(+1.29%)
Dec 30, 2009 45.21 45.95 45.05 45.84 2,120,682 +0.72(+1.60%)
Dec 29, 2009 45.00 45.19 44.91 45.12 1,210,078 -0.12(-0.27%)
Dec 28, 2009 44.92 45.24 44.92 45.24 1,001,538 +0.32(+0.71%)
Dec 24, 2009 45.05 45.10 44.76 44.92 1,006,406 -0.13(-0.29%)
Dec 23, 2009 45.11 45.20 44.71 45.05 1,957,933 -0.26(-0.57%)
Dec 22, 2009 45.22 45.49 45.00 45.31 1,773,288 -0.32(-0.70%)
Dec 21, 2009 45.45 45.77 45.45 45.63 1,304,657 -0.32(-0.70%)
Dec 18, 2009 45.81 45.96 45.66 45.95 1,407,918 +0.40(+0.88%)
Dec 17, 2009 45.75 45.84 45.42 45.55 2,192,774 -1.06(-2.27%)
Dec 16, 2009 46.46 46.69 46.32 46.61 1,185,521 +0.49(+1.06%)
Dec 15, 2009 46.09 46.50 46.03 46.12 1,358,059 +0.12(+0.26%)
Dec 14, 2009 46.14 46.25 45.86 46.00 1,460,798 +0.10(+0.22%)
Dec 11, 2009 45.74 45.90 45.66 45.90 2,194,376 -0.50(-1.08%)
Dec 10, 2009 46.13 46.47 45.95 46.40 2,262,516 -0.11(-0.24%)
Dec 09, 2009 46.37 46.64 46.16 46.51 1,543,566 +0.02(+0.04%)
Dec 08, 2009 46.61 46.74 46.37 46.49 1,871,373 -0.73(-1.55%)
Dec 07, 2009 47.18 47.69 47.00 47.22 1,527,634 -0.66(-1.38%)
Dec 04, 2009 47.96 48.46 47.45 47.88 1,535,608 +0.48(+1.01%)
Dec 03, 2009 47.88 48.02 47.32 47.40 1,450,843 -0.28(-0.59%)
Dec 02, 2009 47.70 48.07 47.66 47.68 1,061,684 +0.21(+0.44%)
Dec 01, 2009 47.55 47.92 47.37 47.47 2,014,767 +0.60(+1.28%)
Nov 30, 2009 47.02 47.18 46.13 46.87 3,917,160 -0.80(-1.68%)
Nov 27, 2009 47.00 47.95 46.65 47.67 1,228,096 -1.11(-2.28%)
Nov 25, 2009 48.64 48.85 48.54 48.78 1,207,380 -0.15(-0.31%)
Nov 24, 2009 48.82 49.00 48.24 48.93 2,011,557 -0.77(-1.55%)
Nov 23, 2009 49.58 49.89 49.54 49.70 1,591,407 +0.23(+0.46%)
Nov 20, 2009 49.38 49.55 49.15 49.47 1,126,989 -0.08(-0.16%)
Nov 19, 2009 49.86 49.86 49.18 49.55 2,330,995 +0.44(+0.90%)
Nov 18, 2009 49.07 49.35 48.82 49.11 1,954,414 +0.62(+1.28%)
Nov 17, 2009 48.27 48.54 48.00 48.49 1,485,768 +0.18(+0.37%)
Nov 16, 2009 48.00 48.60 47.95 48.31 1,366,430 +0.31(+0.65%)
Nov 13, 2009 47.79 48.11 47.57 48.00 1,523,986 -0.09(-0.19%)
Nov 12, 2009 48.29 48.53 47.93 48.09 1,542,910 -0.61(-1.25%)
Nov 11, 2009 48.83 49.15 48.55 48.70 1,719,102 +0.82(+1.71%)
Nov 10, 2009 47.63 47.94 47.50 47.88 1,481,015 -0.08(-0.17%)
Nov 09, 2009 47.69 47.98 47.59 47.96 2,549,786 +0.33(+0.69%)
Nov 06, 2009 47.53 48.09 47.39 47.63 1,874,830 -0.35(-0.73%)
Nov 05, 2009 47.78 48.12 47.63 47.98 1,739,408 +0.48(+1.01%)
Nov 04, 2009 47.92 48.19 47.43 47.50 1,569,348 +0.27(+0.57%)
Nov 03, 2009 46.50 47.23 46.50 47.23 1,415,217 -0.06(-0.13%)
Nov 02, 2009 47.31 47.80 46.73 47.29 2,447,833 +0.56(+1.20%)
Oct 30, 2009 47.89 47.89 46.47 46.73 3,123,350 -1.46(-3.03%)
Oct 29, 2009 47.75 48.59 47.68 48.19 2,999,579 +1.29(+2.75%)
Oct 28, 2009 48.01 48.38 46.76 46.90 4,035,333 -1.53(-3.16%)
Oct 27, 2009 48.65 48.80 48.05 48.43 1,505,456 -0.12(-0.25%)
Oct 26, 2009 49.24 49.48 48.43 48.55 1,972,129 -0.26(-0.53%)
Oct 23, 2009 48.84 48.92 48.51 48.81 2,057,535 -0.66(-1.33%)
Oct 22, 2009 49.41 49.62 48.84 49.47 1,606,747 -0.16(-0.32%)
Oct 21, 2009 49.92 50.29 49.52 49.63 2,121,792 -0.61(-1.21%)
Oct 20, 2009 49.81 50.25 49.78 50.24 2,263,605 -1.13(-2.20%)
Oct 19, 2009 50.96 51.58 50.79 51.37 1,791,207 +1.25(+2.49%)
Oct 16, 2009 50.45 50.52 49.91 50.12 2,479,442 -0.60(-1.18%)
Oct 15, 2009 50.51 50.73 50.42 50.72 1,788,864 -0.54(-1.05%)
Oct 14, 2009 50.92 51.47 50.87 51.26 2,574,888 +1.31(+2.62%)
Oct 13, 2009 49.86 50.21 49.50 49.95 1,536,719 +0.04(+0.08%)
Oct 12, 2009 50.00 50.09 49.61 49.91 1,319,385 -0.15(-0.30%)
Oct 09, 2009 49.93 50.06 49.69 50.06 1,174,418 -0.08(-0.16%)
Oct 08, 2009 50.43 50.45 50.01 50.14 1,815,404 +0.01(+0.02%)
Oct 07, 2009 49.94 50.41 49.71 50.13 2,487,566 +0.48(+0.97%)
Oct 06, 2009 49.48 50.28 49.42 49.65 2,217,120 +1.00(+2.06%)
Oct 05, 2009 48.35 49.10 48.05 48.65 1,996,960 +0.90(+1.88%)
Oct 02, 2009 47.33 47.99 47.03 47.75 2,098,374 -0.32(-0.67%)
Oct 01, 2009 48.91 49.09 47.80 48.07 2,627,235 -1.04(-2.12%)
Sep 30, 2009 49.21 49.32 48.22 49.11 2,393,692 -0.43(-0.87%)
Sep 29, 2009 49.67 49.75 48.93 49.54 2,722,413 -0.27(-0.54%)
Sep 28, 2009 49.22 49.94 49.04 49.81 2,646,616 -0.29(-0.58%)
Sep 25, 2009 50.17 50.49 49.64 50.10 1,712,183 -0.29(-0.58%)
Sep 24, 2009 51.23 51.28 50.04 50.39 2,537,778 -1.43(-2.76%)
Sep 23, 2009 52.34 52.73 51.75 51.82 2,599,104 -0.31(-0.59%)
Sep 22, 2009 51.60 52.17 51.53 52.13 2,972,207 +1.49(+2.94%)
Sep 21, 2009 50.41 50.83 50.13 50.64 2,153,155 +0.36(+0.72%)
Sep 18, 2009 50.44 50.69 49.95 50.28 2,972,963 +0.11(+0.22%)
Sep 17, 2009 50.92 51.00 50.13 50.17 2,087,445 -0.13(-0.26%)
Sep 16, 2009 50.44 51.08 50.05 50.30 2,159,376 +0.57(+1.15%)
Sep 15, 2009 49.52 49.86 49.16 49.73 1,953,243 -0.63(-1.25%)
Sep 14, 2009 49.82 50.40 49.61 50.36 1,583,518 -0.39(-0.77%)
Sep 11, 2009 51.47 51.48 50.56 50.75 2,754,189 -0.02(-0.04%)
Sep 10, 2009 50.90 50.97 50.16 50.77 2,391,692 -0.01(-0.02%)
Sep 09, 2009 51.05 51.05 50.53 50.78 1,767,997 -0.29(-0.57%)
Sep 08, 2009 51.44 51.74 50.78 51.07 2,066,087 +0.85(+1.69%)
Sep 04, 2009 49.72 50.54 49.45 50.22 2,705,862 +1.59(+3.27%)
Sep 03, 2009 48.73 48.73 48.02 48.63 1,771,288 +0.43(+0.89%)
Sep 02, 2009 48.01 48.63 47.93 48.20 2,747,130 -0.01(-0.02%)
Sep 01, 2009 48.73 49.43 48.10 48.21 2,899,931 -1.01(-2.05%)
Aug 31, 2009 48.73 49.33 48.32 49.22 2,391,107 -1.06(-2.11%)
Aug 28, 2009 50.64 50.85 49.93 50.28 1,503,404 -0.62(-1.22%)
Aug 27, 2009 50.51 51.10 50.18 50.90 2,425,736 +0.14(+0.28%)
Aug 26, 2009 50.85 51.20 50.50 50.76 2,099,447 -0.44(-0.86%)
Aug 25, 2009 51.30 51.55 50.84 51.20 1,766,022 +0.17(+0.33%)
Aug 24, 2009 51.26 51.43 50.69 51.03 2,557,296 -0.84(-1.62%)
Aug 21, 2009 52.17 52.47 51.36 51.87 3,579,379 -1.39(-2.61%)
Aug 20, 2009 53.00 53.62 52.95 53.26 2,281,596 -0.77(-1.43%)
Aug 19, 2009 53.14 54.14 53.13 54.03 1,298,912 -0.04(-0.07%)
Aug 18, 2009 54.12 54.43 53.66 54.07 1,254,377 +1.06(+2.01%)
Aug 17, 2009 53.86 54.50 52.88 53.01 2,834,709 -3.36(-5.97%)
Aug 14, 2009 57.02 57.04 55.55 56.37 2,574,498 -0.65(-1.14%)
Aug 13, 2009 58.13 58.13 56.70 57.02 2,010,709 -0.30(-0.52%)
Aug 12, 2009 56.81 57.60 56.38 57.32 1,671,203 -0.24(-0.42%)
Aug 11, 2009 58.24 58.24 57.10 57.56 2,170,570 -0.98(-1.67%)
Aug 10, 2009 58.79 59.22 58.38 58.54 2,386,189 +1.14(+1.99%)
Aug 07, 2009 57.80 58.03 56.84 57.40 3,541,402 +1.09(+1.94%)
Aug 06, 2009 55.96 56.49 55.67 56.31 4,662,342 +4.02(+7.69%)
Aug 05, 2009 52.51 52.81 52.00 52.29 2,366,011 -0.22(-0.42%)
Aug 04, 2009 52.50 52.74 52.27 52.51 1,892,332 -0.89(-1.67%)
Aug 03, 2009 53.18 53.61 53.01 53.40 2,295,809 +0.93(+1.78%)
Jul 31, 2009 52.43 52.88 52.30 52.47 1,470,194 -0.09(-0.17%)
Jul 30, 2009 53.18 53.48 52.56 52.56 1,825,803 +0.02(+0.04%)
Jul 29, 2009 52.90 52.92 52.03 52.54 1,613,706 -0.81(-1.52%)
Jul 28, 2009 53.64 53.82 52.60 53.35 2,151,860 +1.50(+2.89%)
Jul 27, 2009 51.74 52.11 51.45 51.85 2,390,963 +1.55(+3.08%)
Jul 24, 2009 50.02 50.48 49.68 50.30 1,128 -0.01(-0.02%)
Jul 23, 2009 49.48 50.60 49.17 50.31 2,147,867 +1.13(+2.30%)
Jul 22, 2009 48.93 49.43 48.83 49.18 1,521,869 -0.62(-1.24%)
Jul 21, 2009 50.20 50.25 49.20 49.80 2,237,603 -1.14(-2.24%)
Jul 20, 2009 50.81 51.21 50.70 50.94 1,739,349 +1.13(+2.27%)
Jul 17, 2009 50.00 50.03 49.49 49.81 2,257,542 +0.50(+1.01%)
Jul 16, 2009 48.69 49.59 48.39 49.31 2,308,524 +0.55(+1.13%)
Jul 15, 2009 48.70 48.97 48.11 48.76 2,274,328 +1.04(+2.18%)
Jul 14, 2009 47.82 47.95 47.32 47.72 1,887,058 +0.62(+1.32%)
Jul 13, 2009 46.57 47.13 46.51 47.10 2,684,347 -0.50(-1.05%)
Jul 10, 2009 47.49 47.92 46.94 47.60 1,452,197 -0.35(-0.73%)
Jul 09, 2009 48.14 48.46 47.61 47.95 1,514,007 +0.54(+1.14%)
Jul 08, 2009 47.86 48.18 46.65 47.41 2,109,093 -0.39(-0.82%)
Jul 07, 2009 48.49 48.49 47.60 47.80 2,231,022 -0.80(-1.65%)
Jul 06, 2009 48.59 48.77 47.85 48.60 2,621,747 +0.03(+0.06%)
Jul 02, 2009 48.61 48.94 48.02 48.57 2,305,132 -2.17(-4.28%)
Jul 01, 2009 50.94 51.06 50.50 50.74 2,001,249 +0.66(+1.32%)
Jun 30, 2009 50.47 50.70 49.57 50.08 1,337,549 -1.17(-2.28%)
Jun 29, 2009 51.17 51.40 50.78 51.25 1,218,798 +0.58(+1.14%)
Jun 26, 2009 50.89 51.12 50.44 50.67 1,489,458 +0.52(+1.04%)
Jun 25, 2009 49.69 50.29 49.55 50.15 1,597,133 +0.80(+1.62%)
Jun 24, 2009 49.89 49.89 49.10 49.35 1,800,673 +0.91(+1.88%)
Jun 23, 2009 48.17 48.63 47.72 48.44 1,799,002 +0.17(+0.35%)
Jun 22, 2009 48.73 48.99 48.01 48.27 1,829,240 -1.00(-2.03%)
Jun 19, 2009 49.50 49.61 49.00 49.27 1,986,031 -0.26(-0.52%)
Jun 18, 2009 49.40 49.96 49.00 49.53 1,213,669 -0.17(-0.34%)
Jun 17, 2009 49.64 50.03 48.94 49.70 1,526,814 -0.08(-0.16%)
Jun 16, 2009 50.45 50.79 49.50 49.78 1,964,844 -1.09(-2.14%)
Jun 15, 2009 51.73 51.80 50.67 50.87 1,906,652 -2.11(-3.98%)
Jun 12, 2009 52.67 53.03 52.26 52.98 1,614,648 -1.06(-1.96%)
Jun 11, 2009 53.52 54.83 53.40 54.04 2,074,420 +1.25(+2.37%)
Jun 10, 2009 53.59 53.59 52.19 52.79 2,208,819 +1.14(+2.21%)
Jun 09, 2009 51.85 51.85 51.04 51.65 1,339,155 +0.34(+0.66%)
Jun 08, 2009 50.83 51.56 50.64 51.31 1,297,546 +0.15(+0.29%)
Jun 05, 2009 51.86 51.86 50.65 51.16 1,585,794 +0.48(+0.95%)
Jun 04, 2009 50.32 50.69 49.94 50.68 1,476,402 +0.63(+1.26%)
Jun 03, 2009 50.74 50.78 49.45 50.05 1,876,950 -0.52(-1.03%)
Jun 02, 2009 50.38 50.70 49.80 50.57 2,390,688 -1.56(-2.99%)
Jun 01, 2009 51.54 52.81 51.15 52.13 3,211,253 +2.92(+5.93%)
May 29, 2009 49.30 49.35 48.80 49.21 1,456,640 +0.27(+0.55%)
May 28, 2009 48.70 49.05 47.98 48.94 2,601,907 +0.97(+2.02%)
May 27, 2009 47.80 48.55 47.73 47.97 2,725,032 +1.07(+2.28%)
May 26, 2009 46.25 47.10 46.01 46.90 1,638,436 -0.04(-0.09%)
May 22, 2009 46.49 47.30 46.43 46.94 1,614,283 +0.13(+0.28%)
May 21, 2009 46.68 46.91 46.21 46.81 2,736,953 -0.26(-0.55%)
May 20, 2009 47.99 48.05 46.95 47.07 2,736,279 -0.34(-0.72%)
May 19, 2009 47.64 47.95 47.29 47.41 1,808,688 -0.08(-0.17%)
May 18, 2009 46.84 47.72 46.54 47.49 2,213,006 +1.43(+3.10%)
May 15, 2009 46.27 46.55 45.61 46.06 2,165,670 -1.10(-2.33%)
May 14, 2009 46.38 47.54 46.30 47.16 2,074,107 +0.43(+0.91%)
May 13, 2009 48.50 48.50 46.37 46.73 2,490,225 -1.87(-3.84%)
May 12, 2009 48.99 49.00 47.91 48.60 3,112,112 +0.69(+1.44%)
May 11, 2009 48.18 48.45 47.50 47.91 2,240,041 -1.94(-3.89%)
May 08, 2009 49.01 50.13 48.81 49.85 2,933,579 +2.33(+4.90%)
May 07, 2009 48.52 48.87 47.12 47.52 2,613,723 -1.47(-3.00%)
May 06, 2009 47.96 49.42 47.96 48.99 3,423,195 +1.44(+3.03%)
May 05, 2009 47.50 47.69 47.03 47.55 2,885,301 -0.15(-0.31%)
May 04, 2009 47.95 48.00 47.62 47.70 4,219,473 +3.88(+8.85%)
May 01, 2009 43.49 43.82 43.00 43.82 1,589,383 +0.66(+1.53%)
Apr 30, 2009 43.83 43.94 42.96 43.16 3,262,652 -0.83(-1.89%)
Apr 29, 2009 43.74 44.52 43.74 43.99 3,199,771 +0.70(+1.62%)
Apr 28, 2009 43.20 43.55 42.64 43.29 1,915,413 -0.36(-0.82%)
Apr 27, 2009 43.66 44.30 43.41 43.65 2,445,313 -1.69(-3.73%)
Apr 24, 2009 45.08 45.65 44.80 45.34 1,552,752 +0.39(+0.87%)
Apr 23, 2009 44.77 45.20 44.28 44.95 1,559,277 +0.31(+0.69%)
Apr 22, 2009 44.45 45.40 44.20 44.64 2,224,991 -1.10(-2.40%)
Apr 21, 2009 44.83 45.78 44.57 45.74 1,860,302 -0.10(-0.22%)
Apr 20, 2009 46.79 46.79 45.47 45.84 2,344,957 -2.16(-4.50%)
Apr 17, 2009 48.22 48.30 47.78 48.00 1,495,441 -0.90(-1.84%)
Apr 16, 2009 48.76 49.05 47.91 48.90 2,076,828 +1.22(+2.56%)
Apr 15, 2009 46.75 47.70 46.39 47.68 2,991,700 +2.83(+6.31%)
Apr 14, 2009 45.03 45.18 44.48 44.85 1,494,368 -0.76(-1.67%)
Apr 13, 2009 45.39 45.95 44.69 45.61 1,596,801 +0.59(+1.31%)
Apr 09, 2009 44.80 45.24 44.45 45.02 1,364,091 +1.13(+2.57%)
Apr 08, 2009 43.79 44.20 43.54 43.89 1,408,212 -0.33(-0.75%)
Apr 07, 2009 44.07 44.53 43.92 44.22 1,161,418 -0.61(-1.36%)
Apr 06, 2009 45.00 45.34 44.13 44.83 1,932,423 -0.28(-0.62%)
Apr 03, 2009 44.19 45.13 44.18 45.11 1,165,334 +0.38(+0.85%)
Apr 02, 2009 44.45 45.60 44.31 44.73 2,481,406 +1.25(+2.87%)
Apr 01, 2009 42.38 43.55 42.29 43.48 1,695,026 -0.04(-0.09%)
Mar 31, 2009 43.82 44.06 43.20 43.52 1,443,928 +0.63(+1.47%)
Mar 30, 2009 43.04 43.40 42.00 42.89 2,182,654 -2.42(-5.34%)
Mar 26, 2009 44.54 45.49 44.37 45.31 3,367,940 +1.96(+4.52%)
Mar 25, 2009 43.23 44.01 42.27 43.35 2,738,139 +0.08(+0.18%)
Mar 24, 2009 43.52 44.00 43.00 43.27 2,157,682 -0.66(-1.50%)
Mar 23, 2009 42.84 43.93 42.82 43.93 3,207,439 +3.18(+7.80%)
Mar 20, 2009 41.76 41.92 40.20 40.75 3,268,735 -2.17(-5.06%)
Mar 19, 2009 43.49 43.56 42.64 42.92 3,438,923 -1.56(-3.51%)
Mar 18, 2009 43.91 45.29 43.19 44.48 2,398,438 +0.10(+0.23%)
Mar 17, 2009 43.56 44.38 42.97 44.38 2,479,684 -0.11(-0.25%)
Mar 16, 2009 44.70 45.70 44.41 44.49 2,020,889 +0.04(+0.09%)
Mar 13, 2009 43.96 44.71 43.78 44.45 0 +0.97(+2.23%)
Mar 12, 2009 42.47 43.58 41.99 43.48 2,428,272 +1.01(+2.38%)
Mar 11, 2009 42.79 43.08 42.02 42.47 1,835,598 -0.32(-0.75%)
Mar 10, 2009 41.56 43.13 41.56 42.79 2,682,702 +2.04(+5.01%)
Mar 09, 2009 40.47 41.58 40.36 40.75 2,428,877 -1.04(-2.49%)
Mar 06, 2009 42.29 42.56 40.83 41.79 0 -0.97(-2.27%)
Mar 05, 2009 42.59 43.25 42.26 42.76 2,255,265 -1.58(-3.56%)
Mar 04, 2009 44.16 45.22 43.75 44.34 2,858,628 +3.16(+7.67%)
Mar 02, 2009 42.33 42.82 41.11 41.18 2,825,221 -2.17(-5.01%)
Feb 27, 2009 43.08 43.89 43.03 43.35 0 -0.83(-1.88%)
Feb 26, 2009 44.41 44.88 43.98 44.18 3,937,424 -1.09(-2.41%)
Feb 25, 2009 45.05 45.85 44.56 45.27 2,005,331 -0.76(-1.65%)
Feb 24, 2009 44.59 46.33 44.30 46.03 2,653,989 +1.81(+4.09%)
Feb 23, 2009 45.75 45.94 44.00 44.22 2,962,063 +0.65(+1.49%)
Feb 20, 2009 43.57 44.20 42.99 43.57 2,306,014 -1.05(-2.35%)
Feb 19, 2009 45.58 45.66 44.35 44.62 1,689,018 -0.86(-1.89%)
Feb 18, 2009 45.74 46.11 44.91 45.48 1,676,182 +0.86(+1.93%)
Feb 17, 2009 45.19 45.56 44.25 44.62 2,474,425 -3.25(-6.79%)
Feb 13, 2009 47.60 48.20 47.37 47.87 1,177,824 +0.74(+1.57%)
Feb 12, 2009 46.78 47.13 45.70 47.13 2,020,501 -0.33(-0.70%)
Feb 11, 2009 47.86 48.27 46.93 47.46 1,787,762 -0.31(-0.65%)
Feb 10, 2009 49.20 49.72 47.22 47.77 2,300,602 -1.77(-3.57%)
Feb 09, 2009 49.26 49.75 48.84 49.54 1,067,164 -0.55(-1.10%)
Feb 06, 2009 48.75 50.46 48.71 50.09 3,483,480 +2.61(+5.50%)
Feb 05, 2009 46.30 47.87 46.09 47.48 2,424,757 +1.15(+2.48%)
Feb 04, 2009 46.09 47.03 45.70 46.33 1,841,692 +1.01(+2.23%)
Feb 03, 2009 44.71 45.51 44.28 45.32 2,037,308 +0.68(+1.52%)
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.