Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

24.17 +0.83 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 56.02 56.02 52.86 54.22 38,124 -2.53(-4.46%)
Feb 28, 2008 56.66 57.11 55.48 56.75 26,239 -0.27(-0.48%)
Feb 27, 2008 55.12 57.02 54.49 57.02 25,512 +1.45(+2.60%)
Feb 26, 2008 55.12 56.02 55.03 55.57 10,579 +0.09(+0.16%)
Feb 25, 2008 54.31 55.48 54.04 55.48 14,021 +1.27(+2.33%)
Feb 22, 2008 53.58 54.85 52.41 54.22 39,972 +0.72(+1.35%)
Feb 21, 2008 55.21 55.48 53.49 53.49 93,978 -1.54(-2.79%)
Feb 20, 2008 54.67 55.21 52.95 55.03 33,775 +0.54(+0.99%)
Feb 19, 2008 53.77 54.76 53.67 54.49 45,384 +2.80(+5.42%)
Feb 18, 2008 51.42 51.87 49.52 51.69 0 +0.00(+0.00%)
Feb 15, 2008 51.42 51.87 49.52 51.69 46,522 +0.00(+0.00%)
Feb 14, 2008 53.95 54.85 51.69 51.69 67,030 -2.89(-5.30%)
Feb 13, 2008 53.95 56.02 53.22 54.58 28,959 +0.63(+1.17%)
Feb 12, 2008 56.11 56.66 45.27 53.95 36,905 +0.99(+1.88%)
Feb 11, 2008 53.31 53.77 50.87 52.95 39,286 -0.72(-1.35%)
Feb 08, 2008 57.02 57.47 53.40 53.67 75,784 -3.61(-6.31%)
Feb 07, 2008 56.39 57.80 56.20 57.29 32,314 +0.72(+1.28%)
Feb 06, 2008 57.92 58.55 56.30 56.57 40,636 +0.09(+0.16%)
Feb 05, 2008 57.65 58.55 56.48 56.48 43,493 -2.53(-4.29%)
Feb 04, 2008 57.11 59.19 56.02 59.01 42,418 +2.62(+4.65%)
Feb 01, 2008 56.30 57.38 55.93 56.39 52,914 +0.09(+0.16%)
Jan 31, 2008 55.21 56.48 55.12 56.30 70,505 +0.09(+0.16%)
Jan 30, 2008 57.02 57.02 55.93 56.20 42,562 -0.18(-0.32%)
Jan 29, 2008 56.11 56.48 55.93 56.39 75,231 +0.36(+0.65%)
Jan 28, 2008 55.21 56.30 55.21 56.02 28,906 +0.63(+1.14%)
Jan 25, 2008 56.93 56.93 54.58 55.39 32,646 -0.81(-1.45%)
Jan 24, 2008 56.02 57.38 55.89 56.20 84,316 -0.18(-0.32%)
Jan 23, 2008 54.49 57.56 53.77 56.39 169,575 +0.72(+1.30%)
Jan 22, 2008 53.31 56.20 51.96 55.66 69,632 +0.09(+0.16%)
Jan 21, 2008 54.40 56.20 54.22 55.57 0 +0.00(+0.00%)
Jan 18, 2008 54.40 56.20 54.22 55.57 88,721 +0.00(+0.00%)
Jan 17, 2008 55.75 56.02 54.13 55.57 117,403 -0.09(-0.16%)
Jan 16, 2008 55.66 56.02 55.30 55.66 178,173 +0.63(+1.15%)
Jan 15, 2008 56.66 59.28 54.76 55.03 720,173 +19.07(+53.02%)
Jan 14, 2008 36.42 36.96 35.42 35.96 66,809 -0.18(-0.50%)
Jan 11, 2008 37.59 38.04 35.33 36.14 39,220 -1.45(-3.85%)
Jan 10, 2008 39.04 39.04 37.05 37.59 40,437 -1.90(-4.81%)
Jan 09, 2008 39.04 40.21 36.69 39.49 39,187 +0.54(+1.39%)
Jan 08, 2008 42.92 44.19 38.67 38.95 38,102 -3.25(-7.71%)
Jan 07, 2008 43.19 45.81 42.11 42.20 46,535 -0.72(-1.68%)
Jan 04, 2008 44.91 45.81 42.83 42.92 44,620 -2.53(-5.57%)
Jan 03, 2008 45.81 47.62 44.46 45.45 35,059 -0.45(-0.98%)
Jan 02, 2008 49.88 52.68 45.54 45.90 54,979 -4.16(-8.30%)
Jan 01, 2008 50.15 51.51 49.25 50.06 31,180 +0.00(+0.00%)
Dec 31, 2007 50.15 51.51 49.25 50.06 31,180 -0.09(-0.18%)
Dec 28, 2007 52.05 52.50 49.97 50.15 19,090 -1.90(-3.65%)
Dec 27, 2007 52.41 52.86 51.87 52.05 18,348 -0.81(-1.54%)
Dec 26, 2007 50.33 53.49 50.33 52.86 29,509 +2.08(+4.09%)
Dec 24, 2007 52.23 53.40 50.51 50.78 17,784 -2.08(-3.93%)
Dec 21, 2007 51.60 55.21 49.07 52.86 77,287 +1.99(+3.91%)
Dec 20, 2007 50.33 51.05 48.07 50.87 36,619 +1.08(+2.18%)
Dec 19, 2007 49.61 50.33 48.57 49.79 16,843 -0.18(-0.36%)
Dec 18, 2007 49.43 50.24 47.08 49.97 26,737 +0.99(+2.03%)
Dec 17, 2007 50.42 51.51 48.98 48.98 19,377 -1.63(-3.21%)
Dec 14, 2007 50.96 53.67 50.51 50.60 31,982 -0.81(-1.58%)
Dec 13, 2007 50.42 51.87 50.42 51.42 22,819 +0.45(+0.89%)
Dec 12, 2007 51.96 52.68 50.78 50.96 30,444 -0.27(-0.53%)
Dec 11, 2007 54.67 55.66 50.96 51.23 32,657 -2.98(-5.50%)
Dec 10, 2007 53.22 55.75 52.77 54.22 40,736 +0.90(+1.69%)
Dec 07, 2007 53.58 53.95 52.59 53.31 27,445 -0.18(-0.34%)
Dec 06, 2007 50.60 55.21 50.60 53.49 39,397 +3.16(+6.28%)
Dec 05, 2007 49.07 53.95 48.16 50.33 31,916 +2.26(+4.70%)
Dec 04, 2007 48.34 49.52 47.26 48.07 41,665 -0.54(-1.12%)
Dec 03, 2007 50.33 50.78 47.71 48.61 27,378 -1.99(-3.93%)
Nov 30, 2007 49.88 56.84 49.25 50.60 68,491 +2.26(+4.67%)
Nov 29, 2007 47.89 48.70 46.90 48.34 54,165 +0.27(+0.56%)
Nov 28, 2007 45.36 48.34 45.36 48.07 38,600 +2.80(+6.19%)
Nov 27, 2007 44.91 46.17 44.37 45.27 35,457 +0.18(+0.40%)
Nov 26, 2007 48.89 49.79 44.82 45.09 33,033 -3.89(-7.93%)
Nov 23, 2007 45.81 49.61 45.54 48.98 19,610 +3.80(+8.40%)
Nov 21, 2007 47.44 47.80 45.00 45.18 30,676 -2.35(-4.94%)
Nov 20, 2007 48.70 50.42 45.54 47.53 34,273 -1.27(-2.59%)
Nov 19, 2007 49.88 51.60 47.80 48.80 113,123 -1.54(-3.05%)
Nov 16, 2007 50.60 50.78 46.36 50.33 115,724 -1.08(-2.11%)
Nov 15, 2007 52.23 52.86 51.14 51.42 135,462 -1.17(-2.23%)
Nov 14, 2007 52.68 52.95 51.14 52.59 55,410 +0.09(+0.17%)
Nov 13, 2007 51.78 52.95 50.87 52.50 52,599 +1.17(+2.29%)
Nov 12, 2007 50.15 52.14 49.07 51.33 69,101 +0.00(+0.00%)
Nov 09, 2007 52.59 52.59 50.69 51.33 57,269 -1.17(-2.24%)
Nov 08, 2007 52.14 53.77 50.78 52.50 88,134 +0.81(+1.57%)
Nov 07, 2007 56.57 57.74 51.69 51.69 96,996 -5.60(-9.78%)
Nov 06, 2007 59.64 59.64 56.93 57.29 67,539 -1.81(-3.06%)
Nov 05, 2007 61.17 61.54 58.83 59.10 60,058 -3.07(-4.94%)
Nov 02, 2007 63.52 63.61 61.90 62.17 54,171 -0.90(-1.43%)
Nov 01, 2007 66.60 67.59 62.08 63.07 83,542 -4.34(-6.43%)
Oct 31, 2007 72.29 73.37 64.88 67.41 90,104 -5.60(-7.67%)
Oct 30, 2007 74.19 75.81 72.29 73.01 97,928 -1.81(-2.42%)
Oct 29, 2007 75.72 75.72 74.46 74.82 17,584 -0.27(-0.36%)
Oct 26, 2007 75.54 77.44 74.73 75.09 37,029 +0.18(+0.24%)
Oct 25, 2007 76.27 76.99 74.01 74.91 33,078 -0.99(-1.31%)
Oct 24, 2007 78.16 78.80 75.45 75.90 37,615 -2.71(-3.45%)
Oct 23, 2007 78.25 79.52 77.35 78.61 46,889 +0.54(+0.69%)
Oct 22, 2007 79.97 80.06 77.44 78.07 59,593 -2.44(-3.03%)
Oct 19, 2007 84.94 85.84 79.79 80.51 38,655 -4.97(-5.81%)
Oct 18, 2007 87.38 89.28 84.94 85.48 23,461 -2.35(-2.67%)
Oct 17, 2007 89.28 90.36 87.11 87.83 26,305 -0.72(-0.82%)
Oct 16, 2007 88.73 89.64 87.47 88.55 19,499 -0.63(-0.71%)
Oct 15, 2007 93.16 93.16 88.73 89.19 29,315 -3.70(-3.99%)
Oct 12, 2007 92.71 94.34 92.17 92.89 23,295 -0.09(-0.10%)
Oct 11, 2007 95.33 95.87 92.71 92.98 27,733 -2.08(-2.19%)
Oct 10, 2007 95.42 95.69 94.43 95.06 19,300 -0.18(-0.19%)
Oct 09, 2007 97.50 104.55 94.70 95.24 30,743 -0.45(-0.47%)
Oct 08, 2007 94.25 95.96 93.34 95.69 36,586 +0.81(+0.86%)
Oct 05, 2007 92.89 94.97 92.26 94.88 27,157 +2.17(+2.34%)
Oct 04, 2007 92.80 92.80 91.45 92.71 32,237 +0.00(+0.00%)
Oct 03, 2007 90.81 92.71 90.45 92.71 50,165 +1.27(+1.38%)
Oct 02, 2007 89.37 91.45 88.28 91.45 59,948 +2.35(+2.64%)
Oct 01, 2007 85.75 89.46 85.12 89.10 50,419 +3.89(+4.56%)
Sep 28, 2007 87.38 87.65 84.94 85.21 27,179 -2.35(-2.68%)
Sep 27, 2007 87.65 88.64 86.84 87.56 25,962 +0.36(+0.41%)
Sep 26, 2007 85.93 88.01 84.94 87.20 56,915 +1.63(+1.90%)
Sep 25, 2007 85.48 86.75 84.85 85.57 36,708 -0.63(-0.73%)
Sep 24, 2007 89.73 90.27 85.75 86.20 22,553 -3.70(-4.12%)
Sep 21, 2007 88.55 90.18 87.92 89.91 35,490 +2.08(+2.37%)
Sep 20, 2007 89.46 89.82 86.93 87.83 39,640 -1.72(-1.92%)
Sep 19, 2007 86.20 89.82 86.20 89.55 82,291 +3.52(+4.10%)
Sep 18, 2007 83.67 86.20 82.59 86.02 41,223 +2.44(+2.92%)
Sep 17, 2007 85.03 85.57 83.31 83.58 48,538 -1.90(-2.22%)
Sep 14, 2007 81.33 86.20 81.05 85.48 41,433 +3.89(+4.76%)
Sep 13, 2007 82.95 83.40 81.60 81.60 71,922 -1.17(-1.42%)
Sep 12, 2007 84.31 85.03 82.14 82.77 31,285 -1.99(-2.35%)
Sep 11, 2007 83.22 86.39 82.86 84.76 40,083 +1.54(+1.85%)
Sep 10, 2007 84.40 84.67 81.05 83.22 41,743 -0.81(-0.97%)
Sep 07, 2007 82.95 84.94 82.50 84.04 47,332 +0.45(+0.54%)
Sep 06, 2007 85.03 85.75 82.32 83.58 46,103 -1.45(-1.70%)
Sep 05, 2007 84.13 85.84 83.95 85.03 24,822 +0.63(+0.75%)
Sep 04, 2007 84.22 85.57 83.49 84.40 17,728 -0.36(-0.43%)
Aug 31, 2007 82.86 86.20 82.86 84.76 34,682 +3.70(+4.57%)
Aug 30, 2007 83.67 84.04 80.51 81.05 36,497 -3.25(-3.86%)
Aug 29, 2007 85.57 85.93 83.31 84.31 29,094 -0.99(-1.17%)
Aug 28, 2007 84.58 85.93 83.58 85.30 42,352 +0.36(+0.43%)
Aug 27, 2007 84.04 85.75 83.58 84.94 36,431 +0.36(+0.43%)
Aug 24, 2007 81.87 84.67 81.05 84.58 18,093 +2.89(+3.54%)
Aug 23, 2007 83.95 84.13 81.42 81.69 25,287 -1.72(-2.06%)
Aug 22, 2007 80.33 85.84 80.24 83.40 55,045 +3.61(+4.53%)
Aug 21, 2007 78.25 80.24 77.26 79.79 61,652 +1.08(+1.38%)
Aug 20, 2007 80.96 82.95 78.61 78.70 52,876 -1.72(-2.13%)
Aug 17, 2007 77.62 82.23 77.62 80.42 73,383 +2.80(+3.61%)
Aug 16, 2007 70.21 77.62 69.67 77.62 79,049 +6.96(+9.85%)
Aug 15, 2007 71.57 75.81 70.21 70.66 54,669 -0.81(-1.14%)
Aug 14, 2007 75.90 76.45 70.12 71.48 78,219 -3.80(-5.04%)
Aug 13, 2007 81.96 85.12 74.55 75.27 138,189 -6.05(-7.44%)
Aug 10, 2007 69.58 81.78 68.13 81.33 126,171 +11.30(+16.13%)
Aug 09, 2007 81.14 81.23 67.77 70.03 210,310 -11.93(-14.55%)
Aug 08, 2007 83.22 85.57 79.25 81.96 124,743 -0.63(-0.77%)
Aug 07, 2007 84.76 85.21 78.80 82.59 62,039 -2.17(-2.56%)
Aug 06, 2007 76.81 86.75 76.81 84.76 98,626 +1.81(+2.18%)
Aug 03, 2007 83.31 90.27 81.96 82.95 85,036 -7.32(-8.11%)
Aug 02, 2007 96.69 98.40 89.01 90.27 69,852 -6.33(-6.55%)
Aug 01, 2007 97.23 98.95 94.97 96.60 62,958 -1.36(-1.38%)
Jul 31, 2007 96.05 103.01 93.61 97.95 79,193 +1.90(+1.98%)
Jul 30, 2007 95.69 97.86 93.25 96.05 59,140 +0.18(+0.19%)
Jul 27, 2007 97.59 102.47 95.51 95.87 41,035 -2.26(-2.30%)
Jul 26, 2007 98.49 99.40 95.06 98.13 47,973 -2.62(-2.60%)
Jul 25, 2007 104.37 105.72 99.04 100.75 62,360 -4.16(-3.96%)
Jul 24, 2007 108.34 108.34 104.82 104.91 30,709 -4.16(-3.81%)
Jul 23, 2007 111.96 112.86 108.98 109.07 26,183 -3.80(-3.36%)
Jul 20, 2007 109.43 112.86 108.80 112.86 75,264 +3.07(+2.80%)
Jul 19, 2007 110.33 110.33 108.25 109.79 23,627 +0.27(+0.25%)
Jul 18, 2007 111.23 112.68 108.89 109.52 31,860 -2.80(-2.49%)
Jul 17, 2007 114.67 115.03 112.32 112.32 39,884 -2.26(-1.97%)
Jul 16, 2007 113.86 116.30 113.86 114.58 32,757 +0.09(+0.08%)
Jul 13, 2007 114.58 115.75 113.86 114.49 16,965 -0.36(-0.31%)
Jul 12, 2007 112.95 114.85 111.78 114.85 49,379 +2.80(+2.50%)
Jul 11, 2007 111.51 112.41 111.14 112.05 34,439 +0.00(+0.00%)
Jul 10, 2007 112.05 113.31 111.96 112.05 38,191 -1.17(-1.04%)
Jul 09, 2007 112.68 113.67 110.69 113.22 35,180 +0.54(+0.48%)
Jul 06, 2007 113.67 113.86 112.14 112.68 20,738 -0.99(-0.87%)
Jul 05, 2007 113.95 114.58 113.49 113.67 17,485 -0.90(-0.79%)
Jul 03, 2007 114.58 114.94 113.86 114.58 12,615 -0.36(-0.31%)
Jul 02, 2007 116.11 118.37 114.67 114.94 71,070 -5.51(-4.58%)
Jun 29, 2007 123.25 123.89 120.00 120.45 19,101 -2.44(-1.99%)
Jun 28, 2007 123.70 125.78 121.90 122.89 20,240 -0.72(-0.58%)
Jun 27, 2007 120.99 123.80 120.63 123.61 25,973 +2.62(+2.17%)
Jun 26, 2007 121.72 123.25 120.81 120.99 17,507 -0.54(-0.45%)
Jun 25, 2007 121.63 125.51 119.73 121.54 29,160 -0.09(-0.07%)
Jun 22, 2007 126.87 126.87 119.73 121.63 27,290 -0.90(-0.74%)
Jun 21, 2007 122.80 123.70 122.08 122.53 21,812 -0.45(-0.37%)
Jun 20, 2007 124.97 126.42 122.89 122.98 22,432 -2.08(-1.66%)
Jun 19, 2007 124.97 126.60 124.16 125.06 21,070 -0.81(-0.65%)
Jun 18, 2007 127.95 128.40 125.78 125.87 20,871 -2.17(-1.69%)
Jun 15, 2007 128.31 128.95 127.41 128.04 31,207 +1.54(+1.21%)
Jun 14, 2007 126.60 127.68 125.96 126.51 15,758 -0.27(-0.21%)
Jun 13, 2007 126.60 127.68 125.60 126.78 30,245 +0.72(+0.57%)
Jun 12, 2007 126.05 127.41 125.15 126.05 55,842 -0.63(-0.50%)
Jun 11, 2007 126.05 127.23 124.16 126.69 19,709 +0.45(+0.36%)
Jun 08, 2007 123.43 126.87 122.62 126.23 39,884 +2.35(+1.90%)
Jun 07, 2007 125.51 130.21 122.26 123.89 40,426 -1.63(-1.30%)
Jun 06, 2007 128.04 128.04 125.42 125.51 27,035 -3.52(-2.73%)
Jun 05, 2007 127.86 130.12 127.77 129.04 39,629 +0.45(+0.35%)
Jun 04, 2007 127.86 128.95 127.86 128.58 35,003 -0.18(-0.14%)
Jun 01, 2007 128.58 128.95 127.59 128.76 74,323 +0.81(+0.64%)
May 31, 2007 127.68 128.49 126.78 127.95 40,802 +0.63(+0.50%)
May 30, 2007 125.24 128.13 122.80 127.32 58,443 +0.45(+0.36%)
May 29, 2007 126.23 127.95 125.69 126.87 22,354 +0.18(+0.14%)
May 25, 2007 125.06 127.59 125.24 126.69 29,381 +1.63(+1.30%)
May 24, 2007 128.95 130.48 124.16 125.06 48,626 -4.43(-3.42%)
May 23, 2007 128.40 129.94 126.33 129.49 50,807 +1.08(+0.84%)
May 22, 2007 126.60 129.40 124.79 128.40 35,512 +1.17(+0.92%)
May 21, 2007 124.25 128.22 124.25 127.23 23,350 +2.53(+2.03%)
May 18, 2007 126.14 126.23 124.34 124.70 16,987 -1.45(-1.15%)
May 17, 2007 126.96 127.86 125.69 126.14 23,915 -0.99(-0.78%)
May 16, 2007 125.60 127.14 124.16 127.14 34,074 +1.54(+1.22%)
May 15, 2007 126.33 128.95 125.42 125.60 36,165 -0.81(-0.64%)
May 14, 2007 129.13 129.40 126.05 126.42 25,375 -2.71(-2.10%)
May 11, 2007 126.87 129.40 126.33 129.13 25,420 +3.16(+2.51%)
May 10, 2007 129.40 129.40 125.87 125.96 21,380 -3.34(-2.59%)
May 09, 2007 128.31 129.67 127.50 129.31 23,328 +0.09(+0.07%)
May 08, 2007 128.40 129.22 126.78 129.22 18,437 +0.45(+0.35%)
May 07, 2007 128.49 129.31 128.68 128.76 33,111 +0.27(+0.21%)
May 04, 2007 129.22 129.22 127.14 128.49 31,551 -0.72(-0.56%)
May 03, 2007 129.40 129.67 128.04 129.22 18,193 +0.27(+0.21%)
May 02, 2007 128.58 130.39 128.49 128.95 29,160 +0.18(+0.14%)
May 01, 2007 129.13 129.22 126.05 128.76 62,559 -0.09(-0.07%)
Apr 30, 2007 130.75 132.02 128.85 128.85 51,039 -2.35(-1.79%)
Apr 27, 2007 129.04 131.29 127.59 131.21 32,469 +2.17(+1.68%)
Apr 26, 2007 128.40 131.02 128.13 129.04 41,411 -0.18(-0.14%)
Apr 25, 2007 126.51 129.22 125.51 129.22 74,102 +3.25(+2.58%)
Apr 24, 2007 126.69 127.41 124.25 125.96 38,025 -0.45(-0.36%)
Apr 23, 2007 126.69 128.31 125.78 126.42 35,446 -0.81(-0.64%)
Apr 20, 2007 128.13 128.13 126.33 127.23 43,503 +0.27(+0.21%)
Apr 19, 2007 125.69 127.23 124.43 126.96 36,697 +0.90(+0.72%)
Apr 18, 2007 125.60 127.23 125.60 126.05 138,820 -0.63(-0.50%)
Apr 17, 2007 125.06 127.32 124.25 126.69 67,362 +1.63(+1.30%)
Apr 16, 2007 123.70 125.33 123.07 125.06 105,531 +2.17(+1.76%)
Apr 13, 2007 121.99 123.80 120.99 122.89 120,814 +7.23(+6.25%)
Apr 12, 2007 114.58 115.93 113.77 115.66 98,139 +0.45(+0.39%)
Apr 11, 2007 115.39 116.39 114.67 115.21 23,162 -0.54(-0.47%)
Apr 10, 2007 115.48 117.02 115.21 115.75 39,142 -0.45(-0.39%)
Apr 09, 2007 116.02 116.48 114.94 116.20 48,339 +0.09(+0.08%)
Apr 05, 2007 117.56 118.10 115.93 116.11 25,453 -1.90(-1.61%)
Apr 04, 2007 118.92 119.19 116.48 118.01 29,791 -1.17(-0.99%)
Apr 03, 2007 116.57 119.37 116.11 119.19 54,270 +3.07(+2.65%)
Apr 02, 2007 116.20 116.93 114.40 116.11 40,039 -0.18(-0.16%)
Mar 30, 2007 114.76 116.48 114.31 116.30 39,009 +1.90(+1.66%)
Mar 29, 2007 114.76 114.94 113.04 114.40 42,883 +0.27(+0.24%)
Mar 28, 2007 114.58 115.48 113.22 114.13 32,381 -1.08(-0.94%)
Mar 27, 2007 115.66 116.30 114.04 115.21 50,087 -0.99(-0.86%)
Mar 26, 2007 114.94 116.84 114.31 116.20 79,414 +0.90(+0.78%)
Mar 23, 2007 113.86 115.39 112.95 115.30 58,254 +1.08(+0.95%)
Mar 22, 2007 113.86 114.31 112.86 114.22 39,585 +0.72(+0.64%)
Mar 21, 2007 110.78 113.58 110.24 113.49 60,789 +2.62(+2.36%)
Mar 20, 2007 107.71 110.96 107.71 110.87 94,155 +1.99(+1.83%)
Mar 19, 2007 111.05 111.87 107.89 108.89 76,703 -1.72(-1.55%)
Mar 16, 2007 105.99 111.33 106.08 110.60 230,474 +4.70(+4.44%)
Mar 15, 2007 96.69 105.99 96.69 105.90 119,199 +9.58(+9.94%)
Mar 14, 2007 96.96 97.95 93.16 96.33 134,769 -1.72(-1.75%)
Mar 13, 2007 103.01 101.84 96.78 98.04 90,425 -4.97(-4.82%)
Mar 12, 2007 103.19 104.91 101.66 103.01 67,506 -0.99(-0.96%)
Mar 09, 2007 107.89 108.98 103.55 104.01 53,983 -2.80(-2.62%)
Mar 08, 2007 106.08 109.79 104.91 106.81 56,639 +1.54(+1.46%)
Mar 07, 2007 105.72 105.99 101.84 105.27 74,644 -0.36(-0.34%)
Mar 06, 2007 100.93 106.08 100.93 105.63 49,733 +5.96(+5.98%)
Mar 05, 2007 103.19 106.08 96.78 99.67 90,945 -4.88(-4.67%)
Mar 02, 2007 108.34 108.61 104.46 104.55 74,954 -4.07(-3.74%)
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.