Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Finning International
(TSX:
FTT
)
39.94
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
26.99
27.24
26.26
26.33
412,540
-0.66(-2.45%)
Jan 30, 2008
27.20
27.48
26.90
26.99
467,151
-0.13(-0.48%)
Jan 29, 2008
26.90
27.40
26.55
27.12
392,212
+0.37(+1.38%)
Jan 28, 2008
26.56
26.75
26.06
26.75
384,409
+0.30(+1.13%)
Jan 25, 2008
26.53
26.53
25.75
26.45
370,559
+0.85(+3.32%)
Jan 24, 2008
26.56
26.74
25.60
25.60
527,680
-0.13(-0.51%)
Jan 23, 2008
25.88
25.90
25.00
25.73
381,216
-0.16(-0.62%)
Jan 22, 2008
24.59
26.13
24.07
25.89
515,731
+1.23(+4.99%)
Jan 21, 2008
24.25
24.80
23.50
24.66
336,967
-0.46(-1.83%)
Jan 18, 2008
25.31
25.60
24.55
25.12
471,663
-0.37(-1.45%)
Jan 17, 2008
25.56
26.00
25.13
25.49
952,176
-0.01(-0.04%)
Jan 16, 2008
25.79
26.30
25.00
25.50
1,591,935
-0.12(-0.47%)
Jan 15, 2008
26.60
26.60
25.62
25.62
951,205
-0.98(-3.68%)
Jan 14, 2008
27.05
27.30
26.40
26.60
501,426
-0.40(-1.48%)
Jan 11, 2008
26.57
27.53
26.57
27.00
524,748
-0.01(-0.04%)
Jan 10, 2008
26.89
27.73
26.50
27.01
486,011
+0.00(+0.00%)
Jan 09, 2008
27.19
27.21
26.75
27.01
715,596
-0.57(-2.07%)
Jan 08, 2008
27.66
28.18
27.35
27.58
305,715
-0.30(-1.08%)
Jan 07, 2008
27.76
28.39
27.50
27.88
474,156
-0.04(-0.14%)
Jan 04, 2008
28.30
28.30
27.60
27.92
335,521
-0.43(-1.52%)
Jan 03, 2008
28.50
28.58
27.99
28.35
251,581
-0.05(-0.18%)
Jan 02, 2008
28.75
29.25
28.00
28.40
347,950
-0.26(-0.91%)
Jan 01, 2008
28.66
28.66
28.66
28.66
0
+0.00(+0.00%)
Dec 31, 2007
28.50
29.19
28.50
28.66
119,939
+0.06(+0.21%)
Dec 28, 2007
28.90
29.19
28.60
28.60
131,911
-0.38(-1.31%)
Dec 27, 2007
29.05
29.25
28.95
28.98
119,756
-0.11(-0.38%)
Dec 26, 2007
28.95
29.59
29.09
29.09
84,226
+0.00(+0.00%)
Dec 24, 2007
28.95
29.59
29.09
29.09
84,226
+0.77(+2.72%)
Dec 21, 2007
27.87
28.74
27.41
28.32
435,566
+0.75(+2.72%)
Dec 20, 2007
27.82
27.99
27.24
27.57
318,781
-0.13(-0.47%)
Dec 19, 2007
27.78
27.97
27.40
27.70
288,928
+0.10(+0.36%)
Dec 18, 2007
29.24
29.24
27.50
27.60
991,292
-1.40(-4.83%)
Dec 17, 2007
29.05
29.30
28.74
29.00
595,077
-0.20(-0.68%)
Dec 14, 2007
29.40
29.40
29.00
29.20
447,256
-0.05(-0.17%)
Dec 13, 2007
29.24
29.50
28.55
29.25
600,324
+0.15(+0.52%)
Dec 12, 2007
29.75
30.00
29.01
29.10
1,109,666
-0.59(-1.99%)
Dec 11, 2007
29.00
30.48
28.91
29.69
735,452
+0.51(+1.75%)
Dec 10, 2007
29.29
29.67
28.86
29.18
817,129
+0.12(+0.41%)
Dec 07, 2007
28.94
29.18
28.55
29.06
1,259,625
+0.56(+1.96%)
Dec 06, 2007
29.00
29.00
28.35
28.50
605,144
-0.18(-0.63%)
Dec 05, 2007
28.30
29.00
28.08
28.68
896,168
+0.38(+1.34%)
Dec 04, 2007
28.09
28.57
27.55
28.30
718,267
+0.30(+1.07%)
Dec 03, 2007
27.74
28.68
27.58
28.00
659,021
+0.63(+2.30%)
Nov 30, 2007
27.00
28.22
26.85
27.37
814,532
+0.19(+0.70%)
Nov 29, 2007
27.64
27.64
27.10
27.18
422,373
-0.06(-0.22%)
Nov 28, 2007
27.50
27.72
27.21
27.24
1,153,649
+0.33(+1.23%)
Nov 27, 2007
26.00
27.13
25.68
26.91
1,021,982
+0.91(+3.50%)
Nov 26, 2007
25.82
26.33
25.67
26.00
839,743
+0.15(+0.58%)
Nov 23, 2007
25.65
26.08
25.52
25.85
309,224
+0.72(+2.87%)
Nov 21, 2007
25.60
25.66
24.88
25.13
1,462,690
-0.53(-2.07%)
Nov 20, 2007
26.00
26.00
25.41
25.66
1,191,610
-0.34(-1.31%)
Nov 19, 2007
26.00
26.66
25.73
26.00
932,175
+0.15(+0.58%)
Nov 16, 2007
26.66
26.82
25.81
25.85
1,132,889
-0.81(-3.04%)
Nov 15, 2007
26.80
26.99
26.25
26.66
1,195,833
-0.53(-1.95%)
Nov 14, 2007
28.49
28.85
27.14
27.19
1,525,634
-1.06(-3.75%)
Nov 13, 2007
29.02
29.96
27.19
28.25
992,060
-1.18(-4.01%)
Nov 12, 2007
29.88
30.14
29.04
29.43
165,596
-0.42(-1.41%)
Nov 09, 2007
29.70
30.29
29.69
29.85
479,034
-0.47(-1.55%)
Nov 08, 2007
29.50
30.32
29.25
30.32
531,287
+0.43(+1.44%)
Nov 07, 2007
31.08
31.09
29.75
29.89
650,113
-1.40(-4.47%)
Nov 06, 2007
32.10
32.10
31.05
31.29
255,877
-0.66(-2.07%)
Nov 05, 2007
32.20
32.50
31.80
31.95
368,142
-0.25(-0.78%)
Nov 02, 2007
32.34
32.60
32.11
32.20
785,676
-0.15(-0.46%)
Nov 01, 2007
32.00
32.70
32.00
32.35
651,218
-0.15(-0.46%)
Oct 31, 2007
30.70
32.74
30.53
32.50
966,659
+1.78(+5.79%)
Oct 30, 2007
30.30
30.75
30.12
30.72
606,723
+0.22(+0.72%)
Oct 29, 2007
30.45
30.56
30.05
30.50
391,157
+0.30(+0.99%)
Oct 26, 2007
30.75
31.17
30.00
30.20
471,384
-0.51(-1.66%)
Oct 25, 2007
31.20
31.20
30.55
30.71
465,156
-0.37(-1.19%)
Oct 24, 2007
30.90
31.20
30.75
31.08
302,365
+0.18(+0.58%)
Oct 23, 2007
31.49
31.74
30.77
30.90
285,036
-0.81(-2.55%)
Oct 19, 2007
32.07
32.69
31.43
31.71
589,370
-0.36(-1.12%)
Oct 18, 2007
31.49
32.32
31.43
32.07
349,419
+0.66(+2.10%)
Oct 17, 2007
30.90
31.44
30.62
31.41
290,302
+0.53(+1.72%)
Oct 16, 2007
30.94
31.00
30.70
30.88
340,885
-0.11(-0.35%)
Oct 15, 2007
32.01
32.45
30.52
30.99
434,792
-1.03(-3.22%)
Oct 12, 2007
32.10
32.41
32.02
32.02
283,960
-0.09(-0.28%)
Oct 11, 2007
32.25
32.53
32.02
32.11
357,838
-0.14(-0.43%)
Oct 10, 2007
32.25
32.74
32.06
32.25
499,045
-0.15(-0.46%)
Oct 09, 2007
31.59
32.45
31.07
32.40
457,726
+1.05(+3.35%)
Oct 08, 2007
31.00
31.50
30.76
31.35
393,618
+0.00(+0.00%)
Oct 05, 2007
31.00
31.50
30.76
31.35
393,618
+0.55(+1.79%)
Oct 04, 2007
31.32
31.68
30.66
30.80
326,295
-0.27(-0.87%)
Oct 03, 2007
31.79
31.79
31.07
31.07
401,962
-0.73(-2.30%)
Oct 02, 2007
32.29
32.29
31.43
31.80
490,966
-0.63(-1.94%)
Oct 01, 2007
32.44
32.86
32.25
32.43
422,291
+0.37(+1.15%)
Sep 28, 2007
32.30
32.35
31.40
32.06
588,848
-0.36(-1.11%)
Sep 27, 2007
32.78
32.85
32.33
32.42
304,937
-0.36(-1.10%)
Sep 26, 2007
32.95
32.95
32.75
32.78
438,887
+0.07(+0.21%)
Sep 25, 2007
32.76
32.99
32.36
32.71
399,659
-0.14(-0.43%)
Sep 24, 2007
32.81
33.23
32.79
32.85
458,233
-0.11(-0.33%)
Sep 21, 2007
33.50
33.50
32.91
32.96
292,335
-0.30(-0.90%)
Sep 20, 2007
33.50
33.50
33.20
33.26
403,445
-0.24(-0.72%)
Sep 19, 2007
33.10
33.91
33.10
33.50
452,189
+0.40(+1.21%)
Sep 18, 2007
32.97
33.35
32.77
33.10
434,980
+0.20(+0.61%)
Sep 17, 2007
33.09
33.15
32.87
32.90
327,165
-0.19(-0.57%)
Sep 14, 2007
33.10
33.40
33.05
33.09
612,002
+0.04(+0.12%)
Sep 13, 2007
32.45
33.42
32.26
33.05
643,417
+0.92(+2.86%)
Sep 12, 2007
32.20
32.44
32.03
32.13
713,398
-0.07(-0.22%)
Sep 11, 2007
32.15
32.25
32.10
32.20
571,975
+0.15(+0.47%)
Sep 10, 2007
32.10
32.26
31.90
32.05
492,802
+0.19(+0.60%)
Sep 07, 2007
32.50
32.50
31.73
31.86
402,983
-0.64(-1.97%)
Sep 06, 2007
32.40
32.50
31.89
32.50
561,159
+0.35(+1.09%)
Sep 05, 2007
32.16
32.37
31.72
32.15
1,024,603
+0.00(+0.00%)
Sep 04, 2007
31.82
32.45
31.51
32.15
1,166,990
+1.30(+4.21%)
Aug 31, 2007
30.00
30.85
30.00
30.85
250,925
+0.89(+2.97%)
Aug 30, 2007
29.83
30.24
29.60
29.96
324,659
+0.11(+0.37%)
Aug 29, 2007
29.00
30.10
29.00
29.85
291,632
+0.80(+2.75%)
Aug 28, 2007
28.90
29.30
28.50
29.05
334,921
+0.16(+0.55%)
Aug 27, 2007
28.74
28.96
28.40
28.89
584,024
+0.54(+1.90%)
Aug 24, 2007
28.90
29.06
27.86
28.35
846,925
-0.85(-2.91%)
Aug 23, 2007
29.50
29.77
29.01
29.20
583,217
+0.20(+0.69%)
Aug 22, 2007
28.60
29.22
28.60
29.00
712,869
+0.44(+1.54%)
Aug 21, 2007
28.65
29.17
28.24
28.56
528,717
-0.08(-0.28%)
Aug 20, 2007
28.00
28.89
28.00
28.64
461,892
+0.64(+2.29%)
Aug 17, 2007
29.89
29.89
27.80
28.00
590,478
-0.15(-0.53%)
Aug 16, 2007
28.45
29.19
27.35
28.15
1,204,744
-1.37(-4.64%)
Aug 15, 2007
29.16
30.46
29.16
29.52
299,714
-1.08(-3.53%)
Aug 14, 2007
30.98
31.40
30.25
30.60
376,060
-0.16(-0.52%)
Aug 13, 2007
30.32
31.11
30.22
30.76
212,776
+0.46(+1.52%)
Aug 10, 2007
30.20
30.90
29.47
30.30
551,239
+0.11(+0.36%)
Aug 09, 2007
29.39
31.05
29.12
30.19
903,052
+0.70(+2.37%)
Aug 08, 2007
28.00
29.69
27.84
29.49
701,801
+1.74(+6.27%)
Aug 07, 2007
28.00
28.32
26.79
27.75
555,456
-0.05(-0.18%)
Aug 06, 2007
29.91
29.91
27.61
27.80
424,293
+0.00(+0.00%)
Aug 03, 2007
29.91
29.91
27.61
27.80
424,293
-1.29(-4.43%)
Aug 02, 2007
27.88
30.42
27.76
29.09
484,356
+1.63(+5.94%)
Aug 01, 2007
27.85
27.85
26.51
27.46
461,107
-0.54(-1.93%)
Jul 31, 2007
29.39
29.39
27.82
28.00
363,308
-0.50(-1.75%)
Jul 30, 2007
28.73
28.73
27.90
28.50
355,571
+0.71(+2.55%)
Jul 27, 2007
29.00
29.17
27.72
27.79
423,687
-1.21(-4.17%)
Jul 26, 2007
29.80
30.59
28.90
29.00
322,226
-0.75(-2.52%)
Jul 25, 2007
29.91
29.91
29.69
29.75
11,416
-1.25(-4.03%)
Jul 24, 2007
30.29
31.00
31.00
31.00
3,574
+0.68(+2.24%)
Jul 23, 2007
30.70
30.98
29.14
30.32
385,706
-0.43(-1.40%)
Jul 20, 2007
32.00
32.00
30.67
30.75
264,496
-0.64(-2.04%)
Jul 19, 2007
30.89
31.49
30.80
31.39
209,490
+0.24(+0.77%)
Jul 18, 2007
31.27
31.74
30.83
31.15
645,366
-0.13(-0.42%)
Jul 17, 2007
31.38
31.75
31.15
31.28
343,243
+0.28(+0.90%)
Jul 16, 2007
30.06
31.18
30.00
31.00
391,836
+0.78(+2.58%)
Jul 13, 2007
29.50
30.24
29.50
30.22
316,431
+0.73(+2.48%)
Jul 12, 2007
29.41
29.61
29.27
29.49
194,837
+0.09(+0.31%)
Jul 11, 2007
29.60
29.71
29.30
29.40
329,680
-0.24(-0.81%)
Jul 10, 2007
29.40
29.81
29.21
29.64
352,127
+0.24(+0.82%)
Jul 09, 2007
30.00
30.01
29.11
29.40
318,501
-0.60(-2.00%)
Jul 06, 2007
29.36
30.00
29.11
30.00
179,979
+0.39(+1.32%)
Jul 05, 2007
30.01
30.19
29.06
29.61
506,389
-0.85(-2.79%)
Jul 03, 2007
30.35
30.66
29.86
30.46
338,528
+0.18(+0.59%)
Jul 02, 2007
29.75
30.45
29.75
30.28
497,727
+0.00(+0.00%)
Jun 29, 2007
29.75
30.45
29.75
30.28
497,727
+0.71(+2.40%)
Jun 28, 2007
29.27
29.57
28.92
29.57
642,831
+0.52(+1.79%)
Jun 27, 2007
28.70
29.05
27.63
29.05
676,051
+0.22(+0.76%)
Jun 26, 2007
28.90
29.35
28.59
28.83
463,213
-0.02(-0.07%)
Jun 25, 2007
29.12
29.74
28.60
28.85
594,675
-0.65(-2.20%)
Jun 22, 2007
29.75
29.75
29.05
29.50
484,241
-0.09(-0.30%)
Jun 21, 2007
30.06
30.30
29.59
29.59
486,346
-0.31(-1.04%)
Jun 20, 2007
30.19
30.44
29.90
29.90
398,660
-0.26(-0.86%)
Jun 19, 2007
30.80
30.80
29.80
30.16
335,669
-0.49(-1.60%)
Jun 18, 2007
31.44
31.44
30.50
30.65
526,648
-0.60(-1.92%)
Jun 15, 2007
30.55
31.25
30.40
31.25
386,215
+0.70(+2.29%)
Jun 14, 2007
29.90
30.79
29.90
30.55
518,923
+0.44(+1.46%)
Jun 13, 2007
29.77
30.50
29.61
30.11
508,722
+0.11(+0.37%)
Jun 12, 2007
30.58
30.64
29.83
30.00
497,961
-0.60(-1.96%)
Jun 11, 2007
30.65
30.97
30.40
30.60
304,746
-0.01(-0.03%)
Jun 08, 2007
30.59
31.45
30.30
30.61
438,158
-0.07(-0.23%)
Jun 07, 2007
31.00
31.36
30.52
30.68
285,094
-0.42(-1.35%)
Jun 06, 2007
31.67
31.79
31.02
31.10
463,935
-0.56(-1.77%)
Jun 05, 2007
31.35
31.90
31.35
31.66
405,182
+0.36(+1.15%)
Jun 04, 2007
31.25
31.49
31.05
31.30
634,958
+0.44(+1.43%)
Jun 01, 2007
30.34
31.04
30.34
30.86
620,924
+0.54(+1.78%)
May 31, 2007
30.10
30.60
30.10
30.32
1,160,639
+0.12(+0.40%)
May 30, 2007
30.16
30.36
30.05
30.20
470,217
-0.20(-0.66%)
May 29, 2007
31.01
31.02
30.18
30.40
408,761
-31.45(-50.85%)
May 25, 2007
61.44
62.44
61.36
61.85
260,768
+0.40(+0.65%)
May 24, 2007
62.13
62.74
61.05
61.45
425,250
-0.98(-1.57%)
May 23, 2007
62.85
63.10
62.43
62.43
177,185
-0.52(-0.83%)
May 22, 2007
62.80
63.00
62.58
62.95
382,690
+0.45(+0.72%)
May 21, 2007
62.26
62.60
62.26
62.50
352,920
+0.00(+0.00%)
May 18, 2007
62.26
62.60
62.26
62.50
352,920
-0.25(-0.40%)
May 17, 2007
63.25
63.49
62.25
62.75
392,457
-0.45(-0.71%)
May 16, 2007
63.55
63.99
62.90
63.20
412,143
+0.07(+0.11%)
May 15, 2007
64.45
64.45
62.01
63.13
337,030
-1.32(-2.05%)
May 14, 2007
63.60
65.25
63.35
64.45
274,453
+1.11(+1.75%)
May 11, 2007
62.99
63.60
62.90
63.34
351,015
+0.35(+0.56%)
May 10, 2007
60.49
64.14
60.25
62.99
530,828
+3.19(+5.33%)
May 09, 2007
58.01
59.97
58.01
59.80
230,734
+1.31(+2.24%)
May 08, 2007
58.20
59.32
57.60
58.49
171,131
+0.19(+0.33%)
May 07, 2007
57.00
61.00
56.87
58.30
229,882
+1.69(+2.99%)
May 04, 2007
56.69
56.86
56.37
56.61
228,230
-0.08(-0.14%)
May 03, 2007
56.60
57.37
56.26
56.69
374,032
+0.44(+0.78%)
May 02, 2007
55.70
57.03
55.40
56.25
244,609
+0.30(+0.54%)
May 01, 2007
54.80
56.39
54.80
55.95
196,650
+0.95(+1.73%)
Apr 30, 2007
57.20
57.34
55.00
55.00
254,373
-2.35(-4.10%)
Apr 27, 2007
56.00
57.40
56.00
57.35
200,054
+0.95(+1.68%)
Apr 26, 2007
56.15
56.70
55.85
56.40
190,180
+0.25(+0.45%)
Apr 25, 2007
56.25
57.25
55.60
56.15
213,889
-0.08(-0.14%)
Apr 24, 2007
56.40
56.85
56.04
56.23
234,608
-0.17(-0.30%)
Apr 23, 2007
54.21
56.88
54.20
56.40
265,502
+2.40(+4.44%)
Apr 20, 2007
53.55
54.39
53.55
54.00
247,734
+0.51(+0.95%)
Apr 19, 2007
53.94
53.94
53.27
53.49
479,240
-0.53(-0.98%)
Apr 18, 2007
53.74
54.17
53.58
54.02
72,962
+0.44(+0.82%)
Apr 17, 2007
54.50
54.50
53.58
53.58
140,123
-0.50(-0.92%)
Apr 16, 2007
53.57
54.34
53.49
54.08
126,632
+0.37(+0.69%)
Apr 13, 2007
53.90
54.00
53.32
53.71
195,785
-0.19(-0.35%)
Apr 12, 2007
53.85
54.04
53.75
53.90
69,930
+0.04(+0.07%)
Apr 11, 2007
54.04
54.10
53.85
53.86
101,116
-0.09(-0.17%)
Apr 10, 2007
54.14
54.23
53.75
53.95
142,682
+0.05(+0.09%)
Apr 09, 2007
54.54
54.54
53.81
53.90
161,757
+0.48(+0.90%)
Apr 05, 2007
53.70
53.70
53.03
53.42
114,334
-0.43(-0.80%)
Apr 04, 2007
54.24
54.24
53.11
53.85
175,110
-0.50(-0.92%)
Apr 03, 2007
54.50
55.00
54.05
54.35
122,295
-0.15(-0.28%)
Apr 02, 2007
53.30
55.01
53.30
54.50
332,627
+1.24(+2.33%)
Mar 30, 2007
53.40
53.90
52.44
53.26
185,961
-0.19(-0.36%)
Mar 29, 2007
53.01
54.00
53.01
53.45
154,388
+0.35(+0.66%)
Mar 28, 2007
52.10
53.58
52.10
53.10
351,444
+0.69(+1.32%)
Mar 27, 2007
52.85
53.37
52.31
52.41
139,975
-0.89(-1.67%)
Mar 26, 2007
53.16
53.70
53.15
53.30
193,806
+0.15(+0.28%)
Mar 23, 2007
52.00
53.86
52.00
53.15
222,514
+1.05(+2.02%)
Mar 22, 2007
52.00
52.49
51.72
52.10
461,192
-0.10(-0.19%)
Mar 21, 2007
51.39
52.20
51.32
52.20
158,404
+0.43(+0.83%)
Mar 20, 2007
51.45
51.77
51.04
51.77
374,695
+0.30(+0.58%)
Mar 19, 2007
51.19
51.58
50.78
51.47
118,502
+0.37(+0.72%)
Mar 16, 2007
51.01
51.57
50.15
51.10
299,367
-0.40(-0.78%)
Mar 15, 2007
51.00
51.87
50.33
51.50
143,676
+0.70(+1.38%)
Mar 14, 2007
50.73
51.86
49.69
50.80
321,279
-0.20(-0.39%)
Mar 13, 2007
51.67
52.20
50.80
51.00
253,735
-0.99(-1.90%)
Mar 12, 2007
52.56
52.75
51.76
51.99
224,479
-0.01(-0.02%)
Mar 09, 2007
52.00
52.43
51.57
52.00
235,626
+0.35(+0.68%)
Mar 08, 2007
52.09
52.51
51.54
51.65
184,555
-0.44(-0.84%)
Mar 07, 2007
52.12
52.12
51.75
52.09
188,151
+0.38(+0.73%)
Mar 06, 2007
51.20
52.60
51.20
51.71
827,785
+0.37(+0.72%)
Mar 05, 2007
50.75
52.00
50.53
51.34
130,557
-0.08(-0.16%)
Mar 02, 2007
51.75
51.86
50.62
51.42
117,357
-0.19(-0.37%)
Mar 01, 2007
52.35
52.45
51.21
51.61
165,068
-0.54(-1.04%)
Feb 28, 2007
52.18
52.74
51.76
52.15
154,615
-0.41(-0.78%)
Feb 27, 2007
53.50
53.50
52.50
52.56
235,187
-1.27(-2.36%)
Feb 26, 2007
53.80
54.13
53.80
53.83
119,406
+0.23(+0.43%)
Feb 23, 2007
53.09
53.60
53.00
53.60
98,937
+0.40(+0.75%)
Feb 22, 2007
53.25
53.75
53.17
53.20
159,607
-0.47(-0.88%)
Feb 21, 2007
53.10
53.67
53.01
53.67
163,111
+0.47(+0.88%)
Feb 20, 2007
53.93
53.93
52.99
53.20
133,676
+0.20(+0.38%)
Feb 16, 2007
52.80
53.29
52.80
53.00
137,553
+0.01(+0.02%)
Feb 15, 2007
52.89
53.47
52.48
52.99
412,434
+0.08(+0.15%)
Feb 14, 2007
50.60
54.04
50.60
52.91
764,323
+2.50(+4.96%)
Feb 13, 2007
50.00
50.54
49.75
50.41
610,158
+0.16(+0.32%)
Feb 12, 2007
50.45
50.54
50.07
50.25
250,330
-0.05(-0.10%)
Feb 09, 2007
50.50
50.65
50.10
50.30
294,864
-0.17(-0.34%)
Feb 08, 2007
50.15
50.99
49.93
50.47
322,426
+0.49(+0.98%)
Feb 07, 2007
49.79
50.25
49.02
49.98
245,032
+0.09(+0.18%)
Feb 06, 2007
50.75
50.82
49.06
49.89
298,691
-0.86(-1.69%)
Feb 05, 2007
49.75
50.96
49.55
50.75
294,173
+1.25(+2.53%)
Feb 02, 2007
49.20
50.00
49.10
49.50
264,546
+0.43(+0.88%)
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
.