Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yum Brands (NY: YUM )

137.01 -2.12 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2008 18.37 18.85 17.58 18.56 25,208,548 -0.35(-1.84%)
Jan 30, 2008 19.42 19.56 18.88 18.91 12,592,837 -0.55(-2.85%)
Jan 29, 2008 19.54 19.69 19.24 19.47 9,617,448 +0.09(+0.48%)
Jan 28, 2008 18.88 19.56 18.88 19.37 14,918,762 -0.32(-1.63%)
Jan 25, 2008 20.50 20.50 19.61 19.69 11,897,529 -0.58(-2.84%)
Jan 24, 2008 19.56 20.44 19.44 20.27 12,980,802 +0.80(+4.10%)
Jan 23, 2008 17.82 19.62 17.40 19.47 14,072,730 +1.47(+8.18%)
Jan 22, 2008 16.85 18.32 16.84 18.00 12,275,055 -0.15(-0.81%)
Jan 21, 2008 18.31 18.67 17.93 18.14 0 +0.00(+0.00%)
Jan 18, 2008 18.31 18.67 17.93 18.14 10,601,980 -0.04(-0.24%)
Jan 17, 2008 18.53 18.93 18.06 18.19 12,062,303 -0.32(-1.73%)
Jan 16, 2008 18.72 19.16 18.45 18.51 12,928,248 -0.34(-1.79%)
Jan 15, 2008 19.73 19.75 18.85 18.85 13,988,743 -1.17(-5.84%)
Jan 14, 2008 20.08 20.16 19.11 20.01 10,421,730 +0.27(+1.35%)
Jan 11, 2008 20.96 21.03 19.71 19.75 17,771,290 -1.45(-6.82%)
Jan 10, 2008 20.61 21.25 20.50 21.19 7,498,373 +0.45(+2.17%)
Jan 09, 2008 19.92 20.74 19.92 20.74 8,506,737 +0.79(+3.95%)
Jan 08, 2008 20.54 20.71 19.86 19.95 6,989,846 -0.52(-2.55%)
Jan 07, 2008 20.01 20.61 20.01 20.48 8,422,456 +0.47(+2.34%)
Jan 04, 2008 20.17 20.18 19.66 20.01 8,012,490 -0.29(-1.42%)
Jan 03, 2008 20.69 20.77 20.18 20.30 5,089,158 -0.29(-1.40%)
Jan 02, 2008 20.82 20.86 20.47 20.58 5,466,706 -0.21(-1.02%)
Jan 01, 2008 20.92 21.01 20.63 20.80 0 +0.00(+0.00%)
Dec 31, 2007 20.92 21.01 20.63 20.80 2,559,948 -0.15(-0.70%)
Dec 28, 2007 20.77 21.04 20.73 20.94 2,672,434 +0.32(+1.53%)
Dec 27, 2007 21.06 21.06 20.62 20.63 3,487,501 -0.41(-1.94%)
Dec 26, 2007 21.06 21.11 20.83 21.04 2,592,908 +0.03(+0.13%)
Dec 24, 2007 21.08 21.24 20.85 21.01 1,556,034 +0.10(+0.49%)
Dec 21, 2007 20.52 20.96 20.37 20.91 7,011,209 +0.61(+3.03%)
Dec 20, 2007 20.80 20.83 20.12 20.29 6,315,647 -0.32(-1.56%)
Dec 19, 2007 20.60 20.73 20.36 20.61 5,222,630 -0.17(-0.84%)
Dec 18, 2007 20.56 20.93 20.38 20.79 6,101,063 +0.41(+2.00%)
Dec 17, 2007 20.81 20.85 20.38 20.38 5,125,156 -0.48(-2.32%)
Dec 14, 2007 21.12 21.43 20.82 20.86 6,797,478 -0.54(-2.54%)
Dec 13, 2007 21.25 21.51 21.10 21.41 8,476,876 +0.09(+0.43%)
Dec 12, 2007 21.55 21.72 21.11 21.31 7,362,141 +0.19(+0.90%)
Dec 11, 2007 21.44 21.58 21.12 21.12 7,821,273 -0.30(-1.40%)
Dec 10, 2007 21.56 21.60 21.34 21.42 7,949,423 -0.03(-0.15%)
Dec 07, 2007 21.26 21.66 21.18 21.45 6,212,270 +0.23(+1.10%)
Dec 06, 2007 20.18 21.28 20.13 21.22 7,626,750 +1.03(+5.11%)
Dec 05, 2007 20.32 20.32 20.02 20.19 6,564,743 +0.10(+0.49%)
Dec 04, 2007 19.95 20.32 19.95 20.09 6,884,651 +0.05(+0.27%)
Dec 03, 2007 20.14 20.37 19.95 20.04 7,020,554 -0.15(-0.75%)
Nov 30, 2007 20.42 20.57 20.15 20.19 7,073,414 -0.03(-0.13%)
Nov 29, 2007 20.19 20.29 19.97 20.22 4,631,185 +0.01(+0.03%)
Nov 28, 2007 20.00 20.30 19.92 20.21 10,280,363 +0.18(+0.90%)
Nov 27, 2007 20.16 20.16 19.79 20.03 6,925,595 -0.02(-0.11%)
Nov 26, 2007 20.50 20.50 20.00 20.05 5,123,321 -0.41(-1.99%)
Nov 23, 2007 20.38 20.52 20.23 20.46 2,039,329 +0.24(+1.18%)
Nov 21, 2007 20.45 20.50 20.17 20.22 3,982,503 -0.36(-1.74%)
Nov 20, 2007 20.62 20.70 20.24 20.58 4,738,723 +0.04(+0.18%)
Nov 19, 2007 20.60 20.66 20.36 20.54 4,539,852 -0.15(-0.71%)
Nov 16, 2007 20.72 20.78 20.41 20.69 6,226,751 +0.15(+0.71%)
Nov 15, 2007 20.39 20.78 20.38 20.54 4,733,790 +0.02(+0.11%)
Nov 14, 2007 20.91 21.31 20.42 20.52 5,147,200 -0.24(-1.15%)
Nov 13, 2007 20.62 20.77 20.44 20.76 6,132,812 +0.27(+1.33%)
Nov 12, 2007 20.94 20.94 20.44 20.49 5,684,997 -0.04(-0.21%)
Nov 09, 2007 21.25 21.25 20.43 20.53 9,034,189 -0.39(-1.84%)
Nov 08, 2007 20.52 21.01 20.52 20.92 5,016,333 +0.33(+1.61%)
Nov 07, 2007 20.79 21.07 20.58 20.58 8,508,603 -0.54(-2.55%)
Nov 06, 2007 21.11 21.12 20.85 21.12 5,868,313 +0.20(+0.93%)
Nov 05, 2007 21.19 21.22 20.71 20.93 8,796,644 -0.30(-1.43%)
Nov 02, 2007 20.92 21.25 20.65 21.23 10,548,441 -0.01(-0.03%)
Nov 01, 2007 21.81 21.88 21.18 21.24 8,661,216 -0.65(-2.96%)
Oct 31, 2007 22.01 22.01 21.68 21.88 6,808,770 +0.00(+0.00%)
Oct 30, 2007 21.26 22.06 21.26 21.88 8,531,205 +0.62(+2.94%)
Oct 29, 2007 21.41 21.42 21.14 21.26 4,916,300 -0.01(-0.03%)
Oct 26, 2007 21.21 21.39 21.08 21.26 5,192,762 +0.03(+0.15%)
Oct 25, 2007 20.60 21.27 20.58 21.23 7,880,691 +0.61(+2.95%)
Oct 24, 2007 20.29 20.70 20.17 20.62 5,407,451 +0.20(+0.98%)
Oct 23, 2007 20.49 20.60 20.21 20.42 3,762,489 +0.05(+0.24%)
Oct 22, 2007 20.13 20.46 20.05 20.37 4,872,871 +0.01(+0.05%)
Oct 19, 2007 20.41 20.65 20.33 20.36 8,185,245 -0.15(-0.72%)
Oct 18, 2007 20.39 20.52 20.23 20.51 6,505,872 +0.11(+0.56%)
Oct 17, 2007 20.51 20.60 20.28 20.39 8,220,209 +0.12(+0.59%)
Oct 16, 2007 20.05 20.47 20.02 20.27 5,725,439 +0.22(+1.08%)
Oct 15, 2007 20.34 20.50 19.98 20.06 5,138,781 -0.18(-0.89%)
Oct 12, 2007 20.33 20.45 20.14 20.24 5,220,118 +0.02(+0.11%)
Oct 11, 2007 20.71 20.83 20.17 20.22 8,907,343 -0.49(-2.39%)
Oct 10, 2007 20.24 20.81 20.17 20.71 17,556,690 +0.00(+0.00%)
Oct 09, 2007 20.83 20.83 20.38 20.71 27,472,466 +0.99(+5.02%)
Oct 08, 2007 18.86 19.82 18.78 19.72 19,806,712 +1.05(+5.65%)
Oct 05, 2007 18.47 18.85 18.34 18.67 4,231,006 +0.34(+1.87%)
Oct 04, 2007 18.58 18.61 18.20 18.32 3,168,286 -0.24(-1.32%)
Oct 03, 2007 18.56 18.78 18.47 18.57 4,034,472 -0.05(-0.29%)
Oct 02, 2007 18.76 18.80 18.59 18.62 3,383,590 -0.10(-0.52%)
Oct 01, 2007 18.49 18.82 18.29 18.72 3,971,905 +0.34(+1.83%)
Sep 28, 2007 18.33 18.53 18.22 18.38 3,083,820 +0.08(+0.42%)
Sep 27, 2007 18.26 18.34 18.19 18.31 2,773,745 +0.15(+0.84%)
Sep 26, 2007 18.23 18.26 18.12 18.16 5,719,183 +0.04(+0.24%)
Sep 25, 2007 18.48 18.50 18.11 18.11 5,611,898 -0.43(-2.34%)
Sep 24, 2007 18.58 18.80 18.43 18.55 3,697,162 -0.08(-0.44%)
Sep 21, 2007 18.82 19.01 18.49 18.63 6,523,438 +0.14(+0.73%)
Sep 20, 2007 18.61 18.64 18.48 18.49 2,851,954 -0.12(-0.64%)
Sep 19, 2007 18.30 18.79 18.30 18.61 5,530,193 +0.44(+2.42%)
Sep 18, 2007 17.62 18.32 17.61 18.17 4,634,380 +0.55(+3.15%)
Sep 17, 2007 17.65 17.75 17.52 17.62 2,794,356 -0.04(-0.25%)
Sep 14, 2007 17.44 17.69 17.29 17.66 3,314,030 +0.22(+1.28%)
Sep 13, 2007 17.18 17.61 17.17 17.44 6,410,917 +0.35(+2.03%)
Sep 12, 2007 17.30 17.32 17.05 17.09 2,992,730 -0.23(-1.35%)
Sep 11, 2007 17.11 17.42 17.16 17.32 3,742,569 +0.21(+1.24%)
Sep 10, 2007 17.31 17.43 16.98 17.11 3,113,448 -0.12(-0.69%)
Sep 07, 2007 17.49 17.55 17.18 17.23 4,212,972 -0.45(-2.55%)
Sep 06, 2007 17.78 17.92 17.66 17.68 3,967,304 -0.10(-0.55%)
Sep 05, 2007 17.59 17.86 17.48 17.78 3,596,318 +0.02(+0.09%)
Sep 04, 2007 17.76 17.86 17.53 17.76 3,553,626 -0.02(-0.09%)
Aug 31, 2007 17.72 17.93 17.63 17.78 2,793,620 +0.20(+1.11%)
Aug 30, 2007 17.20 17.72 17.20 17.59 3,479,649 +0.01(+0.06%)
Aug 29, 2007 17.69 17.69 17.14 17.57 5,325,194 +0.04(+0.22%)
Aug 28, 2007 17.67 17.81 17.48 17.54 4,428,829 -0.24(-1.38%)
Aug 27, 2007 17.97 18.12 17.77 17.78 3,070,387 -0.21(-1.15%)
Aug 24, 2007 17.57 17.99 17.53 17.99 3,199,017 +0.48(+2.76%)
Aug 23, 2007 17.64 17.69 17.34 17.50 2,840,729 +0.01(+0.06%)
Aug 22, 2007 17.51 17.55 17.23 17.49 3,056,953 +0.32(+1.83%)
Aug 21, 2007 16.96 17.24 16.91 17.18 3,488,114 +0.20(+1.18%)
Aug 20, 2007 17.13 17.31 16.80 16.98 3,668,270 -0.03(-0.19%)
Aug 17, 2007 16.85 17.12 16.03 17.01 8,493,665 +0.57(+3.47%)
Aug 16, 2007 15.49 16.51 15.42 16.44 8,583,467 +0.34(+2.13%)
Aug 15, 2007 16.61 16.83 16.05 16.10 4,625,915 -0.52(-3.11%)
Aug 14, 2007 16.63 16.78 16.44 16.61 4,626,283 -0.08(-0.49%)
Aug 13, 2007 17.02 17.18 16.61 16.69 4,523,047 -0.26(-1.51%)
Aug 10, 2007 16.78 17.17 15.79 16.95 7,180,860 +0.59(+3.62%)
Aug 09, 2007 16.59 17.46 16.08 16.36 9,554,729 -0.93(-5.38%)
Aug 08, 2007 17.35 17.67 17.01 17.29 5,967,454 -0.06(-0.34%)
Aug 07, 2007 17.85 17.85 16.92 17.35 5,883,677 -0.08(-0.47%)
Aug 06, 2007 17.05 17.43 16.83 17.43 4,512,404 +0.31(+1.81%)
Aug 03, 2007 17.21 17.37 17.12 17.12 4,525,736 -0.25(-1.44%)
Aug 02, 2007 16.76 17.47 16.76 17.37 6,611,008 +0.18(+1.08%)
Aug 01, 2007 16.94 17.57 16.94 17.18 6,609,898 -0.23(-1.31%)
Jul 31, 2007 18.17 18.17 17.38 17.41 4,847,369 -0.15(-0.84%)
Jul 30, 2007 17.28 17.60 17.26 17.56 7,437,201 +0.28(+1.64%)
Jul 27, 2007 17.57 17.89 17.26 17.28 6,070,294 -0.20(-1.12%)
Jul 26, 2007 18.08 18.09 17.23 17.47 7,838,986 -0.77(-4.20%)
Jul 25, 2007 18.55 18.58 18.03 18.24 6,305,981 -0.17(-0.94%)
Jul 24, 2007 18.42 18.93 18.37 18.41 4,757,424 -0.50(-2.64%)
Jul 23, 2007 18.68 19.05 18.63 18.91 6,794,055 +0.36(+1.96%)
Jul 20, 2007 18.58 18.86 18.44 18.55 7,446,402 -0.09(-0.47%)
Jul 19, 2007 18.64 18.81 18.44 18.63 4,945,559 +0.02(+0.12%)
Jul 18, 2007 18.43 18.63 18.29 18.61 5,791,135 +0.14(+0.73%)
Jul 17, 2007 18.48 18.69 18.47 18.48 3,324,336 -0.04(-0.23%)
Jul 16, 2007 18.92 18.92 18.30 18.52 6,539,179 -0.22(-1.16%)
Jul 13, 2007 18.64 18.80 18.54 18.74 5,262,995 +0.14(+0.76%)
Jul 12, 2007 18.53 18.76 18.26 18.60 11,067,470 -0.10(-0.55%)
Jul 11, 2007 18.36 18.97 18.26 18.70 15,860,113 +0.79(+4.43%)
Jul 10, 2007 18.34 18.48 17.91 17.91 7,265,325 -0.46(-2.51%)
Jul 09, 2007 18.56 18.64 18.32 18.37 4,382,271 -0.14(-0.73%)
Jul 06, 2007 18.39 18.62 18.35 18.50 3,417,266 +0.15(+0.83%)
Jul 05, 2007 18.30 18.49 18.28 18.35 4,423,860 -0.01(-0.03%)
Jul 03, 2007 18.37 18.45 18.26 18.36 3,396,288 +0.24(+1.32%)
Jul 02, 2007 17.86 18.16 17.86 18.12 5,438,919 +0.34(+1.89%)
Jun 29, 2007 17.83 17.99 17.75 17.78 4,915,380 +0.08(+0.43%)
Jun 28, 2007 17.66 17.96 17.47 17.70 4,882,256 +0.11(+0.65%)
Jun 27, 2007 17.40 17.63 17.16 17.59 3,923,585 +8.82(+100.53%)
Jun 26, 2007 8.811 8.875 8.763 8.772 4,287,685 -0.00(-0.05%)
Jun 25, 2007 8.809 8.879 8.738 8.776 3,649,868 -0.03(-0.35%)
Jun 22, 2007 8.893 8.907 8.787 8.807 6,850,358 -0.09(-0.96%)
Jun 21, 2007 9.051 9.025 8.837 8.893 5,541,234 -0.16(-1.74%)
Jun 20, 2007 9.205 9.205 9.033 9.051 8,827,846 -0.15(-1.67%)
Jun 19, 2007 9.154 9.223 9.083 9.204 4,528,752 +0.07(+0.71%)
Jun 18, 2007 9.263 9.263 9.097 9.139 5,459,161 -0.13(-1.39%)
Jun 15, 2007 9.335 9.335 9.239 9.268 5,078,606 +0.06(+0.62%)
Jun 14, 2007 9.203 9.229 9.158 9.211 4,510,350 +0.01(+0.07%)
Jun 13, 2007 9.095 9.219 9.086 9.204 4,267,442 +0.12(+1.36%)
Jun 12, 2007 9.151 9.181 9.047 9.080 4,037,784 -0.12(-1.34%)
Jun 11, 2007 9.132 9.230 9.089 9.204 4,527,280 +0.07(+0.79%)
Jun 08, 2007 8.995 9.133 8.980 9.132 6,258,875 +0.14(+1.53%)
Jun 07, 2007 9.100 9.238 8.987 8.995 7,100,969 -0.22(-2.36%)
Jun 06, 2007 9.226 9.244 9.170 9.212 4,194,202 -0.06(-0.67%)
Jun 05, 2007 9.340 9.352 9.218 9.275 4,845,654 -0.06(-0.68%)
Jun 04, 2007 9.223 9.358 9.199 9.339 3,346,046 +0.07(+0.72%)
Jun 01, 2007 9.210 9.301 9.180 9.272 3,574,788 +0.07(+0.78%)
May 31, 2007 9.195 9.218 9.128 9.200 3,962,225 +0.07(+0.73%)
May 30, 2007 9.116 9.152 9.041 9.133 3,746,295 -0.03(-0.28%)
May 29, 2007 9.189 9.204 9.036 9.159 4,089,678 +0.02(+0.18%)
May 25, 2007 9.136 9.173 9.089 9.143 2,627,817 +0.04(+0.42%)
May 24, 2007 9.178 9.296 9.094 9.105 6,152,592 -0.00(-0.01%)
May 23, 2007 9.205 9.223 9.091 9.106 2,944,517 -0.09(-1.02%)
May 22, 2007 9.123 9.244 9.119 9.200 5,090,751 +0.08(+0.85%)
May 21, 2007 9.087 9.143 9.036 9.123 3,507,068 +0.04(+0.39%)
May 18, 2007 9.007 9.116 8.966 9.087 5,038,247 +0.07(+0.81%)
May 17, 2007 9.023 9.095 8.947 9.014 5,399,538 +0.02(+0.20%)
May 16, 2007 8.979 9.036 8.947 8.996 2,657,996 +0.08(+0.90%)
May 15, 2007 8.981 9.100 8.898 8.916 4,960,800 -0.07(-0.73%)
May 14, 2007 9.060 9.095 8.980 8.981 3,119,520 -0.08(-0.87%)
May 11, 2007 9.011 9.066 8.973 9.060 2,925,931 +0.05(+0.56%)
May 10, 2007 9.095 9.116 8.989 9.010 4,202,667 -0.09(-0.97%)
May 09, 2007 9.089 9.119 9.036 9.098 4,393,681 +0.02(+0.18%)
May 08, 2007 9.061 9.128 9.041 9.082 4,975,922 +0.02(+0.21%)
May 07, 2007 9.133 9.201 9.021 9.063 4,724,182 -0.04(-0.45%)
May 04, 2007 9.052 9.136 9.011 9.104 6,785,583 +0.12(+1.36%)
May 03, 2007 8.995 9.041 8.904 8.981 12,634,501 -0.08(-0.93%)
May 02, 2007 8.729 9.374 8.729 9.066 15,628,041 +0.49(+5.72%)
May 01, 2007 8.355 8.578 8.355 8.575 6,223,952 +0.17(+2.04%)
Apr 30, 2007 8.511 8.529 8.339 8.404 4,818,474 -0.13(-1.56%)
Apr 27, 2007 8.469 8.591 8.439 8.537 3,882,103 +0.06(+0.71%)
Apr 26, 2007 8.461 8.605 8.437 8.477 6,125,107 +0.05(+0.63%)
Apr 25, 2007 8.348 8.424 8.328 8.424 4,600,866 +0.11(+1.36%)
Apr 24, 2007 8.282 8.332 8.177 8.312 5,084,572 +0.03(+0.33%)
Apr 23, 2007 8.276 8.332 8.252 8.284 2,402,027 -0.01(-0.15%)
Apr 20, 2007 8.287 8.310 8.246 8.297 4,678,887 +0.05(+0.64%)
Apr 19, 2007 8.301 8.313 8.230 8.244 3,177,303 -0.06(-0.77%)
Apr 18, 2007 8.233 8.317 8.193 8.307 5,111,075 +0.02(+0.30%)
Apr 17, 2007 8.294 8.322 8.240 8.283 3,586,197 -0.01(-0.16%)
Apr 16, 2007 8.105 8.344 8.105 8.297 5,475,631 +0.20(+2.41%)
Apr 13, 2007 8.081 8.102 8.033 8.101 3,467,320 +0.06(+0.73%)
Apr 12, 2007 7.972 8.058 7.911 8.043 3,896,824 +0.04(+0.48%)
Apr 11, 2007 8.112 8.146 7.988 8.005 5,022,296 -0.11(-1.32%)
Apr 10, 2007 8.002 8.117 7.983 8.112 5,982,516 +0.09(+1.15%)
Apr 09, 2007 8.000 8.053 7.994 8.019 3,727,367 +0.03(+0.34%)
Apr 05, 2007 7.920 8.010 7.889 7.992 2,292,509 +0.05(+0.63%)
Apr 04, 2007 7.956 7.999 7.923 7.942 2,446,361 -0.04(-0.49%)
Apr 03, 2007 7.922 8.025 7.922 7.981 3,947,982 +0.07(+0.91%)
Apr 02, 2007 7.813 7.930 7.799 7.909 4,792,638 +0.06(+0.80%)
Mar 30, 2007 7.839 7.949 7.822 7.847 5,764,382 +0.01(+0.10%)
Mar 29, 2007 7.937 7.973 7.821 7.839 4,824,569 -0.05(-0.60%)
Mar 28, 2007 7.954 7.954 7.820 7.886 3,365,372 -0.04(-0.51%)
Mar 27, 2007 7.968 7.995 7.894 7.927 2,578,131 -0.06(-0.80%)
Mar 26, 2007 8.056 8.058 7.909 7.991 4,214,275 -0.09(-1.06%)
Mar 23, 2007 8.041 8.090 8.015 8.077 2,951,693 +0.04(+0.56%)
Mar 22, 2007 8.083 8.091 8.017 8.032 3,601,655 -0.04(-0.54%)
Mar 21, 2007 7.966 8.090 7.918 8.075 3,197,177 +0.11(+1.36%)
Mar 20, 2007 7.964 8.021 7.954 7.966 3,599,815 -0.01(-0.07%)
Mar 19, 2007 7.877 7.975 7.861 7.972 4,387,792 +0.13(+1.63%)
Mar 16, 2007 7.916 7.961 7.825 7.844 5,730,776 -0.07(-0.91%)
Mar 15, 2007 7.825 7.930 7.782 7.916 6,239,869 +0.09(+1.16%)
Mar 14, 2007 7.812 7.878 7.763 7.825 8,212,849 +0.03(+0.44%)
Mar 13, 2007 7.878 7.888 7.778 7.791 7,697,222 -0.09(-1.10%)
Mar 12, 2007 7.824 7.885 7.782 7.878 4,566,292 +0.04(+0.47%)
Mar 09, 2007 7.866 7.880 7.803 7.841 3,906,025 +0.01(+0.10%)
Mar 08, 2007 7.790 7.880 7.783 7.833 6,159,912 +0.08(+1.05%)
Mar 07, 2007 7.674 7.802 7.642 7.752 8,847,721 +0.02(+0.23%)
Mar 06, 2007 7.672 7.760 7.575 7.734 7,685,813 +0.21(+2.80%)
Mar 05, 2007 7.650 7.737 7.521 7.524 5,499,278 -0.15(-2.00%)
Mar 02, 2007 7.761 7.776 7.669 7.677 4,801,103 -0.08(-1.09%)
Mar 01, 2007 7.699 7.852 7.473 7.761 9,605,879 -0.11(-1.40%)
Feb 28, 2007 7.771 7.920 7.734 7.871 6,907,037 +0.10(+1.22%)
Feb 27, 2007 7.961 7.980 7.672 7.776 8,974,327 -0.27(-3.34%)
Feb 26, 2007 8.219 8.219 8.036 8.045 8,305,687 -0.18(-2.13%)
Feb 23, 2007 8.216 8.287 8.168 8.221 7,969,941 -0.07(-0.90%)
Feb 22, 2007 8.348 8.362 8.250 8.295 3,754,392 -0.07(-0.89%)
Feb 21, 2007 8.403 8.453 8.355 8.370 6,533,107 -0.06(-0.73%)
Feb 20, 2007 8.215 8.435 8.189 8.431 5,532,769 +0.24(+2.97%)
Feb 16, 2007 8.173 8.218 8.158 8.188 3,416,162 -0.01(-0.18%)
Feb 15, 2007 8.151 8.246 8.151 8.203 4,071,644 +0.05(+0.58%)
Feb 14, 2007 8.119 8.163 8.082 8.155 5,054,496 +0.04(+0.45%)
Feb 13, 2007 8.206 8.269 7.947 8.119 13,755,383 -0.14(-1.68%)
Feb 12, 2007 8.188 8.282 8.128 8.257 5,751,397 +0.04(+0.48%)
Feb 09, 2007 8.259 8.324 8.168 8.218 4,227,694 -0.04(-0.49%)
Feb 08, 2007 8.286 8.287 8.212 8.259 4,527,280 -0.01(-0.15%)
Feb 07, 2007 8.218 8.295 8.187 8.271 3,779,419 +0.05(+0.59%)
Feb 06, 2007 8.104 8.242 8.096 8.222 3,974,113 +0.13(+1.58%)
Feb 05, 2007 8.096 8.177 8.053 8.094 3,223,676 -0.01(-0.15%)
Feb 02, 2007 8.135 8.184 8.081 8.106 3,476,889 +0.01(+0.18%)
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.