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

Cabot Corp (NY: CBT )

101.25 -0.43 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2010 24.41 24.57 23.50 23.52 780,645 -0.80(-3.30%)
Apr 29, 2010 23.48 24.56 23.25 24.32 915,708 +1.16(+5.02%)
Apr 28, 2010 23.33 23.49 22.81 23.16 640,359 +0.06(+0.25%)
Apr 27, 2010 23.11 23.50 22.81 23.10 801,319 -0.20(-0.84%)
Apr 26, 2010 23.48 23.75 23.19 23.30 267,391 -0.14(-0.59%)
Apr 23, 2010 23.09 23.48 23.06 23.43 475,299 +0.09(+0.37%)
Apr 22, 2010 22.60 23.41 22.46 23.35 615,839 +0.52(+2.28%)
Apr 21, 2010 22.67 22.87 22.58 22.83 623,681 +0.09(+0.41%)
Apr 20, 2010 22.43 22.76 22.29 22.73 528,539 +0.49(+2.21%)
Apr 19, 2010 22.12 22.37 21.63 22.24 655,138 +0.06(+0.26%)
Apr 16, 2010 22.74 23.03 21.99 22.18 745,767 -0.62(-2.73%)
Apr 15, 2010 22.99 23.15 22.72 22.80 527,254 -0.30(-1.28%)
Apr 14, 2010 23.42 23.43 22.88 23.10 316,748 -0.14(-0.62%)
Apr 13, 2010 23.05 23.26 22.77 23.24 269,407 +0.19(+0.81%)
Apr 12, 2010 23.25 23.41 23.00 23.06 244,125 -0.23(-0.99%)
Apr 09, 2010 23.24 23.29 22.88 23.29 381,596 +0.12(+0.53%)
Apr 08, 2010 23.06 23.27 22.75 23.17 427,044 -0.02(-0.09%)
Apr 07, 2010 22.95 23.36 22.77 23.19 528,280 +0.14(+0.60%)
Apr 06, 2010 22.91 23.38 22.86 23.05 644,567 +0.08(+0.35%)
Apr 05, 2010 22.56 23.13 22.54 22.97 395,477 +0.50(+2.22%)
Apr 01, 2010 22.17 22.47 22.47 22.47 485,208 +0.50(+2.27%)
Mar 31, 2010 22.25 22.46 21.97 21.97 451,289 -0.33(-1.49%)
Mar 30, 2010 22.44 22.49 22.06 22.31 389,584 -0.10(-0.45%)
Mar 29, 2010 22.62 22.65 22.23 22.41 513,518 -0.03(-0.13%)
Mar 26, 2010 22.54 23.00 22.36 22.44 582,237 +0.02(+0.10%)
Mar 25, 2010 22.73 23.25 22.38 22.41 546,330 -0.16(-0.70%)
Mar 24, 2010 22.27 22.69 22.04 22.57 516,281 +0.19(+0.84%)
Mar 23, 2010 22.34 22.44 21.95 22.38 561,206 +0.01(+0.06%)
Mar 22, 2010 22.12 22.55 21.86 22.37 397,800 +0.00(+0.00%)
Mar 19, 2010 22.58 22.69 22.29 22.37 557,076 -0.11(-0.48%)
Mar 18, 2010 22.71 22.84 22.33 22.48 395,078 -0.31(-1.36%)
Mar 17, 2010 22.93 23.09 22.72 22.79 348,731 -0.01(-0.06%)
Mar 16, 2010 22.61 22.81 22.41 22.80 514,615 +0.22(+0.99%)
Mar 15, 2010 22.38 22.59 22.31 22.58 539,430 -0.32(-1.39%)
Mar 12, 2010 22.93 23.02 22.58 22.90 295,186 +0.05(+0.22%)
Mar 11, 2010 22.74 22.88 22.43 22.85 291,975 -0.06(-0.28%)
Mar 10, 2010 22.95 23.30 22.63 22.91 683,087 +0.00(+0.00%)
Mar 09, 2010 22.63 23.20 22.58 22.91 540,660 +0.11(+0.48%)
Mar 08, 2010 22.51 22.90 22.37 22.80 343,010 +0.26(+1.15%)
Mar 05, 2010 22.46 22.68 22.31 22.54 525,245 +0.17(+0.78%)
Mar 04, 2010 22.26 22.54 22.07 22.37 761,645 +0.19(+0.85%)
Mar 03, 2010 22.29 22.67 22.16 22.18 411,508 -0.09(-0.42%)
Mar 02, 2010 22.07 22.40 22.04 22.28 595,202 +0.24(+1.08%)
Mar 01, 2010 21.13 22.04 21.05 22.04 700,795 +1.03(+4.92%)
Feb 26, 2010 21.10 21.15 20.78 21.00 878,836 -0.31(-1.46%)
Feb 25, 2010 20.80 21.36 20.54 21.31 524,316 +0.14(+0.65%)
Feb 24, 2010 21.15 21.45 20.98 21.18 407,565 +0.17(+0.79%)
Feb 23, 2010 21.48 21.54 20.98 21.01 546,146 -0.47(-2.21%)
Feb 22, 2010 21.54 21.76 21.38 21.49 593,778 -0.03(-0.13%)
Feb 19, 2010 21.44 21.70 21.16 21.51 472,670 +0.03(+0.13%)
Feb 18, 2010 21.16 21.55 21.16 21.49 348,422 +0.36(+1.70%)
Feb 17, 2010 21.23 21.44 20.95 21.13 815,341 -0.06(-0.27%)
Feb 16, 2010 21.03 21.27 20.84 21.18 591,859 +0.47(+2.25%)
Feb 12, 2010 20.46 20.72 20.72 20.72 790,856 -0.03(-0.14%)
Feb 11, 2010 20.64 20.83 20.42 20.75 1,021,401 +0.14(+0.66%)
Feb 10, 2010 20.65 20.82 20.36 20.61 693,395 -0.07(-0.35%)
Feb 09, 2010 20.16 20.75 20.07 20.68 860,246 +0.85(+4.31%)
Feb 08, 2010 20.42 20.59 19.78 19.83 825,534 -0.49(-2.40%)
Feb 05, 2010 20.59 20.87 19.54 20.31 1,184,266 -0.23(-1.12%)
Feb 04, 2010 20.67 20.77 20.29 20.54 1,508,332 -0.40(-1.89%)
Feb 03, 2010 20.63 21.17 20.54 20.94 1,486,714 +0.22(+1.04%)
Feb 02, 2010 20.13 21.10 20.03 20.72 1,722,301 +1.22(+6.26%)
Feb 01, 2010 18.72 20.08 18.72 19.50 1,142,747 +0.98(+5.31%)
Jan 29, 2010 18.82 19.84 18.52 18.52 1,607,040 -0.14(-0.77%)
Jan 28, 2010 17.92 18.82 17.33 18.66 3,461,672 -0.42(-2.22%)
Jan 27, 2010 18.38 19.17 17.90 19.09 1,270,017 +0.62(+3.35%)
Jan 26, 2010 18.80 19.08 18.39 18.47 603,115 -0.34(-1.83%)
Jan 25, 2010 18.81 19.06 18.71 18.81 524,202 +0.26(+1.39%)
Jan 22, 2010 18.97 19.05 18.52 18.55 469,002 -0.48(-2.53%)
Jan 21, 2010 19.75 20.08 18.98 19.04 515,886 -0.71(-3.60%)
Jan 20, 2010 19.38 19.80 19.18 19.75 521,010 +0.05(+0.26%)
Jan 19, 2010 19.50 19.70 19.39 19.70 882,658 +0.21(+1.07%)
Jan 15, 2010 19.96 19.49 19.49 19.49 563,386 -0.50(-2.48%)
Jan 14, 2010 19.90 20.31 19.90 19.98 515,636 -0.06(-0.29%)
Jan 13, 2010 19.79 20.13 19.49 20.04 574,915 +0.32(+1.60%)
Jan 12, 2010 20.08 20.16 19.32 19.73 560,682 -0.49(-2.42%)
Jan 11, 2010 20.14 20.47 19.75 20.21 766,835 +0.39(+1.96%)
Jan 08, 2010 19.45 19.97 19.45 19.83 358,268 +0.29(+1.51%)
Jan 07, 2010 19.32 19.63 19.14 19.53 414,219 +0.11(+0.55%)
Jan 06, 2010 19.69 19.87 19.30 19.42 570,619 -0.33(-1.67%)
Jan 05, 2010 19.63 19.94 19.48 19.75 438,320 +0.02(+0.11%)
Jan 04, 2010 19.03 19.73 18.97 19.73 435,597 +0.89(+4.73%)
Dec 31, 2009 19.16 18.84 18.84 18.84 321,159 -0.37(-1.91%)
Dec 30, 2009 19.52 19.73 19.16 19.21 358,898 -0.47(-2.41%)
Dec 29, 2009 19.52 19.77 19.34 19.68 512,341 +0.29(+1.48%)
Dec 28, 2009 19.37 19.70 19.27 19.39 544,203 +0.17(+0.90%)
Dec 24, 2009 19.12 19.31 19.00 19.22 201,264 +0.22(+1.13%)
Dec 23, 2009 18.43 19.01 18.23 19.01 795,546 +0.58(+3.16%)
Dec 22, 2009 18.62 18.96 18.22 18.43 722,562 -0.46(-2.43%)
Dec 21, 2009 18.73 19.09 18.52 18.89 469,956 +0.39(+2.10%)
Dec 18, 2009 18.86 18.99 18.37 18.50 1,227,952 -0.17(-0.89%)
Dec 17, 2009 18.76 18.92 18.35 18.66 581,621 -0.12(-0.65%)
Dec 16, 2009 18.93 19.04 18.60 18.78 824,458 -0.06(-0.30%)
Dec 15, 2009 18.20 18.88 18.15 18.84 800,026 +0.46(+2.50%)
Dec 14, 2009 18.33 18.45 18.29 18.38 355,509 +0.52(+2.90%)
Dec 11, 2009 18.08 18.12 17.76 17.86 633,543 -0.04(-0.24%)
Dec 10, 2009 18.04 18.16 17.83 17.91 437,868 -0.06(-0.36%)
Dec 09, 2009 17.95 18.15 17.73 17.97 696,051 +0.14(+0.81%)
Dec 08, 2009 17.67 18.07 17.41 17.83 956,126 +0.01(+0.04%)
Dec 07, 2009 17.53 17.95 17.53 17.82 521,493 +0.30(+1.72%)
Dec 04, 2009 17.36 17.78 17.24 17.52 602,742 +0.50(+2.91%)
Dec 03, 2009 17.95 17.96 17.00 17.02 567,264 -0.83(-4.63%)
Dec 02, 2009 17.42 17.90 17.33 17.85 850,770 +0.48(+2.77%)
Dec 01, 2009 16.99 17.81 16.99 17.37 1,733,452 +0.90(+5.45%)
Nov 30, 2009 16.53 16.62 16.22 16.47 348,326 -0.08(-0.48%)
Nov 27, 2009 16.18 16.77 16.11 16.55 184,984 -0.34(-2.00%)
Nov 25, 2009 16.51 17.06 16.34 16.89 584,029 +0.51(+3.11%)
Nov 24, 2009 16.73 16.73 16.31 16.38 587,551 -0.31(-1.85%)
Nov 23, 2009 16.51 17.34 16.51 16.69 874,927 +0.41(+2.52%)
Nov 20, 2009 16.28 16.53 16.11 16.28 615,199 -0.30(-1.82%)
Nov 19, 2009 17.13 17.13 16.34 16.58 1,159,975 -0.68(-3.95%)
Nov 18, 2009 17.33 17.38 17.10 17.26 1,169,131 +0.00(+0.00%)
Nov 17, 2009 17.19 17.38 16.98 17.26 678,488 -0.10(-0.58%)
Nov 16, 2009 16.87 17.58 16.78 17.36 726,267 +0.73(+4.41%)
Nov 13, 2009 16.59 16.75 16.44 16.63 358,040 +0.09(+0.56%)
Nov 12, 2009 16.53 16.72 16.24 16.54 497,699 -0.05(-0.30%)
Nov 11, 2009 16.62 16.62 16.18 16.59 490,322 +0.20(+1.23%)
Nov 10, 2009 16.29 16.55 16.15 16.39 296,541 -0.05(-0.31%)
Nov 09, 2009 15.91 16.44 15.76 16.44 474,046 +0.74(+4.71%)
Nov 06, 2009 15.40 15.83 15.40 15.70 920,665 +0.17(+1.06%)
Nov 05, 2009 15.33 15.61 15.26 15.53 1,119,998 +0.42(+2.76%)
Nov 04, 2009 15.85 15.88 15.05 15.11 969,327 -0.47(-3.04%)
Nov 03, 2009 15.44 15.70 15.25 15.59 788,065 -0.01(-0.09%)
Nov 02, 2009 15.81 16.04 15.17 15.60 998,038 -0.15(-0.96%)
Oct 30, 2009 16.92 16.92 15.40 15.75 1,466,959 -1.16(-6.84%)
Oct 29, 2009 16.59 17.95 16.59 16.91 1,860,675 +0.64(+3.93%)
Oct 28, 2009 17.25 17.35 16.26 16.27 1,063,921 -0.97(-5.62%)
Oct 27, 2009 17.25 17.54 17.08 17.24 1,169,894 +0.00(+0.00%)
Oct 26, 2009 17.23 17.56 16.55 17.24 872,956 +0.07(+0.42%)
Oct 23, 2009 17.16 17.26 16.96 17.17 1,117,360 -0.59(-3.32%)
Oct 22, 2009 17.02 17.89 16.85 17.76 890,239 +0.77(+4.52%)
Oct 21, 2009 16.75 17.37 16.72 16.99 1,267,989 +0.14(+0.85%)
Oct 20, 2009 16.67 16.91 16.65 16.84 651,722 +0.06(+0.39%)
Oct 19, 2009 16.54 16.83 16.29 16.78 272,157 +0.23(+1.39%)
Oct 16, 2009 16.17 16.69 16.05 16.55 827,371 +0.18(+1.10%)
Oct 15, 2009 16.39 16.40 16.07 16.37 553,377 -0.19(-1.13%)
Oct 14, 2009 16.26 16.65 16.10 16.56 542,545 +0.53(+3.32%)
Oct 13, 2009 16.05 16.13 15.78 16.03 420,571 -0.09(-0.53%)
Oct 12, 2009 16.26 16.44 15.92 16.11 484,686 -0.04(-0.27%)
Oct 09, 2009 16.05 16.26 15.92 16.16 300,436 +0.10(+0.63%)
Oct 08, 2009 15.82 16.26 15.82 16.05 718,507 +0.29(+1.87%)
Oct 07, 2009 15.69 15.81 15.47 15.76 530,291 -0.03(-0.18%)
Oct 06, 2009 15.85 16.03 15.48 15.79 953,675 +0.13(+0.83%)
Oct 05, 2009 15.44 15.72 15.29 15.66 654,551 +0.33(+2.16%)
Oct 02, 2009 15.42 15.63 15.05 15.33 682,166 -0.30(-1.93%)
Oct 01, 2009 16.59 16.59 15.57 15.63 814,918 -0.97(-5.84%)
Sep 30, 2009 17.09 17.09 16.33 16.60 836,676 -0.45(-2.61%)
Sep 29, 2009 17.25 17.47 17.00 17.05 643,081 -0.20(-1.17%)
Sep 28, 2009 16.65 17.72 16.53 17.25 1,285,645 +0.73(+4.44%)
Sep 25, 2009 16.30 16.77 16.19 16.51 1,337,281 +0.22(+1.32%)
Sep 24, 2009 17.01 17.10 16.10 16.30 803,931 -0.62(-3.69%)
Sep 23, 2009 16.88 17.38 16.61 16.92 953,686 +0.14(+0.81%)
Sep 22, 2009 16.76 16.94 16.35 16.79 1,132,531 +0.19(+1.17%)
Sep 21, 2009 16.32 16.70 16.03 16.59 1,002,326 +0.07(+0.43%)
Sep 18, 2009 16.89 16.89 16.13 16.52 951,187 +0.38(+2.36%)
Sep 17, 2009 16.77 16.83 16.08 16.14 1,325,011 -0.43(-2.60%)
Sep 16, 2009 15.80 17.24 15.80 16.57 2,611,441 +0.96(+6.17%)
Sep 15, 2009 15.15 15.74 14.98 15.61 824,827 +0.47(+3.13%)
Sep 14, 2009 14.64 15.14 14.26 15.14 1,047,563 +0.32(+2.18%)
Sep 11, 2009 14.75 14.87 14.50 14.81 908,857 +0.14(+0.93%)
Sep 10, 2009 14.43 14.70 14.21 14.68 600,360 +0.19(+1.29%)
Sep 09, 2009 14.22 14.59 14.03 14.49 564,151 +0.27(+1.87%)
Sep 08, 2009 13.95 14.36 13.83 14.22 846,736 +0.37(+2.64%)
Sep 04, 2009 13.76 13.91 13.52 13.86 687,882 +0.15(+1.10%)
Sep 03, 2009 13.66 13.82 13.45 13.71 520,084 +0.13(+0.95%)
Sep 02, 2009 13.53 13.61 13.15 13.58 1,143,291 -0.11(-0.79%)
Sep 01, 2009 14.17 14.51 13.55 13.68 1,006,771 -0.53(-3.74%)
Aug 31, 2009 14.30 14.42 14.06 14.22 854,968 -0.20(-1.40%)
Aug 28, 2009 15.08 15.08 14.25 14.42 945,089 -0.43(-2.90%)
Aug 27, 2009 14.83 14.89 14.21 14.85 648,630 +0.15(+1.03%)
Aug 26, 2009 15.02 15.03 14.56 14.70 867,786 -0.40(-2.66%)
Aug 25, 2009 14.96 15.31 14.88 15.10 720,263 +0.27(+1.84%)
Aug 24, 2009 14.88 15.24 14.76 14.83 1,315,259 -0.03(-0.19%)
Aug 21, 2009 14.71 15.09 14.52 14.86 947,495 +0.32(+2.22%)
Aug 20, 2009 14.54 14.67 14.27 14.53 680,434 -0.01(-0.05%)
Aug 19, 2009 14.12 14.73 14.01 14.54 721,035 +0.05(+0.35%)
Aug 18, 2009 13.99 14.54 13.81 14.49 1,113,312 +0.78(+5.71%)
Aug 17, 2009 14.01 14.04 13.67 13.71 959,785 -0.56(-3.93%)
Aug 14, 2009 14.50 14.50 14.01 14.27 888,893 -0.24(-1.63%)
Aug 13, 2009 14.50 14.58 14.28 14.50 730,939 +0.15(+1.05%)
Aug 12, 2009 14.21 14.63 14.05 14.35 1,062,333 +0.19(+1.37%)
Aug 11, 2009 14.18 14.29 13.94 14.16 1,128,969 -0.02(-0.15%)
Aug 10, 2009 14.45 14.45 14.05 14.18 835,109 -0.32(-2.18%)
Aug 07, 2009 14.04 14.65 14.03 14.50 1,061,459 +0.72(+5.21%)
Aug 06, 2009 13.92 14.14 13.70 13.78 840,883 -0.01(-0.10%)
Aug 05, 2009 13.95 14.33 13.70 13.79 1,065,267 -0.32(-2.29%)
Aug 04, 2009 13.40 14.43 13.40 14.12 1,630,378 +0.75(+5.65%)
Aug 03, 2009 13.43 13.45 12.91 13.36 1,367,757 +0.22(+1.64%)
Jul 31, 2009 12.69 13.33 12.46 13.15 948,042 +0.47(+3.74%)
Jul 30, 2009 12.45 13.44 11.93 12.67 3,264,090 +1.59(+14.32%)
Jul 29, 2009 11.31 11.54 11.03 11.08 492,536 -0.40(-3.50%)
Jul 28, 2009 11.49 11.80 11.29 11.49 454,098 -0.08(-0.68%)
Jul 27, 2009 11.60 11.67 11.44 11.57 583,041 +0.07(+0.62%)
Jul 24, 2009 11.61 11.64 11.29 11.49 1,289 -0.19(-1.60%)
Jul 23, 2009 11.21 11.74 11.06 11.68 423,600 +0.52(+4.63%)
Jul 22, 2009 10.92 11.31 10.88 11.16 425,745 +0.16(+1.44%)
Jul 21, 2009 11.15 11.29 10.88 11.00 315,281 +0.03(+0.26%)
Jul 20, 2009 10.65 11.03 10.60 10.98 361,211 +0.40(+3.73%)
Jul 17, 2009 10.51 10.65 10.22 10.58 540,579 +0.08(+0.75%)
Jul 16, 2009 10.34 10.53 10.16 10.50 459,967 +0.14(+1.32%)
Jul 15, 2009 9.942 10.43 9.820 10.37 526,551 +0.64(+6.57%)
Jul 14, 2009 9.346 9.812 9.346 9.726 435,923 +0.25(+2.65%)
Jul 13, 2009 9.180 9.496 9.166 9.475 385,763 +0.29(+3.21%)
Jul 10, 2009 9.101 9.245 9.015 9.180 334,213 -0.04(-0.39%)
Jul 09, 2009 8.986 9.302 8.749 9.216 567,060 +0.34(+3.80%)
Jul 08, 2009 9.130 9.130 8.807 8.879 704,852 -0.21(-2.29%)
Jul 07, 2009 8.979 9.195 8.965 9.087 714,278 +0.08(+0.88%)
Jul 06, 2009 8.929 9.051 8.764 9.008 347,131 +0.04(+0.48%)
Jul 02, 2009 9.123 9.202 8.821 8.965 493,158 -0.28(-3.03%)
Jul 01, 2009 9.137 9.410 8.994 9.245 469,762 +0.21(+2.31%)
Jun 30, 2009 8.958 9.116 8.879 9.037 613,826 +0.06(+0.72%)
Jun 29, 2009 8.771 9.101 8.663 8.972 549,846 +0.22(+2.55%)
Jun 26, 2009 8.620 8.785 8.462 8.749 947,599 +0.08(+0.91%)
Jun 25, 2009 8.347 8.670 8.340 8.670 599,855 -0.01(-0.08%)
Jun 24, 2009 8.491 8.771 8.433 8.677 642,311 +0.26(+3.07%)
Jun 23, 2009 8.397 8.649 8.196 8.419 536,514 -0.01(-0.17%)
Jun 22, 2009 8.814 9.058 8.433 8.433 498,424 -0.47(-5.25%)
Jun 19, 2009 9.410 9.410 8.828 8.900 574,544 -0.06(-0.72%)
Jun 18, 2009 8.850 9.065 8.785 8.965 513,142 +0.08(+0.89%)
Jun 17, 2009 8.986 9.144 8.491 8.886 1,170,547 -0.11(-1.20%)
Jun 16, 2009 9.403 9.590 8.879 8.994 1,687,376 -0.34(-3.69%)
Jun 15, 2009 9.633 9.741 9.094 9.338 1,645,703 -0.37(-3.85%)
Jun 12, 2009 11.26 11.31 9.518 9.712 3,782,600 -1.65(-14.48%)
Jun 11, 2009 11.64 12.00 11.29 11.36 811,593 -0.13(-1.13%)
Jun 10, 2009 11.65 11.82 11.33 11.49 720,604 -0.09(-0.81%)
Jun 09, 2009 11.58 11.77 11.50 11.58 705,356 +0.03(+0.25%)
Jun 08, 2009 11.42 11.64 11.26 11.55 1,016,012 -0.03(-0.25%)
Jun 05, 2009 11.97 12.21 11.37 11.58 1,022,278 -0.27(-2.30%)
Jun 04, 2009 11.67 11.88 11.50 11.85 1,272,350 +0.32(+2.74%)
Jun 03, 2009 11.64 11.80 11.37 11.54 1,116,547 -0.17(-1.47%)
Jun 02, 2009 11.73 11.83 11.32 11.71 1,193,461 -0.06(-0.49%)
Jun 01, 2009 11.67 11.87 11.45 11.77 1,296,868 +0.29(+2.57%)
May 29, 2009 11.57 11.64 11.23 11.47 1,135,637 +0.13(+1.14%)
May 28, 2009 11.12 11.46 10.78 11.34 2,986,617 -0.61(-5.11%)
May 27, 2009 12.33 12.62 11.90 11.95 786,676 -0.45(-3.65%)
May 26, 2009 11.80 12.51 11.59 12.41 628,056 +0.55(+4.67%)
May 22, 2009 12.01 12.12 11.79 11.85 401,546 -0.14(-1.20%)
May 21, 2009 12.19 12.20 11.72 12.00 644,283 -0.40(-3.19%)
May 20, 2009 12.38 12.99 12.29 12.39 534,971 +0.06(+0.52%)
May 19, 2009 12.19 12.52 11.80 12.33 505,392 +0.01(+0.12%)
May 18, 2009 12.36 12.36 11.97 12.31 575,231 +0.04(+0.35%)
May 15, 2009 11.77 12.62 11.50 12.27 891,069 +0.50(+4.21%)
May 14, 2009 11.06 11.92 11.05 11.77 1,019,546 +0.73(+6.57%)
May 13, 2009 11.56 11.56 10.94 11.05 724,733 -0.70(-5.93%)
May 12, 2009 12.21 12.50 11.44 11.74 938,219 -0.42(-3.48%)
May 11, 2009 12.68 12.68 12.13 12.17 736,883 -0.71(-5.52%)
May 08, 2009 12.38 13.08 12.38 12.88 943,635 +0.74(+6.09%)
May 07, 2009 12.98 13.23 11.99 12.14 788,644 -0.70(-5.43%)
May 06, 2009 12.48 12.92 12.28 12.84 822,418 +0.65(+5.30%)
May 05, 2009 12.54 12.84 11.98 12.19 720,218 -0.33(-2.64%)
May 04, 2009 11.55 12.57 11.31 12.52 1,391,088 +1.73(+16.05%)
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.