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

Viacom (NQ: VIAB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2007 35.53 35.82 35.32 35.63 2,979,325 +0.30(+0.85%)
Jun 28, 2007 35.27 35.65 35.10 35.33 3,278,128 -0.02(-0.05%)
Jun 27, 2007 35.20 35.52 34.88 35.35 2,798,875 -0.21(-0.58%)
Jun 26, 2007 35.35 35.73 35.18 35.55 2,436,972 +0.47(+1.34%)
Jun 25, 2007 35.06 35.48 34.84 35.08 2,405,378 +0.00(+0.00%)
Jun 22, 2007 35.65 35.84 34.96 35.08 5,672,665 -0.62(-1.75%)
Jun 21, 2007 36.38 36.24 35.62 35.71 4,781,315 -0.81(-2.22%)
Jun 20, 2007 36.74 36.85 36.20 36.52 2,450,126 -0.07(-0.19%)
Jun 19, 2007 36.74 36.83 36.29 36.59 2,307,004 -0.28(-0.77%)
Jun 18, 2007 37.23 37.39 36.66 36.87 1,994,006 -0.39(-1.06%)
Jun 15, 2007 36.83 37.49 36.74 37.27 3,458,754 +0.46(+1.26%)
Jun 14, 2007 36.59 36.92 36.59 36.80 2,248,997 +0.32(+0.88%)
Jun 13, 2007 36.23 36.63 35.93 36.48 3,738,337 +0.46(+1.27%)
Jun 12, 2007 37.91 37.91 35.97 36.03 3,389,120 -1.12(-3.02%)
Jun 11, 2007 36.92 37.28 36.63 37.15 1,866,890 +0.14(+0.37%)
Jun 08, 2007 36.60 37.04 36.28 37.01 2,572,217 +0.28(+0.77%)
Jun 07, 2007 36.86 37.13 36.55 36.73 2,449,425 -0.33(-0.88%)
Jun 06, 2007 37.34 37.56 36.88 37.05 2,980,762 -0.21(-0.55%)
Jun 05, 2007 38.44 38.44 37.23 37.26 3,933,333 -0.42(-1.11%)
Jun 04, 2007 37.46 37.76 37.32 37.68 3,027,602 +0.07(+0.18%)
Jun 01, 2007 38.44 38.45 37.21 37.61 3,496,374 -0.84(-2.18%)
May 31, 2007 38.32 38.54 38.10 38.45 3,861,714 +0.33(+0.88%)
May 30, 2007 37.25 38.17 37.16 38.11 3,157,789 +0.57(+1.53%)
May 29, 2007 37.19 37.59 36.92 37.54 2,292,283 +0.33(+0.90%)
May 25, 2007 36.92 37.30 36.78 37.21 1,548,167 +0.33(+0.88%)
May 24, 2007 37.41 37.54 36.86 36.88 2,012,816 -0.58(-1.55%)
May 23, 2007 37.56 37.80 37.36 37.46 2,042,258 -0.17(-0.45%)
May 22, 2007 36.77 37.66 36.42 37.63 3,507,809 +1.04(+2.85%)
May 21, 2007 36.56 36.76 36.42 36.59 3,075,772 -0.15(-0.40%)
May 18, 2007 36.80 36.80 36.55 36.74 4,226,470 -0.02(-0.05%)
May 17, 2007 36.76 36.76 36.40 36.75 2,208,224 -0.05(-0.14%)
May 16, 2007 36.56 36.80 36.50 36.80 1,783,120 +0.26(+0.70%)
May 15, 2007 36.54 36.78 36.33 36.55 2,179,421 +0.15(+0.42%)
May 14, 2007 36.00 36.50 35.86 36.39 1,774,358 +0.39(+1.09%)
May 11, 2007 35.54 36.27 35.12 36.00 2,198,699 +0.47(+1.33%)
May 10, 2007 35.70 36.42 35.44 35.53 1,959,306 -0.44(-1.21%)
May 09, 2007 35.55 36.06 35.37 35.97 2,200,802 +0.34(+0.96%)
May 08, 2007 35.78 36.10 35.43 35.62 2,077,881 -0.31(-0.86%)
May 07, 2007 35.58 36.03 35.58 35.93 2,651,080 +0.56(+1.60%)
May 04, 2007 35.61 35.86 35.32 35.37 2,441,597 -0.15(-0.43%)
May 03, 2007 35.81 36.04 35.37 35.52 1,859,880 -0.18(-0.50%)
May 02, 2007 35.24 36.00 35.20 35.70 2,093,117 +0.48(+1.36%)
May 01, 2007 34.54 35.71 34.54 35.22 2,575,282 -0.09(-0.24%)
Apr 30, 2007 35.69 35.90 35.31 35.31 2,744,444 -0.50(-1.39%)
Apr 27, 2007 36.36 36.36 35.50 35.80 2,140,444 -0.57(-1.58%)
Apr 26, 2007 36.42 36.54 36.10 36.38 1,858,875 -0.21(-0.58%)
Apr 25, 2007 36.78 36.80 36.38 36.59 2,754,470 +0.02(+0.05%)
Apr 24, 2007 36.25 36.69 36.03 36.57 2,496,275 +0.39(+1.06%)
Apr 23, 2007 35.90 36.24 35.78 36.19 2,054,843 +0.37(+1.03%)
Apr 20, 2007 36.80 36.80 35.53 35.82 2,877,870 +0.21(+0.60%)
Apr 19, 2007 35.82 35.82 35.33 35.61 2,101,259 +0.03(+0.10%)
Apr 18, 2007 35.34 35.68 35.30 35.57 2,832,290 +0.02(+0.05%)
Apr 17, 2007 35.09 35.55 34.76 35.55 2,012,933 +0.40(+1.14%)
Apr 16, 2007 34.55 35.37 34.42 35.15 2,303,966 +0.80(+2.34%)
Apr 13, 2007 35.93 35.93 33.98 34.35 2,607,606 +0.03(+0.07%)
Apr 12, 2007 34.03 34.40 33.93 34.32 3,113,101 +0.05(+0.15%)
Apr 11, 2007 34.70 34.79 34.01 34.27 4,158,069 -0.48(-1.38%)
Apr 10, 2007 35.02 35.14 34.72 34.75 2,345,910 -0.34(-0.98%)
Apr 09, 2007 34.98 35.16 34.82 35.09 1,963,045 +0.27(+0.76%)
Apr 05, 2007 35.15 35.24 34.72 34.83 2,330,838 -0.39(-1.12%)
Apr 04, 2007 35.55 35.59 35.20 35.22 3,528,522 -0.28(-0.80%)
Apr 03, 2007 35.31 35.80 35.28 35.50 2,380,288 +0.41(+1.17%)
Apr 02, 2007 35.26 35.30 34.88 35.09 2,776,326 -0.09(-0.27%)
Mar 30, 2007 34.74 35.23 34.48 35.19 3,216,645 +0.39(+1.11%)
Mar 29, 2007 35.61 35.61 34.60 34.80 2,123,218 -0.12(-0.34%)
Mar 28, 2007 34.84 35.02 34.51 34.92 1,934,420 -0.09(-0.24%)
Mar 27, 2007 35.08 35.20 34.78 35.01 2,271,954 -0.26(-0.73%)
Mar 26, 2007 35.33 35.52 34.43 35.26 2,791,515 -0.16(-0.46%)
Mar 23, 2007 35.81 35.90 35.35 35.43 2,365,402 -0.36(-1.00%)
Mar 22, 2007 35.90 36.05 35.58 35.79 2,645,618 -0.16(-0.45%)
Mar 21, 2007 35.07 35.99 35.06 35.95 3,707,514 +0.86(+2.46%)
Mar 20, 2007 35.04 35.18 34.90 35.08 2,047,516 -0.01(-0.02%)
Mar 19, 2007 34.41 35.20 34.38 35.09 3,442,981 +0.77(+2.24%)
Mar 16, 2007 34.49 34.56 34.16 34.32 3,330,002 -0.14(-0.40%)
Mar 15, 2007 34.08 34.56 33.94 34.46 2,358,060 +0.33(+0.98%)
Mar 14, 2007 34.00 34.28 33.80 34.13 3,726,537 +0.33(+0.99%)
Mar 13, 2007 33.87 34.38 33.47 33.79 5,082,045 -0.08(-0.23%)
Mar 12, 2007 33.83 33.99 33.47 33.87 2,631,335 +0.40(+1.20%)
Mar 09, 2007 33.29 33.57 33.21 33.47 1,687,316 +0.29(+0.88%)
Mar 08, 2007 33.26 33.46 32.95 33.18 3,392,509 +0.21(+0.62%)
Mar 07, 2007 33.42 33.44 32.94 32.97 4,014,767 -0.62(-1.86%)
Mar 06, 2007 33.47 33.82 33.17 33.59 3,311,660 +0.21(+0.62%)
Mar 05, 2007 33.38 33.61 33.23 33.39 3,005,788 -0.08(-0.23%)
Mar 02, 2007 34.45 34.45 32.95 33.47 4,572,182 +0.45(+1.37%)
Mar 01, 2007 33.38 33.41 31.88 33.01 5,991,003 -0.40(-1.20%)
Feb 28, 2007 33.49 34.07 33.38 33.41 4,322,975 -0.17(-0.51%)
Feb 27, 2007 34.42 34.54 32.57 33.59 5,071,180 -0.98(-2.82%)
Feb 26, 2007 34.54 34.83 34.40 34.56 1,896,388 +0.05(+0.15%)
Feb 23, 2007 34.71 34.78 34.37 34.51 1,734,050 -0.17(-0.49%)
Feb 22, 2007 34.73 34.88 34.52 34.68 1,394,180 -0.09(-0.27%)
Feb 21, 2007 34.49 34.92 34.49 34.78 1,252,811 +0.27(+0.77%)
Feb 20, 2007 34.73 34.99 34.49 34.51 2,650,145 -0.13(-0.37%)
Feb 16, 2007 34.24 34.80 34.09 34.64 3,412,721 +0.26(+0.75%)
Feb 15, 2007 34.33 34.42 34.18 34.38 1,806,370 +0.05(+0.15%)
Feb 14, 2007 34.42 34.62 34.26 34.33 2,615,473 +0.13(+0.38%)
Feb 13, 2007 34.05 34.25 33.90 34.20 1,943,002 +0.33(+0.96%)
Feb 12, 2007 34.61 34.63 33.81 33.88 2,645,497 -0.63(-1.84%)
Feb 09, 2007 34.90 35.09 34.34 34.51 2,348,246 -0.33(-0.96%)
Feb 08, 2007 35.01 35.18 34.74 34.84 2,278,496 -0.16(-0.46%)
Feb 07, 2007 35.12 35.25 34.96 35.01 2,633,672 -0.17(-0.49%)
Feb 06, 2007 35.23 35.49 35.03 35.18 2,100,558 +0.09(+0.24%)
Feb 05, 2007 35.05 35.18 34.55 35.09 2,537,167 -0.09(-0.24%)
Feb 02, 2007 34.68 35.23 34.49 35.18 1,813,497 +0.64(+1.86%)
Feb 01, 2007 34.88 35.07 34.42 34.54 1,910,586 -0.27(-0.79%)
Jan 31, 2007 34.48 34.90 34.32 34.81 2,389,956 +0.22(+0.64%)
Jan 30, 2007 34.58 34.76 34.28 34.59 3,453,730 +0.02(+0.05%)
Jan 29, 2007 34.11 34.83 33.95 34.57 6,590,840 +0.62(+1.81%)
Jan 26, 2007 34.29 34.37 33.95 33.95 4,800,826 -0.24(-0.70%)
Jan 25, 2007 34.31 34.59 33.96 34.19 3,432,816 -0.29(-0.84%)
Jan 24, 2007 34.78 34.98 34.42 34.48 3,898,984 -0.33(-0.96%)
Jan 23, 2007 35.51 35.73 34.78 34.82 3,062,102 -0.62(-1.74%)
Jan 22, 2007 35.61 35.65 35.06 35.43 1,727,624 -0.30(-0.84%)
Jan 19, 2007 35.78 35.98 35.62 35.73 2,970,271 -0.15(-0.41%)
Jan 18, 2007 35.74 35.96 35.69 35.88 3,705,040 +0.19(+0.53%)
Jan 17, 2007 35.88 35.97 35.63 35.69 1,854,389 -0.15(-0.43%)
Jan 16, 2007 35.76 35.85 35.63 35.85 2,793,734 +0.07(+0.19%)
Jan 12, 2007 36.27 36.28 35.68 35.78 5,196,192 -0.50(-1.39%)
Jan 11, 2007 36.36 36.47 36.19 36.28 3,150,545 -0.10(-0.28%)
Jan 10, 2007 35.82 36.44 35.62 36.38 3,356,056 +0.35(+0.97%)
Jan 09, 2007 36.12 36.38 35.95 36.03 2,945,034 -0.09(-0.26%)
Jan 08, 2007 35.55 36.19 35.39 36.13 5,350,880 +0.63(+1.78%)
Jan 05, 2007 35.26 35.79 35.21 35.49 4,337,462 +0.20(+0.56%)
Jan 04, 2007 35.59 35.59 35.10 35.30 3,294,719 -0.29(-0.82%)
Jan 03, 2007 35.12 35.85 35.10 35.59 5,109,151 +0.47(+1.34%)
Dec 29, 2006 34.78 35.20 34.66 35.12 3,824,794 +0.33(+0.96%)
Dec 28, 2006 34.56 34.81 34.53 34.78 2,062,821 +0.15(+0.44%)
Dec 27, 2006 34.54 34.70 34.19 34.63 2,660,193 +0.09(+0.27%)
Dec 26, 2006 33.91 34.63 33.78 34.54 2,566,142 +0.59(+1.74%)
Dec 22, 2006 33.59 34.07 33.47 33.95 3,505,370 +0.19(+0.56%)
Dec 21, 2006 33.68 33.81 33.48 33.76 5,066,039 +0.17(+0.51%)
Dec 20, 2006 33.65 33.74 33.33 33.59 2,548,500 -0.09(-0.25%)
Dec 19, 2006 32.61 33.76 32.58 33.67 3,868,140 +0.82(+2.50%)
Dec 18, 2006 32.67 33.04 32.61 32.85 2,339,484 +0.34(+1.05%)
Dec 15, 2006 32.31 32.70 32.10 32.51 4,428,359 +0.16(+0.50%)
Dec 14, 2006 32.21 32.48 32.13 32.34 4,760,752 +0.14(+0.43%)
Dec 13, 2006 32.52 32.67 32.16 32.21 2,707,861 -0.18(-0.55%)
Dec 12, 2006 32.59 32.69 32.18 32.39 3,156,854 -0.31(-0.94%)
Dec 11, 2006 32.27 32.83 32.27 32.70 2,330,137 +0.44(+1.35%)
Dec 08, 2006 32.35 32.53 32.17 32.26 2,265,995 -0.18(-0.55%)
Dec 07, 2006 32.76 32.78 32.39 32.44 2,184,445 -0.30(-0.92%)
Dec 06, 2006 32.75 32.83 32.62 32.74 1,511,131 -0.07(-0.21%)
Dec 05, 2006 33.04 33.05 32.70 32.81 2,370,445 -0.21(-0.65%)
Dec 04, 2006 32.80 33.44 32.80 33.02 2,539,036 +0.40(+1.23%)
Dec 01, 2006 32.44 32.73 32.10 32.62 2,453,864 +0.32(+0.98%)
Nov 30, 2006 32.29 32.51 32.10 32.30 2,964,779 +0.00(+0.00%)
Nov 29, 2006 32.34 32.51 32.10 32.30 2,807,754 +0.01(+0.03%)
Nov 28, 2006 32.11 32.40 32.06 32.29 3,460,272 +0.03(+0.08%)
Nov 27, 2006 33.32 33.38 32.27 32.27 2,417,996 -1.14(-3.41%)
Nov 24, 2006 32.96 33.69 32.88 33.41 1,239,842 +0.19(+0.57%)
Nov 22, 2006 33.31 33.42 33.21 33.22 1,938,393 -0.09(-0.26%)
Nov 21, 2006 33.47 33.47 33.22 33.30 2,843,856 -0.12(-0.36%)
Nov 20, 2006 33.59 33.80 33.23 33.42 2,139,814 -0.22(-0.66%)
Nov 17, 2006 33.47 33.83 33.43 33.65 2,912,788 +0.09(+0.26%)
Nov 16, 2006 33.08 33.69 33.00 33.56 3,112,574 +0.63(+1.92%)
Nov 15, 2006 33.09 33.20 32.87 32.93 2,672,928 -0.21(-0.62%)
Nov 14, 2006 33.04 33.24 32.82 33.13 2,556,678 +0.13(+0.39%)
Nov 13, 2006 32.78 33.06 32.60 33.00 2,265,177 +0.34(+1.05%)
Nov 10, 2006 34.21 34.21 31.99 32.66 5,740,989 -0.18(-0.55%)
Nov 09, 2006 33.81 33.89 32.80 32.84 4,987,643 -1.11(-3.28%)
Nov 08, 2006 34.10 34.10 33.35 33.95 2,499,079 -0.20(-0.58%)
Nov 07, 2006 33.68 34.24 33.18 34.15 3,170,875 +0.37(+1.09%)
Nov 06, 2006 33.37 34.01 33.14 33.78 2,431,432 +0.52(+1.57%)
Nov 03, 2006 33.00 33.45 32.62 33.26 1,779,966 +0.43(+1.30%)
Nov 02, 2006 33.17 33.23 32.68 32.83 2,462,977 -0.56(-1.69%)
Nov 01, 2006 33.35 33.98 33.32 33.40 2,095,651 +0.09(+0.26%)
Oct 31, 2006 33.77 33.82 33.17 33.31 2,861,148 -0.50(-1.47%)
Oct 30, 2006 34.09 34.21 33.69 33.81 1,313,564 -0.37(-1.08%)
Oct 27, 2006 33.59 34.22 33.47 34.18 2,973,308 +0.41(+1.22%)
Oct 26, 2006 33.03 33.88 32.98 33.77 3,440,995 +0.74(+2.23%)
Oct 25, 2006 33.05 33.16 32.77 33.03 1,980,219 -0.19(-0.57%)
Oct 24, 2006 32.89 33.27 32.80 33.22 1,618,034 +0.20(+0.60%)
Oct 23, 2006 32.46 33.21 32.40 33.02 2,008,610 +0.34(+1.05%)
Oct 20, 2006 33.30 33.30 32.63 32.68 2,364,019 -0.56(-1.70%)
Oct 19, 2006 33.27 33.34 32.98 33.24 2,251,625 -0.05(-0.15%)
Oct 18, 2006 33.30 33.38 33.10 33.30 3,653,633 +0.09(+0.28%)
Oct 17, 2006 33.02 33.26 32.73 33.20 1,613,127 +0.09(+0.26%)
Oct 16, 2006 33.21 33.30 33.04 33.12 1,582,750 -0.15(-0.44%)
Oct 13, 2006 33.35 33.50 33.04 33.26 1,998,445 -0.15(-0.46%)
Oct 12, 2006 32.66 33.64 32.66 33.41 2,433,652 +0.82(+2.52%)
Oct 11, 2006 32.71 32.80 32.36 32.59 1,464,514 -0.18(-0.55%)
Oct 10, 2006 32.91 32.92 32.60 32.77 1,457,737 -0.18(-0.55%)
Oct 09, 2006 32.64 32.95 32.63 32.95 1,095,085 +0.21(+0.65%)
Oct 06, 2006 32.72 32.97 32.46 32.74 1,745,733 +0.04(+0.13%)
Oct 05, 2006 32.35 32.83 32.28 32.70 1,956,034 +0.15(+0.47%)
Oct 04, 2006 32.40 32.62 31.80 32.54 2,288,661 -0.01(-0.03%)
Oct 03, 2006 31.68 32.63 31.66 32.55 2,125,444 +0.83(+2.62%)
Oct 02, 2006 31.88 32.35 31.61 31.72 3,306,986 -0.10(-0.32%)
Sep 29, 2006 31.74 32.17 31.69 31.82 2,475,362 +0.15(+0.49%)
Sep 28, 2006 32.15 32.26 31.67 31.67 3,208,962 -0.47(-1.46%)
Sep 27, 2006 32.12 32.33 31.98 32.14 2,401,523 -0.12(-0.37%)
Sep 26, 2006 32.10 32.33 31.93 32.26 2,000,431 +0.09(+0.29%)
Sep 25, 2006 31.80 32.23 31.57 32.17 2,843,622 +0.47(+1.49%)
Sep 22, 2006 31.80 31.88 31.36 31.69 2,145,539 +0.03(+0.08%)
Sep 21, 2006 31.82 32.21 31.67 31.67 5,028,419 -0.15(-0.46%)
Sep 20, 2006 31.70 31.96 31.47 31.81 3,188,750 +0.15(+0.49%)
Sep 19, 2006 31.17 31.68 31.04 31.66 3,953,078 +0.44(+1.40%)
Sep 18, 2006 31.24 31.53 31.13 31.22 2,637,878 -0.08(-0.25%)
Sep 15, 2006 30.68 31.35 30.68 31.30 4,642,516 +0.67(+2.18%)
Sep 14, 2006 31.00 31.19 30.61 30.63 3,681,790 -0.37(-1.19%)
Sep 13, 2006 30.47 31.04 30.38 31.00 4,634,104 +0.53(+1.74%)
Sep 12, 2006 30.04 30.60 30.00 30.47 4,871,043 +0.41(+1.37%)
Sep 11, 2006 29.36 30.09 29.32 30.06 3,452,912 +0.56(+1.92%)
Sep 08, 2006 29.40 29.60 29.29 29.49 4,461,657 +0.27(+0.94%)
Sep 06, 2006 29.74 29.85 28.99 29.22 6,656,267 -0.64(-2.15%)
Sep 05, 2006 30.94 30.94 29.57 29.86 15,677,021 -1.78(-5.63%)
Sep 01, 2006 31.28 31.69 31.24 31.64 1,510,897 +0.57(+1.85%)
Aug 31, 2006 31.20 31.41 31.05 31.07 1,814,899 +0.00(+0.00%)
Aug 30, 2006 31.46 31.66 31.04 31.07 1,571,183 -0.39(-1.25%)
Aug 29, 2006 31.41 31.50 31.01 31.46 1,763,609 +0.11(+0.35%)
Aug 28, 2006 31.06 31.50 31.06 31.35 1,722,717 +0.25(+0.80%)
Aug 25, 2006 31.15 31.39 31.06 31.10 1,778,447 -0.15(-0.47%)
Aug 24, 2006 31.50 31.51 31.15 31.25 1,682,292 -0.10(-0.33%)
Aug 23, 2006 31.37 31.61 31.21 31.35 2,181,057 +0.16(+0.52%)
Aug 22, 2006 31.09 31.33 31.03 31.19 1,531,693 -0.03(-0.11%)
Aug 21, 2006 31.60 31.76 31.22 31.22 1,586,021 -0.38(-1.19%)
Aug 18, 2006 31.58 31.96 31.51 31.60 2,216,691 +0.03(+0.08%)
Aug 17, 2006 31.37 31.69 31.15 31.57 2,757,749 +0.30(+0.96%)
Aug 16, 2006 31.22 31.33 31.15 31.28 2,179,187 +0.09(+0.27%)
Aug 15, 2006 31.37 31.72 31.16 31.19 3,048,900 +0.01(+0.03%)
Aug 14, 2006 31.93 31.93 31.18 31.18 2,330,955 -0.39(-1.22%)
Aug 11, 2006 31.73 32.04 31.42 31.57 5,675,796 -0.15(-0.46%)
Aug 10, 2006 30.00 31.89 29.96 31.71 7,337,643 +2.80(+9.68%)
Aug 09, 2006 29.53 29.53 28.83 28.91 3,179,170 -0.53(-1.80%)
Aug 08, 2006 29.58 29.66 29.38 29.44 2,699,449 +0.10(+0.35%)
Aug 07, 2006 29.33 29.39 29.20 29.34 2,400,938 +0.05(+0.18%)
Aug 04, 2006 28.96 29.37 28.87 29.29 2,998,194 +0.55(+1.91%)
Aug 03, 2006 29.14 29.15 28.49 28.74 2,991,885 -0.42(-1.44%)
Aug 02, 2006 29.48 29.61 29.08 29.16 1,768,049 -0.32(-1.07%)
Aug 01, 2006 29.83 29.83 29.10 29.48 3,623,256 -0.35(-1.18%)
Jul 31, 2006 30.02 30.12 29.61 29.83 2,325,464 -0.36(-1.19%)
Jul 28, 2006 29.30 30.21 29.10 30.19 4,515,400 +1.13(+3.89%)
Jul 27, 2006 28.87 29.07 28.65 29.06 3,275,441 +0.36(+1.25%)
Jul 26, 2006 28.39 28.75 28.39 28.70 3,091,778 +0.24(+0.84%)
Jul 25, 2006 28.42 28.64 28.01 28.46 3,127,412 -0.11(-0.39%)
Jul 24, 2006 28.64 28.78 28.29 28.57 2,694,542 -0.08(-0.27%)
Jul 21, 2006 29.04 29.04 28.45 28.65 2,262,023 -0.25(-0.86%)
Jul 20, 2006 29.47 29.47 28.84 28.90 1,911,287 -0.42(-1.43%)
Jul 19, 2006 28.83 29.34 28.52 29.32 4,141,415 +0.68(+2.39%)
Jul 18, 2006 28.33 28.66 27.75 28.63 3,191,554 +0.30(+1.06%)
Jul 17, 2006 28.46 28.65 28.03 28.33 2,950,993 -0.17(-0.60%)
Jul 14, 2006 28.72 29.07 28.29 28.50 3,774,205 -0.43(-1.48%)
Jul 13, 2006 29.64 29.64 28.84 28.93 5,037,181 -0.71(-2.40%)
Jul 12, 2006 30.26 30.35 29.61 29.64 3,197,863 -0.66(-2.18%)
Jul 11, 2006 30.33 30.44 30.09 30.30 3,961,607 -0.03(-0.11%)
Jul 10, 2006 29.77 30.47 29.70 30.33 3,804,816 +0.55(+1.84%)
Jul 07, 2006 29.23 29.85 29.19 29.79 5,364,316 +0.46(+1.58%)
Jul 06, 2006 30.41 30.75 29.31 29.32 4,378,471 -1.10(-3.60%)
Jul 05, 2006 30.71 30.84 30.34 30.42 2,682,275 -0.53(-1.71%)
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.