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 (%)
Jul 31, 2008 24.23 25.16 23.91 23.91 5,935,636 -0.49(-2.00%)
Jul 30, 2008 24.86 24.87 24.00 24.39 10,394,165 -0.99(-3.91%)
Jul 29, 2008 25.39 25.75 24.87 25.39 3,908,792 -0.17(-0.67%)
Jul 28, 2008 25.67 25.87 25.42 25.56 2,677,590 -0.45(-1.74%)
Jul 25, 2008 25.75 26.31 25.70 26.01 3,653,277 +0.42(+1.64%)
Jul 24, 2008 26.58 26.58 25.55 25.59 3,737,133 -1.04(-3.89%)
Jul 23, 2008 25.59 26.63 25.54 26.63 4,034,461 +1.08(+4.22%)
Jul 22, 2008 25.22 26.18 25.21 25.55 4,998,959 +0.09(+0.37%)
Jul 21, 2008 25.31 25.57 25.14 25.45 3,053,356 +0.09(+0.37%)
Jul 18, 2008 25.44 25.57 24.72 25.36 4,513,692 -0.09(-0.34%)
Jul 17, 2008 24.70 25.57 24.66 25.45 3,747,533 +0.59(+2.38%)
Jul 16, 2008 23.84 24.86 23.62 24.86 5,101,282 +0.86(+3.57%)
Jul 15, 2008 23.95 24.49 23.44 24.00 4,323,754 -0.10(-0.43%)
Jul 14, 2008 24.35 24.50 23.89 24.10 4,417,206 +0.07(+0.29%)
Jul 11, 2008 23.70 24.49 23.54 24.03 7,963,823 -0.03(-0.14%)
Jul 10, 2008 23.88 24.33 23.64 24.07 6,808,984 +0.19(+0.79%)
Jul 09, 2008 24.65 24.81 23.87 23.88 5,954,423 -0.84(-3.39%)
Jul 08, 2008 24.57 25.04 24.41 24.72 5,153,559 +0.09(+0.38%)
Jul 07, 2008 25.45 25.65 24.46 24.62 4,573,648 -0.77(-3.03%)
Jul 04, 2008 25.75 25.87 25.28 25.39 4,121,205 +0.00(+0.00%)
Jul 03, 2008 25.75 25.87 25.28 25.39 4,121,205 -0.30(-1.17%)
Jul 02, 2008 25.99 26.32 25.69 25.69 6,237,454 -0.30(-1.15%)
Jul 01, 2008 25.69 26.19 25.69 25.99 4,462,220 -0.15(-0.56%)
Jun 30, 2008 26.09 26.39 25.71 26.14 5,774,091 -0.02(-0.07%)
Jun 27, 2008 26.36 26.48 25.93 26.16 4,691,333 -0.28(-1.07%)
Jun 26, 2008 26.64 26.80 26.23 26.44 6,620,894 -0.55(-2.03%)
Jun 25, 2008 26.66 27.57 26.48 26.99 7,687,277 +0.33(+1.22%)
Jun 24, 2008 25.75 26.68 25.73 26.66 9,545,713 +0.97(+3.76%)
Jun 23, 2008 26.96 27.05 25.68 25.69 7,244,246 -1.27(-4.70%)
Jun 20, 2008 27.56 27.56 26.83 26.96 6,696,301 -0.49(-1.78%)
Jun 19, 2008 27.75 27.99 27.41 27.45 4,324,983 -0.38(-1.35%)
Jun 18, 2008 27.89 28.01 27.59 27.83 5,167,107 -0.29(-1.03%)
Jun 17, 2008 28.56 28.69 27.80 28.12 4,697,917 -0.41(-1.44%)
Jun 16, 2008 29.69 29.72 28.32 28.53 3,110,967 -0.44(-1.51%)
Jun 13, 2008 28.33 28.96 28.19 28.96 3,409,401 +0.83(+2.95%)
Jun 12, 2008 28.77 28.78 27.90 28.13 3,697,760 -0.31(-1.08%)
Jun 11, 2008 28.71 29.02 28.44 28.44 2,560,274 -0.46(-1.60%)
Jun 10, 2008 28.80 29.15 28.54 28.90 5,441,795 -0.13(-0.44%)
Jun 09, 2008 29.36 29.43 28.79 29.03 4,286,780 -0.35(-1.19%)
Jun 06, 2008 30.01 30.31 29.26 29.38 5,004,937 -1.26(-4.11%)
Jun 05, 2008 30.21 30.68 30.20 30.64 2,908,707 +0.46(+1.53%)
Jun 04, 2008 30.33 30.57 30.05 30.18 4,663,521 -0.20(-0.65%)
Jun 03, 2008 30.56 30.80 30.09 30.38 3,773,841 -0.14(-0.45%)
Jun 02, 2008 30.66 30.82 30.15 30.51 3,635,308 -0.15(-0.47%)
May 30, 2008 30.50 30.83 30.03 30.66 4,089,994 +0.16(+0.53%)
May 29, 2008 31.00 31.14 30.43 30.50 7,537,375 -0.74(-2.36%)
May 28, 2008 32.80 33.28 30.62 31.23 8,801,378 -1.55(-4.73%)
May 27, 2008 32.75 33.03 32.31 32.78 2,909,266 -0.02(-0.05%)
May 26, 2008 33.32 33.88 32.70 32.80 0 +0.00(+0.00%)
May 23, 2008 33.32 33.88 32.70 32.80 1,874,292 -0.62(-1.84%)
May 22, 2008 33.60 33.77 33.25 33.41 2,976,570 -0.15(-0.46%)
May 21, 2008 33.31 33.90 33.27 33.57 3,457,632 +0.09(+0.26%)
May 20, 2008 33.48 33.68 33.28 33.48 4,591,593 -0.03(-0.10%)
May 19, 2008 33.85 33.90 33.39 33.52 2,131,079 -0.45(-1.31%)
May 16, 2008 34.24 34.24 33.26 33.96 2,981,275 -0.26(-0.75%)
May 15, 2008 34.24 34.42 33.86 34.22 2,903,119 +0.03(+0.08%)
May 14, 2008 34.02 34.29 33.81 34.19 2,355,373 +0.39(+1.14%)
May 13, 2008 33.13 34.09 33.13 33.81 3,142,664 +0.51(+1.54%)
May 12, 2008 32.99 33.47 32.84 33.30 2,362,910 +0.51(+1.57%)
May 09, 2008 32.58 33.03 32.40 32.78 2,542,985 -0.19(-0.57%)
May 08, 2008 32.96 33.59 32.84 32.97 4,542,133 +0.29(+0.89%)
May 07, 2008 32.76 33.57 32.59 32.68 2,965,940 -0.32(-0.96%)
May 06, 2008 32.38 33.19 32.34 33.00 4,451,671 +0.27(+0.84%)
May 05, 2008 33.35 33.59 32.37 32.72 4,292,136 -0.87(-2.60%)
May 02, 2008 34.41 34.87 33.40 33.59 5,143,342 -0.42(-1.23%)
May 01, 2008 33.10 34.09 33.00 34.01 2,752,026 +1.11(+3.38%)
Apr 30, 2008 33.18 33.94 32.82 32.90 6,062,016 -0.34(-1.03%)
Apr 29, 2008 32.93 33.95 32.80 33.24 4,428,000 +0.23(+0.70%)
Apr 28, 2008 32.90 33.34 32.68 33.01 3,905,703 -0.11(-0.34%)
Apr 25, 2008 34.24 34.24 32.97 33.12 3,871,051 -0.88(-2.59%)
Apr 24, 2008 33.78 34.27 33.42 34.01 1,910,699 +0.40(+1.20%)
Apr 23, 2008 33.53 33.78 33.35 33.60 1,344,567 +0.09(+0.26%)
Apr 22, 2008 33.89 34.06 33.34 33.52 1,840,865 -0.51(-1.51%)
Apr 21, 2008 34.14 34.35 33.77 34.03 2,081,892 -0.44(-1.27%)
Apr 18, 2008 34.76 34.82 34.32 34.47 2,760,495 +0.21(+0.62%)
Apr 17, 2008 33.65 34.67 33.53 34.25 3,129,417 +0.66(+1.96%)
Apr 16, 2008 33.41 33.73 33.31 33.59 1,956,605 +0.17(+0.51%)
Apr 15, 2008 33.77 33.94 33.20 33.42 1,560,325 -0.20(-0.59%)
Apr 14, 2008 33.77 33.85 33.56 33.62 1,093,948 -0.20(-0.58%)
Apr 11, 2008 34.59 34.66 33.72 33.82 1,885,635 -0.99(-2.85%)
Apr 10, 2008 34.80 35.19 34.44 34.81 1,416,038 -0.10(-0.29%)
Apr 09, 2008 35.13 35.51 34.87 34.91 2,714,065 -0.27(-0.75%)
Apr 08, 2008 34.56 35.38 34.45 35.18 3,223,467 +0.27(+0.78%)
Apr 07, 2008 34.66 35.09 34.37 34.90 2,257,106 +0.38(+1.09%)
Apr 04, 2008 34.64 34.78 34.30 34.53 2,349,585 -0.13(-0.37%)
Apr 03, 2008 34.86 34.93 34.37 34.66 2,133,731 -0.21(-0.59%)
Apr 02, 2008 35.22 35.43 34.77 34.86 2,308,574 -0.15(-0.44%)
Apr 01, 2008 33.93 35.22 33.93 35.02 2,556,164 +1.10(+3.26%)
Mar 31, 2008 33.13 34.10 33.00 33.91 2,505,887 +0.54(+1.62%)
Mar 28, 2008 34.16 34.60 33.37 33.37 1,830,489 -0.50(-1.47%)
Mar 27, 2008 34.21 34.44 33.86 33.87 2,493,951 -0.01(-0.03%)
Mar 26, 2008 33.81 34.00 33.12 33.88 2,659,790 -0.33(-0.95%)
Mar 25, 2008 33.99 34.53 33.77 34.20 2,058,345 +0.26(+0.76%)
Mar 24, 2008 33.30 34.15 33.30 33.95 2,350,576 +0.71(+2.14%)
Mar 21, 2008 32.96 33.73 32.60 33.24 5,566,364 -0.00(-0.00%)
Mar 20, 2008 32.96 33.73 32.60 33.24 5,566,364 -0.40(-1.19%)
Mar 19, 2008 34.46 34.46 33.52 33.64 3,596,307 -0.09(-0.28%)
Mar 18, 2008 33.12 33.81 32.70 33.73 2,870,838 +1.22(+3.74%)
Mar 17, 2008 32.20 33.18 32.20 32.52 3,475,446 -0.14(-0.42%)
Mar 14, 2008 33.22 33.53 32.36 32.65 3,520,792 -0.40(-1.22%)
Mar 13, 2008 32.37 33.42 32.12 33.06 4,213,157 +0.30(+0.91%)
Mar 12, 2008 32.83 33.16 32.14 32.76 3,513,361 -0.07(-0.21%)
Mar 11, 2008 33.13 33.59 32.55 32.82 5,564,435 -0.03(-0.08%)
Mar 10, 2008 33.61 33.72 32.64 32.85 3,526,148 -0.79(-2.34%)
Mar 07, 2008 33.60 33.89 33.42 33.64 3,738,400 -0.16(-0.48%)
Mar 06, 2008 34.43 34.43 33.77 33.80 3,497,087 -0.65(-1.89%)
Mar 05, 2008 34.24 34.70 34.05 34.45 3,725,396 +0.27(+0.80%)
Mar 04, 2008 33.95 34.28 33.65 34.18 4,209,983 -0.11(-0.32%)
Mar 03, 2008 34.18 34.44 33.67 34.29 4,118,694 +0.27(+0.78%)
Feb 29, 2008 34.92 34.98 33.83 34.02 5,766,020 -1.33(-3.75%)
Feb 28, 2008 35.65 35.79 35.24 35.35 4,554,556 -0.51(-1.43%)
Feb 27, 2008 35.91 36.12 35.60 35.86 3,579,209 -0.45(-1.23%)
Feb 26, 2008 36.20 36.41 35.90 36.31 2,789,080 +0.08(+0.21%)
Feb 25, 2008 35.37 36.27 35.19 36.23 4,026,865 +0.96(+2.72%)
Feb 22, 2008 34.77 35.34 34.45 35.27 2,176,296 +0.66(+1.90%)
Feb 21, 2008 35.11 35.24 34.45 34.61 2,442,097 -0.47(-1.34%)
Feb 20, 2008 34.58 35.12 34.37 35.08 3,032,760 +0.28(+0.81%)
Feb 19, 2008 34.88 34.96 34.66 34.80 3,136,829 +0.03(+0.07%)
Feb 18, 2008 34.60 34.86 34.45 34.78 0 +0.00(+0.00%)
Feb 15, 2008 34.60 34.86 34.45 34.78 5,030,829 +0.18(+0.52%)
Feb 14, 2008 34.94 34.94 34.49 34.60 2,500,264 -0.27(-0.76%)
Feb 13, 2008 35.60 35.60 34.19 34.86 3,668,871 +0.51(+1.47%)
Feb 12, 2008 33.85 34.56 33.47 34.36 3,775,902 +0.64(+1.90%)
Feb 11, 2008 33.72 33.95 33.31 33.71 2,535,460 -0.05(-0.15%)
Feb 08, 2008 33.27 34.03 32.70 33.77 3,374,329 +0.28(+0.84%)
Feb 07, 2008 33.40 33.80 32.88 33.48 2,792,804 +0.04(+0.13%)
Feb 06, 2008 33.22 33.77 32.58 33.44 3,635,258 +0.58(+1.77%)
Feb 05, 2008 33.37 33.97 32.84 32.86 3,857,010 -1.04(-3.08%)
Feb 04, 2008 34.01 34.06 33.58 33.90 2,817,526 -0.04(-0.13%)
Feb 01, 2008 33.24 33.95 33.01 33.95 4,124,716 +0.82(+2.48%)
Jan 31, 2008 31.81 33.43 31.76 33.12 3,611,428 +0.71(+2.19%)
Jan 30, 2008 32.02 33.11 31.91 32.41 5,539,893 +0.19(+0.58%)
Jan 29, 2008 32.32 32.37 31.67 32.23 3,362,703 +0.04(+0.13%)
Jan 28, 2008 31.24 32.32 31.11 32.18 4,006,343 +1.03(+3.30%)
Jan 25, 2008 31.83 32.31 31.01 31.16 4,674,061 -0.62(-1.97%)
Jan 24, 2008 32.03 32.41 31.12 31.78 7,163,784 -0.34(-1.07%)
Jan 23, 2008 29.97 32.35 29.83 32.12 6,311,002 -0.16(-0.50%)
Jan 22, 2008 31.17 32.70 30.94 32.29 5,210,512 -0.39(-1.20%)
Jan 21, 2008 32.98 33.77 32.10 32.68 0 +0.00(+0.00%)
Jan 18, 2008 32.98 33.77 32.10 32.68 5,664,282 -0.30(-0.91%)
Jan 17, 2008 33.86 34.24 32.86 32.98 5,044,366 -0.85(-2.51%)
Jan 16, 2008 34.26 34.43 33.75 33.83 6,485,882 -0.50(-1.45%)
Jan 15, 2008 33.91 34.50 33.59 34.32 3,617,802 -0.11(-0.32%)
Jan 14, 2008 34.52 34.58 34.30 34.43 2,061,302 +0.06(+0.17%)
Jan 11, 2008 34.23 34.69 34.15 34.37 3,458,935 -0.13(-0.37%)
Jan 10, 2008 34.30 34.66 34.13 34.50 4,625,108 +0.03(+0.07%)
Jan 09, 2008 35.26 35.35 33.71 34.48 7,307,099 -0.78(-2.21%)
Jan 08, 2008 36.03 36.53 35.14 35.26 3,345,074 -0.63(-1.76%)
Jan 07, 2008 35.95 36.12 35.36 35.89 3,613,519 +0.09(+0.26%)
Jan 04, 2008 36.13 36.29 35.70 35.79 2,565,324 -0.64(-1.76%)
Jan 03, 2008 36.59 36.67 36.03 36.44 3,728,909 +0.02(+0.05%)
Jan 02, 2008 37.46 37.82 36.20 36.42 3,758,550 -1.17(-3.12%)
Jan 01, 2008 37.33 37.72 37.21 37.59 2,144,294 +0.00(+0.00%)
Dec 31, 2007 37.33 37.72 37.21 37.59 2,144,294 +0.05(+0.14%)
Dec 28, 2007 37.53 38.06 37.25 37.54 2,025,083 +0.22(+0.60%)
Dec 27, 2007 38.12 38.21 37.17 37.32 2,385,949 -1.02(-2.66%)
Dec 26, 2007 38.23 38.49 38.01 38.34 2,634,097 +0.06(+0.16%)
Dec 24, 2007 37.65 38.43 36.96 38.28 1,045,870 +0.56(+1.50%)
Dec 21, 2007 38.86 38.86 37.30 37.71 6,286,371 +0.44(+1.17%)
Dec 20, 2007 37.31 37.38 36.82 37.28 2,465,889 +0.20(+0.53%)
Dec 19, 2007 36.93 37.70 36.80 37.08 3,084,015 +0.21(+0.58%)
Dec 18, 2007 36.54 37.05 36.14 36.86 2,703,305 +0.66(+1.82%)
Dec 17, 2007 36.52 36.90 36.13 36.21 3,624,241 -0.40(-1.10%)
Dec 14, 2007 37.06 37.57 36.54 36.61 4,242,476 -0.71(-1.90%)
Dec 13, 2007 36.94 37.65 36.77 37.32 3,214,664 +0.23(+0.62%)
Dec 12, 2007 37.83 37.94 36.59 37.09 4,311,700 +0.12(+0.32%)
Dec 11, 2007 37.33 38.00 36.92 36.97 5,740,195 -0.38(-1.01%)
Dec 10, 2007 37.15 37.45 36.58 37.34 2,498,116 +0.39(+1.07%)
Dec 07, 2007 36.79 37.50 36.73 36.95 2,917,115 +0.39(+1.08%)
Dec 06, 2007 36.06 36.64 35.90 36.56 2,319,885 +0.48(+1.33%)
Dec 05, 2007 36.98 37.15 35.84 36.08 3,347,734 -1.01(-2.72%)
Dec 04, 2007 36.61 37.42 36.07 37.09 3,863,934 +0.58(+1.59%)
Dec 03, 2007 36.06 37.02 35.95 36.50 4,832,331 +0.54(+1.50%)
Nov 30, 2007 35.65 36.32 35.31 35.97 4,005,500 +0.64(+1.82%)
Nov 29, 2007 34.54 35.55 34.36 35.32 3,065,413 +0.60(+1.73%)
Nov 28, 2007 34.60 34.86 34.13 34.72 4,444,205 +0.46(+1.35%)
Nov 27, 2007 34.24 34.36 33.89 34.26 4,398,056 +0.14(+0.40%)
Nov 26, 2007 34.67 34.95 34.01 34.13 2,983,474 -0.71(-2.04%)
Nov 23, 2007 34.49 35.23 34.24 34.84 1,286,681 +0.43(+1.24%)
Nov 21, 2007 34.72 34.84 34.19 34.41 3,363,534 -0.46(-1.33%)
Nov 20, 2007 35.61 35.93 34.59 34.87 4,570,729 -0.65(-1.83%)
Nov 19, 2007 35.32 35.68 35.08 35.52 4,106,510 +0.03(+0.10%)
Nov 16, 2007 35.10 35.63 34.23 35.49 6,055,747 +1.30(+3.81%)
Nov 15, 2007 34.19 34.19 34.19 34.19 0 +0.00(+0.00%)
Nov 14, 2007 34.80 34.91 33.83 34.19 7,908,956 -0.73(-2.08%)
Nov 13, 2007 34.01 34.96 33.72 34.91 3,018,640 +1.06(+3.14%)
Nov 12, 2007 33.98 34.60 33.80 33.85 3,201,425 -0.28(-0.83%)
Nov 09, 2007 34.92 35.11 34.01 34.13 5,645,068 -1.40(-3.93%)
Nov 08, 2007 35.50 36.03 34.64 35.53 4,887,714 +0.25(+0.70%)
Nov 07, 2007 35.86 36.17 35.24 35.28 3,093,881 -1.07(-2.94%)
Nov 06, 2007 36.09 36.44 35.41 36.35 3,464,245 +0.33(+0.93%)
Nov 05, 2007 36.36 36.65 35.24 36.02 3,151,569 +0.43(+1.20%)
Nov 02, 2007 35.95 36.36 34.89 35.59 6,357,942 +1.00(+2.90%)
Nov 01, 2007 35.09 35.49 34.53 34.59 3,608,535 -0.75(-2.13%)
Oct 31, 2007 34.78 35.55 34.75 35.34 3,905,644 +0.73(+2.10%)
Oct 30, 2007 34.43 34.75 33.95 34.61 3,174,029 -0.03(-0.07%)
Oct 29, 2007 33.76 34.83 33.71 34.64 2,918,513 +0.93(+2.77%)
Oct 26, 2007 33.25 33.75 32.68 33.71 3,291,564 +0.76(+2.31%)
Oct 25, 2007 33.39 33.63 32.66 32.94 2,859,949 -0.30(-0.90%)
Oct 24, 2007 33.59 34.09 32.88 33.24 4,002,265 -0.57(-1.70%)
Oct 23, 2007 33.82 34.17 33.35 33.82 1,973,186 +0.18(+0.53%)
Oct 19, 2007 34.15 34.59 33.49 33.64 3,491,000 -0.79(-2.29%)
Oct 18, 2007 34.41 34.85 34.21 34.42 1,612,075 +0.06(+0.17%)
Oct 17, 2007 34.88 34.90 34.01 34.37 2,514,501 -0.44(-1.25%)
Oct 16, 2007 34.96 35.11 34.59 34.80 2,348,991 +0.23(+0.67%)
Oct 15, 2007 34.80 35.18 34.39 34.57 1,589,293 -0.27(-0.76%)
Oct 12, 2007 35.02 35.17 34.74 34.84 1,531,693 -0.09(-0.24%)
Oct 11, 2007 35.41 35.58 34.72 34.92 2,194,843 -0.42(-1.19%)
Oct 10, 2007 34.96 35.57 34.89 35.34 3,270,534 +0.22(+0.63%)
Oct 09, 2007 34.57 35.13 34.48 35.12 2,223,117 +0.72(+2.09%)
Oct 08, 2007 34.20 34.47 33.91 34.40 1,673,063 +0.07(+0.20%)
Oct 05, 2007 33.53 34.39 33.05 34.33 3,583,766 +0.93(+2.79%)
Oct 04, 2007 32.92 33.46 32.87 33.40 3,956,466 +0.68(+2.07%)
Oct 03, 2007 31.50 33.22 31.50 32.72 4,018,973 -0.36(-1.09%)
Oct 02, 2007 33.67 33.88 33.07 33.08 3,537,850 -0.53(-1.58%)
Oct 01, 2007 33.45 33.63 33.25 33.61 2,706,459 +0.26(+0.77%)
Sep 28, 2007 32.69 33.45 32.31 33.35 3,955,064 +0.63(+1.94%)
Sep 27, 2007 32.76 32.80 32.54 32.72 2,142,502 -0.03(-0.10%)
Sep 26, 2007 32.60 32.83 32.46 32.76 2,731,579 +0.34(+1.06%)
Sep 25, 2007 33.71 33.71 31.75 32.41 2,280,366 +0.11(+0.34%)
Sep 24, 2007 35.05 36.39 32.13 32.30 3,253,243 -1.24(-3.70%)
Sep 21, 2007 33.54 33.62 33.15 33.54 4,308,487 +0.39(+1.19%)
Sep 20, 2007 33.29 33.42 32.88 33.15 1,977,882 -0.30(-0.90%)
Sep 19, 2007 33.33 33.51 33.12 33.45 3,064,088 +0.42(+1.27%)
Sep 18, 2007 31.99 33.40 31.94 33.03 2,618,367 +1.19(+3.74%)
Sep 17, 2007 31.99 32.23 31.68 31.84 1,583,217 -0.42(-1.30%)
Sep 14, 2007 31.93 32.57 31.77 32.26 2,691,621 +0.18(+0.56%)
Sep 13, 2007 32.75 32.75 31.97 32.08 2,998,661 -0.39(-1.19%)
Sep 12, 2007 33.08 33.17 32.37 32.46 2,553,056 -0.82(-2.47%)
Sep 11, 2007 33.29 33.48 32.82 33.29 1,918,764 +0.26(+0.78%)
Sep 10, 2007 33.34 33.36 32.90 33.03 1,891,308 -0.13(-0.39%)
Sep 07, 2007 33.00 33.38 32.86 33.16 2,326,983 -0.38(-1.12%)
Sep 06, 2007 32.61 33.53 32.35 33.53 3,262,706 +0.92(+2.83%)
Sep 05, 2007 33.85 33.89 32.52 32.61 5,489,329 -1.63(-4.75%)
Sep 04, 2007 33.53 34.44 33.50 34.24 2,291,582 +0.46(+1.37%)
Aug 31, 2007 33.62 34.08 33.18 33.77 2,364,486 +0.48(+1.44%)
Aug 30, 2007 33.22 33.38 32.85 33.30 1,742,111 +0.08(+0.23%)
Aug 29, 2007 32.25 33.22 31.92 33.22 2,792,449 +1.05(+3.27%)
Aug 28, 2007 32.04 32.58 32.04 32.17 2,912,321 +0.06(+0.19%)
Aug 27, 2007 32.75 32.85 31.99 32.11 2,176,024 -0.78(-2.37%)
Aug 24, 2007 32.23 32.94 32.16 32.88 2,314,598 +0.80(+2.48%)
Aug 23, 2007 32.56 32.94 32.06 32.09 2,915,475 -0.47(-1.45%)
Aug 22, 2007 32.60 32.70 32.10 32.56 1,983,958 +0.29(+0.90%)
Aug 21, 2007 32.02 32.36 31.81 32.27 2,673,314 +0.12(+0.37%)
Aug 20, 2007 31.97 32.25 31.78 32.15 2,468,872 +0.14(+0.43%)
Aug 17, 2007 33.70 33.70 31.31 32.01 6,691,434 -0.64(-1.97%)
Aug 16, 2007 32.17 32.84 31.64 32.65 4,931,256 +0.48(+1.49%)
Aug 15, 2007 32.31 33.47 32.10 32.17 3,240,075 -0.24(-0.74%)
Aug 14, 2007 32.65 33.16 32.09 32.41 3,262,657 -0.17(-0.53%)
Aug 13, 2007 33.31 33.52 32.44 32.58 2,768,966 -0.73(-2.18%)
Aug 10, 2007 31.73 34.31 31.46 33.31 5,298,714 +1.60(+5.05%)
Aug 09, 2007 33.21 34.42 30.90 31.71 6,899,420 -1.60(-4.80%)
Aug 08, 2007 33.23 33.87 32.46 33.31 4,138,969 +0.16(+0.49%)
Aug 07, 2007 33.00 33.41 32.36 33.15 5,394,109 -0.09(-0.28%)
Aug 06, 2007 33.38 33.72 32.77 33.24 4,587,430 +0.12(+0.36%)
Aug 03, 2007 33.37 33.43 32.55 33.12 4,527,383 +0.25(+0.75%)
Aug 02, 2007 32.50 33.88 28.88 32.88 5,729,073 +0.54(+1.67%)
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.