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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 14.50 14.57 14.42 14.49 25,465,520 -0.02(-0.11%)
Sep 27, 2012 14.34 14.54 14.31 14.51 31,393,610 +0.27(+1.89%)
Sep 26, 2012 14.56 14.59 14.22 14.24 34,318,900 -0.30(-2.05%)
Sep 25, 2012 14.87 14.96 14.53 14.54 42,507,076 -0.23(-1.58%)
Sep 24, 2012 14.66 14.82 14.61 14.77 25,288,246 +0.08(+0.57%)
Sep 21, 2012 14.65 14.81 14.58 14.69 59,656,640 +0.11(+0.76%)
Sep 20, 2012 14.30 14.59 14.27 14.58 36,318,216 +0.23(+1.61%)
Sep 19, 2012 14.11 14.37 14.08 14.35 42,045,484 +0.22(+1.54%)
Sep 18, 2012 14.16 14.22 14.08 14.13 21,461,896 -0.09(-0.61%)
Sep 17, 2012 14.33 14.36 14.14 14.22 26,082,336 -0.10(-0.68%)
Sep 14, 2012 14.27 14.37 14.21 14.31 31,155,290 +0.02(+0.14%)
Sep 13, 2012 13.99 14.32 13.98 14.29 29,258,702 +0.27(+1.91%)
Sep 12, 2012 13.95 14.05 13.94 14.03 32,595,696 +0.13(+0.93%)
Sep 11, 2012 13.84 13.99 13.80 13.90 17,302,758 +0.04(+0.29%)
Sep 10, 2012 14.01 14.01 13.85 13.86 23,709,000 -0.12(-0.84%)
Sep 07, 2012 14.05 14.09 13.96 13.97 24,719,186 -0.08(-0.55%)
Sep 06, 2012 13.77 14.05 13.75 14.05 33,982,480 +0.38(+2.79%)
Sep 05, 2012 13.58 13.69 13.55 13.67 31,765,370 +0.08(+0.55%)
Sep 04, 2012 13.57 13.67 13.56 13.59 29,212,104 -0.00(-0.01%)
Aug 31, 2012 13.71 13.75 13.56 13.60 29,896,926 -0.04(-0.30%)
Aug 30, 2012 13.70 13.75 13.59 13.64 24,327,228 -0.13(-0.94%)
Aug 29, 2012 13.78 13.85 13.74 13.77 17,131,580 -0.01(-0.06%)
Aug 27, 2012 13.76 13.82 13.72 13.77 21,622,600 +0.01(+0.06%)
Aug 24, 2012 13.73 13.85 13.65 13.77 34,620,792 +0.00(+0.01%)
Aug 23, 2012 13.73 13.79 13.71 13.76 18,974,910 -0.01(-0.07%)
Aug 22, 2012 13.76 13.85 13.75 13.77 27,770,230 -0.03(-0.21%)
Aug 21, 2012 13.75 13.89 13.73 13.80 29,504,748 +0.06(+0.41%)
Aug 20, 2012 13.73 13.83 13.68 13.75 19,789,594 -0.05(-0.35%)
Aug 17, 2012 13.90 13.90 13.74 13.79 26,150,144 -0.05(-0.35%)
Aug 16, 2012 13.93 13.94 13.81 13.84 25,137,664 -0.02(-0.15%)
Aug 15, 2012 13.94 13.96 13.79 13.86 26,166,358 -0.07(-0.48%)
Aug 14, 2012 14.12 14.15 13.92 13.93 30,739,404 -0.08(-0.56%)
Aug 13, 2012 14.05 14.05 13.87 14.01 28,525,830 -0.07(-0.52%)
Aug 10, 2012 14.00 14.09 13.91 14.08 19,475,646 +0.07(+0.52%)
Aug 09, 2012 14.00 14.08 13.93 14.01 28,932,916 +0.02(+0.12%)
Aug 08, 2012 14.00 14.05 13.84 13.99 32,931,498 -0.02(-0.12%)
Aug 07, 2012 14.22 14.26 13.99 14.01 46,096,520 -0.16(-1.12%)
Aug 06, 2012 14.05 14.22 13.95 14.17 30,679,278 +0.13(+0.95%)
Aug 03, 2012 14.01 14.23 13.97 14.03 52,910,968 +0.20(+1.44%)
Aug 02, 2012 13.58 13.97 13.54 13.84 59,006,496 +0.23(+1.70%)
Aug 01, 2012 13.62 13.79 13.58 13.60 54,640,016 +0.41(+3.07%)
Jul 31, 2012 13.06 13.27 13.05 13.20 48,111,516 +0.14(+1.06%)
Jul 30, 2012 13.10 13.20 13.01 13.06 23,912,608 -0.03(-0.23%)
Jul 27, 2012 12.93 13.12 12.87 13.09 37,224,292 +0.28(+2.15%)
Jul 26, 2012 12.94 13.08 12.79 12.82 43,152,700 +0.10(+0.78%)
Jul 25, 2012 12.79 12.80 12.61 12.72 21,347,744 -0.02(-0.13%)
Jul 24, 2012 12.75 12.77 12.59 12.73 33,642,128 +0.01(+0.10%)
Jul 23, 2012 12.83 12.89 12.69 12.72 34,904,304 -0.33(-2.52%)
Jul 20, 2012 13.09 13.15 13.00 13.05 30,537,902 -0.08(-0.62%)
Jul 19, 2012 13.13 13.29 13.05 13.13 27,921,886 -0.00(-0.03%)
Jul 18, 2012 13.08 13.15 12.96 13.13 27,862,972 +0.02(+0.19%)
Jul 17, 2012 12.93 13.14 12.87 13.11 32,947,854 +0.20(+1.57%)
Jul 16, 2012 12.85 12.92 12.79 12.91 24,664,120 -0.02(-0.13%)
Jul 13, 2012 12.62 12.94 12.61 12.92 25,809,640 +0.31(+2.48%)
Jul 12, 2012 12.74 12.76 12.59 12.61 43,776,932 -0.26(-1.99%)
Jul 11, 2012 12.69 12.90 12.68 12.87 34,697,216 +0.15(+1.21%)
Jul 10, 2012 12.78 12.96 12.64 12.71 31,567,514 +0.03(+0.26%)
Jul 09, 2012 12.75 12.78 12.66 12.68 26,280,126 -0.04(-0.29%)
Jul 06, 2012 12.69 12.90 12.65 12.72 25,582,114 -0.04(-0.29%)
Jul 05, 2012 12.94 13.00 12.74 12.75 24,153,262 -0.24(-1.81%)
Jul 03, 2012 13.07 13.14 12.94 12.99 19,806,650 -0.09(-0.70%)
Jul 02, 2012 13.02 13.18 12.96 13.08 28,996,764 +0.12(+0.89%)
Jun 29, 2012 12.79 12.97 12.65 12.96 39,803,604 +0.41(+3.27%)
Jun 28, 2012 12.47 12.57 12.36 12.55 30,390,134 +0.00(+0.00%)
Jun 27, 2012 12.44 12.66 12.42 12.55 34,656,940 +0.19(+1.52%)
Jun 26, 2012 12.28 12.41 12.20 12.37 25,702,204 +0.10(+0.82%)
Jun 25, 2012 12.41 12.42 12.22 12.26 28,683,168 -0.20(-1.64%)
Jun 22, 2012 12.44 12.52 12.36 12.47 45,195,160 +0.06(+0.51%)
Jun 21, 2012 12.67 12.67 12.39 12.41 35,265,296 -0.21(-1.65%)
Jun 20, 2012 12.65 12.69 12.49 12.61 37,985,228 -0.05(-0.38%)
Jun 19, 2012 12.64 12.80 12.56 12.66 33,100,106 +0.06(+0.48%)
Jun 18, 2012 12.58 12.70 12.53 12.60 30,076,450 +0.03(+0.23%)
Jun 15, 2012 12.48 12.61 12.38 12.57 51,959,936 +0.15(+1.24%)
Jun 14, 2012 12.17 12.45 12.16 12.42 38,150,844 +0.30(+2.43%)
Jun 13, 2012 12.29 12.31 12.05 12.12 34,678,948 -0.19(-1.54%)
Jun 12, 2012 12.19 12.32 12.10 12.31 61,756,492 +0.21(+1.70%)
Jun 11, 2012 12.31 12.37 12.09 12.11 29,350,730 -0.13(-1.09%)
Jun 08, 2012 12.06 12.27 12.06 12.24 37,628,564 +0.11(+0.87%)
Jun 07, 2012 12.17 12.25 12.10 12.14 41,749,108 +0.10(+0.86%)
Jun 06, 2012 11.78 12.04 11.74 12.03 32,717,940 +0.29(+2.50%)
Jun 05, 2012 11.69 11.77 11.65 11.74 34,013,364 +0.03(+0.28%)
Jun 04, 2012 11.61 11.75 11.58 11.71 52,526,112 +0.13(+1.12%)
Jun 01, 2012 11.55 11.66 11.46 11.58 51,093,468 -0.11(-0.97%)
May 31, 2012 11.71 11.80 11.62 11.69 32,655,906 -0.02(-0.14%)
May 30, 2012 11.74 11.80 11.69 11.71 25,467,810 -0.11(-0.92%)
May 29, 2012 11.72 11.84 11.66 11.82 24,493,102 +0.15(+1.28%)
May 25, 2012 11.73 11.79 11.61 11.67 23,067,870 -0.03(-0.28%)
May 24, 2012 11.66 11.79 11.60 11.70 31,520,308 +0.06(+0.49%)
May 23, 2012 11.62 11.66 11.48 11.64 25,223,982 -0.07(-0.59%)
May 22, 2012 11.61 11.78 11.57 11.71 29,526,642 +0.10(+0.87%)
May 21, 2012 11.44 11.63 11.36 11.61 25,982,800 +0.18(+1.54%)
May 18, 2012 11.52 11.58 11.40 11.44 40,965,292 -0.03(-0.26%)
May 17, 2012 11.66 11.67 11.47 11.47 24,242,058 -0.20(-1.73%)
May 16, 2012 11.68 11.81 11.65 11.67 28,169,222 +0.00(+0.00%)
May 15, 2012 11.68 11.86 11.62 11.67 28,140,946 -0.02(-0.14%)
May 14, 2012 11.81 11.86 11.66 11.68 35,287,632 -0.20(-1.67%)
May 11, 2012 11.95 12.06 11.88 11.88 26,686,562 -0.10(-0.84%)
May 10, 2012 11.89 12.02 11.86 11.98 29,586,474 +0.19(+1.58%)
May 09, 2012 11.78 11.91 11.75 11.80 36,820,728 -0.09(-0.78%)
May 08, 2012 11.93 12.00 11.78 11.89 38,567,044 -0.09(-0.78%)
May 07, 2012 11.83 12.05 11.78 11.98 31,322,464 +0.07(+0.61%)
May 04, 2012 12.14 12.21 11.90 11.91 39,611,304 -0.37(-3.00%)
May 03, 2012 12.33 12.44 12.19 12.28 33,273,968 -0.02(-0.18%)
May 02, 2012 12.20 12.36 11.95 12.30 69,979,640 -0.07(-0.61%)
May 01, 2012 12.25 12.49 12.24 12.38 53,970,356 +0.10(+0.84%)
Apr 30, 2012 12.22 12.32 12.20 12.27 21,361,106 +0.03(+0.21%)
Apr 27, 2012 12.25 12.31 12.09 12.25 36,101,936 +0.02(+0.13%)
Apr 26, 2012 11.94 12.27 11.93 12.23 45,220,892 +0.24(+1.99%)
Apr 25, 2012 11.97 12.03 11.88 11.99 27,159,496 +0.12(+1.02%)
Apr 24, 2012 11.80 11.93 11.78 11.87 29,212,310 +0.13(+1.07%)
Apr 23, 2012 11.84 11.84 11.67 11.74 36,775,072 -0.17(-1.39%)
Apr 20, 2012 11.95 12.04 11.90 11.91 34,828,748 -0.01(-0.08%)
Apr 19, 2012 12.01 12.15 11.90 11.92 28,669,276 -0.16(-1.29%)
Apr 18, 2012 12.11 12.14 12.05 12.08 22,441,298 -0.09(-0.76%)
Apr 17, 2012 12.08 12.21 12.02 12.17 21,753,660 +0.13(+1.09%)
Apr 16, 2012 11.96 12.07 11.93 12.04 22,626,568 +0.11(+0.90%)
Apr 13, 2012 11.99 12.04 11.92 11.93 28,632,284 -0.07(-0.61%)
Apr 12, 2012 11.75 12.04 11.71 12.00 35,803,696 +0.29(+2.43%)
Apr 11, 2012 11.68 11.76 11.62 11.72 22,541,166 +0.13(+1.13%)
Apr 10, 2012 11.80 11.82 11.54 11.59 30,723,398 -0.28(-2.32%)
Apr 09, 2012 11.78 11.90 11.73 11.86 25,892,806 -0.09(-0.78%)
Apr 05, 2012 11.81 11.96 11.76 11.95 27,914,982 +0.10(+0.82%)
Apr 04, 2012 11.93 11.96 11.76 11.86 27,582,944 -0.14(-1.15%)
Apr 03, 2012 12.07 12.11 11.91 12.00 31,751,240 -0.16(-1.30%)
Apr 02, 2012 12.03 12.19 11.96 12.15 29,302,582 +0.05(+0.41%)
Mar 30, 2012 12.10 12.12 11.99 12.10 24,401,918 +0.07(+0.60%)
Mar 29, 2012 11.99 12.04 11.90 12.03 30,358,746 -0.04(-0.30%)
Mar 28, 2012 12.12 12.18 12.03 12.07 33,703,348 -0.10(-0.83%)
Mar 27, 2012 12.21 12.27 12.16 12.17 29,351,408 -0.07(-0.59%)
Mar 26, 2012 12.14 12.26 12.08 12.24 33,488,144 +0.15(+1.22%)
Mar 23, 2012 12.08 12.10 11.95 12.09 20,792,064 +0.04(+0.32%)
Mar 22, 2012 11.92 12.06 11.91 12.06 30,100,376 +0.07(+0.61%)
Mar 21, 2012 12.01 12.06 11.91 11.98 27,371,986 -0.02(-0.20%)
Mar 20, 2012 11.98 12.08 11.88 12.01 25,926,206 -0.04(-0.30%)
Mar 19, 2012 11.84 12.09 11.81 12.04 24,313,060 +0.15(+1.22%)
Mar 16, 2012 11.99 12.03 11.86 11.90 51,799,496 -0.12(-1.01%)
Mar 15, 2012 12.01 12.06 11.87 12.02 28,297,260 +0.01(+0.05%)
Mar 14, 2012 12.10 12.10 11.99 12.01 27,683,286 -0.10(-0.85%)
Mar 13, 2012 12.03 12.12 11.96 12.12 28,486,810 +0.17(+1.45%)
Mar 12, 2012 11.97 12.04 11.92 11.94 21,757,926 -0.09(-0.77%)
Mar 09, 2012 12.02 12.04 11.97 12.04 22,644,864 +0.09(+0.74%)
Mar 08, 2012 11.87 12.00 11.85 11.95 25,256,566 +0.15(+1.30%)
Mar 07, 2012 11.68 11.83 11.62 11.79 31,885,244 +0.13(+1.11%)
Mar 06, 2012 11.64 11.76 11.58 11.66 35,862,508 -0.07(-0.62%)
Mar 05, 2012 11.77 11.79 11.62 11.74 33,086,406 -0.06(-0.48%)
Mar 02, 2012 11.84 11.94 11.73 11.79 27,607,734 -0.08(-0.71%)
Mar 01, 2012 11.86 11.95 11.81 11.88 32,466,920 +0.02(+0.15%)
Feb 29, 2012 11.86 11.92 11.80 11.86 42,274,460 +0.01(+0.12%)
Feb 28, 2012 11.78 11.85 11.71 11.85 33,957,416 +0.07(+0.62%)
Feb 27, 2012 11.66 11.85 11.66 11.77 30,125,950 +0.00(+0.00%)
Feb 24, 2012 12.07 12.07 11.72 11.77 40,033,872 -0.25(-2.08%)
Feb 23, 2012 11.79 12.03 11.77 12.02 49,633,388 +0.21(+1.81%)
Feb 22, 2012 11.68 11.81 11.62 11.81 52,259,536 +0.08(+0.72%)
Feb 21, 2012 11.74 11.77 11.66 11.72 35,751,120 -0.04(-0.34%)
Feb 17, 2012 11.49 11.81 11.45 11.77 58,335,400 +0.21(+1.83%)
Feb 16, 2012 11.58 11.62 11.45 11.55 49,485,008 +0.05(+0.44%)
Feb 15, 2012 11.69 11.72 11.41 11.50 87,438,248 +0.51(+4.66%)
Feb 14, 2012 10.98 11.03 10.86 10.99 41,469,524 -0.06(-0.58%)
Feb 13, 2012 11.05 11.10 11.00 11.06 19,905,564 +0.09(+0.86%)
Feb 10, 2012 10.99 11.03 10.89 10.96 26,542,348 -0.11(-1.04%)
Feb 09, 2012 11.00 11.09 10.93 11.08 34,589,904 +0.08(+0.77%)
Feb 08, 2012 10.91 11.01 10.83 10.99 31,534,138 +0.06(+0.59%)
Feb 07, 2012 10.89 10.95 10.79 10.93 30,209,820 +0.00(+0.00%)
Feb 06, 2012 10.93 10.96 10.87 10.93 32,082,688 -0.02(-0.22%)
Feb 03, 2012 10.88 10.96 10.85 10.95 33,808,060 +0.19(+1.72%)
Feb 02, 2012 10.81 10.88 10.75 10.76 42,978,516 -0.06(-0.60%)
Feb 01, 2012 10.78 10.96 10.72 10.83 39,878,720 +0.11(+1.02%)
Jan 31, 2012 10.69 10.72 10.59 10.72 40,038,288 +0.09(+0.84%)
Jan 30, 2012 10.57 10.71 10.42 10.63 45,245,616 +0.01(+0.11%)
Jan 27, 2012 10.61 10.72 10.57 10.62 35,620,900 +0.01(+0.08%)
Jan 26, 2012 10.62 10.81 10.55 10.61 45,992,788 +0.08(+0.73%)
Jan 25, 2012 10.39 10.58 10.33 10.53 44,854,884 +0.10(+1.01%)
Jan 24, 2012 10.41 10.45 10.33 10.43 24,852,066 -0.03(-0.27%)
Jan 23, 2012 10.46 10.62 10.40 10.46 33,590,268 -0.06(-0.54%)
Jan 20, 2012 10.44 10.53 10.39 10.51 37,919,160 +0.08(+0.77%)
Jan 19, 2012 10.37 10.46 10.35 10.43 24,885,278 +0.06(+0.58%)
Jan 18, 2012 10.30 10.42 10.21 10.37 36,517,780 +0.07(+0.72%)
Jan 17, 2012 10.33 10.43 10.26 10.30 29,712,520 +0.06(+0.61%)
Jan 13, 2012 10.25 10.28 10.14 10.24 24,945,622 -0.05(-0.47%)
Jan 12, 2012 10.26 10.34 10.21 10.28 27,425,502 +0.03(+0.32%)
Jan 11, 2012 10.24 10.33 10.17 10.25 29,175,926 +0.01(+0.08%)
Jan 10, 2012 10.30 10.37 10.22 10.24 48,205,768 +0.08(+0.75%)
Jan 09, 2012 10.03 10.23 10.02 10.17 48,872,384 +0.21(+2.13%)
Jan 06, 2012 10.04 10.10 9.914 9.956 23,836,726 -0.11(-1.06%)
Jan 05, 2012 9.954 10.10 9.877 10.06 55,398,152 +0.09(+0.89%)
Jan 04, 2012 9.886 9.982 9.833 9.974 43,002,192 +0.41(+4.30%)
Dec 30, 2011 9.568 9.623 9.543 9.563 14,046,936 -0.03(-0.27%)
Dec 29, 2011 9.484 9.601 9.460 9.588 17,544,572 +0.15(+1.60%)
Dec 28, 2011 9.552 9.584 9.399 9.438 19,452,994 -0.14(-1.45%)
Dec 27, 2011 9.592 9.617 9.512 9.576 15,202,203 -0.02(-0.17%)
Dec 23, 2011 9.560 9.623 9.512 9.592 22,664,006 +0.10(+1.06%)
Dec 21, 2011 9.452 9.520 9.367 9.492 34,086,664 +0.08(+0.83%)
Dec 20, 2011 9.359 9.520 9.335 9.413 46,802,504 +0.21(+2.32%)
Dec 19, 2011 9.399 9.415 9.138 9.200 33,441,280 -0.19(-1.99%)
Dec 16, 2011 9.440 9.657 9.343 9.387 73,843,968 +0.02(+0.17%)
Dec 15, 2011 9.367 9.480 9.355 9.371 39,864,144 +0.04(+0.47%)
Dec 14, 2011 9.319 9.371 9.242 9.327 38,206,788 -0.00(-0.04%)
Dec 13, 2011 9.464 9.528 9.287 9.331 44,907,128 -0.03(-0.34%)
Dec 12, 2011 9.065 9.407 9.001 9.363 50,149,076 +0.24(+2.60%)
Dec 09, 2011 9.098 9.210 9.081 9.126 34,696,544 +0.08(+0.93%)
Dec 08, 2011 9.222 9.242 9.017 9.041 36,357,668 -0.27(-2.85%)
Dec 07, 2011 9.291 9.387 9.154 9.307 35,825,896 -0.02(-0.26%)
Dec 06, 2011 9.351 9.452 9.283 9.331 50,956,732 +0.02(+0.17%)
Dec 05, 2011 9.613 9.613 9.246 9.315 52,741,056 -0.08(-0.90%)
Dec 02, 2011 9.371 9.536 9.202 9.399 81,859,872 +0.32(+3.50%)
Dec 01, 2011 9.134 9.196 9.037 9.081 30,043,796 -0.04(-0.44%)
Nov 30, 2011 8.985 9.234 8.969 9.122 57,206,604 +0.37(+4.23%)
Nov 29, 2011 8.748 8.868 8.728 8.752 47,451,508 +0.00(+0.00%)
Nov 28, 2011 8.651 8.804 8.607 8.752 42,483,820 +0.30(+3.57%)
Nov 25, 2011 8.422 8.558 8.410 8.450 13,735,315 -0.03(-0.33%)
Nov 23, 2011 8.538 8.595 8.478 8.478 41,830,380 -0.13(-1.50%)
Nov 22, 2011 8.611 8.643 8.476 8.607 44,884,392 -0.05(-0.60%)
Nov 21, 2011 8.486 8.703 8.438 8.659 52,746,000 +0.04(+0.42%)
Nov 18, 2011 8.554 8.651 8.482 8.623 41,901,464 +0.07(+0.85%)
Nov 17, 2011 8.655 8.743 8.502 8.550 55,514,656 -0.10(-1.21%)
Nov 16, 2011 8.864 8.904 8.627 8.655 46,868,136 -0.32(-3.54%)
Nov 15, 2011 8.888 9.029 8.856 8.973 30,699,196 +0.04(+0.41%)
Nov 14, 2011 9.017 9.085 8.880 8.937 29,653,100 -0.12(-1.38%)
Nov 11, 2011 9.065 9.152 8.989 9.061 44,152,100 +0.14(+1.58%)
Nov 10, 2011 8.764 8.965 8.735 8.921 41,452,104 +0.23(+2.59%)
Nov 09, 2011 8.949 8.957 8.643 8.695 78,398,144 -0.46(-5.05%)
Nov 08, 2011 9.174 9.202 8.953 9.158 38,960,508 +0.04(+0.49%)
Nov 07, 2011 9.130 9.180 8.957 9.114 41,968,864 -0.04(-0.44%)
Nov 04, 2011 9.299 9.311 9.069 9.154 49,114,140 -0.23(-2.44%)
Nov 03, 2011 9.327 9.428 9.166 9.383 52,073,880 +0.12(+1.30%)
Nov 02, 2011 9.524 9.601 9.226 9.263 61,489,312 +0.02(+0.17%)
Nov 01, 2011 9.226 9.359 9.081 9.246 70,507,952 -0.19(-2.00%)
Oct 31, 2011 9.572 9.605 9.395 9.436 45,136,232 -0.16(-1.68%)
Oct 28, 2011 9.798 9.870 9.438 9.596 93,215,168 -0.30(-3.01%)
Oct 27, 2011 10.14 10.19 9.621 9.894 94,705,720 -0.08(-0.85%)
Oct 26, 2011 9.806 10.06 9.721 9.979 63,615,360 +0.24(+2.44%)
Oct 25, 2011 9.862 9.906 9.709 9.741 37,335,028 -0.19(-1.86%)
Oct 24, 2011 9.782 9.967 9.749 9.926 37,594,768 +0.14(+1.42%)
Oct 21, 2011 9.572 9.802 9.560 9.788 43,678,852 +0.30(+3.20%)
Oct 20, 2011 9.500 9.605 9.267 9.484 37,319,420 +0.01(+0.13%)
Oct 19, 2011 9.568 9.665 9.387 9.472 45,551,544 -0.10(-1.01%)
Oct 18, 2011 9.440 9.673 9.254 9.568 44,008,192 +0.14(+1.54%)
Oct 17, 2011 9.572 9.605 9.359 9.423 30,569,268 -0.21(-2.17%)
Oct 14, 2011 9.540 9.669 9.448 9.633 35,287,212 +0.15(+1.61%)
Oct 13, 2011 9.468 9.532 9.375 9.480 37,178,120 -0.02(-0.17%)
Oct 12, 2011 9.323 9.584 9.238 9.496 47,985,088 +0.25(+2.70%)
Oct 11, 2011 9.250 9.343 9.182 9.246 32,385,296 -0.03(-0.30%)
Oct 10, 2011 9.037 9.275 9.037 9.275 29,100,952 +0.40(+4.49%)
Oct 07, 2011 8.929 9.001 8.798 8.876 46,086,436 -0.01(-0.14%)
Oct 06, 2011 8.836 8.900 8.661 8.888 38,811,748 +0.19(+2.13%)
Oct 05, 2011 8.554 8.719 8.401 8.703 50,970,408 +0.19(+2.17%)
Oct 04, 2011 8.035 8.534 7.935 8.518 81,649,912 +0.33(+3.98%)
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.