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 (%)
Sep 30, 2010 30.97 31.66 30.84 30.98 10,900 -0.07(-0.24%)
Sep 29, 2010 31.06 31.20 30.66 31.05 4,763,932 -0.21(-0.66%)
Sep 28, 2010 30.89 31.42 30.47 31.26 7,332,954 +0.56(+1.84%)
Sep 27, 2010 30.73 30.92 30.58 30.69 4,176,911 -0.09(-0.31%)
Sep 24, 2010 29.92 30.83 29.92 30.79 5,299,098 +1.04(+3.51%)
Sep 23, 2010 29.74 30.33 29.42 29.74 468 -0.16(-0.54%)
Sep 22, 2010 30.14 30.27 29.80 29.91 10,667,206 -0.15(-0.48%)
Sep 21, 2010 30.77 30.77 29.86 30.05 6,160,035 -0.56(-1.82%)
Sep 20, 2010 30.28 30.70 30.18 30.61 4,454,979 +0.43(+1.42%)
Sep 17, 2010 29.92 30.62 29.88 30.18 8,710,319 +0.42(+1.41%)
Sep 16, 2010 29.95 30.12 29.35 29.76 5,959,818 -0.26(-0.86%)
Sep 15, 2010 29.54 30.08 29.46 30.02 5,785,477 +0.38(+1.27%)
Sep 14, 2010 29.59 29.80 29.36 29.64 4,215,087 +0.07(+0.23%)
Sep 13, 2010 29.19 29.61 28.98 29.57 6,176,373 +0.68(+2.34%)
Sep 10, 2010 28.01 29.00 27.92 28.90 5,947,351 +1.03(+3.69%)
Sep 09, 2010 28.23 28.30 27.73 27.87 2,823,938 +0.04(+0.15%)
Sep 08, 2010 27.51 28.02 27.48 27.83 2,961,063 +0.20(+0.71%)
Sep 07, 2010 27.99 28.15 27.53 27.63 757 -0.57(-2.03%)
Sep 06, 2010 28.04 28.25 27.70 28.20 4,587,153 +0.00(+0.00%)
Sep 03, 2010 28.04 28.25 27.70 28.20 4,587,153 +0.41(+1.48%)
Sep 02, 2010 27.49 27.79 27.37 27.79 3,488,117 +0.56(+2.04%)
Sep 01, 2010 27.28 27.55 26.87 27.24 9,438,628 +0.33(+1.21%)
Aug 31, 2010 26.88 27.06 26.46 26.91 10,047 -0.01(-0.03%)
Aug 30, 2010 27.16 27.39 26.88 26.92 2,967,423 -0.22(-0.82%)
Aug 27, 2010 27.14 27.30 26.47 27.14 116 +0.28(+1.05%)
Aug 26, 2010 26.58 27.18 26.58 26.86 4,049,675 +0.25(+0.93%)
Aug 25, 2010 26.43 26.75 26.01 26.61 5,339,755 +0.00(+0.00%)
Aug 24, 2010 26.62 26.98 26.20 26.61 946 -0.33(-1.21%)
Aug 23, 2010 27.29 27.39 26.76 26.94 6,228,189 -0.18(-0.66%)
Aug 20, 2010 27.34 27.41 27.06 27.12 4,951,965 -0.45(-1.61%)
Aug 19, 2010 28.05 28.26 27.26 27.56 3,815,972 -0.68(-2.42%)
Aug 18, 2010 28.19 28.93 28.08 28.25 2,949,972 -0.01(-0.03%)
Aug 17, 2010 28.09 28.42 27.93 28.25 2,454,584 +0.33(+1.16%)
Aug 16, 2010 27.60 28.10 27.46 27.93 2,601,270 +0.10(+0.37%)
Aug 13, 2010 27.81 28.07 27.64 27.83 2,998,734 -0.21(-0.76%)
Aug 12, 2010 27.50 28.04 27.34 28.04 7,287,058 +0.09(+0.31%)
Aug 11, 2010 28.53 28.53 27.83 27.95 4,921,693 -1.11(-3.83%)
Aug 10, 2010 28.64 29.11 28.61 29.07 3,981,145 +0.25(+0.86%)
Aug 09, 2010 28.85 28.96 28.62 28.82 1,880,346 +0.06(+0.21%)
Aug 06, 2010 28.51 28.99 28.19 28.76 4,412,244 -0.09(-0.30%)
Aug 05, 2010 28.91 29.26 28.33 28.84 8,673,475 -0.27(-0.94%)
Aug 04, 2010 29.11 29.68 28.96 29.12 5,733,231 +0.13(+0.44%)
Aug 03, 2010 29.17 29.17 28.54 28.99 3,027,633 -0.21(-0.73%)
Aug 02, 2010 28.65 29.29 28.65 29.20 4,305,464 +1.08(+3.83%)
Jul 30, 2010 28.09 28.45 27.53 28.13 3,811,089 -0.07(-0.24%)
Jul 29, 2010 28.39 28.78 27.76 28.19 5,009,555 +0.06(+0.21%)
Jul 28, 2010 28.13 28.28 27.83 28.13 566 +0.00(+0.00%)
Jul 27, 2010 28.13 28.93 28.10 28.13 757 -0.58(-2.03%)
Jul 26, 2010 28.50 28.84 28.33 28.72 2,757,009 +0.28(+0.99%)
Jul 23, 2010 28.12 28.60 28.05 28.43 4,253,175 +0.27(+0.97%)
Jul 22, 2010 27.19 28.25 27.19 28.16 5,778,599 +1.19(+4.41%)
Jul 21, 2010 27.86 28.00 26.87 26.97 5,212,245 -0.84(-3.02%)
Jul 20, 2010 27.81 27.83 27.00 27.81 6,003,318 +0.18(+0.65%)
Jul 19, 2010 27.23 27.75 27.11 27.63 2,630,649 +0.42(+1.54%)
Jul 16, 2010 28.14 28.15 27.08 27.21 5,826,390 -0.98(-3.49%)
Jul 15, 2010 28.74 28.93 27.90 28.19 5,944,413 -0.62(-2.17%)
Jul 14, 2010 29.11 29.26 28.43 28.82 4,081,943 -0.50(-1.69%)
Jul 13, 2010 28.89 29.51 28.89 29.32 3,332,242 +0.69(+2.42%)
Jul 12, 2010 28.56 28.94 28.48 28.62 2,291,093 -0.11(-0.39%)
Jul 09, 2010 28.31 28.78 28.30 28.73 4,261,077 +0.45(+1.60%)
Jul 08, 2010 28.07 28.41 27.91 28.28 3,351,901 +0.33(+1.19%)
Jul 07, 2010 26.85 27.99 26.68 27.95 6,614,253 +1.26(+4.71%)
Jul 06, 2010 26.37 27.04 26.35 26.69 3,279 +0.35(+1.33%)
Jul 05, 2010 26.34 26.67 25.88 26.34 6,699,731 +0.00(+0.00%)
Jul 02, 2010 26.60 26.67 25.88 26.34 6,699,731 +0.01(+0.03%)
Jul 01, 2010 26.74 27.29 26.18 26.33 13,452,947 -0.52(-1.94%)
Jun 30, 2010 27.41 27.51 26.71 26.85 324 -0.60(-2.18%)
Jun 29, 2010 28.54 28.59 27.20 27.45 8,105,128 -1.63(-5.59%)
Jun 28, 2010 29.37 29.49 28.90 29.08 3,077,934 -0.12(-0.41%)
Jun 25, 2010 29.26 29.52 28.79 29.20 6,968,584 +0.02(+0.06%)
Jun 24, 2010 30.05 30.05 28.84 29.18 9,473,545 -1.01(-3.35%)
Jun 23, 2010 30.13 30.31 29.70 30.19 4,786,763 +0.04(+0.14%)
Jun 22, 2010 30.44 30.85 30.05 30.15 5,440,462 -0.36(-1.18%)
Jun 21, 2010 30.76 31.10 30.41 30.50 5,524,868 +0.03(+0.08%)
Jun 18, 2010 30.80 30.81 30.39 30.48 5,448,859 -0.08(-0.25%)
Jun 17, 2010 30.23 30.58 30.14 30.56 4,737,512 +0.14(+0.45%)
Jun 16, 2010 29.77 30.48 29.66 30.42 6,072,766 +0.42(+1.40%)
Jun 15, 2010 29.51 30.01 29.22 30.00 5,959,486 +0.88(+3.03%)
Jun 14, 2010 29.32 29.71 29.07 29.12 5,224,126 -0.05(-0.18%)
Jun 11, 2010 28.88 29.22 28.66 29.17 3,903,475 +0.10(+0.35%)
Jun 10, 2010 28.96 29.32 28.56 29.07 7,292,193 +0.68(+2.41%)
Jun 09, 2010 27.82 29.10 27.82 28.38 13,042,108 +0.52(+1.87%)
Jun 08, 2010 28.16 28.35 27.50 27.86 8,227,839 -0.30(-1.06%)
Jun 07, 2010 28.02 28.77 28.01 28.16 9,470,719 +0.15(+0.52%)
Jun 04, 2010 28.21 28.44 27.82 28.01 10,310,210 -0.79(-2.73%)
Jun 03, 2010 29.48 29.55 28.63 28.80 6,716,560 -0.44(-1.49%)
Jun 02, 2010 28.71 29.29 28.05 29.24 2,804 +0.83(+2.92%)
Jun 01, 2010 28.37 29.22 28.33 28.41 4,444,405 -0.36(-1.25%)
May 31, 2010 28.77 29.45 28.62 28.77 4,142,276 +0.00(+0.00%)
May 28, 2010 29.36 29.45 28.62 28.77 4,142,276 -0.59(-2.01%)
May 27, 2010 28.71 29.39 28.51 29.36 5,081,355 +1.31(+4.67%)
May 26, 2010 27.72 28.66 27.49 28.05 7,824,458 +0.47(+1.71%)
May 25, 2010 26.93 27.61 26.66 27.58 8,190,309 +0.01(+0.03%)
May 24, 2010 27.78 28.11 27.47 27.57 4,542,654 -0.32(-1.14%)
May 21, 2010 27.22 27.91 26.87 27.89 7,938,993 +0.42(+1.53%)
May 20, 2010 27.62 28.12 27.42 27.47 8,871,345 -1.24(-4.32%)
May 19, 2010 28.91 29.01 27.76 28.71 9,586,937 -0.32(-1.09%)
May 18, 2010 29.30 29.59 28.93 29.02 116 -0.06(-0.21%)
May 17, 2010 29.05 29.27 28.36 29.08 4,314,108 +0.27(+0.92%)
May 14, 2010 28.94 29.27 28.50 28.82 5,461,416 -0.30(-1.03%)
May 13, 2010 29.51 29.72 29.09 29.12 3,306,466 -0.40(-1.36%)
May 12, 2010 28.65 29.56 28.55 29.52 5,476,985 +0.85(+2.96%)
May 11, 2010 29.00 29.22 28.62 28.67 5,710,216 +0.02(+0.06%)
May 10, 2010 28.51 28.70 28.36 28.66 7,678,142 +1.04(+3.78%)
May 07, 2010 27.95 28.45 27.23 27.61 7,629,898 -0.39(-1.38%)
May 06, 2010 28.74 29.22 26.28 28.00 9,562,556 -0.74(-2.56%)
May 05, 2010 28.75 29.08 28.62 28.73 7,474,860 -0.86(-2.89%)
May 04, 2010 30.56 30.56 29.26 29.59 5,758,449 -1.28(-4.16%)
May 03, 2010 30.35 30.99 30.24 30.87 3,935,537 +0.63(+2.09%)
Apr 30, 2010 30.88 31.26 30.20 30.24 6,123,622 -0.57(-1.86%)
Apr 29, 2010 30.56 31.32 30.56 30.81 9,514,463 +0.44(+1.44%)
Apr 28, 2010 30.18 30.64 29.93 30.38 7,386,246 +0.09(+0.31%)
Apr 27, 2010 31.08 31.23 30.03 30.28 7,550,248 -1.04(-3.33%)
Apr 26, 2010 31.40 31.73 31.22 31.33 4,318,299 +0.06(+0.19%)
Apr 23, 2010 31.25 31.28 30.57 31.27 3,774,027 +0.23(+0.74%)
Apr 22, 2010 30.69 31.09 30.23 31.04 3,408,364 +0.36(+1.17%)
Apr 21, 2010 30.67 30.73 30.35 30.68 5,296,433 -0.03(-0.08%)
Apr 20, 2010 29.95 30.70 29.87 30.70 6,889,987 +0.92(+3.07%)
Apr 19, 2010 29.97 30.15 29.43 29.79 7,000,009 -0.15(-0.51%)
Apr 16, 2010 30.72 31.04 29.84 29.94 10,778,309 -0.92(-3.00%)
Apr 15, 2010 31.00 31.02 30.66 30.86 4,375,709 -0.09(-0.30%)
Apr 14, 2010 30.54 31.01 30.23 30.96 8,355,437 +0.36(+1.17%)
Apr 13, 2010 30.72 30.82 30.29 30.60 5,064,757 -0.14(-0.45%)
Apr 12, 2010 31.10 31.10 30.55 30.74 5,798,221 -0.35(-1.13%)
Apr 09, 2010 30.11 31.14 30.01 31.09 9,895,241 +1.12(+3.74%)
Apr 08, 2010 29.74 30.05 29.69 29.97 4,923,542 +0.18(+0.60%)
Apr 07, 2010 29.83 29.93 29.57 29.79 4,439,145 -0.18(-0.60%)
Apr 06, 2010 30.11 30.11 29.76 29.97 4,289,195 -0.09(-0.31%)
Apr 05, 2010 29.71 30.09 29.61 30.06 5,023,807 +0.43(+1.44%)
Apr 02, 2010 29.63 29.63 29.63 29.63 0 +0.00(+0.00%)
Apr 01, 2010 29.58 29.82 29.33 29.63 5,665,937 +0.21(+0.70%)
Mar 31, 2010 28.75 29.77 28.59 29.43 9,580,901 +0.64(+2.23%)
Mar 30, 2010 28.90 28.96 28.55 28.78 5,672,035 -0.01(-0.03%)
Mar 29, 2010 28.96 29.05 28.68 28.79 6,119,513 +0.30(+1.05%)
Mar 26, 2010 28.57 28.78 28.14 28.49 6,112,629 +0.03(+0.09%)
Mar 25, 2010 28.07 28.71 27.99 28.47 5,489,991 +0.42(+1.50%)
Mar 24, 2010 27.70 28.06 27.53 28.05 4,672,708 +0.23(+0.83%)
Mar 23, 2010 27.41 27.82 27.31 27.82 3,781,239 +0.41(+1.50%)
Mar 22, 2010 26.96 27.47 26.84 27.41 5,118,121 +0.33(+1.23%)
Mar 19, 2010 26.95 27.38 26.63 27.07 6,071,445 +0.31(+1.15%)
Mar 18, 2010 26.60 26.89 26.45 26.76 2,740,030 +0.15(+0.58%)
Mar 17, 2010 26.97 27.01 26.50 26.61 3,150,353 -0.20(-0.73%)
Mar 16, 2010 26.50 26.87 26.43 26.81 4,098,538 +0.27(+1.03%)
Mar 15, 2010 26.33 26.53 26.31 26.53 4,684,632 -0.30(-1.12%)
Mar 12, 2010 26.83 26.94 26.72 26.83 6,083,841 +0.10(+0.38%)
Mar 11, 2010 26.56 26.80 26.36 26.73 5,281,063 +0.09(+0.32%)
Mar 10, 2010 26.26 26.82 26.16 26.64 6,030,680 +0.33(+1.24%)
Mar 09, 2010 25.87 26.54 25.73 26.32 6,080,121 +0.31(+1.18%)
Mar 08, 2010 26.07 26.25 25.96 26.01 4,384,042 +0.04(+0.16%)
Mar 05, 2010 25.59 26.15 25.53 25.97 5,121,765 +0.50(+1.98%)
Mar 04, 2010 25.32 25.55 25.21 25.46 3,629,253 +0.15(+0.57%)
Mar 03, 2010 25.39 25.62 25.28 25.32 2,971,482 -0.10(-0.40%)
Mar 02, 2010 25.59 25.75 25.34 25.42 4,641,919 +0.04(+0.16%)
Mar 01, 2010 25.41 25.68 25.23 25.38 6,063,520 +0.00(+0.00%)
Feb 26, 2010 25.40 25.45 25.20 25.38 3,838,326 -0.03(-0.13%)
Feb 25, 2010 24.74 25.45 24.64 25.41 5,926,354 +0.24(+0.97%)
Feb 24, 2010 25.25 25.32 24.81 25.17 5,633,737 +0.08(+0.32%)
Feb 23, 2010 25.64 25.64 24.88 25.09 5,892,443 -0.42(-1.64%)
Feb 22, 2010 25.84 25.91 25.33 25.51 5,902,159 -0.12(-0.47%)
Feb 19, 2010 25.28 25.68 25.21 25.63 4,843,761 +0.23(+0.89%)
Feb 18, 2010 25.34 25.52 25.07 25.40 4,495,361 -0.07(-0.29%)
Feb 17, 2010 25.29 25.62 25.00 25.47 4,353,278 +0.30(+1.19%)
Feb 16, 2010 24.89 25.17 24.65 25.17 3,510,961 +0.44(+1.77%)
Feb 15, 2010 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Feb 12, 2010 24.50 24.91 24.20 24.74 5,793,942 +0.49(+2.01%)
Feb 11, 2010 24.57 24.94 24.06 24.25 10,367,091 -0.19(-0.77%)
Feb 10, 2010 24.49 24.74 24.12 24.44 5,132,764 -0.17(-0.70%)
Feb 09, 2010 24.27 24.85 24.11 24.61 8,391,308 +0.71(+2.97%)
Feb 08, 2010 24.38 24.49 23.87 23.90 5,858,016 -0.44(-1.79%)
Feb 05, 2010 24.89 24.98 23.97 24.33 7,364,273 -0.60(-2.40%)
Feb 04, 2010 25.71 25.71 24.93 24.93 5,723,200 -1.01(-3.89%)
Feb 03, 2010 25.32 26.52 25.32 25.94 6,772,854 +0.54(+2.12%)
Feb 02, 2010 25.10 25.47 24.39 25.40 4,869,520 +0.37(+1.47%)
Feb 01, 2010 25.17 25.45 24.92 25.04 4,857,396 +0.09(+0.38%)
Jan 29, 2010 24.90 25.45 24.80 24.94 5,319,681 +0.12(+0.48%)
Jan 28, 2010 25.16 25.32 24.59 24.82 3,183,522 -0.21(-0.85%)
Jan 27, 2010 25.24 25.40 24.85 25.04 2,601,795 -0.13(-0.51%)
Jan 26, 2010 25.00 25.45 24.83 25.16 3,018,303 +0.09(+0.34%)
Jan 25, 2010 25.55 25.68 25.03 25.08 3,236,817 -0.23(-0.91%)
Jan 22, 2010 25.87 25.87 25.19 25.31 5,237,958 -0.68(-2.63%)
Jan 21, 2010 26.25 26.70 25.91 25.99 6,157,360 -0.29(-1.11%)
Jan 20, 2010 26.18 26.38 25.97 26.29 5,611,927 -0.08(-0.29%)
Jan 19, 2010 25.22 26.45 25.22 26.36 6,829,979 +1.16(+4.58%)
Jan 18, 2010 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Jan 15, 2010 25.62 25.65 24.92 25.21 5,147,665 -0.45(-1.74%)
Jan 14, 2010 25.32 25.69 25.31 25.65 3,353,342 +0.26(+1.01%)
Jan 13, 2010 25.38 25.49 25.10 25.39 3,103,885 +0.16(+0.64%)
Jan 12, 2010 25.69 25.73 24.95 25.23 5,068,738 -0.60(-2.32%)
Jan 11, 2010 25.69 25.88 25.47 25.83 3,899,270 +0.12(+0.47%)
Jan 08, 2010 25.81 25.81 25.46 25.71 2,062,065 -0.14(-0.53%)
Jan 07, 2010 25.62 26.02 25.27 25.85 7,359,278 +0.27(+1.04%)
Jan 06, 2010 25.61 25.99 25.51 25.58 4,222,625 -0.13(-0.50%)
Jan 05, 2010 25.66 25.73 25.29 25.71 5,050,316 +0.05(+0.20%)
Jan 04, 2010 25.73 25.92 25.51 25.66 3,660,125 +0.21(+0.84%)
Jan 01, 2010 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Dec 31, 2009 25.68 25.89 25.39 25.45 2,355,272 -0.15(-0.57%)
Dec 30, 2009 25.42 25.81 25.42 25.59 3,336,597 -0.08(-0.30%)
Dec 29, 2009 25.34 25.76 25.31 25.67 4,314,958 +0.32(+1.25%)
Dec 28, 2009 25.28 25.44 25.21 25.35 3,086,763 +0.05(+0.20%)
Dec 25, 2009 25.21 25.38 25.16 25.30 1,283,317 +0.00(+0.00%)
Dec 24, 2009 25.21 25.38 25.16 25.30 1,283,317 +0.07(+0.27%)
Dec 23, 2009 25.56 25.63 25.22 25.23 4,012,375 -0.21(-0.81%)
Dec 22, 2009 25.88 25.88 25.41 25.44 4,340,616 -0.42(-1.62%)
Dec 21, 2009 25.75 26.19 25.75 25.86 5,545,465 +0.18(+0.70%)
Dec 18, 2009 25.61 25.72 25.01 25.68 6,221,343 +0.08(+0.30%)
Dec 17, 2009 26.13 26.13 25.42 25.60 4,857,094 -0.55(-2.09%)
Dec 16, 2009 26.32 26.49 25.96 26.15 4,106,230 +0.12(+0.46%)
Dec 15, 2009 26.23 26.33 25.61 26.03 4,247,562 +0.01(+0.03%)
Dec 14, 2009 25.95 26.10 25.87 26.02 4,959,298 -0.45(-1.68%)
Dec 11, 2009 26.42 26.66 26.35 26.46 5,437,986 +0.07(+0.26%)
Dec 10, 2009 25.77 26.53 25.75 26.40 4,252,321 +0.67(+2.59%)
Dec 09, 2009 25.99 26.04 25.39 25.73 3,209,047 -0.15(-0.60%)
Dec 08, 2009 25.92 25.99 25.41 25.88 4,123,331 -0.15(-0.59%)
Dec 07, 2009 25.45 26.23 25.26 26.04 6,624,744 +0.61(+2.39%)
Dec 04, 2009 25.54 25.81 25.17 25.43 8,311,549 +0.17(+0.68%)
Dec 03, 2009 25.83 25.85 25.22 25.26 5,474,174 -0.49(-1.89%)
Dec 02, 2009 25.61 25.87 25.47 25.75 5,975,476 +0.06(+0.23%)
Dec 01, 2009 25.65 25.90 25.42 25.69 5,166,557 +0.32(+1.25%)
Nov 30, 2009 25.75 25.75 25.06 25.37 4,987,925 -0.33(-1.30%)
Nov 27, 2009 25.40 25.87 25.15 25.70 1,585,729 -0.34(-1.31%)
Nov 26, 2009 26.04 26.11 25.81 26.05 2,995,037 +0.00(+0.00%)
Nov 25, 2009 26.04 26.11 25.81 26.05 2,995,037 +0.17(+0.66%)
Nov 24, 2009 25.88 26.15 25.70 25.87 5,375,252 -0.04(-0.17%)
Nov 23, 2009 26.05 26.26 25.70 25.92 3,139,709 +0.26(+1.00%)
Nov 20, 2009 26.17 26.24 25.55 25.66 4,140,184 -0.64(-2.44%)
Nov 19, 2009 26.05 26.32 25.45 26.30 4,381,694 -0.05(-0.19%)
Nov 18, 2009 26.71 26.73 25.99 26.35 4,990,859 -0.41(-1.54%)
Nov 17, 2009 26.88 26.97 26.32 26.76 3,463,719 -0.10(-0.38%)
Nov 16, 2009 26.64 27.01 26.54 26.87 4,222,128 +0.40(+1.52%)
Nov 13, 2009 26.00 26.53 25.91 26.46 4,434,334 +0.57(+2.22%)
Nov 12, 2009 26.37 26.45 25.79 25.89 4,153,921 -0.48(-1.82%)
Nov 11, 2009 26.61 26.75 26.11 26.37 4,203,995 +0.07(+0.26%)
Nov 10, 2009 26.14 26.48 25.99 26.30 3,765,824 +0.15(+0.59%)
Nov 09, 2009 25.81 26.19 25.63 26.15 5,325,898 +0.50(+1.97%)
Nov 06, 2009 25.59 25.68 25.03 25.64 4,111,602 +0.18(+0.71%)
Nov 05, 2009 24.79 25.67 24.79 25.46 5,190,264 +0.86(+3.51%)
Nov 04, 2009 25.24 25.35 24.52 24.60 4,689,589 +0.05(+0.21%)
Nov 03, 2009 24.29 24.88 23.85 24.55 5,857,040 +0.54(+2.25%)
Nov 02, 2009 23.75 24.14 23.49 24.01 7,482,419 +0.39(+1.67%)
Oct 30, 2009 24.15 24.49 23.43 23.61 5,159,949 -0.64(-2.65%)
Oct 29, 2009 23.52 24.26 23.41 24.26 4,709,402 +0.79(+3.36%)
Oct 28, 2009 23.94 24.13 23.43 23.47 4,949,463 -0.68(-2.83%)
Oct 27, 2009 24.44 24.75 23.97 24.15 5,324,795 -0.21(-0.88%)
Oct 26, 2009 24.25 24.86 23.85 24.37 5,515,307 +0.09(+0.39%)
Oct 23, 2009 24.06 24.31 23.91 24.27 3,711,791 -0.30(-1.22%)
Oct 22, 2009 24.46 24.62 24.11 24.57 3,489,498 +0.17(+0.70%)
Oct 21, 2009 25.10 25.55 24.35 24.40 4,093,644 -0.86(-3.39%)
Oct 20, 2009 24.69 25.28 24.68 25.26 5,081,057 +0.46(+1.86%)
Oct 19, 2009 24.39 24.88 24.39 24.80 6,279,353 +0.42(+1.72%)
Oct 16, 2009 24.16 24.43 23.95 24.38 6,175,857 -0.03(-0.14%)
Oct 15, 2009 24.74 24.44 24.01 24.41 14,069,057 -0.33(-1.35%)
Oct 14, 2009 24.08 24.82 24.00 24.74 5,928,614 +0.18(+0.73%)
Oct 13, 2009 24.70 24.80 24.35 24.56 3,246,466 -0.08(-0.31%)
Oct 12, 2009 24.72 24.98 24.45 24.64 2,775,831 -0.16(-0.66%)
Oct 09, 2009 24.80 25.27 24.62 24.80 4,268,604 +0.05(+0.21%)
Oct 08, 2009 24.65 25.07 24.49 24.75 4,717,576 +0.06(+0.24%)
Oct 07, 2009 25.11 25.35 24.45 24.69 7,435,898 +0.28(+1.16%)
Oct 06, 2009 23.91 24.63 23.79 24.41 5,441,297 +0.57(+2.41%)
Oct 05, 2009 23.56 23.98 23.47 23.84 5,346,524 +0.23(+0.98%)
Oct 02, 2009 23.23 23.99 23.14 23.61 6,210,516 +0.23(+0.99%)
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.