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 (%)
Mar 31, 2011 40.14 40.27 39.79 39.82 4,726,288 -0.41(-1.02%)
Mar 30, 2011 39.72 40.52 39.68 40.23 7,130,983 +0.62(+1.58%)
Mar 29, 2011 38.88 39.60 38.81 39.60 3,789,466 +0.68(+1.74%)
Mar 28, 2011 38.44 39.06 38.32 38.93 4,128,500 +0.50(+1.29%)
Mar 25, 2011 38.62 38.91 38.41 38.43 5,612,447 -0.18(-0.47%)
Mar 24, 2011 38.32 38.66 38.25 38.61 2,763,617 +0.45(+1.17%)
Mar 23, 2011 38.07 38.31 37.90 38.17 4,023,543 -0.22(-0.58%)
Mar 22, 2011 38.23 38.48 38.05 38.39 3,402,900 +0.15(+0.38%)
Mar 21, 2011 38.18 38.30 38.07 38.24 3,144,755 +0.62(+1.66%)
Mar 18, 2011 37.90 38.02 37.27 37.62 5,638,461 +0.23(+0.62%)
Mar 17, 2011 37.38 37.77 37.25 37.39 5,126,942 +0.34(+0.92%)
Mar 16, 2011 37.26 37.68 36.98 37.04 7,301,159 -0.33(-0.87%)
Mar 15, 2011 37.43 37.78 37.29 37.37 5,928,161 -0.41(-1.09%)
Mar 14, 2011 38.50 38.75 37.45 37.78 7,449,171 -0.90(-2.32%)
Mar 11, 2011 39.04 39.28 38.64 38.68 4,307,976 -0.33(-0.83%)
Mar 10, 2011 39.39 39.39 38.81 39.00 3,503,723 -0.51(-1.30%)
Mar 09, 2011 39.40 39.71 39.27 39.52 2,857,188 -0.05(-0.13%)
Mar 08, 2011 39.62 39.81 39.38 39.57 4,188,418 +0.06(+0.15%)
Mar 07, 2011 39.90 39.93 39.14 39.51 4,679,023 -0.33(-0.82%)
Mar 04, 2011 39.41 39.84 39.06 39.83 4,938,745 +0.35(+0.89%)
Mar 03, 2011 38.35 39.51 38.24 39.48 5,107,461 +1.52(+4.01%)
Mar 02, 2011 37.97 38.48 37.75 37.96 4,379,977 -0.15(-0.40%)
Mar 01, 2011 38.31 38.44 37.87 38.11 4,860,806 -0.11(-0.29%)
Feb 28, 2011 38.32 38.32 37.84 38.23 4,282,759 +0.02(+0.04%)
Feb 25, 2011 37.69 38.23 37.55 38.21 3,033,536 +0.60(+1.59%)
Feb 24, 2011 37.36 37.75 37.07 37.61 3,090,667 +0.15(+0.39%)
Feb 23, 2011 37.86 38.07 37.19 37.46 4,521,872 -0.40(-1.06%)
Feb 22, 2011 38.60 38.75 37.80 37.87 3,503,865 -1.08(-2.77%)
Feb 21, 2011 39.17 39.29 38.83 38.94 3,325,840 +0.00(+0.00%)
Feb 18, 2011 39.17 39.29 38.83 38.94 3,325,840 -0.13(-0.33%)
Feb 17, 2011 38.95 39.17 38.71 39.07 2,937,819 +0.02(+0.04%)
Feb 16, 2011 39.00 39.12 38.58 39.06 5,732,686 +0.16(+0.42%)
Feb 15, 2011 38.73 38.97 38.25 38.89 3,727,118 +0.15(+0.40%)
Feb 14, 2011 38.51 38.83 38.11 38.74 4,948,638 +0.10(+0.27%)
Feb 11, 2011 38.22 38.72 38.18 38.64 3,749,157 +0.33(+0.87%)
Feb 10, 2011 38.23 38.43 38.08 38.30 3,690,407 -0.21(-0.56%)
Feb 09, 2011 38.00 38.52 37.77 38.52 4,202,649 +0.51(+1.35%)
Feb 08, 2011 37.95 38.03 37.44 38.00 4,623,441 +0.15(+0.38%)
Feb 07, 2011 37.32 38.19 37.32 37.86 2,864,177 +0.32(+0.84%)
Feb 04, 2011 37.01 37.83 36.89 37.54 4,280,901 +0.27(+0.71%)
Feb 03, 2011 37.27 38.08 36.89 37.28 8,089,552 -0.39(-1.02%)
Feb 02, 2011 36.56 38.76 36.49 37.66 9,698,205 +0.92(+2.52%)
Feb 01, 2011 35.86 36.78 35.83 36.74 4,500,365 +1.17(+3.30%)
Jan 31, 2011 35.58 35.71 35.25 35.56 4,871,515 +0.01(+0.02%)
Jan 28, 2011 36.38 36.68 35.23 35.55 4,399,741 -0.83(-2.28%)
Jan 27, 2011 36.12 36.60 35.93 36.38 3,202,671 +0.27(+0.76%)
Jan 26, 2011 36.37 36.63 36.10 36.11 3,888,716 -0.27(-0.73%)
Jan 25, 2011 36.58 36.58 36.12 36.38 4,673,056 -0.39(-1.05%)
Jan 24, 2011 36.22 36.76 35.99 36.76 3,904,153 +0.55(+1.51%)
Jan 21, 2011 36.20 36.80 36.05 36.21 2,876,341 +0.23(+0.64%)
Jan 20, 2011 36.02 36.19 35.89 35.98 3,725,720 -0.01(-0.02%)
Jan 19, 2011 36.33 36.49 35.90 35.99 4,124,543 -0.43(-1.18%)
Jan 18, 2011 35.65 36.43 35.65 36.42 4,590,001 +0.65(+1.82%)
Jan 17, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.00(+0.00%)
Jan 14, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.45(+1.26%)
Jan 13, 2011 35.26 35.49 35.09 35.32 4,992,085 +0.04(+0.12%)
Jan 12, 2011 35.73 35.73 35.13 35.28 3,372,364 +0.20(+0.56%)
Jan 11, 2011 34.96 35.25 34.75 35.08 4,513,240 +0.31(+0.89%)
Jan 10, 2011 34.42 34.88 34.28 34.78 3,493,169 +0.09(+0.27%)
Jan 07, 2011 34.69 34.96 34.25 34.68 4,499,226 +0.17(+0.50%)
Jan 06, 2011 34.69 34.72 34.30 34.51 4,217,409 -0.24(-0.69%)
Jan 05, 2011 34.07 34.77 34.04 34.75 5,046,528 +0.62(+1.83%)
Jan 04, 2011 33.95 34.20 33.94 34.13 4,616,777 +0.06(+0.18%)
Jan 03, 2011 34.03 34.42 34.00 34.07 7,020,982 +0.16(+0.48%)
Dec 31, 2010 33.72 34.01 33.53 33.90 1,738,541 +0.15(+0.43%)
Dec 30, 2010 33.65 33.89 33.40 33.76 1,645,335 +0.03(+0.08%)
Dec 29, 2010 33.73 33.91 33.68 33.73 1,547,216 +0.14(+0.41%)
Dec 28, 2010 33.72 33.74 33.30 33.59 2,123,708 -0.11(-0.33%)
Dec 27, 2010 33.47 33.83 33.33 33.71 1,545,792 +0.18(+0.54%)
Dec 24, 2010 33.71 33.73 33.39 33.53 1,476,835 +0.00(+0.00%)
Dec 23, 2010 33.71 33.73 33.39 33.53 1,476,835 -0.20(-0.58%)
Dec 22, 2010 33.20 33.84 33.20 33.72 4,201,101 +0.49(+1.47%)
Dec 21, 2010 33.01 33.31 32.85 33.24 2,554,004 +0.21(+0.62%)
Dec 20, 2010 33.12 33.17 32.96 33.03 2,411,792 -0.06(-0.17%)
Dec 17, 2010 32.98 33.17 32.79 33.09 5,496,565 +0.01(+0.04%)
Dec 16, 2010 33.06 33.27 32.83 33.07 5,755,470 +0.06(+0.18%)
Dec 15, 2010 33.18 33.38 32.97 33.01 6,002,688 -0.45(-1.33%)
Dec 14, 2010 33.71 33.76 33.38 33.46 3,485,243 -0.39(-1.14%)
Dec 10, 2010 33.78 33.91 33.48 33.84 3,728,804 +0.03(+0.10%)
Dec 09, 2010 33.41 34.07 33.36 33.81 4,160,483 +0.01(+0.03%)
Dec 08, 2010 33.73 34.07 33.65 33.80 3,401,181 +0.08(+0.23%)
Dec 07, 2010 34.16 34.45 33.70 33.72 4,726,283 -0.26(-0.76%)
Dec 06, 2010 34.06 34.11 33.83 33.98 3,780,594 -0.09(-0.25%)
Dec 03, 2010 34.25 34.43 33.89 34.07 3,756,361 -0.21(-0.62%)
Dec 02, 2010 33.57 34.32 33.42 34.28 5,875,705 +0.71(+2.12%)
Dec 01, 2010 32.75 33.58 32.57 33.57 6,856,593 +1.19(+3.67%)
Nov 30, 2010 31.80 32.68 31.78 32.38 6,872,920 +0.31(+0.96%)
Nov 29, 2010 32.17 32.25 31.66 32.07 3,340,854 -0.37(-1.13%)
Nov 26, 2010 32.23 32.58 32.11 32.44 1,626,131 -0.10(-0.32%)
Nov 25, 2010 32.19 32.54 32.54 32.54 4,786,563 +0.00(+0.00%)
Nov 24, 2010 32.19 32.69 32.06 32.54 4,786,563 +0.53(+1.66%)
Nov 23, 2010 32.23 32.56 31.74 32.01 4,518,623 -0.78(-2.38%)
Nov 22, 2010 32.64 32.83 32.38 32.79 2,629,979 -0.07(-0.21%)
Nov 19, 2010 32.82 32.96 32.54 32.86 3,620,420 -0.05(-0.16%)
Nov 18, 2010 32.78 33.07 32.68 32.91 3,918,349 +0.35(+1.08%)
Nov 17, 2010 32.56 32.81 32.35 32.56 2,988,090 +0.08(+0.24%)
Nov 16, 2010 32.97 33.15 32.32 32.48 3,885,836 -0.74(-2.24%)
Nov 15, 2010 33.41 33.51 33.06 33.23 3,212,483 -0.11(-0.33%)
Nov 12, 2010 33.40 33.72 33.00 33.34 4,633,049 -0.20(-0.59%)
Nov 11, 2010 33.69 34.03 33.08 33.53 9,326,440 +0.92(+2.83%)
Nov 10, 2010 32.34 32.82 32.21 32.61 5,863,133 +0.06(+0.18%)
Nov 09, 2010 33.08 33.09 32.39 32.55 4,934,198 -0.53(-1.60%)
Nov 08, 2010 32.88 33.17 32.76 33.08 2,489,959 -0.04(-0.13%)
Nov 05, 2010 33.01 33.56 32.84 33.12 2,978,012 -0.25(-0.74%)
Nov 04, 2010 33.00 33.77 33.00 33.37 5,258,726 +0.20(+0.59%)
Nov 03, 2010 33.38 33.38 32.55 33.18 3,524,136 -0.14(-0.41%)
Nov 02, 2010 33.24 33.55 33.05 33.31 2,162,512 +0.18(+0.54%)
Nov 01, 2010 33.24 33.42 32.85 33.13 3,106,309 +0.08(+0.23%)
Oct 29, 2010 32.70 33.08 32.64 33.06 2,651,572 +0.23(+0.70%)
Oct 28, 2010 32.57 32.99 32.53 32.82 3,288,302 +0.47(+1.45%)
Oct 27, 2010 32.05 32.43 31.82 32.35 2,781,682 -0.04(-0.13%)
Oct 26, 2010 32.23 32.56 32.00 32.40 2,554,870 +0.06(+0.19%)
Oct 25, 2010 32.11 32.48 32.08 32.34 3,022,197 +0.51(+1.61%)
Oct 22, 2010 32.25 32.25 31.78 31.82 2,834,900 -0.36(-1.12%)
Oct 21, 2010 32.30 32.44 31.87 32.18 3,169,911 +0.09(+0.29%)
Oct 20, 2010 31.66 32.52 31.66 32.09 4,309,774 +0.47(+1.49%)
Oct 19, 2010 32.05 32.05 31.28 31.62 5,059,163 -0.60(-1.86%)
Oct 18, 2010 32.37 32.47 32.07 32.22 2,606,378 -0.20(-0.61%)
Oct 15, 2010 32.31 32.52 31.73 32.41 4,292,135 +0.32(+0.99%)
Oct 14, 2010 31.87 32.18 31.69 32.10 5,878,766 +0.23(+0.73%)
Oct 13, 2010 32.26 32.46 31.87 31.87 6,129,029 -0.15(-0.48%)
Oct 12, 2010 31.75 32.11 31.59 32.02 4,914,561 +0.10(+0.32%)
Oct 11, 2010 31.87 31.97 31.63 31.92 4,326,796 +0.01(+0.03%)
Oct 08, 2010 31.55 32.03 31.27 31.91 3,630,504 +0.40(+1.28%)
Oct 07, 2010 31.60 31.77 30.92 31.51 5,656,550 +0.26(+0.82%)
Oct 06, 2010 31.45 31.59 30.93 31.25 5,542,732 -0.19(-0.60%)
Oct 05, 2010 31.32 31.57 31.13 31.44 6,175,780 +0.45(+1.44%)
Oct 04, 2010 31.07 31.33 30.56 30.99 4,817,652 -0.15(-0.49%)
Oct 01, 2010 31.30 31.39 31.03 31.15 4,152,842 +0.17(+0.54%)
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%)
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.