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, 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%)
Aug 01, 2007 32.70 33.01 31.71 32.34 3,886,384 -0.45(-1.36%)
Jul 31, 2007 33.16 33.71 32.47 32.78 4,336,588 -0.38(-1.14%)
Jul 30, 2007 32.11 33.21 31.80 33.16 4,411,885 +0.92(+2.87%)
Jul 27, 2007 33.05 33.89 32.23 32.23 3,812,340 -0.89(-2.69%)
Jul 26, 2007 34.76 34.91 33.05 33.12 6,135,680 -1.91(-5.45%)
Jul 25, 2007 35.59 35.60 34.85 35.03 2,689,230 -0.40(-1.14%)
Jul 24, 2007 36.47 36.47 35.28 35.43 3,115,325 -0.27(-0.77%)
Jul 23, 2007 35.56 35.74 35.45 35.71 2,208,279 +0.43(+1.21%)
Jul 20, 2007 36.18 36.33 35.25 35.28 4,202,508 -1.02(-2.81%)
Jul 19, 2007 35.48 37.55 35.18 36.30 6,652,450 +1.01(+2.86%)
Jul 18, 2007 35.43 35.86 35.07 35.29 3,136,058 -0.31(-0.87%)
Jul 17, 2007 35.96 35.97 35.48 35.60 3,857,508 -0.40(-1.12%)
Jul 16, 2007 35.67 36.16 35.62 36.00 3,001,816 +0.15(+0.43%)
Jul 13, 2007 35.74 36.03 35.64 35.85 1,980,803 -0.09(-0.26%)
Jul 12, 2007 35.99 36.10 35.83 35.94 2,625,610 -0.05(-0.14%)
Jul 11, 2007 35.52 35.99 35.47 35.99 1,825,064 +0.40(+1.13%)
Jul 10, 2007 35.49 36.21 35.49 35.59 2,113,059 -0.67(-1.84%)
Jul 09, 2007 36.84 36.87 36.24 36.26 2,915,943 -0.53(-1.44%)
Jul 06, 2007 36.27 36.90 36.27 36.79 2,033,729 +0.44(+1.20%)
Jul 05, 2007 36.20 36.44 35.99 36.35 1,458,672 +0.14(+0.38%)
Jul 03, 2007 36.30 36.36 35.87 36.21 1,207,946 +0.11(+0.31%)
Jul 02, 2007 35.63 36.10 35.67 36.10 2,341,444 +0.47(+1.32%)
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%)
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.