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

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 7.839 7.878 7.716 7.839 103,234,944 -0.09(-1.15%)
Apr 29, 2010 7.470 7.966 7.470 7.930 121,319,240 +0.47(+6.33%)
Apr 28, 2010 7.533 7.613 7.296 7.458 98,697,160 +0.14(+1.90%)
Apr 27, 2010 7.533 7.585 7.284 7.319 71,322,680 -0.25(-3.25%)
Apr 26, 2010 7.486 7.610 7.462 7.565 46,596,220 +0.05(+0.63%)
Apr 23, 2010 7.407 7.526 7.383 7.518 37,841,592 +0.06(+0.85%)
Apr 22, 2010 7.300 7.490 7.240 7.454 38,965,232 +0.11(+1.46%)
Apr 21, 2010 7.347 7.379 7.280 7.347 36,571,916 -0.00(-0.05%)
Apr 20, 2010 7.383 7.422 7.327 7.351 42,780,476 -0.02(-0.22%)
Apr 19, 2010 7.252 7.379 7.236 7.367 48,102,928 +0.10(+1.42%)
Apr 16, 2010 7.470 7.478 7.240 7.264 68,312,768 -0.21(-2.86%)
Apr 15, 2010 7.506 7.531 7.415 7.478 56,066,032 -0.03(-0.37%)
Apr 14, 2010 7.387 7.514 7.327 7.506 51,690,244 +0.10(+1.39%)
Apr 13, 2010 7.379 7.418 7.331 7.403 58,624,464 +0.02(+0.21%)
Apr 12, 2010 7.339 7.422 7.315 7.387 31,599,086 +0.05(+0.70%)
Apr 09, 2010 7.331 7.363 7.300 7.335 36,150,932 +0.03(+0.38%)
Apr 08, 2010 7.208 7.343 7.204 7.307 40,753,260 +0.06(+0.77%)
Apr 07, 2010 7.407 7.458 7.145 7.252 77,499,144 -0.19(-2.51%)
Apr 06, 2010 7.367 7.502 7.367 7.438 28,636,406 -0.02(-0.32%)
Apr 05, 2010 7.457 7.526 7.407 7.462 33,417,592 +0.00(+0.04%)
Apr 01, 2010 7.443 7.459 7.459 7.459 49,149,412 +0.01(+0.16%)
Mar 31, 2010 7.356 7.491 7.344 7.447 69,178,864 +0.04(+0.48%)
Mar 30, 2010 7.281 7.451 7.281 7.412 70,961,888 +0.09(+1.30%)
Mar 29, 2010 7.224 7.348 7.218 7.317 37,202,912 +0.06(+0.87%)
Mar 26, 2010 7.321 7.416 7.222 7.253 33,169,194 -0.04(-0.54%)
Mar 25, 2010 7.214 7.384 7.182 7.293 64,212,328 +0.10(+1.43%)
Mar 24, 2010 7.099 7.210 7.099 7.190 44,815,132 +0.04(+0.50%)
Mar 23, 2010 7.048 7.170 7.004 7.155 52,661,948 +0.12(+1.74%)
Mar 22, 2010 6.886 7.072 6.882 7.032 39,287,780 +0.10(+1.43%)
Mar 19, 2010 7.058 7.068 6.862 6.933 61,114,212 -0.06(-0.79%)
Mar 18, 2010 6.992 7.012 6.909 6.988 39,168,348 +0.04(+0.51%)
Mar 17, 2010 6.882 7.016 6.882 6.953 34,902,448 +0.04(+0.51%)
Mar 16, 2010 7.008 7.016 6.874 6.917 50,239,544 -0.02(-0.23%)
Mar 15, 2010 6.882 6.945 6.850 6.933 31,757,428 +0.04(+0.63%)
Mar 12, 2010 6.917 6.985 6.842 6.890 36,504,420 -0.06(-0.85%)
Mar 11, 2010 6.890 6.949 6.838 6.949 26,584,058 +0.02(+0.23%)
Mar 10, 2010 6.890 6.992 6.870 6.933 47,566,692 +0.01(+0.11%)
Mar 09, 2010 6.953 6.981 6.884 6.925 43,484,832 -0.02(-0.28%)
Mar 08, 2010 6.850 6.988 6.818 6.945 42,245,608 +0.05(+0.75%)
Mar 05, 2010 6.795 6.901 6.791 6.894 41,333,416 +0.10(+1.51%)
Mar 04, 2010 6.723 6.803 6.700 6.791 39,554,448 +0.08(+1.24%)
Mar 03, 2010 6.680 6.720 6.636 6.708 58,202,608 +0.06(+0.95%)
Mar 02, 2010 6.656 6.712 6.605 6.644 56,372,616 -0.01(-0.18%)
Mar 01, 2010 6.526 6.680 6.526 6.656 58,165,652 +0.15(+2.37%)
Feb 26, 2010 6.419 6.514 6.356 6.502 54,965,828 +0.12(+1.86%)
Feb 25, 2010 6.391 6.431 6.308 6.383 58,350,868 -0.11(-1.71%)
Feb 24, 2010 6.435 6.514 6.368 6.494 68,044,784 +0.11(+1.73%)
Feb 23, 2010 6.368 6.451 6.340 6.383 43,592,396 -0.02(-0.31%)
Feb 22, 2010 6.368 6.443 6.332 6.403 50,035,232 +0.08(+1.19%)
Feb 19, 2010 6.186 6.344 6.150 6.328 65,682,644 +0.11(+1.72%)
Feb 18, 2010 6.209 6.249 6.170 6.221 32,152,436 +0.03(+0.45%)
Feb 17, 2010 6.237 6.237 6.170 6.194 33,464,098 -0.00(-0.06%)
Feb 16, 2010 6.166 6.213 6.110 6.197 51,168,692 +0.13(+2.15%)
Feb 12, 2010 5.992 6.067 6.067 6.067 69,653,072 +0.00(+0.07%)
Feb 11, 2010 6.035 6.103 5.976 6.063 46,108,600 +0.01(+0.13%)
Feb 10, 2010 6.107 6.107 6.004 6.055 54,876,176 -0.03(-0.52%)
Feb 09, 2010 6.083 6.209 6.039 6.087 61,145,068 +0.07(+1.18%)
Feb 08, 2010 6.110 6.118 6.012 6.016 39,605,536 -0.08(-1.36%)
Feb 05, 2010 6.134 6.221 5.992 6.099 67,564,024 -0.04(-0.64%)
Feb 04, 2010 6.249 6.308 6.138 6.138 57,442,628 -0.18(-2.82%)
Feb 03, 2010 6.545 6.565 6.269 6.316 73,804,552 -0.13(-1.96%)
Feb 02, 2010 6.269 6.466 6.265 6.443 48,490,428 +0.14(+2.20%)
Feb 01, 2010 6.360 6.368 6.273 6.304 41,204,948 +0.04(+0.69%)
Jan 29, 2010 6.229 6.379 6.134 6.261 68,756,504 +0.08(+1.34%)
Jan 28, 2010 6.316 6.375 6.150 6.178 46,241,892 -0.09(-1.45%)
Jan 27, 2010 6.182 6.364 6.162 6.269 51,554,752 +0.06(+0.96%)
Jan 26, 2010 6.292 6.348 6.162 6.209 53,817,080 -0.12(-1.94%)
Jan 25, 2010 6.277 6.395 6.233 6.332 38,549,992 +0.06(+1.01%)
Jan 22, 2010 6.332 6.478 6.253 6.269 71,637,680 -0.06(-0.94%)
Jan 21, 2010 6.534 6.557 6.265 6.328 83,150,936 -0.21(-3.15%)
Jan 20, 2010 6.557 6.589 6.407 6.534 54,837,312 -0.11(-1.73%)
Jan 19, 2010 6.617 6.669 6.573 6.648 32,008,678 +0.07(+1.08%)
Jan 15, 2010 6.621 6.577 6.577 6.577 54,659,904 -0.02(-0.24%)
Jan 14, 2010 6.652 6.656 6.569 6.593 44,024,660 -0.04(-0.60%)
Jan 13, 2010 6.597 6.664 6.573 6.633 39,865,556 +0.10(+1.57%)
Jan 12, 2010 6.625 6.625 6.490 6.530 45,868,340 -0.12(-1.78%)
Jan 11, 2010 6.672 6.723 6.617 6.648 48,178,424 -0.04(-0.65%)
Jan 08, 2010 6.696 6.751 6.648 6.692 32,179,378 -0.02(-0.29%)
Jan 07, 2010 6.609 6.747 6.546 6.712 38,197,996 +0.14(+2.11%)
Jan 06, 2010 6.636 6.644 6.538 6.573 35,071,092 -0.05(-0.72%)
Jan 05, 2010 6.696 6.716 6.546 6.621 44,870,992 -0.09(-1.36%)
Jan 04, 2010 6.625 6.775 6.625 6.712 34,319,500 +0.06(+0.94%)
Dec 31, 2009 6.728 6.649 6.649 6.649 20,596,068 -0.08(-1.23%)
Dec 30, 2009 6.752 6.783 6.689 6.732 22,419,286 -0.00(-0.06%)
Dec 29, 2009 6.705 6.783 6.705 6.736 21,993,110 +0.00(+0.06%)
Dec 28, 2009 6.783 6.783 6.685 6.732 20,554,188 -0.04(-0.58%)
Dec 24, 2009 6.697 6.783 6.689 6.772 7,953,830 +0.02(+0.35%)
Dec 23, 2009 6.748 6.799 6.693 6.748 29,196,008 -0.04(-0.52%)
Dec 22, 2009 6.878 6.886 6.756 6.783 32,788,472 -0.07(-0.98%)
Dec 21, 2009 6.823 6.933 6.823 6.850 30,277,434 +0.05(+0.75%)
Dec 18, 2009 6.724 6.815 5.592 6.799 81,725,024 +0.05(+0.76%)
Dec 17, 2009 6.835 6.835 6.673 6.748 55,755,500 -0.16(-2.28%)
Dec 16, 2009 6.945 7.000 6.882 6.906 43,448,612 -0.02(-0.34%)
Dec 15, 2009 6.847 6.969 6.819 6.929 46,467,484 +0.00(+0.00%)
Dec 14, 2009 7.012 7.012 6.858 6.929 43,814,308 -0.03(-0.40%)
Dec 11, 2009 6.953 7.012 6.894 6.957 50,884,944 +0.02(+0.34%)
Dec 10, 2009 6.921 7.052 6.862 6.933 84,232,144 +0.02(+0.23%)
Dec 09, 2009 6.811 6.949 6.783 6.918 90,983,360 +0.07(+1.04%)
Dec 08, 2009 6.752 6.866 6.669 6.847 141,758,288 +0.04(+0.52%)
Dec 07, 2009 6.389 6.819 6.389 6.811 196,699,888 +0.45(+7.07%)
Dec 04, 2009 6.385 6.460 6.196 6.361 133,827,184 +0.09(+1.38%)
Dec 03, 2009 6.148 6.334 6.117 6.275 212,921,456 +0.38(+6.49%)
Dec 02, 2009 5.888 5.936 5.821 5.892 45,999,704 -0.01(-0.13%)
Dec 01, 2009 5.876 5.955 5.829 5.900 72,991,272 +0.12(+2.05%)
Nov 30, 2009 5.837 5.853 5.738 5.782 41,867,112 -0.09(-1.48%)
Nov 27, 2009 5.782 5.912 5.726 5.868 19,159,000 -0.07(-1.26%)
Nov 25, 2009 5.959 5.971 5.904 5.943 27,706,586 -0.02(-0.33%)
Nov 24, 2009 5.936 5.983 5.876 5.963 67,487,616 +0.01(+0.20%)
Nov 23, 2009 5.979 6.054 5.837 5.951 94,158,880 +0.03(+0.53%)
Nov 20, 2009 5.928 5.951 5.892 5.920 85,284,832 -0.01(-0.20%)
Nov 19, 2009 5.947 5.949 5.782 5.932 70,016,568 -0.04(-0.59%)
Nov 18, 2009 6.081 6.117 5.951 5.967 58,943,788 -0.15(-2.45%)
Nov 17, 2009 6.231 6.235 6.042 6.117 49,249,956 -0.13(-2.15%)
Nov 16, 2009 6.117 6.255 6.093 6.251 90,169,184 +0.17(+2.72%)
Nov 13, 2009 6.042 6.113 5.987 6.085 66,703,368 +0.04(+0.65%)
Nov 12, 2009 5.975 6.089 5.953 6.046 80,817,280 +0.09(+1.52%)
Nov 11, 2009 5.916 5.959 5.857 5.955 55,855,700 +0.10(+1.68%)
Nov 10, 2009 5.983 5.999 5.825 5.857 58,393,700 -0.12(-1.98%)
Nov 09, 2009 5.809 5.979 5.774 5.975 75,462,688 +0.22(+3.84%)
Nov 06, 2009 5.612 5.825 5.527 5.754 71,674,064 +0.15(+2.75%)
Nov 05, 2009 5.620 5.659 5.502 5.600 82,421,440 +0.06(+1.00%)
Nov 04, 2009 5.797 5.821 5.521 5.545 113,419,896 -0.18(-3.10%)
Nov 03, 2009 5.762 5.809 5.616 5.723 66,959,184 +0.00(+0.00%)
Nov 02, 2009 5.683 5.817 5.624 5.723 61,050,316 +0.00(+0.07%)
Oct 30, 2009 5.872 5.936 5.703 5.719 62,813,008 -0.20(-3.40%)
Oct 29, 2009 5.797 5.955 5.762 5.920 49,034,252 +0.14(+2.46%)
Oct 28, 2009 5.797 5.833 5.679 5.778 59,065,924 -0.02(-0.41%)
Oct 27, 2009 5.880 5.967 5.762 5.801 46,159,484 -0.05(-0.88%)
Oct 26, 2009 5.900 6.042 5.797 5.853 50,175,468 -0.09(-1.46%)
Oct 23, 2009 5.971 6.117 5.908 5.939 60,541,080 -0.18(-2.96%)
Oct 22, 2009 5.995 6.148 5.932 6.121 53,661,084 +0.16(+2.71%)
Oct 21, 2009 6.014 6.188 5.958 5.959 48,715,572 -0.10(-1.63%)
Oct 20, 2009 5.979 6.141 5.973 6.058 65,689,360 -0.03(-0.52%)
Oct 19, 2009 6.046 6.113 5.947 6.089 59,906,788 +0.07(+1.18%)
Oct 16, 2009 6.054 6.070 5.928 6.018 67,257,920 -0.00(-0.07%)
Oct 15, 2009 6.117 6.194 6.018 6.022 77,729,376 -0.04(-0.59%)
Oct 14, 2009 6.109 6.129 6.018 6.058 63,965,216 +0.00(+0.00%)
Oct 13, 2009 6.058 6.168 6.006 6.058 65,599,040 +0.03(+0.52%)
Oct 12, 2009 6.125 6.148 5.979 6.026 38,260,428 -0.11(-1.74%)
Oct 09, 2009 6.152 6.176 6.062 6.133 45,138,420 -0.04(-0.64%)
Oct 08, 2009 6.145 6.235 6.117 6.172 57,262,312 +0.05(+0.77%)
Oct 07, 2009 6.046 6.137 6.010 6.125 46,807,020 +0.03(+0.45%)
Oct 06, 2009 6.081 6.208 6.034 6.097 65,752,392 +0.05(+0.78%)
Oct 05, 2009 6.058 6.148 5.975 6.050 75,104,000 +0.05(+0.88%)
Oct 02, 2009 6.210 6.213 5.958 5.997 115,289,456 -0.17(-2.74%)
Oct 01, 2009 6.450 6.611 6.135 6.166 174,913,584 -0.48(-7.17%)
Sep 30, 2009 6.835 6.843 6.595 6.642 69,262,088 -0.20(-2.88%)
Sep 29, 2009 6.705 6.859 6.694 6.839 75,431,880 +0.13(+2.00%)
Sep 28, 2009 6.619 6.709 6.587 6.705 41,010,808 +0.14(+2.10%)
Sep 25, 2009 6.568 6.619 6.501 6.568 45,085,628 -0.01(-0.18%)
Sep 24, 2009 6.662 6.682 6.516 6.579 59,198,536 -0.05(-0.71%)
Sep 23, 2009 6.796 6.800 6.615 6.627 94,346,464 -0.15(-2.15%)
Sep 22, 2009 6.794 6.863 6.745 6.772 42,458,908 -0.02(-0.29%)
Sep 21, 2009 6.780 6.816 6.725 6.792 36,711,728 -0.01(-0.17%)
Sep 18, 2009 6.749 6.849 6.662 6.804 81,574,456 +0.09(+1.41%)
Sep 17, 2009 6.878 6.882 6.686 6.709 63,429,532 -0.20(-2.85%)
Sep 16, 2009 6.843 6.957 6.749 6.906 59,807,384 +0.05(+0.75%)
Sep 15, 2009 6.839 6.902 6.788 6.855 63,076,828 -0.01(-0.11%)
Sep 14, 2009 6.705 6.863 6.658 6.863 54,801,400 +0.09(+1.34%)
Sep 11, 2009 6.733 6.788 6.686 6.772 49,636,680 +0.02(+0.35%)
Sep 10, 2009 6.591 6.749 6.583 6.749 64,488,924 +0.12(+1.78%)
Sep 09, 2009 6.485 6.642 6.430 6.631 67,589,112 +0.15(+2.31%)
Sep 08, 2009 6.434 6.520 6.394 6.481 51,140,112 +0.06(+0.86%)
Sep 04, 2009 6.099 6.457 6.052 6.426 73,321,704 +0.33(+5.49%)
Sep 03, 2009 6.064 6.119 6.021 6.091 52,906,136 +0.02(+0.39%)
Sep 02, 2009 5.954 6.111 5.922 6.068 56,246,632 +0.11(+1.78%)
Sep 01, 2009 5.989 6.143 5.922 5.962 92,195,336 -0.07(-1.11%)
Aug 31, 2009 6.123 6.194 5.993 6.029 53,767,652 -0.15(-2.48%)
Aug 28, 2009 6.135 6.241 6.084 6.182 51,955,504 +0.06(+1.03%)
Aug 27, 2009 5.942 6.151 5.891 6.119 66,672,552 +0.16(+2.71%)
Aug 26, 2009 5.981 6.040 5.927 5.958 60,674,176 -0.03(-0.46%)
Aug 25, 2009 5.950 6.107 5.942 5.985 67,308,312 +0.04(+0.73%)
Aug 24, 2009 5.922 6.009 5.907 5.942 47,596,320 +0.01(+0.20%)
Aug 21, 2009 5.836 5.969 5.702 5.930 66,663,312 +0.20(+3.57%)
Aug 20, 2009 5.729 5.788 5.694 5.726 63,672,436 -0.02(-0.41%)
Aug 19, 2009 5.576 5.777 5.560 5.749 63,535,964 +0.11(+1.88%)
Aug 18, 2009 5.722 5.749 5.627 5.643 55,497,744 -0.09(-1.51%)
Aug 17, 2009 5.741 5.773 5.682 5.729 43,686,332 -0.10(-1.69%)
Aug 14, 2009 5.863 5.922 5.682 5.828 42,180,920 -0.06(-0.94%)
Aug 13, 2009 5.836 5.914 5.761 5.883 58,836,436 +0.04(+0.67%)
Aug 12, 2009 5.808 5.907 5.808 5.844 56,566,068 +0.04(+0.61%)
Aug 11, 2009 5.922 5.922 5.781 5.808 45,424,348 -0.09(-1.60%)
Aug 10, 2009 5.871 5.966 5.820 5.903 54,358,336 +0.02(+0.27%)
Aug 07, 2009 5.910 6.021 5.851 5.887 79,806,984 -0.04(-0.60%)
Aug 06, 2009 6.072 6.139 5.879 5.922 63,223,904 -0.00(-0.07%)
Aug 05, 2009 5.989 6.025 5.859 5.926 56,749,292 -0.13(-2.21%)
Aug 04, 2009 5.910 6.170 5.910 6.060 85,147,008 +0.11(+1.78%)
Aug 03, 2009 5.863 5.966 5.811 5.954 44,007,868 +0.11(+1.82%)
Jul 31, 2009 5.899 5.938 5.796 5.848 43,440,124 -0.06(-1.07%)
Jul 30, 2009 5.832 5.985 5.804 5.910 58,276,192 +0.17(+2.95%)
Jul 29, 2009 5.848 5.901 5.690 5.741 41,931,056 -0.12(-2.01%)
Jul 28, 2009 5.848 5.887 5.792 5.859 47,649,728 +0.00(+0.00%)
Jul 27, 2009 5.698 5.867 5.635 5.859 47,884,112 +0.15(+2.69%)
Jul 24, 2009 5.678 5.718 5.604 5.706 29,770,550 +0.00(+0.07%)
Jul 23, 2009 5.576 5.722 5.513 5.702 48,961,816 +0.13(+2.40%)
Jul 22, 2009 5.619 5.635 5.533 5.568 35,983,404 -0.06(-1.12%)
Jul 21, 2009 5.726 5.761 5.537 5.631 40,800,880 -0.07(-1.31%)
Jul 20, 2009 5.545 5.714 5.545 5.706 33,339,010 +0.14(+2.47%)
Jul 17, 2009 5.592 5.592 5.470 5.568 31,715,264 -0.00(-0.07%)
Jul 16, 2009 5.556 5.592 5.476 5.572 28,998,384 +0.02(+0.43%)
Jul 15, 2009 5.379 5.556 5.332 5.548 39,958,544 +0.21(+3.98%)
Jul 14, 2009 5.316 5.387 5.293 5.336 32,164,038 +0.02(+0.30%)
Jul 13, 2009 5.210 5.328 5.131 5.320 42,998,152 +0.10(+1.96%)
Jul 10, 2009 5.245 5.308 5.147 5.218 36,120,792 -0.05(-0.97%)
Jul 09, 2009 5.336 5.379 5.234 5.269 41,019,704 -0.04(-0.81%)
Jul 08, 2009 5.257 5.367 5.242 5.312 66,342,736 +0.08(+1.50%)
Jul 07, 2009 5.442 5.450 5.218 5.234 66,277,252 -0.24(-4.32%)
Jul 06, 2009 5.423 5.513 5.403 5.470 37,783,940 +0.02(+0.32%)
Jul 02, 2009 5.617 5.680 5.417 5.452 47,234,780 -0.23(-4.01%)
Jul 01, 2009 5.664 5.810 5.660 5.680 39,003,380 +0.00(+0.07%)
Jun 30, 2009 5.637 5.692 5.551 5.676 47,084,060 +0.04(+0.70%)
Jun 29, 2009 5.586 5.660 5.535 5.637 33,716,900 +0.05(+0.98%)
Jun 26, 2009 5.582 5.657 5.503 5.582 81,768,424 -0.05(-0.98%)
Jun 25, 2009 5.539 5.684 5.378 5.637 50,617,448 +0.21(+3.83%)
Jun 24, 2009 5.405 5.511 5.386 5.429 69,278,664 +0.02(+0.29%)
Jun 23, 2009 5.346 5.484 5.346 5.413 53,626,428 +0.07(+1.25%)
Jun 22, 2009 5.358 5.427 5.252 5.346 59,400,892 -0.10(-1.80%)
Jun 19, 2009 5.496 5.527 5.394 5.445 57,566,460 +0.00(+0.00%)
Jun 18, 2009 5.445 5.535 5.390 5.445 41,511,776 +0.00(+0.07%)
Jun 17, 2009 5.346 5.484 5.307 5.441 65,566,656 +0.13(+2.44%)
Jun 16, 2009 5.433 5.488 5.276 5.311 70,979,272 -0.11(-2.10%)
Jun 15, 2009 5.570 5.574 5.378 5.425 60,143,004 -0.21(-3.69%)
Jun 12, 2009 5.633 5.653 5.511 5.633 43,480,664 -0.06(-1.10%)
Jun 11, 2009 5.586 5.814 5.582 5.696 52,131,548 +0.09(+1.54%)
Jun 10, 2009 5.727 5.743 5.476 5.609 47,628,124 -0.04(-0.76%)
Jun 09, 2009 5.645 5.715 5.558 5.653 43,896,892 +0.02(+0.35%)
Jun 08, 2009 5.582 5.715 5.429 5.633 41,474,728 +0.09(+1.70%)
Jun 05, 2009 5.731 5.747 5.468 5.539 44,882,516 -0.14(-2.49%)
Jun 04, 2009 5.586 5.692 5.503 5.680 47,897,488 +0.11(+1.97%)
Jun 03, 2009 5.445 5.672 5.476 5.570 44,924,904 -0.11(-1.87%)
Jun 02, 2009 5.445 5.739 5.437 5.676 71,847,320 +0.21(+3.88%)
Jun 01, 2009 5.468 5.527 5.433 5.464 62,790,484 +0.06(+1.09%)
May 29, 2009 5.551 5.562 5.170 5.405 105,285,784 -0.16(-2.96%)
May 28, 2009 5.629 5.821 5.488 5.570 47,348,448 -0.04(-0.77%)
May 27, 2009 5.739 5.798 5.566 5.613 61,506,772 -0.15(-2.59%)
May 26, 2009 5.503 5.837 5.488 5.763 53,509,392 +0.18(+3.23%)
May 22, 2009 5.660 5.688 5.539 5.582 28,218,862 -0.09(-1.59%)
May 21, 2009 5.763 5.786 5.586 5.672 53,598,692 -0.16(-2.82%)
May 20, 2009 5.904 5.980 5.802 5.837 39,985,556 -0.05(-0.87%)
May 19, 2009 5.959 6.035 5.869 5.888 50,342,424 -0.06(-1.06%)
May 18, 2009 5.688 5.955 5.688 5.951 50,070,484 +0.29(+5.13%)
May 15, 2009 5.802 5.849 5.625 5.660 58,729,444 -0.17(-2.96%)
May 14, 2009 5.920 5.947 5.806 5.833 58,274,680 -0.04(-0.67%)
May 13, 2009 5.849 5.994 5.790 5.872 56,996,648 -0.09(-1.58%)
May 12, 2009 6.100 6.104 5.837 5.967 54,234,972 -0.08(-1.36%)
May 11, 2009 6.069 6.128 5.998 6.049 37,729,956 -0.13(-2.16%)
May 08, 2009 6.281 6.281 6.088 6.183 62,883,640 +0.02(+0.38%)
May 07, 2009 6.249 6.391 6.092 6.159 95,444,576 -0.12(-1.94%)
May 06, 2009 6.391 6.438 6.135 6.281 58,497,072 -0.10(-1.54%)
May 05, 2009 6.532 6.673 6.245 6.379 60,367,136 -0.16(-2.40%)
May 04, 2009 6.524 6.697 6.363 6.536 65,649,064 +0.11(+1.77%)
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.