Morningstar Inc (NQ: MORN )

234.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.88 45.35 43.66 44.80 89,400 +0.82(+1.86%)
Nov 29, 2006 44.16 44.63 43.65 43.98 68,457 +0.16(+0.37%)
Nov 28, 2006 44.24 44.88 43.05 43.82 114,219 -0.72(-1.62%)
Nov 27, 2006 46.65 46.65 44.15 44.54 138,479 -2.16(-4.63%)
Nov 24, 2006 46.51 47.00 46.51 46.70 7,764 -0.16(-0.34%)
Nov 22, 2006 47.15 47.36 46.52 46.86 135,919 -0.35(-0.74%)
Nov 21, 2006 46.56 47.34 46.56 47.21 96,979 +0.24(+0.51%)
Nov 20, 2006 45.74 47.07 45.57 46.97 137,480 +1.05(+2.29%)
Nov 17, 2006 45.61 45.93 45.14 45.92 53,810 +0.31(+0.68%)
Nov 16, 2006 45.95 45.95 44.82 45.61 140,067 -0.20(-0.44%)
Nov 15, 2006 45.10 45.89 44.87 45.81 52,367 +0.56(+1.24%)
Nov 14, 2006 45.93 45.93 44.75 45.25 118,153 -0.53(-1.16%)
Nov 13, 2006 44.97 45.95 44.90 45.78 120,087 +0.74(+1.64%)
Nov 10, 2006 44.90 45.50 44.64 45.04 188,072 +0.04(+0.09%)
Nov 09, 2006 45.39 45.45 44.80 45.00 65,897 -0.44(-0.97%)
Nov 08, 2006 44.75 45.44 44.70 45.44 63,055 +0.38(+0.84%)
Nov 07, 2006 44.50 45.17 43.36 45.06 326,229 -0.72(-1.57%)
Nov 06, 2006 45.00 45.98 44.91 45.78 117,436 +0.89(+1.98%)
Nov 03, 2006 42.95 45.24 42.78 44.89 195,398 +2.18(+5.10%)
Nov 02, 2006 41.51 42.90 40.51 42.71 127,411 +2.84(+7.12%)
Nov 01, 2006 40.67 41.15 39.73 39.87 103,552 -1.05(-2.57%)
Oct 31, 2006 41.97 42.20 40.39 40.92 83,441 -0.98(-2.34%)
Oct 30, 2006 42.20 42.53 41.27 41.90 107,877 -0.59(-1.39%)
Oct 27, 2006 42.92 43.74 42.35 42.49 46,554 -0.70(-1.62%)
Oct 26, 2006 42.52 43.36 41.56 43.19 34,244 +0.84(+1.98%)
Oct 25, 2006 42.19 42.95 41.67 42.35 43,904 -0.03(-0.07%)
Oct 24, 2006 42.18 42.38 41.94 42.38 26,103 -0.06(-0.14%)
Oct 23, 2006 41.70 42.96 41.49 42.44 98,927 +0.72(+1.73%)
Oct 20, 2006 42.50 42.61 41.59 41.72 51,369 -0.64(-1.51%)
Oct 19, 2006 41.58 42.49 41.58 42.36 80,988 +0.56(+1.34%)
Oct 18, 2006 41.11 41.94 40.60 41.80 69,810 +0.85(+2.08%)
Oct 17, 2006 41.25 41.41 40.64 40.95 35,783 -0.72(-1.73%)
Oct 16, 2006 41.26 41.79 40.88 41.67 48,409 +0.58(+1.41%)
Oct 13, 2006 41.08 41.20 40.72 41.09 78,048 -0.09(-0.22%)
Oct 12, 2006 40.95 41.18 40.76 41.18 71,453 +0.34(+0.83%)
Oct 11, 2006 40.50 41.00 40.30 40.84 82,271 +0.24(+0.59%)
Oct 10, 2006 40.45 40.93 40.45 40.60 70,434 -0.05(-0.12%)
Oct 09, 2006 39.87 41.00 39.79 40.65 132,148 +0.70(+1.75%)
Oct 06, 2006 39.18 39.97 38.48 39.95 52,305 +0.48(+1.22%)
Oct 05, 2006 37.82 39.54 37.82 39.47 133,087 +1.58(+4.17%)
Oct 04, 2006 37.17 37.96 37.08 37.89 53,874 +0.69(+1.85%)
Oct 03, 2006 36.34 37.54 36.34 37.20 31,047 +0.76(+2.09%)
Oct 02, 2006 36.76 36.91 36.32 36.44 84,133 -0.46(-1.25%)
Sep 29, 2006 37.19 37.20 36.82 36.90 122,186 -0.19(-0.51%)
Sep 28, 2006 37.17 37.40 36.98 37.09 58,404 -0.10(-0.27%)
Sep 27, 2006 36.99 37.22 36.96 37.19 76,349 -0.09(-0.24%)
Sep 26, 2006 37.06 37.38 36.83 37.28 61,934 +0.28(+0.76%)
Sep 25, 2006 36.52 37.01 36.33 37.00 75,066 +0.39(+1.07%)
Sep 22, 2006 36.81 36.81 36.40 36.61 46,642 -0.33(-0.89%)
Sep 21, 2006 37.79 37.79 36.82 36.94 47,230 -0.57(-1.52%)
Sep 20, 2006 37.32 37.83 37.05 37.51 45,488 +0.57(+1.54%)
Sep 19, 2006 36.98 37.32 36.25 36.94 98,006 -0.14(-0.38%)
Sep 18, 2006 38.52 38.52 36.74 37.08 58,214 -0.96(-2.52%)
Sep 15, 2006 37.54 38.69 37.45 38.04 187,197 +0.77(+2.07%)
Sep 14, 2006 37.16 37.45 36.84 37.27 57,552 -0.06(-0.16%)
Sep 13, 2006 36.49 37.35 36.49 37.33 66,806 +0.36(+0.97%)
Sep 12, 2006 36.61 37.30 36.48 36.97 48,426 +0.48(+1.32%)
Sep 11, 2006 36.43 36.72 36.36 36.49 64,323 -0.20(-0.55%)
Sep 08, 2006 36.87 37.11 36.63 36.69 46,206 +0.05(+0.14%)
Sep 07, 2006 37.23 37.48 36.53 36.64 34,200 -0.82(-2.19%)
Sep 06, 2006 38.08 38.45 37.13 37.46 115,362 -0.91(-2.37%)
Sep 05, 2006 38.39 39.05 38.11 38.37 60,103 -0.11(-0.29%)
Sep 01, 2006 38.38 39.16 38.37 38.48 54,861 +0.22(+0.58%)
Aug 31, 2006 38.18 38.84 37.78 38.26 81,659 +0.25(+0.66%)
Aug 30, 2006 38.17 38.29 37.61 38.01 52,903 -0.03(-0.08%)
Aug 29, 2006 37.24 38.06 36.64 38.04 87,225 +1.03(+2.78%)
Aug 28, 2006 36.86 37.25 36.50 37.01 63,567 +0.28(+0.76%)
Aug 25, 2006 36.41 37.13 36.41 36.73 57,955 +0.23(+0.63%)
Aug 24, 2006 36.73 37.66 36.50 36.50 88,228 -0.30(-0.82%)
Aug 23, 2006 37.45 37.53 36.49 36.80 122,550 -0.63(-1.68%)
Aug 22, 2006 35.50 37.58 35.28 37.43 151,288 +2.00(+5.64%)
Aug 21, 2006 35.17 35.72 34.91 35.43 77,900 +0.33(+0.94%)
Aug 18, 2006 35.51 35.51 34.90 35.10 76,379 -0.17(-0.48%)
Aug 17, 2006 35.40 35.45 34.59 35.27 116,653 +0.66(+1.91%)
Aug 16, 2006 34.55 34.66 34.10 34.61 132,735 +0.06(+0.17%)
Aug 15, 2006 34.24 34.58 33.80 34.55 90,818 +0.34(+0.99%)
Aug 14, 2006 35.13 35.13 34.07 34.21 96,684 -0.34(-0.98%)
Aug 11, 2006 33.80 34.77 33.37 34.55 67,475 +0.73(+2.16%)
Aug 10, 2006 33.52 34.23 32.99 33.82 84,929 +0.14(+0.42%)
Aug 09, 2006 34.00 34.39 33.53 33.68 106,536 +0.07(+0.20%)
Aug 08, 2006 34.70 35.47 33.55 33.61 107,146 -1.15(-3.31%)
Aug 07, 2006 35.70 36.15 34.54 34.76 110,096 -1.37(-3.79%)
Aug 04, 2006 38.98 39.48 35.70 36.13 110,865 -2.61(-6.74%)
Aug 03, 2006 37.01 39.29 35.71 38.74 90,624 +1.25(+3.33%)
Aug 02, 2006 38.04 38.04 36.47 37.49 122,033 -0.30(-0.79%)
Aug 01, 2006 37.45 38.09 37.07 37.79 59,601 -0.08(-0.21%)
Jul 31, 2006 37.58 38.06 37.24 37.87 82,785 -0.16(-0.42%)
Jul 28, 2006 36.99 38.16 36.99 38.03 53,655 +1.16(+3.15%)
Jul 27, 2006 37.46 38.20 36.78 36.87 60,764 -0.53(-1.42%)
Jul 26, 2006 38.34 38.77 36.95 37.40 67,635 -1.09(-2.83%)
Jul 25, 2006 37.78 39.04 37.67 38.49 70,192 +0.52(+1.37%)
Jul 24, 2006 36.66 38.06 36.58 37.97 77,426 +1.31(+3.57%)
Jul 21, 2006 38.04 38.48 36.46 36.66 78,699 -1.62(-4.23%)
Jul 20, 2006 39.95 39.95 38.18 38.28 91,307 -1.70(-4.25%)
Jul 19, 2006 36.33 40.67 36.33 39.98 161,253 +3.54(+9.71%)
Jul 18, 2006 38.00 38.17 35.53 36.44 156,203 -1.55(-4.08%)
Jul 17, 2006 37.95 38.28 37.50 37.99 90,243 -0.28(-0.73%)
Jul 14, 2006 38.61 38.61 37.67 38.27 70,538 -0.48(-1.24%)
Jul 13, 2006 39.61 39.72 38.28 38.75 58,601 -0.81(-2.05%)
Jul 12, 2006 40.79 40.94 39.52 39.56 60,436 -1.44(-3.51%)
Jul 11, 2006 40.93 41.00 40.21 41.00 73,236 -0.01(-0.02%)
Jul 10, 2006 41.47 41.48 40.79 41.01 65,704 -0.63(-1.51%)
Jul 07, 2006 42.17 42.22 41.31 41.64 52,174 -0.75(-1.77%)
Jul 06, 2006 41.25 42.43 41.20 42.39 85,108 +1.24(+3.01%)
Jul 05, 2006 42.54 42.54 41.03 41.15 80,753 -1.61(-3.77%)
Jul 03, 2006 40.83 42.76 40.83 42.76 58,841 +1.28(+3.09%)
Jun 30, 2006 40.68 41.99 39.78 41.48 625,173 +0.57(+1.39%)
Jun 29, 2006 38.70 41.22 38.68 40.91 145,000 +2.47(+6.43%)
Jun 28, 2006 38.45 38.95 38.16 38.44 50,126 +0.19(+0.50%)
Jun 27, 2006 38.40 38.96 38.02 38.25 61,046 -0.05(-0.13%)
Jun 26, 2006 37.41 38.32 36.94 38.30 191,000 +1.00(+2.68%)
Jun 23, 2006 36.00 37.40 35.68 37.30 243,438 +1.27(+3.52%)
Jun 22, 2006 35.87 36.16 35.70 36.03 93,630 +0.16(+0.45%)
Jun 21, 2006 36.90 36.90 35.66 35.87 281,045 -0.93(-2.53%)
Jun 20, 2006 37.50 37.57 36.78 36.80 107,893 -0.73(-1.95%)
Jun 19, 2006 37.95 38.81 37.25 37.53 99,298 -0.42(-1.11%)
Jun 16, 2006 38.92 38.95 37.21 37.95 253,210 -0.97(-2.49%)
Jun 15, 2006 38.95 39.23 38.60 38.92 134,493 +0.15(+0.39%)
Jun 14, 2006 39.22 39.56 38.00 38.77 184,305 -0.63(-1.60%)
Jun 13, 2006 40.82 40.87 39.08 39.40 187,669 -1.56(-3.81%)
Jun 12, 2006 42.38 42.66 40.90 40.96 180,121 -1.56(-3.67%)
Jun 09, 2006 43.33 43.98 42.30 42.52 77,409 -0.78(-1.80%)
Jun 08, 2006 41.75 43.85 41.75 43.30 153,103 +1.50(+3.59%)
Jun 07, 2006 42.60 42.63 41.38 41.80 152,502 -0.71(-1.67%)
Jun 06, 2006 41.54 42.72 41.54 42.51 48,939 +0.72(+1.72%)
Jun 05, 2006 43.45 43.98 41.39 41.79 143,314 -2.04(-4.65%)
Jun 02, 2006 43.08 44.50 42.91 43.83 109,714 +1.08(+2.53%)
Jun 01, 2006 42.11 42.97 42.11 42.75 75,410 +0.56(+1.33%)
May 31, 2006 41.65 42.75 41.12 42.19 135,896 +0.50(+1.20%)
May 30, 2006 42.34 43.66 41.67 41.69 165,650 -0.58(-1.37%)
May 26, 2006 42.94 43.76 42.09 42.27 63,580 -0.73(-1.70%)
May 25, 2006 41.92 43.17 41.82 43.00 47,060 +0.26(+0.61%)
May 24, 2006 43.22 44.45 41.49 42.74 102,183 -0.60(-1.38%)
May 23, 2006 44.46 45.50 43.19 43.34 85,956 -1.13(-2.54%)
May 22, 2006 46.90 46.94 44.00 44.47 111,141 -2.43(-5.18%)
May 19, 2006 45.79 47.20 45.45 46.90 140,733 +1.25(+2.74%)
May 18, 2006 46.45 47.20 45.60 45.65 122,147 -0.57(-1.23%)
May 17, 2006 45.44 46.60 44.43 46.22 193,004 +0.76(+1.67%)
May 16, 2006 45.77 46.22 44.95 45.46 124,584 +0.26(+0.58%)
May 15, 2006 44.18 46.00 43.75 45.20 188,274 +0.73(+1.64%)
May 12, 2006 44.33 44.74 43.88 44.47 47,020 -0.21(-0.47%)
May 11, 2006 44.90 44.99 43.96 44.68 89,103 -0.34(-0.76%)
May 10, 2006 44.42 45.14 42.86 45.02 68,764 +0.52(+1.17%)
May 09, 2006 45.62 45.65 43.69 44.50 136,207 -2.32(-4.96%)
May 08, 2006 45.86 47.56 45.63 46.82 61,230 +0.70(+1.52%)
May 05, 2006 45.55 46.45 45.00 46.12 55,879 +0.84(+1.86%)
May 04, 2006 43.00 46.11 43.00 45.28 121,176 +2.53(+5.92%)
May 03, 2006 42.10 43.39 41.77 42.75 88,022 +0.78(+1.86%)
May 02, 2006 41.20 42.14 41.18 41.97 39,225 +0.82(+1.99%)
May 01, 2006 42.56 43.02 41.07 41.15 69,351 -1.39(-3.27%)
Apr 28, 2006 42.81 43.24 41.67 42.54 68,700 -0.58(-1.35%)
Apr 27, 2006 42.67 43.44 42.52 43.12 25,794 +0.08(+0.19%)
Apr 26, 2006 43.54 43.65 42.80 43.04 25,562 -0.43(-0.99%)
Apr 25, 2006 44.72 44.84 43.05 43.47 51,702 -1.00(-2.25%)
Apr 24, 2006 44.06 44.82 43.75 44.47 69,102 +0.26(+0.59%)
Apr 21, 2006 46.50 46.67 43.94 44.21 91,907 -1.92(-4.16%)
Apr 20, 2006 46.01 46.92 45.63 46.13 69,768 +0.42(+0.92%)
Apr 19, 2006 44.00 45.82 44.00 45.71 102,114 +1.69(+3.84%)
Apr 18, 2006 43.50 44.07 43.26 44.02 60,288 +0.61(+1.41%)
Apr 17, 2006 43.37 43.60 43.27 43.41 28,934 -0.09(-0.21%)
Apr 13, 2006 43.25 43.57 43.25 43.50 87,466 -0.05(-0.11%)
Apr 12, 2006 43.55 43.85 42.28 43.55 49,099 +0.00(+0.00%)
Apr 11, 2006 43.82 43.96 43.50 43.55 60,275 -0.07(-0.16%)
Apr 10, 2006 43.10 44.51 43.03 43.62 43,785 +0.59(+1.37%)
Apr 07, 2006 44.48 44.48 43.00 43.03 58,684 -1.14(-2.58%)
Apr 06, 2006 44.20 44.47 44.05 44.17 35,562 -0.10(-0.23%)
Apr 05, 2006 44.47 45.06 44.02 44.27 29,832 -0.29(-0.65%)
Apr 04, 2006 44.21 45.79 44.00 44.56 34,315 -0.09(-0.20%)
Apr 03, 2006 45.02 45.35 44.05 44.65 39,962 -0.12(-0.27%)
Mar 31, 2006 45.30 45.30 44.20 44.77 77,927 -0.27(-0.60%)
Mar 30, 2006 45.82 46.37 44.70 45.04 111,421 -0.58(-1.27%)
Mar 29, 2006 44.50 45.99 44.08 45.62 125,248 +1.12(+2.52%)
Mar 28, 2006 42.38 45.46 41.76 44.50 184,223 +2.21(+5.23%)
Mar 27, 2006 42.74 42.76 42.08 42.29 49,231 -0.13(-0.31%)
Mar 24, 2006 42.73 43.47 42.06 42.42 82,643 -0.60(-1.39%)
Mar 23, 2006 41.35 43.43 41.35 43.02 181,100 +1.62(+3.91%)
Mar 22, 2006 41.00 41.50 40.79 41.40 59,000 +0.42(+1.02%)
Mar 21, 2006 40.51 41.50 40.51 40.98 39,011 +0.32(+0.79%)
Mar 20, 2006 41.29 41.41 40.44 40.66 26,494 -0.27(-0.66%)
Mar 17, 2006 41.65 41.65 40.62 40.93 70,254 -0.72(-1.73%)
Mar 16, 2006 41.33 41.66 40.88 41.65 48,338 +0.33(+0.80%)
Mar 15, 2006 40.64 41.65 40.40 41.32 42,509 +0.68(+1.67%)
Mar 14, 2006 41.28 41.85 40.40 40.64 79,220 -0.86(-2.07%)
Mar 13, 2006 40.92 41.90 40.90 41.50 53,299 +0.61(+1.49%)
Mar 10, 2006 40.55 40.89 40.35 40.89 28,451 +0.49(+1.21%)
Mar 09, 2006 40.17 40.63 39.92 40.40 32,514 -0.05(-0.12%)
Mar 08, 2006 40.55 40.55 39.05 40.45 112,716 -0.24(-0.59%)
Mar 07, 2006 41.21 41.55 40.25 40.69 66,942 -0.79(-1.90%)
Mar 06, 2006 41.17 41.50 40.81 41.48 40,211 +0.26(+0.63%)
Mar 03, 2006 41.17 41.50 40.99 41.22 25,675 -0.24(-0.58%)
Mar 02, 2006 40.74 41.46 40.41 41.46 60,582 +0.65(+1.59%)
Mar 01, 2006 42.07 42.07 38.00 40.81 153,420 -1.82(-4.27%)
Feb 28, 2006 40.68 43.20 40.46 42.63 351,409 +1.95(+4.79%)
Feb 27, 2006 40.00 41.55 38.71 40.68 404,552 +0.57(+1.43%)
Feb 24, 2006 42.30 42.31 39.85 40.11 195,775 -2.58(-6.04%)
Feb 23, 2006 42.79 43.00 41.84 42.69 91,661 -0.30(-0.70%)
Feb 22, 2006 42.96 43.05 42.40 42.99 70,190 +0.26(+0.61%)
Feb 21, 2006 43.40 43.40 41.55 42.73 153,696 -0.34(-0.79%)
Feb 17, 2006 43.09 43.40 42.10 43.07 69,872 +0.33(+0.77%)
Feb 16, 2006 43.06 43.50 41.63 42.74 133,400 +0.12(+0.28%)
Feb 15, 2006 40.64 42.88 40.30 42.62 270,582 +2.48(+6.18%)
Feb 14, 2006 39.16 40.48 39.16 40.14 59,886 +0.97(+2.48%)
Feb 13, 2006 39.20 39.62 38.61 39.17 66,194 +0.12(+0.31%)
Feb 10, 2006 39.11 39.36 38.74 39.05 42,180 +0.05(+0.13%)
Feb 09, 2006 39.29 39.43 38.92 39.00 53,367 +0.11(+0.28%)
Feb 08, 2006 38.31 39.00 37.92 38.89 56,535 +0.72(+1.89%)
Feb 07, 2006 38.86 39.53 38.00 38.17 72,441 -0.88(-2.25%)
Feb 06, 2006 38.67 39.75 38.18 39.05 28,986 +0.64(+1.67%)
Feb 03, 2006 37.52 38.52 37.52 38.41 34,529 +0.66(+1.75%)
Feb 02, 2006 37.72 37.94 37.50 37.75 81,139 -0.24(-0.63%)
Feb 01, 2006 38.72 38.72 37.93 37.99 78,199 -0.54(-1.40%)
Jan 31, 2006 38.50 39.00 38.40 38.53 43,705 -0.13(-0.34%)
Jan 30, 2006 39.81 40.10 38.57 38.66 27,345 -0.99(-2.50%)
Jan 27, 2006 39.99 40.27 38.83 39.65 19,610 -0.34(-0.85%)
Jan 26, 2006 39.83 40.58 38.99 39.99 57,209 +0.56(+1.42%)
Jan 25, 2006 39.34 41.00 39.20 39.43 61,899 +0.09(+0.23%)
Jan 24, 2006 38.07 39.45 38.07 39.34 26,644 +1.27(+3.34%)
Jan 23, 2006 38.37 38.40 37.42 38.07 40,034 -0.48(-1.25%)
Jan 20, 2006 39.46 39.46 38.30 38.55 41,231 -0.69(-1.76%)
Jan 19, 2006 37.53 39.45 37.53 39.24 72,256 +1.71(+4.56%)
Jan 18, 2006 36.87 37.99 36.60 37.53 58,233 +0.42(+1.13%)
Jan 17, 2006 39.18 39.29 36.46 37.11 144,215 -2.39(-6.05%)
Jan 13, 2006 40.50 41.20 39.39 39.50 147,454 -0.84(-2.08%)
Jan 12, 2006 40.50 41.00 39.68 40.34 155,100 -0.51(-1.25%)
Jan 11, 2006 38.89 41.00 38.51 40.85 295,723 +3.25(+8.64%)
Jan 10, 2006 35.93 37.89 35.93 37.60 224,816 +1.41(+3.90%)
Jan 09, 2006 36.32 36.98 36.00 36.19 48,005 +0.15(+0.42%)
Jan 06, 2006 36.29 36.79 35.56 36.04 44,330 -0.06(-0.17%)
Jan 05, 2006 35.99 37.45 34.92 36.10 147,181 -0.04(-0.11%)
Jan 04, 2006 34.67 36.19 34.39 36.14 104,915 +1.74(+5.06%)
Jan 03, 2006 35.00 35.00 33.79 34.40 23,436 -0.24(-0.69%)
Dec 30, 2005 34.70 34.95 34.40 34.64 34,766 -0.06(-0.17%)
Dec 29, 2005 34.58 35.00 34.55 34.70 32,944 -0.15(-0.43%)
Dec 28, 2005 34.35 34.98 33.11 34.85 47,900 +0.50(+1.46%)
Dec 27, 2005 34.52 34.70 34.18 34.35 17,500 -0.35(-1.01%)
Dec 23, 2005 35.24 35.49 34.49 34.70 26,185 -0.75(-2.12%)
Dec 22, 2005 35.10 35.45 34.15 35.45 65,823 +0.24(+0.68%)
Dec 21, 2005 34.06 35.45 34.06 35.21 46,843 +0.69(+2.00%)
Dec 20, 2005 35.18 35.46 33.52 34.52 94,129 -0.81(-2.29%)
Dec 19, 2005 35.33 35.85 35.29 35.33 79,451 +0.10(+0.28%)
Dec 16, 2005 35.09 35.33 34.80 35.23 124,641 +0.06(+0.17%)
Dec 15, 2005 35.57 35.63 34.96 35.17 32,689 -0.23(-0.65%)
Dec 14, 2005 35.00 35.47 34.75 35.40 40,642 +0.48(+1.37%)
Dec 13, 2005 34.50 35.00 34.25 34.92 51,295 +0.58(+1.69%)
Dec 12, 2005 34.80 34.98 34.05 34.34 61,802 -0.50(-1.44%)
Dec 09, 2005 33.45 34.88 32.32 34.84 111,617 +1.59(+4.78%)
Dec 08, 2005 35.38 35.39 33.00 33.25 209,549 -1.90(-5.41%)
Dec 07, 2005 35.78 36.10 34.89 35.15 123,883 -0.63(-1.76%)
Dec 06, 2005 36.50 36.71 35.58 35.78 138,135 -0.50(-1.38%)
Dec 05, 2005 35.02 36.50 35.02 36.28 266,848 +1.28(+3.66%)
Dec 02, 2005 32.98 35.02 32.89 35.00 252,716 +2.55(+7.86%)
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.