Canon Inc ADR (NY: CAJ )

22.23 USD +0.23 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.50 54.36 53.50 54.11 276,561 +0.89(+1.67%)
May 29, 2008 52.30 53.47 52.30 53.22 528,935 +1.58(+3.06%)
May 28, 2008 51.51 51.74 49.86 51.64 160,139 -0.23(-0.44%)
May 27, 2008 51.70 51.98 51.50 51.87 315,421 -0.16(-0.31%)
May 26, 2008 52.45 52.45 51.69 52.03 0 +0.00(+0.00%)
May 23, 2008 52.45 52.45 51.69 52.03 271,839 -0.42(-0.80%)
May 22, 2008 52.24 52.62 52.09 52.45 380,777 +0.51(+0.98%)
May 21, 2008 53.09 53.09 51.92 51.94 251,500 -1.62(-3.02%)
May 20, 2008 54.03 54.18 53.38 53.56 515,052 -0.25(-0.46%)
May 19, 2008 54.96 54.99 53.68 53.81 281,779 +0.27(+0.50%)
May 16, 2008 53.45 53.68 52.94 53.54 349,619 -0.34(-0.63%)
May 15, 2008 52.71 53.88 52.71 53.88 272,255 +0.99(+1.87%)
May 14, 2008 52.24 53.43 52.24 52.89 361,709 +0.41(+0.78%)
May 13, 2008 51.31 52.48 51.31 52.48 616,590 +1.53(+3.00%)
May 12, 2008 50.93 51.14 50.66 50.95 258,850 +0.11(+0.22%)
May 09, 2008 50.96 51.11 50.51 50.84 110,553 -0.91(-1.76%)
May 08, 2008 51.51 52.02 51.42 51.75 298,917 +0.61(+1.19%)
May 07, 2008 52.07 52.22 51.13 51.14 366,663 -0.89(-1.71%)
May 06, 2008 51.46 52.28 51.37 52.03 298,974 +0.10(+0.19%)
May 05, 2008 51.87 52.19 51.37 51.93 192,718 -0.38(-0.73%)
May 02, 2008 51.96 52.99 51.61 52.31 824,061 +1.11(+2.17%)
May 01, 2008 50.23 51.22 50.23 51.20 463,078 +1.23(+2.46%)
Apr 30, 2008 50.36 50.64 49.83 49.97 736,258 -0.59(-1.17%)
Apr 29, 2008 50.35 51.03 50.35 50.56 485,220 -0.28(-0.55%)
Apr 28, 2008 50.98 51.21 50.21 50.84 710,280 -1.21(-2.32%)
Apr 25, 2008 51.62 52.20 50.90 52.05 1,399,665 +4.18(+8.73%)
Apr 24, 2008 49.51 50.22 47.06 47.87 838,545 -1.87(-3.76%)
Apr 23, 2008 49.66 50.10 49.42 49.74 910,480 -0.05(-0.10%)
Apr 22, 2008 51.28 51.28 49.22 49.79 875,995 -1.49(-2.91%)
Apr 21, 2008 51.22 51.57 50.96 51.28 535,995 +1.00(+1.99%)
Apr 18, 2008 49.46 50.48 49.27 50.28 774,152 +2.02(+4.19%)
Apr 17, 2008 48.04 48.50 48.03 48.26 1,832,715 +0.64(+1.34%)
Apr 16, 2008 46.14 47.70 46.14 47.62 737,325 +2.31(+5.10%)
Apr 15, 2008 45.61 45.70 44.90 45.31 496,877 -0.53(-1.16%)
Apr 14, 2008 45.89 46.02 45.61 45.84 274,651 -0.75(-1.61%)
Apr 11, 2008 46.78 47.15 46.47 46.59 364,319 -0.21(-0.45%)
Apr 10, 2008 46.37 66.05 46.37 46.80 347,698 +0.24(+0.52%)
Apr 09, 2008 46.95 47.20 46.44 46.56 300,706 -0.86(-1.81%)
Apr 08, 2008 47.64 47.74 47.20 47.42 441,700 -1.05(-2.17%)
Apr 07, 2008 48.81 49.02 48.32 48.47 380,195 +0.50(+1.04%)
Apr 04, 2008 48.29 48.30 47.71 47.97 178,300 -0.47(-0.97%)
Apr 03, 2008 47.60 48.70 47.60 48.44 308,837 +0.04(+0.08%)
Apr 02, 2008 48.13 48.87 48.13 48.40 295,328 -0.01(-0.02%)
Apr 01, 2008 47.57 48.49 47.57 48.41 432,652 +2.04(+4.40%)
Mar 31, 2008 46.10 46.59 46.09 46.37 228,950 -0.10(-0.22%)
Mar 28, 2008 46.82 47.11 46.37 46.47 339,850 +0.16(+0.35%)
Mar 27, 2008 46.51 47.00 46.27 46.31 656,090 +0.43(+0.94%)
Mar 26, 2008 46.46 46.88 45.69 45.88 693,396 -1.79(-3.75%)
Mar 25, 2008 47.10 47.97 46.61 47.67 503,125 +1.14(+2.45%)
Mar 24, 2008 46.23 46.80 45.79 46.53 444,441 +0.91(+1.99%)
Mar 21, 2008 44.24 45.70 44.24 45.62 881,360 +0.00(+0.00%)
Mar 20, 2008 44.24 45.70 44.24 45.62 881,360 +1.18(+2.66%)
Mar 19, 2008 46.00 46.25 44.42 44.44 776,269 -0.80(-1.77%)
Mar 18, 2008 43.75 45.39 43.75 45.24 563,800 +2.06(+4.77%)
Mar 17, 2008 42.50 43.58 42.00 43.18 629,750 -0.29(-0.67%)
Mar 14, 2008 44.36 44.54 43.27 43.47 896,053 -1.15(-2.58%)
Mar 13, 2008 44.22 44.95 43.66 44.62 517,900 -0.64(-1.41%)
Mar 12, 2008 45.33 46.07 45.20 45.26 768,298 +0.11(+0.24%)
Mar 11, 2008 45.36 45.36 44.26 45.15 778,551 +1.14(+2.59%)
Mar 10, 2008 44.38 44.90 43.85 44.01 450,923 +0.50(+1.15%)
Mar 07, 2008 43.55 44.10 43.27 43.51 457,470 -0.04(-0.09%)
Mar 06, 2008 44.23 44.34 43.51 43.55 312,421 -0.50(-1.14%)
Mar 05, 2008 43.92 44.38 43.60 44.05 539,300 -0.03(-0.07%)
Mar 04, 2008 44.07 44.28 43.22 44.08 427,000 -0.66(-1.48%)
Mar 03, 2008 44.44 44.85 44.29 44.74 422,754 -0.12(-0.27%)
Feb 29, 2008 46.94 46.98 44.45 44.86 734,407 -0.77(-1.69%)
Feb 28, 2008 45.50 46.15 44.63 45.63 747,100 -0.97(-2.08%)
Feb 27, 2008 46.30 46.94 46.29 46.60 597,500 +0.07(+0.15%)
Feb 26, 2008 46.59 46.71 46.14 46.53 1,475,696 +0.04(+0.09%)
Feb 25, 2008 45.54 46.57 45.54 46.49 510,891 +1.31(+2.90%)
Feb 22, 2008 45.99 45.99 44.39 45.18 414,924 -0.28(-0.62%)
Feb 21, 2008 45.25 46.24 45.20 45.46 677,793 +0.39(+0.87%)
Feb 20, 2008 44.34 45.36 44.34 45.07 807,800 -0.25(-0.55%)
Feb 19, 2008 45.92 46.01 44.99 45.32 649,634 +1.96(+4.52%)
Feb 18, 2008 43.37 43.53 42.95 43.36 0 +0.00(+0.00%)
Feb 15, 2008 43.37 43.53 42.95 43.36 707,580 +0.19(+0.44%)
Feb 14, 2008 44.01 44.13 42.96 43.17 1,260,128 +0.60(+1.41%)
Feb 13, 2008 41.98 42.89 41.98 42.57 582,469 +1.27(+3.08%)
Feb 12, 2008 41.31 41.69 40.85 41.30 1,055,170 +0.88(+2.18%)
Feb 11, 2008 40.40 40.74 40.02 40.42 541,449 +0.24(+0.60%)
Feb 08, 2008 40.26 40.72 40.01 40.18 559,932 -1.24(-2.99%)
Feb 07, 2008 41.01 41.68 40.93 41.42 614,160 +0.79(+1.94%)
Feb 06, 2008 41.02 41.39 40.58 40.63 440,248 -0.38(-0.93%)
Feb 05, 2008 42.00 42.00 40.95 41.01 661,100 -1.89(-4.41%)
Feb 04, 2008 43.39 43.39 42.80 42.90 331,020 -0.97(-2.21%)
Feb 01, 2008 42.20 43.88 42.17 43.87 461,700 +1.26(+2.96%)
Jan 31, 2008 41.16 42.94 41.16 42.61 1,159,300 +0.42(+1.00%)
Jan 30, 2008 43.05 43.17 41.19 42.19 1,398,554 -2.78(-6.18%)
Jan 29, 2008 44.50 44.97 44.48 44.97 743,380 +0.63(+1.42%)
Jan 28, 2008 44.93 44.93 43.38 44.34 621,925 -0.14(-0.31%)
Jan 25, 2008 45.07 45.34 44.03 44.48 966,800 +1.18(+2.73%)
Jan 24, 2008 42.85 43.47 42.66 43.30 809,847 +1.70(+4.09%)
Jan 23, 2008 40.44 41.60 39.41 41.60 1,089,716 +0.41(+1.00%)
Jan 22, 2008 39.06 41.62 38.44 41.19 1,220,732 -0.13(-0.31%)
Jan 21, 2008 42.16 42.16 41.06 41.32 0 +0.00(+0.00%)
Jan 18, 2008 42.16 42.16 41.06 41.32 926,903 -0.05(-0.12%)
Jan 17, 2008 42.20 42.57 41.11 41.37 1,042,400 -0.76(-1.80%)
Jan 16, 2008 41.69 42.96 41.61 42.13 1,141,418 -0.49(-1.15%)
Jan 15, 2008 43.35 43.35 42.46 42.62 878,425 -1.52(-3.44%)
Jan 14, 2008 44.26 44.58 44.00 44.14 971,600 +0.32(+0.73%)
Jan 11, 2008 43.75 44.41 43.59 43.82 858,900 -0.98(-2.19%)
Jan 10, 2008 44.43 45.22 44.07 44.80 719,928 -0.65(-1.43%)
Jan 09, 2008 44.19 45.53 44.19 45.45 667,300 +0.91(+2.04%)
Jan 08, 2008 45.30 45.64 44.54 44.54 608,500 -0.99(-2.17%)
Jan 07, 2008 44.80 45.62 44.10 45.53 1,324,364 +1.18(+2.66%)
Jan 04, 2008 45.60 45.60 44.27 44.35 564,800 -1.67(-3.63%)
Jan 03, 2008 45.44 46.25 45.36 46.02 1,001,872 +0.30(+0.66%)
Jan 02, 2008 45.85 46.47 45.47 45.72 531,930 -0.11(-0.24%)
Jan 01, 2008 45.68 46.25 45.68 45.83 0 +0.00(+0.00%)
Dec 31, 2007 45.68 46.25 45.68 45.83 278,412 -0.41(-0.89%)
Dec 28, 2007 46.51 46.74 46.10 46.24 460,200 -0.19(-0.41%)
Dec 27, 2007 47.16 47.16 46.31 46.43 430,687 -0.49(-1.04%)
Dec 26, 2007 47.82 47.82 46.38 46.92 412,084 -0.05(-0.11%)
Dec 24, 2007 46.74 47.17 46.61 46.97 188,950 -0.02(-0.04%)
Dec 21, 2007 47.10 47.10 46.42 46.99 483,900 -0.57(-1.20%)
Dec 20, 2007 47.87 47.87 46.98 47.56 549,700 -0.13(-0.27%)
Dec 19, 2007 47.01 48.19 47.01 47.69 710,107 -0.12(-0.25%)
Dec 18, 2007 48.30 48.30 47.27 47.81 628,600 -0.53(-1.10%)
Dec 17, 2007 48.00 48.98 48.00 48.34 428,815 +0.02(+0.04%)
Dec 14, 2007 49.01 49.08 48.28 48.32 368,400 -1.53(-3.07%)
Dec 13, 2007 49.03 50.18 49.03 49.85 698,001 -0.67(-1.33%)
Dec 12, 2007 51.59 51.67 49.86 50.52 782,500 -0.30(-0.59%)
Dec 11, 2007 53.15 53.15 50.79 50.82 452,350 -2.33(-4.38%)
Dec 10, 2007 52.59 53.49 52.59 53.15 498,631 +0.28(+0.53%)
Dec 07, 2007 53.69 53.69 52.64 52.87 211,700 -0.22(-0.41%)
Dec 06, 2007 53.50 53.50 52.36 53.09 220,350 -0.16(-0.30%)
Dec 05, 2007 53.27 53.45 52.65 53.25 484,600 +1.15(+2.21%)
Dec 04, 2007 52.00 52.37 51.97 52.10 364,901 -0.01(-0.02%)
Dec 03, 2007 52.37 52.73 51.95 52.11 675,214 -0.51(-0.97%)
Nov 30, 2007 52.74 53.08 52.39 52.62 546,184 -0.83(-1.55%)
Nov 29, 2007 53.46 53.84 53.32 53.45 423,304 -0.01(-0.02%)
Nov 28, 2007 51.88 53.60 51.66 53.46 766,491 +1.97(+3.83%)
Nov 27, 2007 52.13 52.13 51.03 51.49 427,405 +0.88(+1.74%)
Nov 26, 2007 50.33 51.71 50.33 50.61 486,504 -0.15(-0.30%)
Nov 23, 2007 49.96 50.76 49.96 50.76 199,420 +1.77(+3.61%)
Nov 21, 2007 49.00 49.33 48.62 48.99 386,624 -0.58(-1.17%)
Nov 20, 2007 48.68 50.24 48.68 49.57 585,476 +0.49(+1.00%)
Nov 19, 2007 49.14 49.45 48.62 49.08 500,450 -0.82(-1.64%)
Nov 16, 2007 49.93 50.40 49.50 49.90 490,600 -0.20(-0.40%)
Nov 15, 2007 49.83 50.84 49.83 50.10 761,290 -0.35(-0.69%)
Nov 14, 2007 50.00 50.97 50.00 50.45 839,015 +0.39(+0.78%)
Nov 13, 2007 48.55 50.15 48.55 50.06 882,078 +1.16(+2.37%)
Nov 12, 2007 49.50 49.74 48.90 48.90 419,432 -0.34(-0.69%)
Nov 09, 2007 50.05 50.05 48.90 49.24 888,700 -0.95(-1.89%)
Nov 08, 2007 50.48 50.90 49.54 50.19 670,389 +0.31(+0.62%)
Nov 07, 2007 50.73 50.73 49.86 49.88 1,336,400 -1.43(-2.79%)
Nov 06, 2007 51.06 51.31 50.48 51.31 354,850 +0.94(+1.87%)
Nov 05, 2007 49.57 50.89 49.57 50.37 482,307 -0.21(-0.42%)
Nov 02, 2007 50.68 50.83 50.10 50.58 349,648 -0.07(-0.14%)
Nov 01, 2007 51.00 51.27 50.64 50.65 366,800 +0.08(+0.16%)
Oct 31, 2007 51.98 51.98 49.84 50.57 531,100 +0.17(+0.34%)
Oct 30, 2007 50.79 50.81 50.30 50.40 278,524 -0.90(-1.75%)
Oct 29, 2007 51.33 51.38 51.05 51.30 271,300 +0.89(+1.77%)
Oct 26, 2007 50.25 50.62 49.80 50.41 1,253,800 -0.38(-0.75%)
Oct 25, 2007 49.31 50.86 49.18 50.79 775,000 +0.52(+1.03%)
Oct 24, 2007 50.50 50.52 49.46 50.27 632,800 -1.63(-3.14%)
Oct 23, 2007 51.52 51.90 51.32 51.90 296,378 +0.21(+0.41%)
Oct 22, 2007 51.05 51.72 50.90 51.69 274,200 +1.27(+2.52%)
Oct 19, 2007 51.16 51.65 50.42 50.42 237,700 -1.94(-3.71%)
Oct 18, 2007 52.35 52.53 52.00 52.36 433,420 +0.65(+1.26%)
Oct 17, 2007 51.11 51.79 51.01 51.71 760,119 +0.84(+1.65%)
Oct 16, 2007 51.25 51.25 50.64 50.87 228,400 -1.29(-2.47%)
Oct 15, 2007 52.76 52.76 52.01 52.16 194,314 -0.78(-1.47%)
Oct 12, 2007 53.02 53.24 52.69 52.94 153,900 -0.38(-0.71%)
Oct 11, 2007 53.70 53.86 53.17 53.32 310,000 -0.32(-0.60%)
Oct 10, 2007 53.60 53.88 53.33 53.64 247,500 -1.47(-2.67%)
Oct 09, 2007 55.06 55.11 54.75 55.11 110,900 -0.14(-0.25%)
Oct 08, 2007 55.55 55.55 54.87 55.25 102,300 -0.01(-0.02%)
Oct 05, 2007 55.42 55.48 54.94 55.26 144,200 -0.16(-0.29%)
Oct 04, 2007 55.45 55.99 55.11 55.42 150,235 +0.96(+1.76%)
Oct 03, 2007 54.67 54.89 54.38 54.46 154,660 -0.82(-1.48%)
Oct 02, 2007 55.00 55.29 54.81 55.28 158,400 +0.63(+1.15%)
Oct 01, 2007 53.33 54.84 53.33 54.65 167,200 +0.36(+0.66%)
Sep 28, 2007 53.70 54.48 53.70 54.29 193,900 +1.31(+2.47%)
Sep 27, 2007 53.11 53.18 52.75 52.98 350,300 -0.12(-0.23%)
Sep 26, 2007 53.00 53.33 52.85 53.10 159,600 +0.20(+0.38%)
Sep 25, 2007 53.00 53.16 52.58 52.90 470,700 -0.74(-1.38%)
Sep 24, 2007 53.80 53.88 53.45 53.64 135,500 +0.33(+0.62%)
Sep 21, 2007 53.50 53.75 53.31 53.31 219,400 -0.88(-1.62%)
Sep 20, 2007 55.00 55.00 53.98 54.19 229,595 -0.32(-0.59%)
Sep 19, 2007 54.76 54.83 54.30 54.51 199,300 +0.32(+0.59%)
Sep 18, 2007 53.20 54.27 53.15 54.19 733,900 +2.43(+4.69%)
Sep 17, 2007 52.24 52.24 51.64 51.76 286,200 -0.38(-0.73%)
Sep 14, 2007 52.00 52.34 51.89 52.14 324,100 +0.76(+1.48%)
Sep 13, 2007 51.15 51.59 50.98 51.38 566,200 -1.93(-3.62%)
Sep 12, 2007 53.17 53.77 52.91 53.31 1,527,900 +0.23(+0.43%)
Sep 11, 2007 52.70 53.08 52.13 53.08 464,300 -0.05(-0.09%)
Sep 10, 2007 53.00 53.50 52.13 53.13 253,300 -1.01(-1.87%)
Sep 07, 2007 55.15 55.15 53.67 54.14 548,400 -1.53(-2.75%)
Sep 06, 2007 55.96 56.04 55.44 55.67 193,800 +0.32(+0.58%)
Sep 05, 2007 55.44 55.51 54.93 55.35 257,000 -2.26(-3.92%)
Sep 04, 2007 57.85 57.85 57.20 57.61 279,100 +0.49(+0.86%)
Aug 31, 2007 56.49 57.32 56.39 57.12 173,200 +1.57(+2.83%)
Aug 30, 2007 55.20 56.05 55.00 55.55 194,200 -0.87(-1.54%)
Aug 29, 2007 55.95 56.50 55.59 56.42 289,900 +0.92(+1.66%)
Aug 28, 2007 55.22 56.86 55.22 55.50 325,900 -0.52(-0.93%)
Aug 27, 2007 55.92 56.71 55.92 56.02 310,900 -0.50(-0.88%)
Aug 24, 2007 55.60 56.52 55.04 56.52 603,900 +2.26(+4.17%)
Aug 23, 2007 54.00 54.35 53.83 54.26 315,200 +1.88(+3.59%)
Aug 22, 2007 51.84 52.48 51.70 52.38 211,000 +0.92(+1.79%)
Aug 21, 2007 51.15 51.80 51.11 51.46 251,600 +0.46(+0.90%)
Aug 20, 2007 50.82 51.35 50.56 51.00 414,560 +1.31(+2.64%)
Aug 17, 2007 49.65 50.03 48.35 49.69 706,600 -0.89(-1.76%)
Aug 16, 2007 51.44 51.44 49.20 50.58 645,200 -0.42(-0.82%)
Aug 15, 2007 51.70 52.23 51.00 51.00 351,500 -0.70(-1.35%)
Aug 14, 2007 52.30 52.41 51.55 51.70 332,200 -0.27(-0.52%)
Aug 13, 2007 52.60 52.68 51.97 51.97 357,400 -0.58(-1.10%)
Aug 10, 2007 52.40 52.68 51.94 52.55 361,000 -0.67(-1.26%)
Aug 09, 2007 53.80 54.16 53.21 53.22 525,000 -1.38(-2.53%)
Aug 08, 2007 53.55 54.65 53.55 54.60 597,900 +0.88(+1.64%)
Aug 07, 2007 53.38 54.14 53.24 53.72 290,300 -0.08(-0.15%)
Aug 06, 2007 53.90 54.01 53.31 53.80 352,300 -0.23(-0.43%)
Aug 03, 2007 54.26 55.24 53.90 54.03 339,700 -1.21(-2.19%)
Aug 02, 2007 55.39 55.58 54.81 55.24 260,500 +1.14(+2.11%)
Aug 01, 2007 53.41 54.14 53.23 54.10 377,800 +1.02(+1.92%)
Jul 31, 2007 52.87 53.87 52.77 53.08 719,100 -0.64(-1.19%)
Jul 30, 2007 53.73 54.00 53.10 53.72 476,600 -0.37(-0.68%)
Jul 27, 2007 55.03 55.30 53.94 54.09 368,500 -1.13(-2.05%)
Jul 26, 2007 57.00 57.04 52.19 55.22 1,184,900 -2.98(-5.12%)
Jul 25, 2007 58.50 58.65 57.66 58.20 329,000 -0.68(-1.15%)
Jul 24, 2007 59.33 59.38 58.63 58.88 218,000 +0.17(+0.29%)
Jul 23, 2007 58.91 59.00 58.58 58.71 216,500 +0.23(+0.39%)
Jul 20, 2007 59.00 59.07 58.21 58.48 221,600 +0.20(+0.34%)
Jul 19, 2007 57.98 58.45 57.98 58.28 152,600 +0.83(+1.44%)
Jul 18, 2007 57.59 57.72 56.82 57.45 508,800 -0.90(-1.54%)
Jul 17, 2007 58.45 58.64 58.28 58.35 154,700 -0.33(-0.56%)
Jul 16, 2007 58.86 58.97 58.57 58.68 79,800 -0.17(-0.29%)
Jul 13, 2007 58.93 59.00 58.53 58.85 109,000 +0.41(+0.70%)
Jul 12, 2007 57.69 58.44 57.60 58.44 138,600 +1.14(+1.99%)
Jul 11, 2007 56.95 57.33 56.67 57.30 234,800 -0.40(-0.69%)
Jul 10, 2007 58.00 57.82 57.42 57.70 167,700 -0.43(-0.74%)
Jul 09, 2007 58.51 58.64 58.10 58.13 220,100 -0.33(-0.56%)
Jul 06, 2007 58.50 58.75 58.23 58.46 308,600 -0.86(-1.45%)
Jul 05, 2007 59.29 59.37 58.96 59.32 192,200 -0.02(-0.03%)
Jul 03, 2007 59.30 59.39 59.14 59.34 74,900 +0.14(+0.24%)
Jul 02, 2007 58.80 59.20 58.70 59.20 195,800 +0.56(+0.95%)
Jun 29, 2007 58.68 58.95 58.55 58.64 435,100 +0.21(+0.36%)
Jun 28, 2007 58.56 58.88 58.43 58.43 172,400 -0.58(-0.98%)
Jun 27, 2007 58.82 59.15 58.51 59.01 105,265 -0.54(-0.91%)
Jun 26, 2007 60.16 60.16 59.43 59.55 208,800 +0.34(+0.57%)
Jun 25, 2007 59.40 59.87 59.10 59.21 168,600 +0.63(+1.08%)
Jun 22, 2007 58.52 59.28 58.38 58.58 189,400 -1.05(-1.76%)
Jun 21, 2007 59.38 59.73 59.11 59.63 306,100 +0.65(+1.10%)
Jun 20, 2007 59.63 59.63 58.79 58.98 296,400 -0.78(-1.31%)
Jun 19, 2007 59.75 59.80 59.44 59.76 185,500 +0.20(+0.34%)
Jun 18, 2007 59.61 59.71 59.08 59.56 265,500 +0.88(+1.50%)
Jun 15, 2007 58.75 58.90 58.45 58.68 249,800 -0.25(-0.42%)
Jun 14, 2007 58.67 59.20 58.60 58.93 191,400 -0.42(-0.71%)
Jun 13, 2007 59.05 59.44 58.86 59.35 175,700 +1.12(+1.92%)
Jun 12, 2007 58.64 59.03 58.20 58.23 88,700 -0.72(-1.22%)
Jun 11, 2007 58.83 59.25 58.81 58.95 142,700 +0.09(+0.15%)
Jun 08, 2007 57.61 58.93 57.61 58.86 252,100 +1.34(+2.33%)
Jun 07, 2007 58.22 58.22 57.50 57.52 210,600 -0.71(-1.22%)
Jun 06, 2007 58.81 58.82 57.87 58.23 173,300 -0.63(-1.07%)
Jun 05, 2007 58.97 59.09 58.59 58.86 200,700 -0.26(-0.44%)
Jun 04, 2007 58.74 59.16 58.74 59.12 130,100 -0.07(-0.12%)
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.