Morningstar Inc (NQ: MORN )

275.87 USD -0.44 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 32.40 32.78 31.80 32.45 62,720 +0.40(+1.25%)
Nov 30, 2005 31.58 32.60 31.45 32.05 96,434 +0.53(+1.68%)
Nov 29, 2005 31.75 32.00 30.80 31.52 80,468 -0.23(-0.72%)
Nov 28, 2005 32.36 32.36 30.27 31.75 170,066 -0.77(-2.37%)
Nov 25, 2005 32.44 32.73 32.37 32.52 38,285 +0.12(+0.37%)
Nov 23, 2005 32.32 32.63 32.00 32.40 78,318 -0.36(-1.10%)
Nov 22, 2005 30.00 32.88 29.60 32.76 291,771 +2.94(+9.86%)
Nov 21, 2005 29.35 30.00 28.06 29.82 312,794 +0.68(+2.33%)
Nov 18, 2005 30.61 30.61 28.28 29.14 302,901 -1.39(-4.55%)
Nov 17, 2005 30.50 30.95 30.20 30.53 242,363 +0.22(+0.73%)
Nov 16, 2005 31.89 32.08 29.82 30.31 303,726 -1.83(-5.69%)
Nov 15, 2005 35.55 36.12 31.75 32.14 301,979 -4.42(-12.09%)
Nov 14, 2005 37.12 37.43 36.10 36.56 60,106 -0.29(-0.79%)
Nov 11, 2005 35.54 37.00 35.18 36.85 163,123 +1.88(+5.38%)
Nov 10, 2005 32.71 36.21 32.40 34.97 343,388 +0.93(+2.73%)
Nov 09, 2005 36.34 36.34 33.20 34.04 126,896 -1.00(-2.85%)
Nov 08, 2005 33.61 36.05 32.74 35.04 142,617 +1.43(+4.25%)
Nov 07, 2005 33.43 33.97 33.08 33.61 63,728 +0.51(+1.54%)
Nov 04, 2005 33.54 33.54 32.58 33.10 48,581 -0.26(-0.78%)
Nov 03, 2005 32.00 33.36 32.00 33.36 124,692 +1.56(+4.91%)
Nov 02, 2005 31.75 32.12 31.48 31.80 61,329 +0.05(+0.16%)
Nov 01, 2005 29.32 32.40 29.30 31.75 130,702 +2.35(+7.99%)
Oct 31, 2005 29.33 30.08 29.33 29.40 95,128 +0.01(+0.03%)
Oct 28, 2005 28.73 29.50 28.60 29.39 51,211 +0.59(+2.05%)
Oct 27, 2005 28.87 29.05 28.80 28.80 34,291 +0.13(+0.45%)
Oct 26, 2005 27.99 29.07 27.72 28.67 54,646 +0.79(+2.83%)
Oct 25, 2005 26.80 27.98 26.76 27.88 60,448 +1.10(+4.11%)
Oct 24, 2005 25.33 27.08 25.33 26.78 49,691 +1.34(+5.27%)
Oct 21, 2005 25.22 25.57 24.93 25.44 94,749 +0.05(+0.20%)
Oct 20, 2005 25.35 26.16 24.95 25.39 398,511 +0.14(+0.55%)
Oct 19, 2005 25.45 25.45 24.83 25.25 141,844 +0.03(+0.12%)
Oct 18, 2005 27.06 27.28 25.00 25.22 125,443 -1.84(-6.80%)
Oct 17, 2005 27.00 27.28 26.90 27.06 35,894 +0.13(+0.48%)
Oct 14, 2005 27.25 27.25 26.52 26.93 42,530 -0.13(-0.48%)
Oct 13, 2005 26.81 27.29 26.75 27.06 70,155 +0.08(+0.30%)
Oct 12, 2005 28.78 28.84 26.75 26.98 82,648 -1.92(-6.64%)
Oct 11, 2005 30.30 30.36 28.75 28.90 14,936 -1.11(-3.70%)
Oct 10, 2005 29.72 30.31 29.72 30.01 4,567 +0.12(+0.40%)
Oct 07, 2005 29.73 30.00 29.42 29.89 8,889 +0.38(+1.29%)
Oct 06, 2005 30.00 30.00 29.10 29.51 25,101 -0.56(-1.86%)
Oct 05, 2005 32.00 32.00 30.07 30.07 32,960 -1.75(-5.50%)
Oct 04, 2005 31.74 32.04 31.54 31.82 11,722 -0.08(-0.25%)
Oct 03, 2005 31.79 32.26 31.79 31.90 12,226 -0.10(-0.31%)
Sep 30, 2005 31.92 32.00 31.42 32.00 25,272 +0.41(+1.30%)
Sep 29, 2005 31.75 32.48 31.32 31.59 47,631 +0.63(+2.03%)
Sep 28, 2005 31.45 31.95 30.94 30.96 28,371 -0.49(-1.56%)
Sep 27, 2005 31.84 31.84 31.15 31.45 20,448 -0.39(-1.22%)
Sep 26, 2005 30.75 31.84 30.75 31.84 58,530 +1.13(+3.68%)
Sep 23, 2005 30.71 30.82 29.93 30.71 35,112 -0.04(-0.13%)
Sep 22, 2005 30.75 30.94 29.80 30.75 33,445 +0.80(+2.67%)
Sep 21, 2005 30.10 30.35 29.79 29.95 30,570 -0.13(-0.43%)
Sep 20, 2005 29.65 30.16 29.64 30.08 57,460 +0.48(+1.62%)
Sep 19, 2005 29.31 29.60 28.97 29.60 112,332 +0.42(+1.44%)
Sep 16, 2005 28.59 29.30 28.48 29.18 59,157 +0.76(+2.67%)
Sep 15, 2005 28.35 28.54 28.07 28.42 41,727 -0.01(-0.04%)
Sep 14, 2005 28.51 28.70 28.29 28.43 24,600 -0.27(-0.94%)
Sep 13, 2005 28.28 28.83 27.79 28.70 45,986 +0.42(+1.49%)
Sep 12, 2005 27.74 28.45 27.61 28.28 32,677 +0.63(+2.28%)
Sep 09, 2005 27.52 27.81 26.96 27.65 33,315 +0.04(+0.14%)
Sep 08, 2005 28.39 28.60 26.71 27.61 170,917 -1.07(-3.73%)
Sep 07, 2005 28.94 28.94 28.50 28.68 36,642 -0.25(-0.86%)
Sep 06, 2005 28.52 29.09 28.31 28.93 44,334 +0.13(+0.45%)
Sep 02, 2005 30.00 30.03 28.63 28.80 21,108 -1.27(-4.22%)
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.