Callaway Golf Company (NY: ELY )

33.82 USD +1.24 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.780 10.07 9.690 10.07 237,528 +0.25(+2.55%)
Nov 26, 2008 9.110 9.910 8.960 9.820 623,847 +0.44(+4.69%)
Nov 25, 2008 9.370 9.570 8.850 9.380 705,074 +0.09(+0.97%)
Nov 24, 2008 8.810 9.570 8.570 9.290 566,739 +0.49(+5.57%)
Nov 21, 2008 7.760 8.820 7.550 8.800 827,918 +0.90(+11.39%)
Nov 20, 2008 8.580 8.980 7.870 7.900 585,045 -0.68(-7.93%)
Nov 19, 2008 9.530 9.660 8.580 8.580 572,117 -0.95(-9.97%)
Nov 18, 2008 9.650 9.850 9.070 9.530 556,257 -0.06(-0.63%)
Nov 17, 2008 10.00 10.13 9.550 9.590 462,091 -0.51(-5.05%)
Nov 14, 2008 10.50 10.50 9.771 10.10 0 -0.11(-1.08%)
Nov 13, 2008 9.260 10.26 9.060 10.21 887,664 +1.04(+11.34%)
Nov 12, 2008 9.760 9.880 9.140 9.170 518,944 -0.74(-7.47%)
Nov 11, 2008 10.00 10.34 9.850 9.910 686,111 -0.10(-1.00%)
Nov 10, 2008 10.33 10.51 9.910 10.01 436,926 -0.28(-2.72%)
Nov 07, 2008 10.10 10.29 9.860 10.29 408,764 +0.33(+3.31%)
Nov 06, 2008 10.05 10.24 9.760 9.960 562,314 -0.16(-1.58%)
Nov 05, 2008 10.21 10.49 10.06 10.12 417,197 -0.21(-2.03%)
Nov 04, 2008 10.25 10.40 9.950 10.33 282,064 +0.25(+2.48%)
Nov 03, 2008 10.45 10.45 9.930 10.08 629,720 -0.38(-3.63%)
Oct 31, 2008 9.700 10.67 9.170 10.46 0 -0.07(-0.66%)
Oct 30, 2008 10.36 10.60 10.02 10.53 490,370 +0.52(+5.19%)
Oct 29, 2008 10.12 10.57 9.870 10.01 773,877 -0.09(-0.89%)
Oct 28, 2008 9.330 10.16 9.010 10.10 731,330 +0.93(+10.14%)
Oct 27, 2008 9.320 9.590 9.040 9.170 536,763 -0.23(-2.45%)
Oct 24, 2008 9.000 9.740 9.000 9.400 713,539 -0.20(-2.08%)
Oct 23, 2008 9.550 9.760 9.100 9.600 798,204 +0.12(+1.27%)
Oct 22, 2008 9.380 9.760 9.300 9.480 720,563 -0.15(-1.56%)
Oct 21, 2008 9.570 9.870 9.470 9.630 441,593 -0.06(-0.62%)
Oct 20, 2008 9.620 9.690 9.270 9.690 392,432 +0.20(+2.11%)
Oct 17, 2008 9.860 10.02 9.430 9.490 0 -0.70(-6.87%)
Oct 16, 2008 9.410 10.22 9.050 10.19 1,392,405 +0.71(+7.49%)
Oct 15, 2008 10.00 10.40 9.450 9.480 2,147,669 -2.39(-20.13%)
Oct 14, 2008 12.40 12.40 11.48 11.87 1,229,180 -0.13(-1.08%)
Oct 13, 2008 11.93 12.19 11.63 12.00 673,923 +0.68(+6.01%)
Oct 10, 2008 10.31 11.56 9.780 11.32 1,253,618 +0.61(+5.70%)
Oct 09, 2008 11.75 11.88 10.71 10.71 991,608 -0.96(-8.23%)
Oct 08, 2008 11.31 12.12 11.27 11.67 1,004,991 -0.01(-0.09%)
Oct 07, 2008 12.09 12.09 11.57 11.68 736,487 -0.21(-1.77%)
Oct 06, 2008 12.05 12.35 11.40 11.89 842,270 -0.48(-3.88%)
Oct 03, 2008 13.20 13.33 12.36 12.37 0 -0.60(-4.63%)
Oct 02, 2008 13.87 13.87 12.91 12.97 534,267 -0.98(-7.03%)
Oct 01, 2008 13.92 14.08 13.59 13.95 366,382 -0.12(-0.85%)
Sep 30, 2008 14.11 14.27 13.75 14.07 496,382 +0.21(+1.52%)
Sep 29, 2008 14.36 14.50 13.69 13.86 1,151,350 -0.72(-4.94%)
Sep 26, 2008 14.10 14.65 13.94 14.58 0 +0.27(+1.89%)
Sep 25, 2008 14.04 14.68 13.81 14.31 868,439 +0.34(+2.43%)
Sep 24, 2008 14.15 14.21 13.91 13.97 494,315 -0.17(-1.20%)
Sep 23, 2008 14.25 14.62 14.08 14.14 831,209 -0.17(-1.19%)
Sep 22, 2008 15.13 15.20 14.31 14.31 482,714 -0.91(-5.98%)
Sep 19, 2008 14.99 15.45 14.52 15.22 0 +0.98(+6.88%)
Sep 18, 2008 13.26 14.40 12.97 14.24 1,794,724 +1.26(+9.71%)
Sep 17, 2008 13.57 13.58 12.81 12.98 902,097 -0.71(-5.19%)
Sep 16, 2008 13.29 13.69 12.80 13.69 993,407 +0.20(+1.48%)
Sep 15, 2008 13.47 14.05 13.35 13.49 647,669 -0.57(-4.05%)
Sep 12, 2008 14.31 14.35 13.93 14.06 0 -0.37(-2.56%)
Sep 11, 2008 14.60 14.68 14.21 14.43 801,578 -0.41(-2.76%)
Sep 10, 2008 14.56 15.09 14.30 14.84 819,715 +0.44(+3.06%)
Sep 09, 2008 14.55 14.87 14.40 14.40 1,031,784 -0.27(-1.84%)
Sep 08, 2008 14.00 14.72 14.00 14.67 1,023,386 +0.70(+5.01%)
Sep 05, 2008 13.56 13.98 13.45 13.97 0 +0.27(+1.97%)
Sep 04, 2008 13.92 13.92 13.46 13.70 575,739 -0.34(-2.42%)
Sep 03, 2008 13.68 14.22 13.68 14.04 439,850 +0.27(+1.96%)
Sep 02, 2008 13.74 14.18 13.54 13.77 431,786 +0.19(+1.40%)
Aug 29, 2008 13.67 13.69 13.44 13.58 0 -0.13(-0.95%)
Aug 28, 2008 13.46 13.78 13.33 13.71 253,941 +0.23(+1.71%)
Aug 27, 2008 13.50 13.63 13.30 13.48 342,424 -0.02(-0.15%)
Aug 26, 2008 13.32 13.63 13.12 13.50 607,938 +0.22(+1.66%)
Aug 25, 2008 13.54 13.54 13.16 13.28 454,066 -0.29(-2.14%)
Aug 22, 2008 13.31 13.65 13.06 13.57 0 +0.26(+1.95%)
Aug 21, 2008 13.53 13.70 13.17 13.31 508,012 -0.36(-2.63%)
Aug 20, 2008 13.76 13.93 13.50 13.67 471,810 +0.02(+0.15%)
Aug 19, 2008 14.00 14.06 13.56 13.65 460,765 -0.44(-3.12%)
Aug 18, 2008 14.10 14.50 13.99 14.09 499,629 +0.03(+0.21%)
Aug 15, 2008 14.37 14.50 13.93 14.06 0 -0.23(-1.61%)
Aug 14, 2008 14.05 14.47 13.89 14.29 454,160 +0.13(+0.92%)
Aug 13, 2008 14.25 14.39 13.78 14.16 605,543 -0.15(-1.05%)
Aug 12, 2008 14.42 14.50 14.16 14.31 614,107 -0.07(-0.49%)
Aug 11, 2008 14.02 14.49 13.85 14.38 751,147 +0.36(+2.57%)
Aug 08, 2008 13.64 14.29 13.57 14.02 1,276,681 +0.44(+3.24%)
Aug 07, 2008 13.73 13.90 13.51 13.58 677,947 -0.27(-1.95%)
Aug 06, 2008 13.84 13.88 13.56 13.85 547,506 -0.04(-0.29%)
Aug 05, 2008 13.69 13.90 13.61 13.89 940,635 +0.31(+2.28%)
Aug 04, 2008 13.34 13.62 12.85 13.58 1,198,126 +0.21(+1.57%)
Aug 01, 2008 12.59 13.46 12.34 13.37 1,297,486 +0.69(+5.44%)
Jul 31, 2008 13.37 13.37 12.43 12.68 2,179,522 -0.95(-6.97%)
Jul 30, 2008 13.60 13.70 13.38 13.63 1,216,641 -0.04(-0.29%)
Jul 29, 2008 13.67 13.71 13.30 13.67 810,568 +0.26(+1.94%)
Jul 28, 2008 13.50 13.57 13.15 13.41 845,205 -0.15(-1.11%)
Jul 25, 2008 13.40 13.58 13.24 13.56 868,993 +0.23(+1.73%)
Jul 24, 2008 13.82 13.91 13.23 13.33 920,513 -0.44(-3.20%)
Jul 23, 2008 13.29 13.84 13.25 13.77 1,007,818 +0.46(+3.46%)
Jul 22, 2008 12.75 13.33 12.61 13.31 817,009 +0.53(+4.15%)
Jul 21, 2008 13.17 13.31 12.74 12.78 1,228,474 -0.42(-3.18%)
Jul 18, 2008 12.70 13.25 12.51 13.20 1,702,330 +0.74(+5.94%)
Jul 17, 2008 12.18 12.60 11.93 12.46 986,758 +0.32(+2.64%)
Jul 16, 2008 11.47 12.18 11.34 12.14 872,511 +0.71(+6.21%)
Jul 15, 2008 11.43 11.70 10.83 11.43 1,387,089 -0.08(-0.70%)
Jul 14, 2008 11.18 11.54 10.91 11.51 1,350,027 +0.42(+3.79%)
Jul 11, 2008 10.95 11.23 10.63 11.09 848,953 +0.08(+0.73%)
Jul 10, 2008 11.33 11.36 10.96 11.01 1,523,759 -0.34(-3.00%)
Jul 09, 2008 11.48 11.49 11.20 11.35 1,119,529 -0.12(-1.05%)
Jul 08, 2008 11.23 11.50 11.09 11.47 823,057 +0.28(+2.50%)
Jul 07, 2008 11.14 11.35 11.13 11.19 752,565 +0.12(+1.08%)
Jul 04, 2008 11.10 11.27 11.01 11.07 372,842 +0.00(+0.00%)
Jul 03, 2008 11.10 11.27 11.01 11.07 372,842 +0.02(+0.18%)
Jul 02, 2008 11.72 11.78 11.04 11.05 906,917 -0.69(-5.88%)
Jul 01, 2008 11.81 11.81 11.31 11.74 1,338,666 -0.09(-0.76%)
Jun 30, 2008 12.14 12.27 11.61 11.83 1,116,597 +0.08(+0.68%)
Jun 27, 2008 11.97 11.97 11.57 11.75 1,506,863 -0.21(-1.76%)
Jun 26, 2008 11.97 12.12 11.80 11.96 1,038,763 -0.21(-1.73%)
Jun 25, 2008 12.03 12.36 12.00 12.17 795,037 +0.11(+0.91%)
Jun 24, 2008 12.02 12.30 11.88 12.06 962,760 -0.03(-0.25%)
Jun 23, 2008 12.20 12.26 12.07 12.09 888,052 -0.05(-0.41%)
Jun 20, 2008 12.17 12.19 11.95 12.14 1,113,749 -0.07(-0.57%)
Jun 19, 2008 12.07 12.21 11.88 12.21 999,917 +0.14(+1.16%)
Jun 18, 2008 12.31 12.31 11.91 12.07 1,367,260 -0.28(-2.27%)
Jun 17, 2008 12.55 12.56 12.20 12.35 1,245,094 -0.31(-2.45%)
Jun 16, 2008 12.25 12.66 12.15 12.66 1,154,500 +0.37(+3.01%)
Jun 13, 2008 12.49 12.50 12.03 12.29 1,471,609 -0.02(-0.16%)
Jun 12, 2008 12.19 12.38 12.00 12.31 2,575,573 -0.19(-1.52%)
Jun 11, 2008 12.54 12.62 12.43 12.50 1,119,222 -0.01(-0.08%)
Jun 10, 2008 12.46 12.54 12.35 12.51 964,269 +0.13(+1.05%)
Jun 09, 2008 12.69 12.69 12.35 12.38 984,761 -0.22(-1.75%)
Jun 06, 2008 12.62 12.74 12.47 12.60 1,101,579 -0.12(-0.94%)
Jun 05, 2008 12.48 12.74 12.41 12.72 775,885 +0.27(+2.17%)
Jun 04, 2008 12.49 12.62 12.37 12.45 543,752 -0.03(-0.24%)
Jun 03, 2008 12.46 12.59 12.40 12.48 910,703 +0.08(+0.65%)
Jun 02, 2008 12.69 12.69 12.31 12.40 970,659 -0.30(-2.36%)
May 30, 2008 12.80 12.84 12.59 12.70 749,958 -0.11(-0.86%)
May 29, 2008 12.56 12.89 12.56 12.81 685,789 +0.08(+0.63%)
May 28, 2008 12.72 12.77 12.37 12.73 936,511 -0.01(-0.08%)
May 27, 2008 12.69 12.86 12.43 12.74 1,029,917 +0.16(+1.27%)
May 26, 2008 12.36 12.63 12.10 12.58 0 +0.00(+0.00%)
May 23, 2008 12.36 12.63 12.10 12.58 904,396 +0.23(+1.86%)
May 22, 2008 12.78 12.83 12.29 12.35 1,409,286 -0.43(-3.36%)
May 21, 2008 13.24 13.32 12.74 12.78 1,058,048 -0.41(-3.11%)
May 20, 2008 13.13 13.24 13.00 13.19 768,020 +0.04(+0.30%)
May 19, 2008 13.67 13.67 13.13 13.15 1,061,709 -0.49(-3.59%)
May 16, 2008 14.24 14.32 13.46 13.64 785,859 -0.36(-2.57%)
May 15, 2008 14.17 14.17 13.80 14.00 914,167 -0.21(-1.48%)
May 14, 2008 13.30 14.23 13.30 14.21 1,493,470 +0.81(+6.04%)
May 13, 2008 13.54 13.71 13.20 13.40 1,319,846 -0.22(-1.62%)
May 12, 2008 13.53 13.73 13.37 13.62 1,024,178 +0.10(+0.74%)
May 09, 2008 13.59 13.75 13.36 13.52 633,279 -0.34(-2.45%)
May 08, 2008 14.04 14.05 13.60 13.86 1,577,597 -0.10(-0.72%)
May 07, 2008 14.07 14.12 13.91 13.96 1,543,426 -0.11(-0.78%)
May 06, 2008 13.95 14.11 13.81 14.07 1,726,891 +0.03(+0.21%)
May 05, 2008 14.00 14.15 13.66 14.04 1,584,411 +0.08(+0.57%)
May 02, 2008 14.69 14.69 13.91 13.96 1,284,114 -0.01(-0.07%)
May 01, 2008 13.74 14.33 13.64 13.97 1,606,130 +0.23(+1.67%)
Apr 30, 2008 14.31 14.31 13.64 13.74 1,742,025 -0.57(-3.98%)
Apr 29, 2008 14.26 14.47 14.18 14.31 723,047 +0.12(+0.85%)
Apr 28, 2008 14.33 14.46 14.10 14.19 929,938 -0.20(-1.39%)
Apr 25, 2008 14.25 14.42 14.04 14.39 668,558 +0.18(+1.27%)
Apr 24, 2008 13.86 14.38 13.78 14.21 741,131 +0.41(+2.97%)
Apr 23, 2008 13.94 14.19 13.73 13.80 887,667 -0.10(-0.72%)
Apr 22, 2008 14.21 14.37 13.85 13.90 1,263,151 -0.36(-2.52%)
Apr 21, 2008 14.74 14.77 14.19 14.26 1,181,069 -0.57(-3.84%)
Apr 18, 2008 15.03 15.49 14.68 14.83 2,378,358 +0.64(+4.51%)
Apr 17, 2008 14.51 14.51 14.04 14.19 3,995,861 -0.34(-2.34%)
Apr 16, 2008 13.84 14.54 13.81 14.53 1,267,215 +0.74(+5.37%)
Apr 15, 2008 14.01 14.17 13.76 13.79 2,192,273 -0.11(-0.79%)
Apr 14, 2008 14.05 14.26 13.83 13.90 739,006 -0.24(-1.70%)
Apr 11, 2008 14.43 14.50 14.06 14.14 664,300 -0.42(-2.88%)
Apr 10, 2008 14.24 14.93 14.24 14.56 775,350 +0.32(+2.25%)
Apr 09, 2008 14.37 14.58 14.22 14.24 948,200 -0.14(-0.97%)
Apr 08, 2008 14.75 14.99 14.25 14.38 976,400 -0.43(-2.90%)
Apr 07, 2008 14.41 15.03 14.36 14.81 858,300 +0.55(+3.86%)
Apr 04, 2008 14.33 14.49 14.06 14.26 696,739 -0.01(-0.07%)
Apr 03, 2008 14.30 14.58 14.02 14.27 997,055 -0.04(-0.28%)
Apr 02, 2008 14.83 14.89 14.20 14.31 1,895,460 -0.59(-3.96%)
Apr 01, 2008 14.65 15.11 14.60 14.90 1,086,700 +0.22(+1.50%)
Mar 31, 2008 15.43 15.60 14.64 14.68 1,283,895 -0.63(-4.11%)
Mar 28, 2008 15.25 15.52 15.22 15.31 600,700 +0.06(+0.39%)
Mar 27, 2008 15.44 15.50 15.18 15.25 910,252 -0.16(-1.04%)
Mar 26, 2008 15.33 15.47 14.94 15.41 1,223,108 -0.03(-0.19%)
Mar 25, 2008 15.59 15.63 15.30 15.44 536,100 -0.18(-1.15%)
Mar 24, 2008 15.40 15.80 15.39 15.62 753,476 +0.27(+1.76%)
Mar 21, 2008 15.11 15.70 15.03 15.35 1,678,887 +0.00(+0.00%)
Mar 20, 2008 15.11 15.70 15.03 15.35 1,678,887 +0.28(+1.86%)
Mar 19, 2008 15.68 16.00 15.07 15.07 930,900 -0.58(-3.71%)
Mar 18, 2008 15.51 15.86 15.11 15.65 1,041,500 +0.38(+2.49%)
Mar 17, 2008 15.09 15.93 15.09 15.27 1,575,749 +0.41(+2.76%)
Mar 14, 2008 15.37 15.49 14.64 14.86 885,632 -0.51(-3.32%)
Mar 13, 2008 15.01 15.45 14.85 15.37 907,800 +0.27(+1.79%)
Mar 12, 2008 15.68 15.89 15.03 15.10 997,482 -0.61(-3.88%)
Mar 11, 2008 15.11 15.71 15.02 15.71 1,031,200 +0.97(+6.58%)
Mar 10, 2008 14.71 15.05 14.70 14.74 910,874 +0.09(+0.61%)
Mar 07, 2008 14.51 14.96 14.45 14.65 870,600 -0.04(-0.27%)
Mar 06, 2008 14.52 14.74 14.30 14.69 1,441,100 +0.09(+0.62%)
Mar 05, 2008 14.61 14.94 14.50 14.60 634,200 +0.10(+0.69%)
Mar 04, 2008 14.56 14.82 14.38 14.50 1,032,000 -0.18(-1.23%)
Mar 03, 2008 15.08 15.20 14.58 14.68 910,300 -0.56(-3.67%)
Feb 29, 2008 15.31 15.44 15.13 15.24 888,225 -0.26(-1.68%)
Feb 28, 2008 15.74 15.75 15.27 15.50 514,256 -0.16(-1.02%)
Feb 27, 2008 16.06 16.27 15.59 15.66 613,900 -0.58(-3.57%)
Feb 26, 2008 15.85 16.34 15.73 16.24 601,689 +0.31(+1.95%)
Feb 25, 2008 15.82 15.97 15.39 15.93 493,567 +0.07(+0.44%)
Feb 22, 2008 15.91 15.93 15.40 15.86 609,300 +0.03(+0.19%)
Feb 21, 2008 16.32 16.32 15.75 15.83 436,900 -0.35(-2.16%)
Feb 20, 2008 15.74 16.20 15.52 16.18 561,279 +0.36(+2.28%)
Feb 19, 2008 16.26 16.40 15.70 15.82 430,900 -0.40(-2.47%)
Feb 18, 2008 16.19 16.29 15.90 16.22 0 +0.00(+0.00%)
Feb 15, 2008 16.19 16.29 15.90 16.22 536,700 -0.09(-0.55%)
Feb 14, 2008 16.81 16.81 16.20 16.31 442,000 -0.44(-2.63%)
Feb 13, 2008 16.59 16.77 16.48 16.75 615,441 +0.43(+2.63%)
Feb 12, 2008 16.63 16.73 16.14 16.32 744,000 -0.20(-1.21%)
Feb 11, 2008 15.98 16.60 15.79 16.52 1,070,600 +0.59(+3.70%)
Feb 08, 2008 16.77 16.89 15.80 15.93 960,700 -0.84(-5.01%)
Feb 07, 2008 15.53 16.97 15.48 16.77 1,471,886 +1.25(+8.05%)
Feb 06, 2008 16.19 16.30 15.48 15.52 1,195,700 -0.61(-3.78%)
Feb 05, 2008 16.86 16.99 16.12 16.13 1,030,830 -1.07(-6.22%)
Feb 04, 2008 17.61 17.62 16.89 17.20 920,000 +0.01(+0.06%)
Feb 01, 2008 18.00 18.06 15.70 17.19 3,710,530 -0.80(-4.45%)
Jan 31, 2008 16.50 18.20 16.50 17.99 1,476,900 +1.24(+7.40%)
Jan 30, 2008 17.00 17.37 16.71 16.75 692,083 -0.45(-2.62%)
Jan 29, 2008 17.42 17.42 16.66 17.20 711,600 -0.09(-0.52%)
Jan 28, 2008 16.55 17.30 16.30 17.29 649,596 +0.65(+3.91%)
Jan 25, 2008 16.82 17.01 16.48 16.64 639,600 -0.13(-0.78%)
Jan 24, 2008 17.00 17.45 16.65 16.77 814,300 -0.30(-1.76%)
Jan 23, 2008 15.67 17.16 15.54 17.07 1,305,800 +0.80(+4.92%)
Jan 22, 2008 14.26 16.99 14.26 16.27 1,413,240 +0.26(+1.62%)
Jan 21, 2008 15.63 16.23 15.51 16.01 0 +0.00(+0.00%)
Jan 18, 2008 15.63 16.23 15.51 16.01 1,689,600 +0.42(+2.69%)
Jan 17, 2008 15.00 16.69 14.99 15.59 4,301,679 +1.64(+11.76%)
Jan 16, 2008 14.24 14.55 13.94 13.95 1,873,788 -0.31(-2.17%)
Jan 15, 2008 14.65 14.81 14.17 14.26 1,110,380 -0.66(-4.42%)
Jan 14, 2008 15.20 15.39 14.86 14.92 853,300 -0.19(-1.26%)
Jan 11, 2008 15.37 15.82 15.11 15.11 1,317,900 -0.40(-2.58%)
Jan 10, 2008 15.94 15.94 15.39 15.51 1,064,900 -0.51(-3.18%)
Jan 09, 2008 15.70 16.10 15.40 16.02 470,800 +0.36(+2.30%)
Jan 08, 2008 16.12 16.18 15.55 15.66 699,009 -0.47(-2.91%)
Jan 07, 2008 15.95 16.26 15.52 16.13 630,400 +0.14(+0.88%)
Jan 04, 2008 16.82 16.82 15.97 15.99 603,776 -1.02(-6.00%)
Jan 03, 2008 17.30 17.30 16.96 17.01 657,785 -0.29(-1.68%)
Jan 02, 2008 17.39 17.43 17.11 17.30 770,300 -0.13(-0.75%)
Jan 01, 2008 17.41 17.50 17.06 17.43 0 +0.00(+0.00%)
Dec 31, 2007 17.41 17.50 17.06 17.43 525,664 +0.00(+0.00%)
Dec 28, 2007 17.60 17.71 17.32 17.43 236,700 -0.11(-0.63%)
Dec 27, 2007 18.00 18.05 17.50 17.54 295,400 -0.40(-2.23%)
Dec 26, 2007 18.05 18.05 17.77 17.94 422,565 -0.07(-0.39%)
Dec 24, 2007 18.05 18.05 17.87 18.01 202,200 +0.04(+0.22%)
Dec 21, 2007 18.06 18.13 17.96 17.97 1,129,691 +0.19(+1.07%)
Dec 20, 2007 17.64 17.78 17.25 17.78 497,900 +0.30(+1.72%)
Dec 19, 2007 17.23 17.59 17.18 17.48 630,800 +0.20(+1.16%)
Dec 18, 2007 17.58 17.58 16.92 17.28 758,700 -0.11(-0.63%)
Dec 17, 2007 17.20 17.46 16.78 17.39 1,130,900 +0.14(+0.81%)
Dec 14, 2007 17.51 17.55 17.18 17.25 869,900 -0.18(-1.03%)
Dec 13, 2007 17.60 17.77 17.05 17.43 1,168,400 -0.23(-1.30%)
Dec 12, 2007 17.64 18.00 17.47 17.66 708,290 +0.39(+2.26%)
Dec 11, 2007 17.99 18.09 17.21 17.27 760,642 -0.71(-3.95%)
Dec 10, 2007 17.91 18.08 17.48 17.98 301,100 +0.15(+0.84%)
Dec 07, 2007 18.07 18.07 17.70 17.83 422,900 -0.24(-1.33%)
Dec 06, 2007 17.10 18.11 16.98 18.07 836,203 +0.98(+5.73%)
Dec 05, 2007 17.09 17.42 17.03 17.09 730,900 +0.34(+2.03%)
Dec 04, 2007 16.83 17.01 16.69 16.75 386,100 -0.24(-1.41%)
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.