Canon Inc ADR (NY: CAJ )

24.18 USD +0.29 (+1.21%)
Streaming Delayed Price Updated: 9:51 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.87 33.18 32.58 33.17 602,658 +0.02(+0.06%)
May 28, 2009 33.02 33.27 32.72 33.15 719,745 +0.29(+0.88%)
May 27, 2009 33.42 33.53 32.77 32.86 465,960 -1.22(-3.58%)
May 26, 2009 33.21 34.20 33.16 34.08 656,533 +0.55(+1.64%)
May 22, 2009 33.41 33.84 33.41 33.53 293,914 -0.07(-0.21%)
May 21, 2009 34.07 34.07 33.30 33.60 375,466 -1.06(-3.06%)
May 20, 2009 34.64 35.12 34.55 34.66 653,698 +0.35(+1.02%)
May 19, 2009 34.12 34.62 34.02 34.31 429,982 +0.19(+0.56%)
May 18, 2009 33.26 34.18 33.26 34.12 505,785 -0.02(-0.06%)
May 15, 2009 34.24 34.53 33.90 34.14 1,084,643 +0.98(+2.96%)
May 14, 2009 33.14 33.41 32.54 33.16 687,297 -0.24(-0.72%)
May 13, 2009 33.75 33.77 33.20 33.40 742,726 -1.43(-4.11%)
May 12, 2009 34.76 35.12 34.31 34.83 696,472 +1.03(+3.05%)
May 11, 2009 34.12 34.12 33.63 33.80 600,625 -1.04(-2.99%)
May 08, 2009 34.48 34.98 34.09 34.84 677,166 +1.25(+3.72%)
May 07, 2009 34.00 34.51 33.20 33.59 884,004 +0.07(+0.21%)
May 06, 2009 32.92 33.53 32.92 33.52 543,811 +0.65(+1.98%)
May 05, 2009 32.76 33.36 32.56 32.87 397,175 +0.04(+0.12%)
May 04, 2009 32.81 32.84 32.68 32.83 475,457 +0.79(+2.47%)
May 01, 2009 31.51 32.11 31.51 32.04 624,515 +1.83(+6.06%)
Apr 30, 2009 29.55 30.75 29.55 30.21 617,634 +0.58(+1.96%)
Apr 29, 2009 29.48 29.98 29.46 29.63 487,597 +0.32(+1.09%)
Apr 28, 2009 29.11 29.54 28.91 29.31 333,676 -0.63(-2.10%)
Apr 27, 2009 30.22 30.42 29.85 29.94 554,702 -0.71(-2.32%)
Apr 24, 2009 30.14 30.91 30.14 30.65 945,284 -0.09(-0.29%)
Apr 23, 2009 30.10 30.80 29.88 30.74 1,258,214 +0.55(+1.82%)
Apr 22, 2009 29.51 30.77 29.25 30.19 1,408,918 -0.13(-0.43%)
Apr 21, 2009 29.93 30.41 29.68 30.32 510,718 +0.12(+0.40%)
Apr 20, 2009 30.65 30.71 30.08 30.20 599,485 -0.73(-2.36%)
Apr 17, 2009 30.97 31.02 30.65 30.93 371,334 +0.06(+0.19%)
Apr 16, 2009 30.77 31.08 30.38 30.87 786,870 -0.12(-0.39%)
Apr 15, 2009 30.76 31.07 30.50 30.99 755,427 +0.04(+0.13%)
Apr 14, 2009 31.47 31.47 30.95 30.95 653,622 -0.99(-3.10%)
Apr 13, 2009 31.31 32.18 31.11 31.94 441,948 +0.40(+1.27%)
Apr 09, 2009 30.74 31.61 30.74 31.54 500,976 +1.73(+5.80%)
Apr 08, 2009 29.95 30.08 29.49 29.81 648,461 -0.50(-1.65%)
Apr 07, 2009 30.34 30.57 30.20 30.31 621,747 -0.38(-1.24%)
Apr 06, 2009 30.74 30.91 30.17 30.69 533,515 -0.19(-0.62%)
Apr 03, 2009 30.88 30.98 30.37 30.88 692,226 -0.07(-0.23%)
Apr 02, 2009 30.43 31.40 30.28 30.95 808,977 +1.00(+3.34%)
Apr 01, 2009 29.59 30.05 28.89 29.95 800,978 +0.92(+3.17%)
Mar 31, 2009 28.82 29.47 28.82 29.03 773,068 -0.08(-0.27%)
Mar 30, 2009 29.44 29.53 28.83 29.11 674,130 -1.55(-5.06%)
Mar 26, 2009 30.02 30.80 29.96 30.66 927,736 +1.15(+3.90%)
Mar 25, 2009 29.00 30.00 28.95 29.51 1,248,678 +0.54(+1.86%)
Mar 24, 2009 28.76 29.40 28.62 28.97 700,561 -0.54(-1.83%)
Mar 23, 2009 28.93 29.56 28.92 29.51 1,145,556 +2.47(+9.13%)
Mar 20, 2009 27.75 27.96 27.02 27.04 1,349,930 -1.02(-3.64%)
Mar 19, 2009 28.34 28.67 28.04 28.06 1,157,440 +0.55(+2.00%)
Mar 18, 2009 26.48 27.80 26.34 27.51 1,345,832 -0.11(-0.40%)
Mar 17, 2009 26.84 27.65 26.60 27.62 1,111,777 +0.96(+3.60%)
Mar 16, 2009 26.65 27.40 26.35 26.66 1,309,586 +0.98(+3.82%)
Mar 13, 2009 25.17 25.82 25.06 25.68 0 +1.39(+5.72%)
Mar 12, 2009 23.56 24.30 23.29 24.29 740,634 +0.80(+3.41%)
Mar 11, 2009 23.10 23.64 23.10 23.49 724,837 +0.88(+3.89%)
Mar 10, 2009 21.93 22.68 21.71 22.61 646,170 +1.09(+5.07%)
Mar 09, 2009 21.67 22.00 21.23 21.52 1,237,402 -0.53(-2.40%)
Mar 06, 2009 22.16 22.59 21.51 22.05 0 +0.21(+0.96%)
Mar 05, 2009 22.49 22.68 21.74 21.84 580,738 -2.04(-8.54%)
Mar 04, 2009 23.70 24.17 23.52 23.88 843,605 +0.00(+0.00%)
Mar 02, 2009 24.50 24.76 23.81 23.88 954,606 -1.23(-4.90%)
Feb 27, 2009 25.03 25.47 24.92 25.11 0 +0.53(+2.16%)
Feb 26, 2009 25.39 25.55 24.44 24.58 1,422,104 -0.90(-3.53%)
Feb 25, 2009 25.44 25.93 25.09 25.48 1,312,584 +0.33(+1.31%)
Feb 24, 2009 24.27 25.29 24.27 25.15 1,196,706 +1.08(+4.49%)
Feb 23, 2009 24.97 25.02 23.96 24.07 1,028,309 -0.04(-0.17%)
Feb 20, 2009 23.86 24.40 23.73 24.11 914,662 -0.30(-1.23%)
Feb 19, 2009 24.80 25.10 24.33 24.41 748,344 -0.56(-2.24%)
Feb 18, 2009 24.96 25.43 24.65 24.97 1,537,383 +0.16(+0.64%)
Feb 17, 2009 25.27 25.42 24.81 24.81 1,015,408 -1.71(-6.45%)
Feb 13, 2009 26.71 26.89 26.45 26.52 655,344 -0.26(-0.97%)
Feb 12, 2009 26.75 26.85 26.10 26.78 717,574 -0.92(-3.32%)
Feb 11, 2009 27.64 28.08 27.37 27.70 508,071 +0.01(+0.04%)
Feb 10, 2009 28.70 28.71 27.49 27.69 988,142 -1.04(-3.62%)
Feb 09, 2009 28.14 28.91 28.14 28.73 621,311 +0.01(+0.03%)
Feb 06, 2009 27.95 28.93 27.95 28.72 627,705 +1.12(+4.06%)
Feb 05, 2009 26.87 27.84 26.77 27.60 997,507 -0.22(-0.79%)
Feb 04, 2009 27.97 28.42 27.60 27.82 872,994 +0.36(+1.31%)
Feb 03, 2009 26.92 27.56 26.64 27.46 793,790 +1.21(+4.61%)
Feb 02, 2009 25.81 26.34 25.75 26.25 714,678 -0.71(-2.63%)
Jan 30, 2009 27.95 28.13 26.84 26.96 0 -1.39(-4.90%)
Jan 29, 2009 29.00 29.33 28.30 28.35 793,531 -0.85(-2.91%)
Jan 28, 2009 28.94 29.68 28.88 29.20 742,469 +0.36(+1.25%)
Jan 27, 2009 28.40 29.00 28.40 28.84 891,536 +0.85(+3.04%)
Jan 26, 2009 27.95 28.44 27.68 27.99 950,468 -0.68(-2.37%)
Jan 23, 2009 28.01 28.97 27.81 28.67 1,045,296 -0.58(-1.98%)
Jan 22, 2009 29.36 29.58 28.77 29.25 1,018,371 -1.62(-5.25%)
Jan 21, 2009 30.30 30.91 30.05 30.87 1,153,231 +1.29(+4.36%)
Jan 20, 2009 30.60 30.78 29.54 29.58 861,027 -1.46(-4.70%)
Jan 16, 2009 30.97 31.59 30.40 31.04 753,667 -0.11(-0.35%)
Jan 15, 2009 31.01 31.41 30.28 31.15 1,128,170 +0.05(+0.16%)
Jan 14, 2009 31.90 31.95 30.75 31.10 1,670,869 -1.14(-3.54%)
Jan 13, 2009 32.57 32.70 32.00 32.24 1,249,756 -1.34(-3.99%)
Jan 12, 2009 34.26 34.26 33.17 33.58 916,780 -0.21(-0.62%)
Jan 09, 2009 34.40 34.48 33.71 33.79 639,167 -1.06(-3.04%)
Jan 08, 2009 34.70 34.91 34.16 34.85 691,890 +0.20(+0.58%)
Jan 07, 2009 35.24 35.25 34.21 34.65 2,011,265 +2.03(+6.22%)
Jan 06, 2009 32.05 32.84 31.85 32.62 1,759,621 +1.64(+5.29%)
Jan 05, 2009 31.13 31.56 30.84 30.98 1,036,938 -0.73(-2.30%)
Jan 02, 2009 30.92 31.93 30.92 31.71 0 +0.31(+0.99%)
Jan 01, 2009 30.81 31.75 30.81 31.40 0 +0.00(+0.00%)
Dec 31, 2008 30.81 31.75 30.81 31.40 486,254 +0.35(+1.13%)
Dec 30, 2008 29.97 31.10 29.97 31.05 530,606 +1.35(+4.55%)
Dec 29, 2008 29.88 29.88 29.25 29.70 546,603 -0.18(-0.60%)
Dec 26, 2008 29.80 29.95 29.50 29.88 354,392 -0.12(-0.40%)
Dec 24, 2008 29.62 30.18 29.51 30.00 306,977 +0.09(+0.30%)
Dec 23, 2008 30.05 30.59 29.72 29.91 624,672 -0.50(-1.64%)
Dec 22, 2008 31.07 31.07 29.98 30.41 617,369 +0.41(+1.37%)
Dec 19, 2008 30.18 30.63 29.91 30.00 755,257 +0.17(+0.57%)
Dec 18, 2008 30.60 30.99 29.43 29.83 825,958 -1.47(-4.70%)
Dec 17, 2008 31.00 31.51 30.88 31.30 919,845 -0.01(-0.03%)
Dec 16, 2008 29.76 31.32 29.60 31.31 850,560 +1.71(+5.78%)
Dec 15, 2008 29.63 30.06 29.12 29.60 826,424 +0.10(+0.34%)
Dec 12, 2008 28.65 29.70 28.65 29.50 796,506 +0.60(+2.08%)
Dec 11, 2008 29.54 29.88 28.78 28.90 1,100,710 -0.92(-3.09%)
Dec 10, 2008 29.12 29.98 29.12 29.82 721,938 +0.94(+3.25%)
Dec 09, 2008 28.86 29.59 28.69 28.88 884,047 -0.60(-2.04%)
Dec 08, 2008 28.80 29.80 28.79 29.48 789,624 +1.42(+5.06%)
Dec 05, 2008 26.59 28.12 26.57 28.06 0 +0.70(+2.56%)
Dec 04, 2008 27.53 28.24 27.00 27.36 743,842 -1.75(-6.01%)
Dec 03, 2008 28.44 29.24 27.73 29.11 1,076,160 -0.16(-0.55%)
Dec 02, 2008 29.69 29.69 28.32 29.27 953,297 +1.59(+5.74%)
Dec 01, 2008 28.92 29.24 27.52 27.68 995,277 -2.08(-6.99%)
Nov 28, 2008 29.35 29.83 29.14 29.76 288,730 -0.82(-2.68%)
Nov 26, 2008 29.49 30.72 29.01 30.58 1,084,421 +0.43(+1.43%)
Nov 25, 2008 30.90 31.07 29.32 30.15 1,535,422 -0.03(-0.10%)
Nov 24, 2008 28.80 30.76 28.42 30.18 1,496,840 +1.79(+6.31%)
Nov 21, 2008 27.51 28.39 26.46 28.39 1,228,113 +2.16(+8.23%)
Nov 20, 2008 27.09 27.55 25.96 26.23 1,292,077 -1.22(-4.44%)
Nov 19, 2008 28.73 29.10 27.35 27.45 869,162 -1.73(-5.93%)
Nov 18, 2008 29.29 29.53 28.37 29.18 932,465 -0.52(-1.75%)
Nov 17, 2008 29.66 30.39 29.31 29.70 756,100 +0.05(+0.17%)
Nov 14, 2008 29.85 30.97 29.45 29.65 0 -1.72(-5.48%)
Nov 13, 2008 29.24 31.37 28.75 31.37 909,521 +1.71(+5.77%)
Nov 12, 2008 30.58 30.72 29.55 29.66 559,138 -1.35(-4.35%)
Nov 11, 2008 31.37 31.55 30.56 31.01 840,817 -3.29(-9.59%)
Nov 10, 2008 34.99 34.99 33.78 34.30 642,464 +0.43(+1.27%)
Nov 07, 2008 32.62 34.03 32.41 33.87 631,826 +1.69(+5.25%)
Nov 06, 2008 35.18 35.18 31.51 32.18 2,052,244 -4.79(-12.96%)
Nov 05, 2008 38.77 39.30 36.52 36.97 2,499,697 +0.17(+0.46%)
Nov 04, 2008 35.94 36.90 35.82 36.80 898,527 +2.03(+5.84%)
Nov 03, 2008 33.94 35.02 33.94 34.77 642,429 +0.50(+1.46%)
Oct 31, 2008 33.44 34.74 33.14 34.27 1,679,179 +3.81(+12.51%)
Oct 30, 2008 30.26 31.23 29.91 30.46 1,129,915 +2.20(+7.78%)
Oct 29, 2008 29.70 29.70 27.04 28.26 766,494 -0.17(-0.60%)
Oct 28, 2008 25.99 28.46 25.99 28.43 1,389,445 +4.39(+18.26%)
Oct 27, 2008 24.99 25.73 24.04 24.04 2,126,327 -3.38(-12.33%)
Oct 24, 2008 26.25 28.16 26.25 27.42 1,506,745 -3.22(-10.51%)
Oct 23, 2008 30.54 31.06 29.09 30.64 1,323,030 -0.56(-1.79%)
Oct 22, 2008 32.13 32.18 30.46 31.20 649,131 -1.70(-5.17%)
Oct 21, 2008 32.90 33.71 32.31 32.90 1,129,722 -0.10(-0.30%)
Oct 20, 2008 31.87 33.13 31.79 33.00 854,456 +1.86(+5.97%)
Oct 17, 2008 30.42 32.29 30.42 31.14 0 +0.10(+0.32%)
Oct 16, 2008 30.67 31.16 29.29 31.04 1,702,838 +0.86(+2.85%)
Oct 15, 2008 33.00 33.22 30.06 30.18 981,546 -4.49(-12.95%)
Oct 14, 2008 37.51 37.51 33.90 34.67 744,321 +0.68(+2.00%)
Oct 13, 2008 33.19 34.00 31.91 33.99 886,981 +3.49(+11.44%)
Oct 10, 2008 30.31 44.99 25.61 30.50 2,315,184 -0.40(-1.29%)
Oct 09, 2008 32.64 33.69 30.66 30.90 1,198,015 -0.78(-2.46%)
Oct 08, 2008 31.26 33.55 31.00 31.68 1,659,586 -1.12(-3.41%)
Oct 07, 2008 34.19 34.68 32.75 32.80 648,853 -1.56(-4.54%)
Oct 06, 2008 34.42 35.21 32.59 34.36 1,007,765 -1.32(-3.70%)
Oct 03, 2008 36.93 37.39 35.58 35.68 0 -1.56(-4.19%)
Oct 02, 2008 37.70 38.37 36.95 37.24 541,108 -0.77(-2.03%)
Oct 01, 2008 36.76 38.24 36.76 38.01 579,346 +0.26(+0.69%)
Sep 30, 2008 35.51 37.89 35.51 37.75 853,349 +0.94(+2.55%)
Sep 29, 2008 38.23 38.31 35.93 36.81 559,047 -2.80(-7.07%)
Sep 26, 2008 38.87 39.69 38.77 39.61 0 -0.50(-1.25%)
Sep 25, 2008 39.88 40.37 39.59 40.11 553,237 +0.79(+2.01%)
Sep 24, 2008 39.27 39.71 38.73 39.32 611,050 +0.32(+0.82%)
Sep 23, 2008 39.35 40.13 38.16 39.00 1,039,593 -0.53(-1.34%)
Sep 22, 2008 40.99 41.00 39.33 39.53 722,655 -1.49(-3.63%)
Sep 19, 2008 40.09 41.14 38.41 41.02 0 +2.46(+6.38%)
Sep 18, 2008 37.01 38.70 36.94 38.56 847,696 +2.35(+6.49%)
Sep 17, 2008 37.28 37.45 36.15 36.21 679,169 -0.81(-2.19%)
Sep 16, 2008 36.95 37.18 35.96 37.02 1,153,814 -1.45(-3.77%)
Sep 15, 2008 39.99 39.99 38.29 38.47 914,376 -1.58(-3.95%)
Sep 12, 2008 39.51 40.32 39.50 40.05 0 -0.71(-1.74%)
Sep 11, 2008 40.00 40.88 39.56 40.76 606,677 -0.59(-1.43%)
Sep 10, 2008 41.96 41.96 41.13 41.35 492,064 -0.77(-1.83%)
Sep 09, 2008 42.92 43.33 42.12 42.12 467,819 -1.21(-2.79%)
Sep 08, 2008 43.31 44.17 42.95 43.33 501,356 +0.25(+0.58%)
Sep 05, 2008 42.86 43.17 42.42 43.08 0 -0.06(-0.14%)
Sep 04, 2008 44.19 44.19 43.07 43.14 368,710 -0.96(-2.18%)
Sep 03, 2008 43.15 44.11 43.15 44.10 485,435 +0.67(+1.54%)
Sep 02, 2008 43.69 44.84 43.27 43.43 572,671 -1.31(-2.93%)
Aug 29, 2008 45.01 45.15 44.50 44.74 0 +0.50(+1.13%)
Aug 28, 2008 44.26 44.82 44.08 44.24 831,993 -0.41(-0.92%)
Aug 27, 2008 46.09 46.36 44.08 44.65 1,475,309 -1.72(-3.71%)
Aug 26, 2008 46.00 46.49 46.00 46.37 233,706 +0.48(+1.05%)
Aug 25, 2008 46.30 46.32 45.74 45.89 250,012 -0.25(-0.54%)
Aug 22, 2008 46.02 46.30 45.85 46.14 0 +0.12(+0.26%)
Aug 21, 2008 45.50 46.15 45.47 46.02 232,823 +0.06(+0.13%)
Aug 20, 2008 45.90 46.10 45.46 45.96 246,623 -0.14(-0.30%)
Aug 19, 2008 46.97 46.97 45.98 46.10 312,885 -1.72(-3.60%)
Aug 18, 2008 48.04 48.15 47.43 47.82 292,211 +0.20(+0.42%)
Aug 15, 2008 47.92 47.98 47.16 47.62 0 +0.48(+1.02%)
Aug 14, 2008 46.73 47.30 46.61 47.14 281,881 -0.33(-0.70%)
Aug 13, 2008 47.77 47.79 47.09 47.47 324,725 -0.91(-1.88%)
Aug 12, 2008 48.01 48.54 48.01 48.38 327,741 -0.02(-0.04%)
Aug 11, 2008 48.10 48.76 47.91 48.40 509,957 +1.26(+2.67%)
Aug 08, 2008 46.01 47.29 45.87 47.14 411,752 +1.08(+2.34%)
Aug 07, 2008 46.18 46.34 45.92 46.06 381,956 -0.74(-1.58%)
Aug 06, 2008 46.38 46.93 46.38 46.80 772,911 +1.05(+2.30%)
Aug 05, 2008 45.13 45.90 44.87 45.75 346,402 +1.33(+2.99%)
Aug 04, 2008 45.00 45.00 44.35 44.42 327,056 -1.05(-2.31%)
Aug 01, 2008 45.81 45.82 45.18 45.47 324,393 -0.16(-0.35%)
Jul 31, 2008 45.98 46.33 45.62 45.63 330,915 -0.57(-1.23%)
Jul 30, 2008 46.00 46.63 45.94 46.20 540,461 -0.27(-0.58%)
Jul 29, 2008 46.47 46.55 45.56 46.47 330,859 +0.06(+0.13%)
Jul 28, 2008 47.10 47.26 46.38 46.41 304,067 -1.43(-2.99%)
Jul 25, 2008 47.03 48.36 47.00 47.84 422,918 -0.99(-2.03%)
Jul 24, 2008 51.00 51.00 48.75 48.83 398,514 +0.13(+0.27%)
Jul 23, 2008 47.51 48.95 47.51 48.70 504,295 -0.06(-0.12%)
Jul 22, 2008 47.56 48.76 47.40 48.76 510,004 +1.44(+3.04%)
Jul 21, 2008 46.56 47.70 46.56 47.32 253,934 -0.07(-0.15%)
Jul 18, 2008 47.25 47.52 47.03 47.39 353,651 -0.57(-1.19%)
Jul 17, 2008 47.48 48.03 47.26 47.96 568,470 +0.31(+0.65%)
Jul 16, 2008 46.15 47.67 46.15 47.65 486,925 +1.83(+3.99%)
Jul 15, 2008 45.43 46.43 45.34 45.82 696,381 -0.53(-1.14%)
Jul 14, 2008 46.99 47.00 46.21 46.35 445,417 -0.52(-1.11%)
Jul 11, 2008 47.07 47.33 46.28 46.87 1,063,300 -1.28(-2.66%)
Jul 10, 2008 48.70 48.70 47.57 48.15 738,787 -0.65(-1.33%)
Jul 09, 2008 49.24 49.78 48.80 48.80 353,346 -0.92(-1.85%)
Jul 08, 2008 48.54 49.74 48.54 49.72 811,356 +0.37(+0.75%)
Jul 07, 2008 49.12 49.99 49.03 49.35 349,391 +0.10(+0.20%)
Jul 04, 2008 49.48 49.75 49.10 49.25 276,228 +0.00(+0.00%)
Jul 03, 2008 49.48 49.75 49.10 49.25 276,228 +0.57(+1.17%)
Jul 02, 2008 49.58 49.69 48.53 48.68 352,596 -1.37(-2.74%)
Jul 01, 2008 49.89 50.10 49.19 50.05 482,253 -1.16(-2.27%)
Jun 30, 2008 51.99 51.99 51.08 51.21 336,228 +0.67(+1.33%)
Jun 27, 2008 50.55 50.82 49.80 50.54 292,636 +0.56(+1.12%)
Jun 26, 2008 50.71 50.96 49.82 49.98 397,092 -1.32(-2.57%)
Jun 25, 2008 50.79 51.69 50.79 51.30 340,090 +0.90(+1.79%)
Jun 24, 2008 51.19 51.27 50.15 50.40 557,298 -0.37(-0.73%)
Jun 23, 2008 50.64 51.91 50.46 50.77 479,240 +0.94(+1.89%)
Jun 20, 2008 50.43 51.11 49.44 49.83 551,839 -0.82(-1.62%)
Jun 19, 2008 50.93 51.30 50.46 50.65 726,411 +0.22(+0.44%)
Jun 18, 2008 50.97 51.08 50.32 50.43 302,382 -0.73(-1.43%)
Jun 17, 2008 51.56 51.76 51.15 51.16 198,856 -0.38(-0.74%)
Jun 16, 2008 51.14 51.60 50.86 51.54 279,399 +0.73(+1.44%)
Jun 13, 2008 50.10 51.07 50.10 50.81 226,203 +0.71(+1.42%)
Jun 12, 2008 50.30 50.44 49.90 50.10 531,232 -0.07(-0.14%)
Jun 11, 2008 50.74 51.37 50.17 50.17 386,624 -0.02(-0.04%)
Jun 10, 2008 50.29 50.73 48.69 50.19 734,317 -1.08(-2.11%)
Jun 09, 2008 52.00 52.00 51.00 51.27 469,727 -0.73(-1.40%)
Jun 06, 2008 52.69 53.45 51.81 52.00 738,842 -2.00(-3.70%)
Jun 05, 2008 53.32 54.06 53.32 54.00 381,623 +0.43(+0.80%)
Jun 04, 2008 53.67 54.08 53.31 53.57 348,325 -0.20(-0.37%)
Jun 03, 2008 53.92 54.46 53.45 53.77 298,981 -0.40(-0.74%)
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.