Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.86 33.05 32.84 33.03 159,953 +0.20(+0.61%)
May 29, 2014 32.80 32.84 32.56 32.83 127,956 +0.15(+0.46%)
May 28, 2014 32.47 32.79 32.47 32.68 174,425 +0.20(+0.62%)
May 27, 2014 32.12 32.48 32.05 32.48 223,401 +0.08(+0.25%)
May 23, 2014 32.49 32.40 32.40 32.40 332,300 -0.34(-1.04%)
May 22, 2014 32.74 32.80 32.65 32.74 80,055 +0.05(+0.15%)
May 21, 2014 32.69 32.75 32.62 32.69 180,361 -0.06(-0.18%)
May 20, 2014 32.89 32.89 32.69 32.75 173,880 -0.06(-0.18%)
May 19, 2014 32.66 32.83 32.64 32.81 148,009 +0.15(+0.46%)
May 16, 2014 32.52 32.67 32.48 32.66 197,708 +0.22(+0.68%)
May 15, 2014 32.41 32.52 32.29 32.44 286,993 +0.12(+0.37%)
May 14, 2014 32.28 32.52 32.28 32.32 271,847 -0.03(-0.09%)
May 13, 2014 32.30 32.38 32.14 32.35 226,377 +0.06(+0.19%)
May 12, 2014 32.22 32.31 32.12 32.29 162,617 +0.30(+0.94%)
May 09, 2014 31.85 32.07 31.80 31.99 284,684 +0.04(+0.13%)
May 08, 2014 31.99 32.11 31.88 31.95 297,123 +0.63(+2.01%)
May 07, 2014 31.29 31.39 31.14 31.32 184,661 -0.21(-0.67%)
May 06, 2014 31.57 31.62 31.44 31.53 127,898 -0.05(-0.16%)
May 05, 2014 31.55 31.58 31.42 31.58 130,481 -0.03(-0.09%)
May 02, 2014 31.64 31.75 31.51 31.61 152,579 +0.11(+0.35%)
May 01, 2014 31.46 31.54 31.39 31.50 210,873 +0.22(+0.70%)
Apr 30, 2014 31.27 31.39 31.16 31.28 471,366 +0.05(+0.16%)
Apr 29, 2014 31.46 31.49 31.19 31.23 607,046 -0.05(-0.16%)
Apr 28, 2014 31.24 31.34 31.09 31.28 468,844 +0.09(+0.29%)
Apr 25, 2014 31.28 31.33 31.15 31.19 148,966 -0.23(-0.73%)
Apr 24, 2014 31.50 31.50 31.11 31.42 192,974 +0.15(+0.48%)
Apr 23, 2014 31.37 31.40 31.26 31.27 170,148 -0.08(-0.26%)
Apr 22, 2014 31.32 31.38 31.24 31.35 235,126 -0.08(-0.25%)
Apr 21, 2014 31.34 31.59 31.01 31.43 243,447 -0.07(-0.22%)
Apr 17, 2014 31.60 31.50 31.50 31.50 635,600 -0.24(-0.76%)
Apr 16, 2014 31.13 31.80 30.95 31.74 834,806 +0.86(+2.78%)
Apr 15, 2014 31.03 31.03 30.64 30.88 139,363 -0.22(-0.71%)
Apr 14, 2014 30.96 31.21 30.91 31.10 163,120 +0.26(+0.84%)
Apr 11, 2014 30.89 30.99 30.74 30.84 233,812 +0.22(+0.72%)
Apr 10, 2014 31.04 31.06 30.58 30.62 139,775 -0.52(-1.67%)
Apr 09, 2014 30.94 31.14 30.83 31.14 136,954 +0.53(+1.73%)
Apr 08, 2014 30.83 30.83 30.61 30.61 218,682 -0.27(-0.87%)
Apr 07, 2014 30.92 31.05 30.84 30.88 133,451 -0.08(-0.26%)
Apr 04, 2014 31.27 31.34 30.90 30.96 185,253 -0.11(-0.35%)
Apr 03, 2014 31.09 31.13 30.88 31.07 119,874 -0.02(-0.06%)
Apr 02, 2014 30.96 31.17 30.91 31.09 124,085 +0.33(+1.07%)
Apr 01, 2014 30.73 30.78 30.61 30.76 269,988 -0.30(-0.97%)
Mar 31, 2014 31.10 31.21 30.96 31.06 275,581 +0.16(+0.52%)
Mar 28, 2014 30.96 31.06 30.84 30.90 128,198 +0.10(+0.32%)
Mar 27, 2014 30.74 30.89 30.59 30.80 170,686 +0.35(+1.15%)
Mar 26, 2014 30.30 30.57 30.22 30.45 501,544 +0.38(+1.26%)
Mar 25, 2014 30.14 30.19 29.97 30.07 230,268 +0.15(+0.50%)
Mar 24, 2014 29.88 29.98 29.74 29.92 130,283 +0.33(+1.12%)
Mar 21, 2014 29.72 29.90 29.58 29.59 125,159 -0.09(-0.30%)
Mar 20, 2014 29.57 29.71 29.47 29.68 151,741 -0.28(-0.93%)
Mar 19, 2014 30.05 30.13 29.81 29.96 168,242 +0.00(+0.00%)
Mar 18, 2014 29.89 30.05 29.83 29.96 277,443 -0.03(-0.10%)
Mar 17, 2014 29.90 30.14 29.89 29.99 167,755 +0.23(+0.77%)
Mar 14, 2014 29.70 29.87 29.65 29.76 150,045 -0.13(-0.43%)
Mar 13, 2014 30.30 30.33 29.79 29.89 208,483 -0.18(-0.60%)
Mar 12, 2014 30.01 30.11 29.92 30.07 123,390 +0.05(+0.17%)
Mar 11, 2014 30.30 30.31 30.00 30.02 182,178 -0.29(-0.96%)
Mar 10, 2014 30.50 30.52 30.23 30.31 314,348 -0.29(-0.95%)
Mar 07, 2014 30.79 30.81 30.50 30.60 238,144 -0.17(-0.55%)
Mar 06, 2014 30.81 30.92 30.73 30.77 191,178 +0.06(+0.20%)
Mar 05, 2014 30.88 30.88 30.64 30.71 227,336 -0.28(-0.90%)
Mar 04, 2014 31.01 31.05 30.91 30.99 253,805 +0.66(+2.18%)
Mar 03, 2014 30.55 30.82 30.15 30.33 498,308 -0.89(-2.85%)
Feb 28, 2014 31.12 31.39 31.05 31.22 472,337 +0.27(+0.87%)
Feb 27, 2014 30.84 30.97 30.75 30.95 136,242 +0.14(+0.45%)
Feb 26, 2014 30.82 30.95 30.65 30.81 168,549 -0.12(-0.39%)
Feb 25, 2014 30.83 31.08 30.82 30.93 241,481 +0.27(+0.88%)
Feb 24, 2014 30.71 30.79 30.65 30.66 225,903 +0.35(+1.15%)
Feb 21, 2014 30.50 30.52 30.31 30.31 107,828 -0.04(-0.13%)
Feb 20, 2014 30.49 30.51 30.24 30.35 126,781 -0.21(-0.69%)
Feb 19, 2014 30.84 30.93 30.55 30.56 213,498 -0.52(-1.67%)
Feb 18, 2014 30.86 31.13 30.82 31.08 784,659 +1.25(+4.19%)
Feb 14, 2014 29.74 29.83 29.83 29.83 351,600 +0.08(+0.27%)
Feb 13, 2014 29.52 29.76 29.49 29.75 140,238 +0.09(+0.30%)
Feb 12, 2014 29.64 29.76 29.56 29.66 154,428 +0.08(+0.27%)
Feb 11, 2014 29.57 29.70 29.49 29.58 188,050 +0.18(+0.61%)
Feb 10, 2014 29.52 29.62 29.33 29.40 263,010 +0.03(+0.10%)
Feb 07, 2014 29.24 29.45 29.20 29.37 214,057 +0.47(+1.63%)
Feb 06, 2014 28.69 28.98 28.67 28.90 432,208 -0.04(-0.14%)
Feb 05, 2014 28.97 29.08 28.80 28.94 469,985 -0.35(-1.19%)
Feb 04, 2014 28.95 29.40 28.87 29.29 964,343 +0.32(+1.10%)
Feb 03, 2014 29.19 29.39 28.92 28.97 426,337 -0.20(-0.69%)
Jan 31, 2014 29.04 29.34 29.02 29.17 559,301 -0.55(-1.85%)
Jan 30, 2014 29.64 29.86 29.35 29.72 1,140,518 -0.08(-0.27%)
Jan 29, 2014 30.00 30.47 29.76 29.80 489,166 -0.09(-0.30%)
Jan 28, 2014 29.89 30.00 29.81 29.89 219,854 -0.12(-0.40%)
Jan 27, 2014 30.23 30.25 29.81 30.01 341,677 -0.24(-0.79%)
Jan 24, 2014 30.55 30.59 30.25 30.25 563,397 -0.43(-1.40%)
Jan 23, 2014 30.84 30.84 30.58 30.68 349,128 -0.32(-1.03%)
Jan 22, 2014 31.01 31.16 30.88 31.00 284,894 +0.19(+0.62%)
Jan 21, 2014 31.00 31.02 30.67 30.81 396,029 -0.41(-1.31%)
Jan 17, 2014 31.12 31.22 31.22 31.22 1,071,900 +0.36(+1.17%)
Jan 16, 2014 30.67 30.91 30.67 30.86 645,539 -0.01(-0.03%)
Jan 15, 2014 30.96 31.10 30.85 30.87 486,191 -0.26(-0.84%)
Jan 14, 2014 30.89 31.18 30.55 31.13 588,563 +0.30(+0.97%)
Jan 13, 2014 31.10 31.10 30.80 30.83 519,508 -0.28(-0.90%)
Jan 10, 2014 31.05 31.14 30.91 31.11 285,614 -0.09(-0.29%)
Jan 09, 2014 31.23 31.23 31.05 31.20 421,363 +0.26(+0.84%)
Jan 08, 2014 31.70 31.70 30.87 30.94 1,009,363 -0.65(-2.06%)
Jan 07, 2014 31.63 31.65 31.45 31.59 320,209 -0.08(-0.25%)
Jan 06, 2014 31.71 31.76 31.57 31.67 314,444 +0.10(+0.32%)
Jan 03, 2014 31.70 31.71 31.54 31.57 172,601 -0.01(-0.03%)
Jan 02, 2014 31.85 31.95 31.55 31.58 293,238 -0.42(-1.31%)
Dec 31, 2013 31.81 32.00 32.00 32.00 243,600 +0.15(+0.47%)
Dec 30, 2013 31.82 31.95 31.76 31.85 363,979 +0.22(+0.70%)
Dec 27, 2013 31.70 31.89 31.55 31.63 292,970 -0.09(-0.28%)
Dec 26, 2013 31.97 31.98 31.67 31.72 346,748 -0.38(-1.18%)
Dec 24, 2013 32.21 32.28 32.10 32.10 124,435 -0.03(-0.09%)
Dec 23, 2013 32.00 32.27 31.91 32.13 237,716 +0.33(+1.04%)
Dec 20, 2013 31.89 32.02 31.80 31.80 372,214 +0.04(+0.13%)
Dec 19, 2013 31.74 31.91 31.68 31.76 262,595 -0.52(-1.61%)
Dec 18, 2013 32.09 32.33 31.81 32.28 276,381 +0.60(+1.89%)
Dec 17, 2013 31.81 31.82 31.65 31.68 733,347 -0.10(-0.31%)
Dec 16, 2013 31.75 31.90 31.75 31.78 262,271 +0.13(+0.41%)
Dec 13, 2013 31.84 31.88 31.59 31.65 232,910 -0.21(-0.66%)
Dec 12, 2013 31.97 32.02 31.79 31.86 263,667 +0.06(+0.19%)
Dec 11, 2013 32.10 32.15 31.79 31.80 227,107 -0.27(-0.84%)
Dec 10, 2013 32.11 32.16 32.02 32.07 177,059 -0.11(-0.34%)
Dec 09, 2013 32.22 32.33 32.13 32.18 398,086 -0.03(-0.09%)
Dec 06, 2013 32.30 32.30 32.11 32.21 606,195 +0.58(+1.83%)
Dec 05, 2013 31.98 32.09 31.54 31.63 598,858 -0.97(-2.98%)
Dec 04, 2013 32.43 32.67 32.35 32.60 404,340 +0.04(+0.12%)
Dec 03, 2013 32.45 32.63 32.40 32.56 792,341 -0.29(-0.88%)
Dec 02, 2013 33.08 33.44 32.77 32.85 207,050 -0.47(-1.41%)
Nov 29, 2013 33.28 33.55 33.04 33.32 205,518 +0.15(+0.45%)
Nov 27, 2013 32.87 33.31 32.87 33.17 799,414 +0.73(+2.25%)
Nov 26, 2013 32.60 32.73 32.35 32.44 269,662 -0.28(-0.86%)
Nov 25, 2013 32.69 32.86 32.62 32.72 412,528 +0.18(+0.55%)
Nov 22, 2013 32.46 32.66 32.44 32.54 188,698 +0.20(+0.62%)
Nov 21, 2013 32.48 32.49 32.34 32.34 126,493 +0.12(+0.37%)
Nov 20, 2013 32.48 32.48 32.16 32.22 164,673 -0.23(-0.71%)
Nov 19, 2013 32.50 32.55 32.28 32.45 263,658 -0.03(-0.09%)
Nov 18, 2013 32.74 32.74 32.43 32.48 262,138 -0.07(-0.22%)
Nov 15, 2013 32.36 32.55 32.31 32.55 167,345 +0.47(+1.47%)
Nov 14, 2013 32.01 32.27 31.95 32.08 246,003 +0.15(+0.47%)
Nov 13, 2013 31.69 31.97 31.56 31.93 231,372 +0.39(+1.24%)
Nov 12, 2013 31.47 31.62 31.40 31.54 172,207 +0.12(+0.38%)
Nov 11, 2013 31.29 31.51 31.11 31.42 337,981 -0.12(-0.38%)
Nov 08, 2013 31.40 31.56 31.34 31.54 186,671 +0.32(+1.02%)
Nov 07, 2013 31.48 31.51 31.22 31.22 382,543 -0.27(-0.86%)
Nov 06, 2013 31.51 31.51 31.12 31.49 676,989 +0.28(+0.90%)
Nov 05, 2013 31.23 31.52 31.13 31.21 322,479 -0.39(-1.23%)
Nov 04, 2013 31.65 31.69 31.36 31.60 294,000 -0.03(-0.09%)
Nov 01, 2013 31.53 31.63 31.32 31.63 659,397 +0.06(+0.19%)
Oct 31, 2013 31.67 31.71 31.50 31.57 873,767 -0.21(-0.66%)
Oct 30, 2013 32.00 32.29 31.70 31.78 915,080 -0.26(-0.81%)
Oct 29, 2013 32.15 32.21 31.96 32.04 343,768 -0.44(-1.35%)
Oct 28, 2013 32.39 32.55 32.18 32.48 697,843 +0.61(+1.91%)
Oct 25, 2013 31.98 32.08 31.75 31.87 512,759 -0.39(-1.21%)
Oct 24, 2013 32.00 32.98 31.99 32.26 935,262 +0.18(+0.56%)
Oct 23, 2013 32.54 32.71 31.83 32.08 590,991 -0.73(-2.22%)
Oct 22, 2013 32.76 33.00 32.67 32.81 173,487 +0.19(+0.58%)
Oct 21, 2013 32.50 32.74 32.39 32.62 286,116 +0.40(+1.24%)
Oct 18, 2013 32.15 32.25 32.11 32.22 164,670 +0.14(+0.44%)
Oct 17, 2013 31.52 32.08 31.50 32.08 242,559 +0.27(+0.85%)
Oct 16, 2013 31.60 31.81 31.56 31.81 132,422 +0.15(+0.47%)
Oct 15, 2013 31.69 31.77 31.55 31.66 133,018 -0.17(-0.53%)
Oct 14, 2013 31.80 31.96 31.78 31.83 251,329 -0.06(-0.19%)
Oct 11, 2013 31.55 31.93 31.54 31.89 337,904 +0.68(+2.18%)
Oct 10, 2013 32.14 32.27 31.19 31.21 1,001,941 -0.96(-2.98%)
Oct 09, 2013 31.87 32.21 31.61 32.17 340,180 +0.71(+2.26%)
Oct 08, 2013 31.66 31.72 31.42 31.46 339,560 -0.30(-0.94%)
Oct 07, 2013 31.75 31.93 31.70 31.76 281,340 -0.22(-0.69%)
Oct 04, 2013 31.90 32.01 31.86 31.98 101,281 +0.16(+0.50%)
Oct 03, 2013 31.87 31.99 31.72 31.82 180,330 +0.44(+1.40%)
Oct 02, 2013 31.38 31.43 31.21 31.38 155,103 -0.19(-0.60%)
Oct 01, 2013 31.67 31.87 31.52 31.57 306,047 -0.43(-1.34%)
Sep 30, 2013 31.96 32.00 31.77 32.00 412,864 +0.04(+0.13%)
Sep 27, 2013 31.97 32.09 31.78 31.96 140,327 -0.11(-0.34%)
Sep 26, 2013 32.00 32.18 31.97 32.07 130,616 +0.49(+1.55%)
Sep 25, 2013 31.79 31.82 31.55 31.58 189,188 -0.37(-1.16%)
Sep 24, 2013 32.00 32.09 31.75 31.95 186,134 -0.37(-1.14%)
Sep 23, 2013 32.33 32.34 32.13 32.32 217,807 +0.23(+0.72%)
Sep 20, 2013 32.29 32.40 32.07 32.09 266,569 +0.27(+0.85%)
Sep 19, 2013 32.28 32.38 31.73 31.82 508,519 -1.16(-3.52%)
Sep 18, 2013 32.33 33.06 32.14 32.98 380,895 +0.27(+0.83%)
Sep 17, 2013 32.46 32.74 32.46 32.71 472,210 +0.30(+0.93%)
Sep 16, 2013 32.43 32.47 32.29 32.41 391,341 +0.36(+1.12%)
Sep 13, 2013 32.19 32.19 31.88 32.05 242,106 +0.25(+0.79%)
Sep 12, 2013 31.87 31.95 31.71 31.80 1,237,561 +0.25(+0.79%)
Sep 11, 2013 31.41 31.66 31.32 31.55 399,862 -0.50(-1.56%)
Sep 10, 2013 32.02 32.09 31.91 32.05 541,082 +0.28(+0.88%)
Sep 09, 2013 31.69 31.79 31.53 31.77 235,382 +0.58(+1.86%)
Sep 06, 2013 31.30 31.38 31.10 31.19 363,676 +0.10(+0.32%)
Sep 05, 2013 31.09 31.18 30.95 31.09 325,040 -0.50(-1.58%)
Sep 04, 2013 31.45 31.66 31.34 31.59 536,181 +0.24(+0.77%)
Sep 03, 2013 31.42 31.42 31.21 31.35 1,090,152 +1.45(+4.85%)
Aug 30, 2013 30.03 30.05 29.82 29.90 252,256 -0.23(-0.76%)
Aug 29, 2013 30.11 30.32 30.07 30.13 196,676 -0.27(-0.89%)
Aug 28, 2013 30.33 30.60 30.24 30.40 384,443 -0.08(-0.26%)
Aug 27, 2013 30.36 30.52 30.35 30.48 491,079 +0.03(+0.10%)
Aug 26, 2013 30.54 30.68 30.41 30.45 337,187 -0.15(-0.49%)
Aug 23, 2013 30.61 30.74 30.57 30.60 216,139 +0.06(+0.20%)
Aug 22, 2013 30.69 30.73 30.52 30.54 277,073 -0.12(-0.39%)
Aug 21, 2013 30.90 30.90 30.57 30.66 170,283 -0.28(-0.90%)
Aug 20, 2013 30.89 31.06 30.84 30.94 362,820 -0.17(-0.55%)
Aug 19, 2013 31.30 31.48 31.07 31.11 154,717 -0.27(-0.86%)
Aug 16, 2013 31.49 31.58 31.36 31.38 128,904 -0.29(-0.92%)
Aug 15, 2013 31.65 31.79 31.53 31.67 152,850 -0.22(-0.69%)
Aug 14, 2013 31.91 31.96 31.69 31.89 352,802 -0.69(-2.12%)
Aug 13, 2013 32.54 32.63 32.22 32.58 267,554 +0.24(+0.74%)
Aug 12, 2013 32.27 32.40 32.25 32.34 198,577 +0.64(+2.02%)
Aug 09, 2013 32.01 32.01 31.64 31.70 343,667 -0.59(-1.83%)
Aug 08, 2013 32.50 32.55 32.17 32.29 318,627 +0.12(+0.37%)
Aug 07, 2013 32.38 32.50 32.06 32.17 262,799 -0.36(-1.11%)
Aug 06, 2013 32.41 32.55 32.23 32.53 601,650 +0.36(+1.12%)
Aug 05, 2013 32.07 32.25 31.95 32.17 239,901 +0.47(+1.48%)
Aug 02, 2013 31.43 31.74 31.31 31.70 251,297 +0.26(+0.83%)
Aug 01, 2013 31.57 31.64 31.32 31.44 455,987 +0.60(+1.95%)
Jul 31, 2013 30.84 31.02 30.77 30.84 423,178 +0.07(+0.23%)
Jul 30, 2013 30.82 31.04 30.71 30.77 719,478 -0.72(-2.29%)
Jul 29, 2013 31.54 31.73 31.40 31.49 577,568 -0.36(-1.13%)
Jul 26, 2013 31.87 32.57 31.61 31.85 903,335 -0.43(-1.33%)
Jul 25, 2013 32.09 32.31 31.94 32.28 1,221,148 +0.38(+1.19%)
Jul 24, 2013 32.63 32.63 31.40 31.90 1,546,370 -2.63(-7.62%)
Jul 23, 2013 34.32 34.60 34.32 34.53 392,179 +0.41(+1.20%)
Jul 22, 2013 33.94 34.12 33.85 34.12 197,484 -0.06(-0.18%)
Jul 19, 2013 34.04 34.23 34.00 34.18 123,636 -0.19(-0.55%)
Jul 18, 2013 34.37 34.57 34.29 34.37 164,919 +0.09(+0.26%)
Jul 17, 2013 34.43 34.54 34.17 34.28 138,226 -0.40(-1.15%)
Jul 16, 2013 34.69 34.80 34.57 34.68 193,395 +0.54(+1.58%)
Jul 15, 2013 34.14 34.23 34.04 34.14 83,773 +0.11(+0.32%)
Jul 12, 2013 33.92 34.03 33.80 34.03 314,311 +0.24(+0.71%)
Jul 11, 2013 33.66 33.86 33.51 33.79 122,802 +0.33(+0.99%)
Jul 10, 2013 33.43 33.65 33.34 33.46 88,467 +0.06(+0.18%)
Jul 09, 2013 33.46 33.45 33.32 33.40 155,729 +0.17(+0.51%)
Jul 08, 2013 33.23 33.40 33.20 33.23 204,409 -0.37(-1.10%)
Jul 05, 2013 33.68 33.68 33.33 33.60 109,775 +0.31(+0.93%)
Jul 03, 2013 33.23 33.38 32.86 33.29 197,957 -0.34(-1.01%)
Jul 02, 2013 33.72 34.14 33.52 33.63 451,025 +0.91(+2.78%)
Jul 01, 2013 32.74 33.00 32.65 32.72 448,523 -0.15(-0.46%)
Jun 28, 2013 32.61 33.21 32.57 32.87 431,584 -0.09(-0.27%)
Jun 27, 2013 33.16 33.21 32.90 32.96 615,527 -0.04(-0.12%)
Jun 26, 2013 33.00 33.05 32.81 33.00 297,001 -0.16(-0.48%)
Jun 25, 2013 33.10 33.23 32.92 33.16 287,467 +0.15(+0.45%)
Jun 24, 2013 32.94 33.22 32.64 33.01 363,101 -0.48(-1.43%)
Jun 21, 2013 33.44 33.56 32.86 33.49 857,757 +1.12(+3.46%)
Jun 20, 2013 32.80 32.82 32.10 32.37 788,434 -1.03(-3.08%)
Jun 19, 2013 34.04 34.08 33.36 33.40 630,025 -0.16(-0.48%)
Jun 18, 2013 33.68 33.70 33.41 33.56 418,324 +0.38(+1.15%)
Jun 17, 2013 33.23 33.54 32.97 33.18 367,821 +0.50(+1.53%)
Jun 14, 2013 33.06 33.17 32.61 32.68 262,928 -1.26(-3.71%)
Jun 13, 2013 33.61 34.02 33.31 33.94 614,876 +0.95(+2.88%)
Jun 12, 2013 33.37 33.46 32.80 32.99 620,519 +0.66(+2.04%)
Jun 11, 2013 32.36 32.58 32.09 32.33 707,848 -0.83(-2.50%)
Jun 10, 2013 33.70 33.73 33.12 33.16 530,137 -0.32(-0.96%)
Jun 07, 2013 33.02 33.64 32.73 33.48 408,448 +0.54(+1.64%)
Jun 06, 2013 32.92 33.05 32.39 32.94 561,862 -0.16(-0.48%)
Jun 05, 2013 33.32 33.51 33.01 33.10 392,238 -1.28(-3.72%)
Jun 04, 2013 34.56 34.82 34.23 34.38 446,912 +0.90(+2.69%)
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.