Morningstar Inc (NQ: MORN )

272.44 USD -0.09 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.99 32.20 31.27 32.20 121,472 +0.33(+1.04%)
Nov 26, 2008 29.79 32.00 29.75 31.87 264,185 +1.67(+5.53%)
Nov 25, 2008 30.15 30.41 29.27 30.20 350,646 +0.15(+0.50%)
Nov 24, 2008 28.00 30.15 27.48 30.05 287,810 +1.98(+7.05%)
Nov 21, 2008 26.25 28.27 25.78 28.07 382,333 +1.96(+7.51%)
Nov 20, 2008 27.82 28.25 26.05 26.11 314,944 -1.71(-6.15%)
Nov 19, 2008 29.42 29.47 27.82 27.82 360,325 -1.93(-6.49%)
Nov 18, 2008 29.19 30.21 29.01 29.75 338,956 +0.11(+0.37%)
Nov 17, 2008 30.31 30.31 29.35 29.64 283,137 -0.59(-1.95%)
Nov 14, 2008 32.25 32.25 30.20 30.23 196,945 -2.30(-7.07%)
Nov 13, 2008 32.51 32.54 30.54 32.53 426,246 +0.63(+1.97%)
Nov 12, 2008 31.25 32.43 31.25 31.90 322,980 -0.04(-0.13%)
Nov 11, 2008 31.32 32.48 31.17 31.94 273,577 +0.15(+0.47%)
Nov 10, 2008 34.68 34.68 31.69 31.79 277,593 -1.91(-5.67%)
Nov 07, 2008 33.61 35.03 33.04 33.70 317,622 +0.05(+0.15%)
Nov 06, 2008 34.91 35.04 33.48 33.65 362,979 -1.87(-5.26%)
Nov 05, 2008 35.00 36.18 35.00 35.52 335,224 -0.29(-0.81%)
Nov 04, 2008 35.78 36.51 34.62 35.81 265,401 +0.77(+2.20%)
Nov 03, 2008 34.56 37.35 34.04 35.04 780,180 -2.40(-6.41%)
Oct 31, 2008 34.17 37.68 30.82 37.44 1,121,890 -2.36(-5.93%)
Oct 30, 2008 40.21 40.75 39.13 39.80 413,576 +0.76(+1.95%)
Oct 29, 2008 40.00 40.94 37.77 39.04 516,670 -1.04(-2.59%)
Oct 28, 2008 41.50 41.50 38.57 40.08 393,532 -0.88(-2.15%)
Oct 27, 2008 42.07 43.20 40.53 40.96 485,375 -1.95(-4.54%)
Oct 24, 2008 45.00 45.05 42.65 42.91 378,100 -4.53(-9.55%)
Oct 23, 2008 51.00 51.00 45.22 47.44 404,739 -3.09(-6.12%)
Oct 22, 2008 52.55 52.64 50.00 50.53 408,263 -2.47(-4.66%)
Oct 21, 2008 53.80 54.77 51.90 53.00 299,433 -1.94(-3.53%)
Oct 20, 2008 51.55 55.25 50.51 54.94 245,967 +3.40(+6.60%)
Oct 17, 2008 46.55 51.87 46.55 51.54 392,335 +3.55(+7.40%)
Oct 16, 2008 48.67 48.92 45.53 47.99 180,895 +0.68(+1.44%)
Oct 15, 2008 49.77 49.99 46.20 47.31 214,326 -2.01(-4.08%)
Oct 14, 2008 50.12 51.98 48.56 49.32 174,403 -0.26(-0.52%)
Oct 13, 2008 52.31 54.58 46.01 49.58 140,318 +3.40(+7.36%)
Oct 10, 2008 47.53 48.58 44.58 46.18 338,914 -2.87(-5.85%)
Oct 09, 2008 56.79 56.96 48.55 49.05 264,550 -5.95(-10.82%)
Oct 08, 2008 56.82 56.94 53.00 55.00 201,009 +1.90(+3.58%)
Oct 07, 2008 53.50 55.41 51.50 53.10 144,034 -0.13(-0.24%)
Oct 06, 2008 57.77 57.80 53.10 53.23 214,369 -6.28(-10.55%)
Oct 03, 2008 61.86 61.86 57.34 59.51 79,628 +2.23(+3.89%)
Oct 02, 2008 60.00 60.07 56.62 57.28 59,997 -2.72(-4.53%)
Oct 01, 2008 54.90 60.00 54.14 60.00 146,548 +4.53(+8.17%)
Sep 30, 2008 53.45 57.79 52.70 55.47 112,681 +1.39(+2.57%)
Sep 29, 2008 57.00 57.00 52.50 54.08 62,609 -2.92(-5.12%)
Sep 26, 2008 57.52 58.95 56.32 57.00 44,821 -2.65(-4.44%)
Sep 25, 2008 57.21 60.21 56.05 59.65 105,329 +2.31(+4.03%)
Sep 24, 2008 58.82 60.00 56.90 57.34 60,791 -2.41(-4.03%)
Sep 23, 2008 58.80 60.59 57.51 59.75 113,970 -0.25(-0.42%)
Sep 22, 2008 62.99 64.00 57.53 60.00 104,549 -1.73(-2.80%)
Sep 19, 2008 59.00 63.81 59.00 61.73 237,070 +3.95(+6.84%)
Sep 18, 2008 56.14 58.00 53.67 57.78 423,066 +1.69(+3.01%)
Sep 17, 2008 59.09 59.09 56.00 56.09 180,902 -3.19(-5.38%)
Sep 16, 2008 59.51 60.79 58.20 59.28 147,594 -0.78(-1.30%)
Sep 15, 2008 60.06 60.67 59.35 60.06 222,771 -1.35(-2.20%)
Sep 12, 2008 61.83 62.59 61.26 61.41 140,553 -0.59(-0.95%)
Sep 11, 2008 61.24 62.12 60.53 62.00 196,250 -0.25(-0.40%)
Sep 10, 2008 63.49 63.93 62.25 62.25 174,244 -1.44(-2.26%)
Sep 09, 2008 66.58 67.13 63.55 63.69 219,890 -2.86(-4.30%)
Sep 08, 2008 67.34 67.98 66.07 66.55 183,762 +0.48(+0.73%)
Sep 05, 2008 66.41 66.57 64.77 66.07 138,829 -0.32(-0.48%)
Sep 04, 2008 67.16 67.18 65.16 66.39 198,093 -1.00(-1.48%)
Sep 03, 2008 66.20 68.30 66.20 67.39 411,926 +0.76(+1.14%)
Sep 02, 2008 66.55 68.19 65.43 66.63 555,640 +1.32(+2.02%)
Aug 29, 2008 64.99 66.28 64.08 65.31 122,240 +0.29(+0.45%)
Aug 28, 2008 64.18 66.05 63.29 65.02 134,820 +0.89(+1.39%)
Aug 27, 2008 63.43 64.42 62.63 64.13 134,635 +1.16(+1.84%)
Aug 26, 2008 63.73 63.73 62.55 62.97 65,577 -0.41(-0.65%)
Aug 25, 2008 64.71 64.71 63.07 63.38 95,845 -1.12(-1.74%)
Aug 22, 2008 63.75 64.88 63.53 64.50 104,519 +1.64(+2.61%)
Aug 21, 2008 62.96 64.30 62.66 62.86 392,885 -0.84(-1.32%)
Aug 20, 2008 63.29 65.00 62.40 63.70 120,231 +0.83(+1.32%)
Aug 19, 2008 64.35 65.00 62.20 62.87 121,496 -1.79(-2.77%)
Aug 18, 2008 65.89 65.89 64.10 64.66 94,539 -1.51(-2.28%)
Aug 15, 2008 65.19 67.05 63.94 66.17 176,224 +1.35(+2.08%)
Aug 14, 2008 64.64 65.46 63.85 64.82 145,307 -0.29(-0.45%)
Aug 13, 2008 65.44 66.21 64.15 65.11 142,553 -0.21(-0.32%)
Aug 12, 2008 67.83 67.84 64.47 65.32 164,511 -2.23(-3.30%)
Aug 11, 2008 64.89 67.99 64.38 67.55 188,374 +2.03(+3.10%)
Aug 08, 2008 63.74 66.80 63.67 65.52 182,612 +2.16(+3.41%)
Aug 07, 2008 63.83 64.75 62.64 63.36 189,370 -2.11(-3.22%)
Aug 06, 2008 66.00 66.13 64.61 65.47 139,158 -0.51(-0.77%)
Aug 05, 2008 64.94 66.12 63.71 65.98 262,690 +2.03(+3.17%)
Aug 04, 2008 63.53 65.00 63.05 63.95 197,634 -0.68(-1.05%)
Aug 01, 2008 67.89 68.77 62.22 64.63 623,556 +1.67(+2.65%)
Jul 31, 2008 65.00 65.00 61.12 62.96 200,723 -0.65(-1.02%)
Jul 30, 2008 63.75 64.63 61.65 63.61 183,208 -0.60(-0.93%)
Jul 29, 2008 64.21 64.31 62.21 64.21 105,697 +1.76(+2.82%)
Jul 28, 2008 62.96 64.36 62.31 62.45 113,651 -1.04(-1.64%)
Jul 25, 2008 64.00 64.83 62.97 63.49 95,504 -0.01(-0.02%)
Jul 24, 2008 66.76 67.38 62.97 63.50 159,609 -2.52(-3.82%)
Jul 23, 2008 65.11 66.86 64.06 66.02 164,767 +1.48(+2.29%)
Jul 22, 2008 63.00 64.54 62.98 64.54 147,588 +0.55(+0.86%)
Jul 21, 2008 63.59 65.28 62.99 63.99 153,198 +0.16(+0.25%)
Jul 18, 2008 64.37 65.27 63.20 63.83 85,049 -0.23(-0.36%)
Jul 17, 2008 62.54 64.99 62.40 64.06 232,940 +1.54(+2.46%)
Jul 16, 2008 60.87 62.74 60.46 62.52 201,083 +1.15(+1.87%)
Jul 15, 2008 61.66 62.50 60.02 61.37 211,181 -0.93(-1.49%)
Jul 14, 2008 64.00 64.00 61.52 62.30 149,788 -1.49(-2.34%)
Jul 11, 2008 63.51 63.89 62.20 63.79 123,134 -0.13(-0.20%)
Jul 10, 2008 64.85 64.85 62.84 63.92 155,161 -1.21(-1.86%)
Jul 09, 2008 67.66 67.66 64.75 65.13 153,332 -1.65(-2.47%)
Jul 08, 2008 66.32 67.87 64.40 66.78 232,346 +0.08(+0.12%)
Jul 07, 2008 66.99 68.80 65.16 66.70 260,958 -0.69(-1.02%)
Jul 04, 2008 68.20 68.36 65.56 67.39 150,091 +0.00(+0.00%)
Jul 03, 2008 68.20 68.36 65.56 67.39 150,091 -0.99(-1.45%)
Jul 02, 2008 70.00 70.15 68.15 68.38 199,665 -1.61(-2.30%)
Jul 01, 2008 71.54 71.54 68.78 69.99 263,777 -2.04(-2.83%)
Jun 30, 2008 73.78 74.00 72.00 72.03 166,594 -1.56(-2.12%)
Jun 27, 2008 72.29 73.79 70.26 73.59 1,439,864 +1.29(+1.78%)
Jun 26, 2008 72.69 73.23 70.95 72.30 249,872 -1.00(-1.36%)
Jun 25, 2008 71.79 74.09 70.57 73.30 162,362 +1.40(+1.95%)
Jun 24, 2008 72.26 73.39 71.82 71.90 138,593 -0.76(-1.05%)
Jun 23, 2008 73.50 73.54 72.13 72.66 147,361 -0.52(-0.71%)
Jun 20, 2008 72.77 73.96 72.05 73.18 214,838 -0.02(-0.03%)
Jun 19, 2008 73.27 74.00 72.39 73.20 171,233 -0.11(-0.15%)
Jun 18, 2008 73.08 74.07 72.90 73.31 148,242 -0.43(-0.58%)
Jun 17, 2008 73.81 74.30 72.56 73.74 117,515 -0.25(-0.34%)
Jun 16, 2008 74.42 74.43 72.07 73.99 158,647 -0.56(-0.75%)
Jun 13, 2008 70.00 74.87 69.35 74.55 425,204 +5.41(+7.82%)
Jun 12, 2008 69.00 69.72 68.38 69.14 100,936 +0.48(+0.70%)
Jun 11, 2008 70.45 70.48 67.70 68.66 183,943 -1.31(-1.87%)
Jun 10, 2008 69.34 70.45 68.57 69.97 129,882 +0.23(+0.33%)
Jun 09, 2008 70.24 70.95 69.27 69.74 121,905 -0.11(-0.16%)
Jun 06, 2008 70.89 71.91 69.43 69.85 185,132 -1.65(-2.31%)
Jun 05, 2008 69.79 71.50 69.70 71.50 124,953 +2.22(+3.20%)
Jun 04, 2008 69.24 69.79 68.77 69.28 184,123 -0.67(-0.96%)
Jun 03, 2008 70.68 71.20 69.27 69.95 180,137 -0.27(-0.38%)
Jun 02, 2008 72.33 72.33 68.74 70.22 223,890 -0.73(-1.03%)
May 30, 2008 72.39 72.43 70.01 70.95 166,459 -0.90(-1.25%)
May 29, 2008 69.52 73.22 69.52 71.85 151,124 +1.99(+2.85%)
May 28, 2008 70.25 70.45 69.18 69.86 79,965 -0.33(-0.47%)
May 27, 2008 70.11 70.59 68.56 70.19 95,518 +1.27(+1.84%)
May 26, 2008 69.47 70.00 68.34 68.92 85,020 +0.00(+0.00%)
May 23, 2008 69.47 70.00 68.34 68.92 85,020 -1.02(-1.46%)
May 22, 2008 70.96 72.00 69.52 69.94 148,399 -0.82(-1.16%)
May 21, 2008 72.72 72.78 70.15 70.76 75,407 -1.49(-2.06%)
May 20, 2008 73.82 73.82 71.29 72.25 102,080 -0.56(-0.77%)
May 19, 2008 74.37 74.84 72.80 72.81 134,213 -0.72(-0.98%)
May 16, 2008 73.09 73.67 70.62 73.53 196,171 +0.81(+1.11%)
May 15, 2008 73.12 73.29 72.29 72.72 127,578 -0.56(-0.76%)
May 14, 2008 74.05 74.25 73.02 73.28 163,051 -0.78(-1.05%)
May 13, 2008 73.70 74.22 73.05 74.06 122,596 +0.32(+0.43%)
May 12, 2008 73.88 74.88 72.26 73.74 409,149 -0.16(-0.22%)
May 09, 2008 73.28 75.68 72.36 73.90 364,920 +0.03(+0.04%)
May 08, 2008 75.36 75.50 72.68 73.87 354,480 -1.83(-2.42%)
May 07, 2008 74.68 76.95 74.68 75.70 297,409 +0.73(+0.97%)
May 06, 2008 73.09 75.00 72.68 74.97 420,072 -0.24(-0.32%)
May 05, 2008 72.08 75.43 70.47 75.21 557,790 +3.37(+4.69%)
May 02, 2008 64.94 73.57 64.82 71.84 1,175,166 +11.87(+19.79%)
May 01, 2008 61.37 61.37 59.21 59.97 272,010 +1.99(+3.43%)
Apr 30, 2008 58.56 58.99 57.63 57.98 104,146 -0.52(-0.89%)
Apr 29, 2008 58.21 58.58 57.52 58.50 156,881 +0.57(+0.98%)
Apr 28, 2008 58.25 58.50 57.59 57.93 138,526 +0.03(+0.05%)
Apr 25, 2008 58.56 58.99 57.52 57.90 138,809 +0.17(+0.29%)
Apr 24, 2008 56.60 58.70 55.79 57.73 225,179 +1.38(+2.45%)
Apr 23, 2008 54.94 56.61 54.22 56.35 149,355 +1.75(+3.21%)
Apr 22, 2008 55.63 55.63 53.67 54.60 260,556 -1.26(-2.26%)
Apr 21, 2008 56.70 56.87 55.50 55.86 121,615 -0.89(-1.57%)
Apr 18, 2008 56.80 58.00 56.31 56.75 177,321 +1.01(+1.81%)
Apr 17, 2008 57.30 57.34 55.44 55.74 174,030 -1.61(-2.81%)
Apr 16, 2008 57.45 58.12 57.05 57.35 212,398 +0.35(+0.61%)
Apr 15, 2008 59.19 60.17 56.71 57.00 258,721 -2.33(-3.93%)
Apr 14, 2008 61.20 61.25 59.08 59.33 173,076 -1.87(-3.06%)
Apr 11, 2008 61.22 62.33 60.99 61.20 61,952 -1.69(-2.69%)
Apr 10, 2008 62.97 63.99 61.88 62.89 95,851 -0.34(-0.54%)
Apr 09, 2008 65.04 65.27 62.77 63.23 120,797 -1.60(-2.47%)
Apr 08, 2008 64.14 65.01 63.97 64.83 126,784 +0.47(+0.73%)
Apr 07, 2008 65.72 65.72 64.30 64.36 78,082 -0.77(-1.18%)
Apr 04, 2008 66.61 66.61 63.94 65.13 289,365 -1.25(-1.88%)
Apr 03, 2008 66.37 67.22 66.00 66.38 169,058 -0.46(-0.69%)
Apr 02, 2008 65.91 68.23 64.60 66.84 230,126 +1.04(+1.58%)
Apr 01, 2008 61.93 66.30 61.52 65.80 305,446 +4.45(+7.25%)
Mar 31, 2008 61.15 61.95 60.54 61.35 137,748 -0.05(-0.08%)
Mar 28, 2008 61.44 61.93 60.85 61.40 146,237 -0.07(-0.11%)
Mar 27, 2008 64.21 64.25 61.36 61.47 149,113 -2.54(-3.97%)
Mar 26, 2008 65.00 65.06 62.81 64.01 181,404 -1.19(-1.83%)
Mar 25, 2008 66.27 66.47 64.39 65.20 117,956 -0.80(-1.21%)
Mar 24, 2008 62.88 66.48 62.75 66.00 189,762 +3.57(+5.72%)
Mar 21, 2008 61.83 62.80 59.98 62.43 305,785 +0.00(+0.00%)
Mar 20, 2008 61.83 62.80 59.98 62.43 305,785 +1.30(+2.13%)
Mar 19, 2008 62.38 63.69 61.13 61.13 101,110 -0.86(-1.39%)
Mar 18, 2008 60.20 62.58 59.99 61.99 133,618 +3.30(+5.62%)
Mar 17, 2008 58.90 60.23 58.00 58.69 156,232 -1.46(-2.43%)
Mar 14, 2008 63.05 63.05 58.93 60.15 217,945 -2.65(-4.22%)
Mar 13, 2008 58.72 63.03 58.54 62.80 291,665 +3.08(+5.16%)
Mar 12, 2008 62.24 62.24 59.37 59.72 321,527 -2.05(-3.32%)
Mar 11, 2008 60.81 62.25 60.54 61.77 206,367 +2.51(+4.24%)
Mar 10, 2008 60.50 60.80 58.90 59.26 196,757 -1.69(-2.77%)
Mar 07, 2008 62.51 63.28 60.22 60.95 335,564 -2.23(-3.53%)
Mar 06, 2008 63.89 65.00 63.08 63.18 301,382 -0.97(-1.51%)
Mar 05, 2008 64.13 64.39 63.03 64.15 120,132 +0.46(+0.72%)
Mar 04, 2008 63.44 65.16 63.10 63.69 222,665 -0.29(-0.45%)
Mar 03, 2008 65.00 65.00 62.94 63.98 203,206 -1.21(-1.86%)
Feb 29, 2008 65.99 66.33 65.00 65.19 180,783 -0.82(-1.24%)
Feb 28, 2008 64.76 66.35 64.30 66.01 218,258 +0.28(+0.43%)
Feb 27, 2008 66.80 66.80 65.26 65.73 228,474 -1.07(-1.60%)
Feb 26, 2008 64.50 67.48 64.08 66.80 216,972 +2.75(+4.29%)
Feb 25, 2008 63.56 64.56 62.72 64.05 338,006 +0.49(+0.77%)
Feb 22, 2008 64.54 64.62 61.35 63.56 556,491 -2.56(-3.87%)
Feb 21, 2008 67.69 67.78 65.69 66.12 215,178 -1.58(-2.33%)
Feb 20, 2008 67.10 67.70 65.84 67.70 222,420 +0.62(+0.92%)
Feb 19, 2008 68.24 68.99 66.50 67.08 188,195 +0.60(+0.90%)
Feb 18, 2008 65.39 66.65 65.20 66.48 160,443 +0.00(+0.00%)
Feb 15, 2008 65.39 66.65 65.20 66.48 160,443 +0.65(+0.99%)
Feb 14, 2008 67.70 67.70 65.27 65.83 173,737 -1.85(-2.73%)
Feb 13, 2008 64.34 68.83 64.34 67.68 291,308 +3.90(+6.11%)
Feb 12, 2008 63.76 64.00 62.67 63.78 191,724 +0.09(+0.14%)
Feb 11, 2008 64.04 64.04 62.65 63.69 116,008 -0.58(-0.90%)
Feb 08, 2008 64.15 65.14 63.42 64.27 202,321 +0.09(+0.14%)
Feb 07, 2008 62.39 64.39 62.38 64.18 180,549 +1.31(+2.08%)
Feb 06, 2008 64.20 64.20 62.65 62.87 184,191 -0.71(-1.12%)
Feb 05, 2008 65.25 67.35 63.48 63.58 137,944 -3.11(-4.66%)
Feb 04, 2008 65.67 67.10 64.96 66.69 143,030 +0.97(+1.48%)
Feb 01, 2008 66.41 67.32 65.05 65.72 119,231 -0.33(-0.50%)
Jan 31, 2008 62.84 66.38 62.60 66.05 267,654 +2.30(+3.61%)
Jan 30, 2008 61.58 64.46 61.17 63.75 266,764 +1.84(+2.97%)
Jan 29, 2008 62.94 62.94 61.01 61.91 167,451 -1.01(-1.61%)
Jan 28, 2008 62.01 63.41 60.75 62.92 220,923 +0.74(+1.19%)
Jan 25, 2008 63.66 63.97 61.58 62.18 115,982 -1.10(-1.74%)
Jan 24, 2008 62.74 65.10 62.72 63.28 274,484 +1.13(+1.82%)
Jan 23, 2008 58.29 63.52 58.04 62.15 337,879 +1.83(+3.03%)
Jan 22, 2008 60.00 61.99 59.97 60.32 219,210 -1.88(-3.02%)
Jan 21, 2008 62.06 64.99 61.56 62.20 228,616 +0.00(+0.00%)
Jan 18, 2008 62.06 64.99 61.56 62.20 228,616 +0.10(+0.16%)
Jan 17, 2008 65.50 66.11 61.08 62.10 294,817 -3.40(-5.19%)
Jan 16, 2008 66.02 66.72 64.08 65.50 217,306 -1.04(-1.56%)
Jan 15, 2008 67.18 68.11 66.24 66.54 207,181 -1.56(-2.29%)
Jan 14, 2008 69.03 69.11 67.38 68.10 173,961 +0.07(+0.10%)
Jan 11, 2008 67.55 68.98 66.84 68.03 234,887 -0.72(-1.05%)
Jan 10, 2008 68.75 69.13 67.04 68.75 374,997 +0.07(+0.10%)
Jan 09, 2008 69.75 70.02 67.17 68.68 316,855 -1.37(-1.96%)
Jan 08, 2008 72.29 73.52 69.83 70.05 261,219 -2.59(-3.57%)
Jan 07, 2008 75.22 75.25 72.23 72.64 167,804 -2.58(-3.43%)
Jan 04, 2008 74.84 75.98 74.25 75.22 254,319 -0.68(-0.90%)
Jan 03, 2008 75.84 76.55 74.68 75.90 342,429 +0.06(+0.08%)
Jan 02, 2008 76.81 77.81 74.81 75.84 225,706 -1.91(-2.46%)
Jan 01, 2008 77.48 79.26 76.00 77.75 84,581 +0.00(+0.00%)
Dec 31, 2007 77.48 79.26 76.00 77.75 84,581 +0.15(+0.19%)
Dec 28, 2007 78.08 78.95 76.92 77.60 67,914 +0.63(+0.82%)
Dec 27, 2007 80.95 80.95 76.62 76.97 110,085 -3.88(-4.80%)
Dec 26, 2007 79.82 81.29 79.10 80.85 115,930 +0.03(+0.04%)
Dec 24, 2007 79.73 81.54 79.55 80.82 113,307 +2.08(+2.64%)
Dec 21, 2007 77.03 79.88 76.78 78.74 346,348 +2.96(+3.91%)
Dec 20, 2007 75.78 76.03 74.02 75.78 157,232 +0.93(+1.24%)
Dec 19, 2007 74.84 76.19 73.62 74.85 182,997 -0.49(-0.65%)
Dec 18, 2007 75.25 76.77 73.31 75.34 227,010 +0.45(+0.60%)
Dec 17, 2007 77.00 77.02 74.60 74.89 184,968 -2.18(-2.83%)
Dec 14, 2007 77.94 78.50 76.87 77.07 176,343 -1.48(-1.88%)
Dec 13, 2007 79.69 79.69 76.74 78.55 253,369 -1.99(-2.47%)
Dec 12, 2007 82.52 83.67 79.86 80.54 291,158 -0.85(-1.04%)
Dec 11, 2007 81.15 85.50 80.56 81.39 210,738 +0.29(+0.36%)
Dec 10, 2007 80.84 82.34 79.48 81.10 293,081 +0.14(+0.17%)
Dec 07, 2007 80.97 81.90 79.51 80.96 121,873 +0.06(+0.07%)
Dec 06, 2007 78.40 81.42 78.40 80.90 224,845 +2.19(+2.78%)
Dec 05, 2007 80.73 82.12 77.08 78.71 268,707 -1.50(-1.87%)
Dec 04, 2007 78.91 81.05 78.26 80.21 423,395 +0.60(+0.75%)
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.