Morningstar Inc (NQ: MORN )

275.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.60 48.69 48.00 48.09 96,298 -0.80(-1.64%)
Mar 30, 2010 48.91 49.45 48.86 48.89 76,690 -0.21(-0.43%)
Mar 29, 2010 48.91 49.43 48.75 49.10 65,588 +0.12(+0.24%)
Mar 26, 2010 49.07 49.33 48.86 48.98 57,524 -0.15(-0.31%)
Mar 25, 2010 49.09 49.35 48.96 49.13 83,773 -0.04(-0.08%)
Mar 24, 2010 49.03 49.19 48.70 49.17 96,848 -0.27(-0.55%)
Mar 23, 2010 49.21 49.45 48.64 49.44 84,444 +0.49(+1.00%)
Mar 22, 2010 48.67 49.00 48.61 48.95 94,169 -0.07(-0.14%)
Mar 19, 2010 48.37 49.03 48.10 49.02 107,950 +0.57(+1.18%)
Mar 18, 2010 48.71 48.71 48.24 48.45 62,030 -0.07(-0.14%)
Mar 17, 2010 48.80 49.04 48.36 48.52 143,503 -0.37(-0.76%)
Mar 16, 2010 49.41 49.41 48.76 48.89 83,351 -0.14(-0.29%)
Mar 15, 2010 48.87 49.74 48.85 49.03 75,352 -0.30(-0.61%)
Mar 12, 2010 49.50 49.68 49.02 49.33 87,927 +0.22(+0.45%)
Mar 11, 2010 49.26 49.31 49.00 49.11 69,789 -0.07(-0.14%)
Mar 10, 2010 48.79 49.24 48.75 49.18 104,752 +0.29(+0.59%)
Mar 09, 2010 48.58 49.36 48.36 48.89 151,768 +0.45(+0.93%)
Mar 08, 2010 47.93 48.44 47.51 48.44 143,333 +1.11(+2.35%)
Mar 05, 2010 47.58 47.58 47.12 47.33 162,662 +0.55(+1.18%)
Mar 04, 2010 45.79 46.98 45.40 46.78 182,276 +1.15(+2.52%)
Mar 03, 2010 45.92 46.10 45.54 45.63 69,404 -0.48(-1.04%)
Mar 02, 2010 45.75 46.17 45.00 46.11 141,883 +0.61(+1.34%)
Mar 01, 2010 44.43 45.54 44.27 45.50 358,921 +1.45(+3.29%)
Feb 26, 2010 44.38 44.69 43.11 44.05 270,174 -0.44(-0.99%)
Feb 25, 2010 44.50 44.61 43.91 44.49 127,820 -0.21(-0.47%)
Feb 24, 2010 44.60 45.05 44.33 44.70 131,705 +0.35(+0.79%)
Feb 23, 2010 44.60 44.80 44.27 44.35 73,070 +0.02(+0.05%)
Feb 22, 2010 44.39 44.77 43.91 44.33 211,269 -0.17(-0.38%)
Feb 19, 2010 44.38 45.04 43.01 44.50 374,857 -0.09(-0.20%)
Feb 18, 2010 45.00 45.24 44.38 44.59 143,310 -0.49(-1.09%)
Feb 17, 2010 45.04 45.50 44.90 45.08 174,445 -0.03(-0.07%)
Feb 16, 2010 45.28 45.30 44.79 45.11 158,283 -0.08(-0.18%)
Feb 12, 2010 45.57 45.19 45.19 45.19 70,500 -0.56(-1.22%)
Feb 11, 2010 44.77 45.77 44.67 45.75 27,819 +0.74(+1.64%)
Feb 10, 2010 44.97 45.04 44.38 45.01 33,352 -0.27(-0.60%)
Feb 09, 2010 45.25 45.50 44.65 45.28 43,114 +0.04(+0.09%)
Feb 08, 2010 45.65 45.65 45.00 45.24 34,214 -0.57(-1.24%)
Feb 05, 2010 45.72 46.00 44.58 45.81 61,448 +0.03(+0.07%)
Feb 04, 2010 46.95 47.49 45.70 45.78 129,318 -1.20(-2.55%)
Feb 03, 2010 46.94 47.36 46.79 46.98 50,883 -0.34(-0.72%)
Feb 02, 2010 47.14 47.32 46.27 47.32 40,573 +0.08(+0.17%)
Feb 01, 2010 47.27 47.27 46.65 47.24 47,814 -0.02(-0.04%)
Jan 29, 2010 47.14 47.64 46.85 47.26 46,001 +0.10(+0.21%)
Jan 28, 2010 47.08 47.35 46.34 47.16 40,870 +0.10(+0.21%)
Jan 27, 2010 46.49 47.06 46.21 47.06 48,169 +0.56(+1.20%)
Jan 26, 2010 46.24 46.72 46.17 46.50 37,026 +0.04(+0.09%)
Jan 25, 2010 47.75 47.91 46.23 46.46 67,875 -1.15(-2.42%)
Jan 22, 2010 47.75 48.33 47.56 47.61 75,128 -0.28(-0.58%)
Jan 21, 2010 48.42 48.85 47.89 47.89 92,073 -0.67(-1.38%)
Jan 20, 2010 48.36 48.62 47.75 48.56 66,018 -0.25(-0.51%)
Jan 19, 2010 48.37 48.81 48.04 48.81 33,078 +0.15(+0.31%)
Jan 15, 2010 49.41 48.66 48.66 48.66 51,100 -0.56(-1.14%)
Jan 14, 2010 49.61 49.99 49.22 49.22 30,490 -0.74(-1.48%)
Jan 13, 2010 49.43 50.14 48.59 49.96 51,345 +0.44(+0.89%)
Jan 12, 2010 48.36 49.78 48.34 49.52 78,651 +1.10(+2.27%)
Jan 11, 2010 49.44 49.44 48.02 48.42 66,755 -0.62(-1.26%)
Jan 08, 2010 48.87 49.18 48.31 49.04 24,457 +0.00(+0.00%)
Jan 07, 2010 48.83 49.17 48.14 49.04 51,777 +0.18(+0.37%)
Jan 06, 2010 49.00 49.59 48.67 48.86 95,197 -0.03(-0.06%)
Jan 05, 2010 48.42 48.89 48.09 48.89 46,827 +0.57(+1.18%)
Jan 04, 2010 48.47 48.88 47.99 48.32 54,985 -0.02(-0.04%)
Dec 31, 2009 48.25 48.34 48.34 48.34 62,800 -0.13(-0.27%)
Dec 30, 2009 47.77 48.50 47.68 48.47 56,046 +0.40(+0.83%)
Dec 29, 2009 47.98 48.55 47.82 48.07 48,803 +0.03(+0.06%)
Dec 28, 2009 48.30 48.55 47.88 48.04 35,372 -0.25(-0.52%)
Dec 24, 2009 48.00 48.47 47.97 48.29 11,964 +0.09(+0.19%)
Dec 23, 2009 48.38 48.73 48.05 48.20 29,616 -0.39(-0.80%)
Dec 22, 2009 48.05 48.59 47.74 48.59 69,576 +0.30(+0.62%)
Dec 21, 2009 48.18 48.32 47.77 48.29 75,378 +0.02(+0.04%)
Dec 18, 2009 48.31 48.60 47.63 48.27 49,192 +0.46(+0.96%)
Dec 17, 2009 48.81 48.81 47.67 47.81 46,778 -1.22(-2.49%)
Dec 16, 2009 48.50 49.12 48.39 49.03 84,684 +0.40(+0.82%)
Dec 15, 2009 48.53 48.68 48.23 48.63 60,697 +0.05(+0.10%)
Dec 14, 2009 48.33 48.99 47.80 48.58 50,774 +0.58(+1.21%)
Dec 11, 2009 47.02 48.24 47.02 48.00 40,113 +0.64(+1.35%)
Dec 10, 2009 47.54 47.90 47.16 47.36 35,780 -0.21(-0.44%)
Dec 09, 2009 47.00 47.59 46.55 47.57 62,708 +0.49(+1.04%)
Dec 08, 2009 47.50 47.93 46.78 47.08 106,038 -0.36(-0.76%)
Dec 07, 2009 48.42 48.61 47.38 47.44 90,809 -1.41(-2.89%)
Dec 04, 2009 48.30 49.30 48.00 48.85 64,442 +0.44(+0.91%)
Dec 03, 2009 48.55 49.48 47.86 48.41 100,349 +0.31(+0.64%)
Dec 02, 2009 47.20 48.50 47.20 48.10 189,891 +1.08(+2.30%)
Dec 01, 2009 46.50 47.24 46.50 47.02 58,233 +0.66(+1.42%)
Nov 30, 2009 46.28 46.47 46.00 46.36 155,984 -0.15(-0.32%)
Nov 27, 2009 46.66 46.96 46.01 46.51 37,228 -0.79(-1.67%)
Nov 25, 2009 47.66 48.59 47.02 47.30 143,436 +0.03(+0.06%)
Nov 24, 2009 48.19 48.62 46.89 47.27 119,995 -0.61(-1.27%)
Nov 23, 2009 48.10 48.80 47.61 47.88 56,087 -0.04(-0.08%)
Nov 20, 2009 48.30 48.38 47.92 47.92 35,201 -0.30(-0.62%)
Nov 19, 2009 48.37 48.52 47.96 48.22 127,220 -0.45(-0.92%)
Nov 18, 2009 48.61 49.27 48.61 48.67 73,108 -0.32(-0.65%)
Nov 17, 2009 49.51 49.51 48.87 48.99 60,388 -0.60(-1.21%)
Nov 16, 2009 49.30 49.63 49.04 49.59 62,607 +0.21(+0.43%)
Nov 13, 2009 49.43 49.78 49.13 49.38 72,660 +0.01(+0.02%)
Nov 12, 2009 50.00 50.00 49.35 49.37 48,274 -0.68(-1.36%)
Nov 11, 2009 50.15 50.68 49.75 50.05 47,552 -0.10(-0.20%)
Nov 10, 2009 50.00 50.73 49.77 50.15 155,768 -0.35(-0.69%)
Nov 09, 2009 50.35 50.84 50.24 50.50 91,008 +0.15(+0.30%)
Nov 06, 2009 50.38 50.81 49.74 50.35 178,738 -0.20(-0.40%)
Nov 05, 2009 50.13 50.77 50.04 50.55 153,915 +0.25(+0.50%)
Nov 04, 2009 50.00 51.23 50.00 50.30 232,052 +0.02(+0.04%)
Nov 03, 2009 50.01 50.88 49.30 50.28 87,236 -0.17(-0.34%)
Nov 02, 2009 51.66 51.66 50.00 50.45 106,068 -0.57(-1.12%)
Oct 30, 2009 51.00 51.77 50.05 51.02 127,470 +0.04(+0.08%)
Oct 29, 2009 50.62 51.60 50.02 50.98 59,799 +0.15(+0.30%)
Oct 28, 2009 51.53 52.11 50.83 50.83 47,668 -1.10(-2.12%)
Oct 27, 2009 53.58 53.99 51.93 51.93 48,845 -1.39(-2.61%)
Oct 26, 2009 52.10 54.75 51.86 53.32 144,583 +1.13(+2.17%)
Oct 23, 2009 51.75 52.19 51.57 52.19 52,293 +0.48(+0.93%)
Oct 22, 2009 51.00 51.72 50.49 51.71 35,560 +0.62(+1.21%)
Oct 21, 2009 50.63 51.80 50.21 51.09 84,501 +0.46(+0.91%)
Oct 20, 2009 50.65 51.36 50.51 50.63 64,725 -0.79(-1.54%)
Oct 19, 2009 51.35 51.80 51.21 51.42 73,947 +0.15(+0.29%)
Oct 16, 2009 51.52 51.61 50.88 51.27 80,613 -0.43(-0.83%)
Oct 15, 2009 51.26 52.19 51.26 51.70 70,351 -0.18(-0.35%)
Oct 14, 2009 51.61 52.35 51.52 51.88 92,099 +0.58(+1.13%)
Oct 13, 2009 52.45 52.66 50.78 51.30 84,555 -1.16(-2.21%)
Oct 12, 2009 52.49 53.01 51.27 52.46 132,318 +0.57(+1.10%)
Oct 09, 2009 50.99 51.92 50.38 51.89 202,594 +0.55(+1.07%)
Oct 08, 2009 49.33 51.34 49.00 51.34 212,155 +1.90(+3.84%)
Oct 07, 2009 49.38 49.65 49.01 49.44 64,003 -0.30(-0.60%)
Oct 06, 2009 48.17 50.06 47.15 49.74 90,745 +1.93(+4.04%)
Oct 05, 2009 47.68 48.12 47.14 47.81 89,161 +0.06(+0.13%)
Oct 02, 2009 47.89 47.97 47.39 47.75 254,428 -0.16(-0.33%)
Oct 01, 2009 48.60 48.88 47.33 47.91 99,274 -0.65(-1.34%)
Sep 30, 2009 47.30 48.56 46.07 48.56 178,931 +1.26(+2.66%)
Sep 29, 2009 47.45 47.84 46.89 47.30 55,498 -0.17(-0.36%)
Sep 28, 2009 46.86 47.60 46.40 47.47 131,931 +0.97(+2.09%)
Sep 25, 2009 46.84 46.84 46.38 46.50 50,629 -0.23(-0.49%)
Sep 24, 2009 46.75 46.99 46.38 46.73 85,090 -0.02(-0.04%)
Sep 23, 2009 46.83 47.29 46.16 46.75 98,491 -0.13(-0.28%)
Sep 22, 2009 45.50 47.30 45.50 46.88 86,187 +1.50(+3.31%)
Sep 21, 2009 45.50 46.03 45.32 45.38 56,573 -0.47(-1.03%)
Sep 18, 2009 45.89 46.12 45.64 45.85 128,879 +0.14(+0.31%)
Sep 17, 2009 45.75 46.42 45.40 45.71 94,450 +0.12(+0.26%)
Sep 16, 2009 43.58 45.59 43.36 45.59 175,960 +1.94(+4.44%)
Sep 15, 2009 43.79 43.85 43.36 43.65 101,876 -0.36(-0.82%)
Sep 14, 2009 43.60 44.09 43.30 44.01 51,326 +0.37(+0.85%)
Sep 11, 2009 43.25 44.14 43.21 43.64 56,165 +0.38(+0.88%)
Sep 10, 2009 43.36 43.44 42.90 43.26 63,447 -0.15(-0.35%)
Sep 09, 2009 42.82 43.69 42.56 43.41 72,331 +0.31(+0.72%)
Sep 08, 2009 43.24 43.65 42.72 43.10 62,122 -0.01(-0.02%)
Sep 04, 2009 42.57 43.41 42.52 43.11 26,686 +0.25(+0.58%)
Sep 03, 2009 42.97 42.97 41.99 42.86 107,491 -0.14(-0.33%)
Sep 02, 2009 43.33 43.33 40.94 43.00 158,375 -0.50(-1.15%)
Sep 01, 2009 44.06 44.27 43.39 43.50 151,471 -0.80(-1.81%)
Aug 31, 2009 44.64 44.78 43.65 44.30 139,758 -0.37(-0.83%)
Aug 28, 2009 44.49 44.82 44.06 44.67 107,541 +0.72(+1.64%)
Aug 27, 2009 44.22 44.43 43.54 43.95 72,411 -0.46(-1.04%)
Aug 26, 2009 44.10 44.72 43.92 44.41 62,232 +0.04(+0.09%)
Aug 25, 2009 44.25 44.50 43.90 44.37 72,957 +0.18(+0.41%)
Aug 24, 2009 45.03 45.03 40.99 44.19 94,826 -0.40(-0.90%)
Aug 21, 2009 43.82 44.59 43.67 44.59 78,235 +0.82(+1.87%)
Aug 20, 2009 43.65 43.80 43.23 43.77 127,336 +0.17(+0.39%)
Aug 19, 2009 42.00 43.60 42.00 43.60 235,135 -0.39(-0.89%)
Aug 18, 2009 43.75 44.27 43.02 43.99 79,028 +0.51(+1.17%)
Aug 17, 2009 40.01 44.76 40.01 43.48 85,180 -0.93(-2.09%)
Aug 14, 2009 45.08 45.17 43.99 44.41 81,728 -0.47(-1.05%)
Aug 13, 2009 45.80 46.00 44.73 44.88 136,206 -0.86(-1.88%)
Aug 12, 2009 46.62 46.77 45.46 45.74 124,657 -0.55(-1.19%)
Aug 11, 2009 47.40 47.40 46.29 46.29 187,682 -1.36(-2.85%)
Aug 10, 2009 48.00 48.00 47.47 47.65 220,519 -0.31(-0.65%)
Aug 07, 2009 47.34 48.34 46.03 47.96 145,854 +0.80(+1.70%)
Aug 06, 2009 46.97 47.36 46.29 47.16 196,939 +0.47(+1.01%)
Aug 05, 2009 46.76 47.23 46.30 46.69 177,933 -0.45(-0.95%)
Aug 04, 2009 46.47 47.32 45.59 47.14 159,315 +0.67(+1.44%)
Aug 03, 2009 44.66 46.59 44.57 46.47 182,606 +2.18(+4.92%)
Jul 31, 2009 45.16 45.58 43.95 44.29 241,966 -1.61(-3.51%)
Jul 30, 2009 45.34 46.60 45.34 45.90 183,679 -0.30(-0.65%)
Jul 29, 2009 46.25 46.70 45.96 46.20 181,102 -0.60(-1.28%)
Jul 28, 2009 46.48 46.90 45.92 46.80 126,214 -0.17(-0.36%)
Jul 27, 2009 46.54 47.00 45.96 46.97 77,591 +0.21(+0.45%)
Jul 24, 2009 45.28 46.99 45.28 46.76 78,052 +0.98(+2.14%)
Jul 23, 2009 44.62 46.00 44.60 45.78 112,489 +0.76(+1.69%)
Jul 22, 2009 43.57 45.16 43.24 45.02 94,248 +1.49(+3.42%)
Jul 21, 2009 44.05 44.05 43.06 43.53 82,953 -0.41(-0.93%)
Jul 20, 2009 42.60 44.00 42.41 43.94 70,419 +1.34(+3.15%)
Jul 17, 2009 37.49 43.12 35.61 42.60 57,564 -0.45(-1.05%)
Jul 16, 2009 42.39 43.21 41.94 43.05 71,040 +0.31(+0.73%)
Jul 15, 2009 40.29 42.76 40.29 42.74 149,291 +2.70(+6.74%)
Jul 14, 2009 39.72 40.17 39.48 40.04 53,756 +0.17(+0.43%)
Jul 13, 2009 39.32 39.88 38.78 39.87 135,678 +0.38(+0.96%)
Jul 10, 2009 39.48 39.89 39.20 39.49 70,741 -0.42(-1.05%)
Jul 09, 2009 39.82 40.09 39.38 39.91 55,479 +0.36(+0.91%)
Jul 08, 2009 39.48 39.85 39.07 39.55 87,141 -0.08(-0.20%)
Jul 07, 2009 40.51 41.02 39.51 39.63 121,547 -0.53(-1.32%)
Jul 06, 2009 39.74 40.63 39.68 40.16 96,109 -0.13(-0.32%)
Jul 02, 2009 41.58 41.86 40.13 40.29 93,415 -1.47(-3.52%)
Jul 01, 2009 41.08 41.93 40.25 41.76 74,800 +0.53(+1.29%)
Jun 30, 2009 40.36 41.30 40.30 41.23 123,451 +0.67(+1.65%)
Jun 29, 2009 40.66 40.66 40.17 40.56 73,161 -0.34(-0.83%)
Jun 26, 2009 40.37 41.44 40.03 40.90 385,220 +0.14(+0.34%)
Jun 25, 2009 39.94 40.77 39.44 40.76 132,619 +1.10(+2.77%)
Jun 24, 2009 39.22 40.00 38.85 39.66 148,148 +0.63(+1.61%)
Jun 23, 2009 38.86 39.22 38.09 39.03 164,946 +0.49(+1.27%)
Jun 22, 2009 39.29 39.76 38.18 38.54 159,932 -1.07(-2.70%)
Jun 19, 2009 39.11 39.90 38.69 39.61 114,746 +0.57(+1.46%)
Jun 18, 2009 39.47 39.47 38.50 39.04 210,904 -0.56(-1.41%)
Jun 17, 2009 40.81 41.27 39.35 39.60 320,582 -1.42(-3.46%)
Jun 16, 2009 42.25 43.03 41.02 41.02 90,725 -1.19(-2.82%)
Jun 15, 2009 42.73 42.89 42.08 42.21 114,129 -0.89(-2.06%)
Jun 12, 2009 42.47 43.10 42.14 43.10 76,494 +0.46(+1.08%)
Jun 11, 2009 43.20 43.20 42.02 42.64 86,726 -0.19(-0.44%)
Jun 10, 2009 43.75 43.75 42.65 42.83 97,335 -0.55(-1.27%)
Jun 09, 2009 42.96 43.42 42.39 43.38 130,245 +0.50(+1.17%)
Jun 08, 2009 42.33 43.30 42.00 42.88 173,196 +0.23(+0.54%)
Jun 05, 2009 42.18 42.92 41.60 42.65 112,983 +0.28(+0.66%)
Jun 04, 2009 41.53 42.68 40.73 42.37 209,658 +0.81(+1.95%)
Jun 03, 2009 42.40 42.47 41.00 41.56 196,873 -1.39(-3.24%)
Jun 02, 2009 42.07 43.43 41.03 42.95 179,949 +0.87(+2.07%)
Jun 01, 2009 41.50 42.50 41.00 42.08 210,080 +0.81(+1.96%)
May 29, 2009 41.04 41.50 40.51 41.27 288,414 +0.31(+0.76%)
May 28, 2009 40.86 41.03 40.01 40.96 162,985 -0.01(-0.02%)
May 27, 2009 41.70 41.70 40.56 40.97 221,112 -0.35(-0.85%)
May 26, 2009 39.96 41.33 39.59 41.32 155,548 +0.97(+2.40%)
May 22, 2009 40.92 42.15 40.15 40.35 197,282 +0.03(+0.07%)
May 21, 2009 39.39 40.43 38.49 40.32 270,266 +0.29(+0.72%)
May 20, 2009 39.34 40.32 39.13 40.03 271,050 +0.68(+1.73%)
May 19, 2009 39.61 40.00 38.24 39.35 217,134 -0.77(-1.92%)
May 18, 2009 38.69 40.19 38.11 40.12 216,533 +1.60(+4.15%)
May 15, 2009 38.17 39.35 38.00 38.52 195,668 +0.00(+0.00%)
May 14, 2009 38.61 39.05 37.82 38.52 332,196 -0.38(-0.98%)
May 13, 2009 41.07 42.20 38.70 38.90 457,367 -3.02(-7.20%)
May 12, 2009 43.34 44.24 41.57 41.92 230,499 -0.96(-2.24%)
May 11, 2009 41.79 43.06 40.30 42.88 226,478 +0.57(+1.35%)
May 08, 2009 42.12 43.35 41.45 42.31 303,713 +0.49(+1.17%)
May 07, 2009 44.04 44.42 41.44 41.82 288,817 -1.17(-2.72%)
May 06, 2009 43.80 44.00 42.25 42.99 297,076 -0.29(-0.67%)
May 05, 2009 43.75 44.25 42.15 43.28 286,410 -0.37(-0.85%)
May 04, 2009 43.00 45.69 42.56 43.65 398,559 -0.21(-0.48%)
May 01, 2009 40.27 44.84 40.18 43.86 488,368 +4.19(+10.56%)
Apr 30, 2009 40.04 40.84 39.22 39.67 420,210 +0.43(+1.10%)
Apr 29, 2009 36.31 40.50 35.56 39.24 295,262 +3.02(+8.34%)
Apr 28, 2009 35.48 36.61 35.00 36.22 167,005 +0.19(+0.53%)
Apr 27, 2009 34.83 36.45 34.83 36.03 191,734 +0.66(+1.87%)
Apr 24, 2009 34.94 35.76 34.73 35.37 165,097 +0.30(+0.86%)
Apr 23, 2009 34.88 35.53 34.13 35.07 259,038 -0.01(-0.03%)
Apr 22, 2009 34.35 36.20 33.92 35.08 277,159 +0.48(+1.39%)
Apr 21, 2009 33.00 34.60 33.00 34.60 161,691 +1.55(+4.69%)
Apr 20, 2009 33.84 34.65 33.01 33.05 159,532 -1.13(-3.31%)
Apr 17, 2009 33.65 34.62 33.62 34.18 134,002 +0.69(+2.06%)
Apr 16, 2009 33.00 33.61 32.51 33.49 100,305 +0.82(+2.51%)
Apr 15, 2009 32.11 32.78 31.91 32.67 154,321 +0.56(+1.74%)
Apr 14, 2009 32.16 32.41 31.61 32.11 138,983 -0.19(-0.59%)
Apr 13, 2009 31.94 32.39 31.32 32.30 225,478 +0.28(+0.87%)
Apr 09, 2009 32.00 32.45 31.70 32.02 190,695 +0.24(+0.76%)
Apr 08, 2009 32.16 32.16 31.00 31.78 108,357 +0.51(+1.63%)
Apr 07, 2009 31.44 31.70 30.68 31.27 166,824 -0.51(-1.60%)
Apr 06, 2009 31.61 32.13 30.37 31.78 262,037 -0.39(-1.21%)
Apr 03, 2009 34.59 34.59 31.69 32.17 344,533 -1.80(-5.30%)
Apr 02, 2009 33.63 33.97 32.15 33.97 458,757 +0.13(+0.38%)
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.