Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

321.95 +11.17 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.71 10.96 10.57 10.91 5,636,913 +0.22(+2.05%)
Jan 30, 2007 10.67 10.82 10.65 10.69 5,357,277 +0.11(+1.08%)
Jan 29, 2007 10.51 10.74 10.42 10.58 5,277,324 +0.06(+0.62%)
Jan 26, 2007 10.47 10.64 10.45 10.51 4,757,426 +0.09(+0.84%)
Jan 25, 2007 10.56 10.56 10.33 10.42 6,497,115 -0.13(-1.27%)
Jan 24, 2007 10.30 10.65 10.30 10.56 9,342,893 +0.28(+2.76%)
Jan 23, 2007 10.25 10.30 10.20 10.27 6,095,741 +0.02(+0.19%)
Jan 22, 2007 10.38 10.42 10.16 10.25 6,423,188 -0.10(-0.98%)
Jan 19, 2007 10.32 10.36 10.17 10.36 5,081,257 +0.04(+0.39%)
Jan 18, 2007 10.59 10.59 10.16 10.32 6,833,401 -0.30(-2.81%)
Jan 17, 2007 10.71 10.81 10.57 10.62 5,262,458 -0.16(-1.50%)
Jan 16, 2007 10.63 11.03 10.53 10.78 9,898,548 +0.22(+2.08%)
Jan 12, 2007 10.48 10.71 10.38 10.56 6,477,830 +0.17(+1.63%)
Jan 11, 2007 10.00 10.62 9.956 10.39 10,987,762 +0.38(+3.75%)
Jan 10, 2007 9.906 10.02 9.851 10.01 3,591,473 +0.07(+0.68%)
Jan 09, 2007 9.953 10.06 9.814 9.946 5,018,179 +0.01(+0.08%)
Jan 08, 2007 9.856 9.953 9.734 9.938 4,835,772 +0.10(+1.04%)
Jan 05, 2007 9.334 9.948 9.234 9.836 11,670,379 +0.41(+4.33%)
Jan 04, 2007 8.963 9.428 8.848 9.428 6,458,946 +0.45(+5.02%)
Jan 03, 2007 9.102 9.189 8.871 8.978 4,296,188 -0.09(-1.04%)
Dec 29, 2006 9.134 9.219 9.030 9.072 2,520,741 -0.08(-0.84%)
Dec 28, 2006 9.149 9.197 9.050 9.149 1,769,420 -0.05(-0.54%)
Dec 27, 2006 9.082 9.227 9.082 9.199 4,382,971 +0.15(+1.71%)
Dec 26, 2006 8.935 9.070 8.935 9.045 2,303,380 +0.07(+0.80%)
Dec 22, 2006 9.174 9.204 8.950 8.973 4,358,061 -0.20(-2.20%)
Dec 21, 2006 9.281 9.311 9.097 9.174 7,982,882 -0.11(-1.21%)
Dec 20, 2006 9.299 9.458 9.284 9.286 5,539,282 -0.00(-0.03%)
Dec 19, 2006 9.408 9.408 9.134 9.289 8,158,056 -0.18(-1.92%)
Dec 18, 2006 9.941 10.04 9.470 9.470 5,549,326 -0.47(-4.73%)
Dec 15, 2006 9.956 9.998 9.856 9.941 2,973,542 -0.00(-0.05%)
Dec 14, 2006 9.799 9.956 9.787 9.946 4,058,336 +0.20(+2.02%)
Dec 13, 2006 10.01 10.10 9.680 9.749 5,444,061 -0.22(-2.20%)
Dec 12, 2006 9.645 10.18 9.645 9.968 11,796,135 +0.37(+3.89%)
Dec 11, 2006 9.592 9.642 9.498 9.595 2,836,938 +0.00(+0.05%)
Dec 08, 2006 9.408 9.612 9.373 9.590 3,653,346 +0.13(+1.34%)
Dec 07, 2006 9.525 9.528 9.418 9.463 4,314,669 -0.06(-0.65%)
Dec 06, 2006 9.503 9.572 9.366 9.525 4,112,978 +0.01(+0.10%)
Dec 05, 2006 9.605 9.704 9.478 9.515 3,466,922 -0.07(-0.75%)
Dec 04, 2006 9.438 9.652 9.433 9.587 5,043,892 +0.04(+0.44%)
Dec 01, 2006 9.563 9.689 9.470 9.545 5,368,527 -0.16(-1.67%)
Nov 30, 2006 9.794 9.844 9.687 9.707 6,697,601 -0.04(-0.38%)
Nov 29, 2006 9.797 9.811 9.610 9.744 5,978,422 -0.05(-0.51%)
Nov 28, 2006 9.993 9.993 9.697 9.794 4,759,435 -0.20(-1.99%)
Nov 27, 2006 10.29 10.29 9.983 9.993 3,638,882 -0.25(-2.45%)
Nov 24, 2006 10.26 10.30 10.20 10.24 1,089,615 -0.06(-0.63%)
Nov 22, 2006 10.44 10.45 10.23 10.31 4,981,617 -0.07(-0.67%)
Nov 21, 2006 10.33 10.44 10.31 10.38 4,196,547 +0.04(+0.41%)
Nov 20, 2006 10.20 10.42 10.20 10.34 7,393,075 -0.05(-0.46%)
Nov 17, 2006 10.44 10.52 10.32 10.38 3,357,238 -0.06(-0.60%)
Nov 16, 2006 10.20 10.72 10.12 10.45 12,442,592 -0.10(-0.99%)
Nov 15, 2006 10.84 10.95 10.47 10.55 10,450,588 -0.28(-2.55%)
Nov 14, 2006 10.93 10.96 10.68 10.83 7,343,656 -0.12(-1.14%)
Nov 13, 2006 10.53 11.10 10.53 10.95 12,243,713 +0.45(+4.27%)
Nov 10, 2006 10.42 10.60 10.30 10.50 3,832,940 +0.15(+1.49%)
Nov 09, 2006 10.58 10.65 10.30 10.35 6,679,923 -0.13(-1.23%)
Nov 08, 2006 10.52 10.68 9.981 10.48 6,944,693 -0.21(-1.93%)
Nov 07, 2006 10.46 10.86 10.44 10.69 12,412,459 +0.23(+2.19%)
Nov 06, 2006 9.956 10.47 9.889 10.46 8,705,676 +0.38(+3.78%)
Nov 03, 2006 9.732 10.16 9.719 10.08 7,749,852 +0.37(+3.80%)
Nov 02, 2006 9.396 9.747 9.396 9.707 4,689,124 +0.25(+2.63%)
Nov 01, 2006 9.742 9.804 9.373 9.458 5,896,058 -0.25(-2.61%)
Oct 31, 2006 9.928 10.03 9.662 9.712 3,550,893 -0.19(-1.91%)
Oct 30, 2006 9.958 9.973 9.699 9.901 5,874,363 -0.08(-0.82%)
Oct 27, 2006 10.14 10.18 9.876 9.983 4,242,350 -0.15(-1.52%)
Oct 26, 2006 10.30 10.30 10.02 10.14 4,422,747 -0.15(-1.45%)
Oct 25, 2006 10.14 10.51 10.09 10.29 6,475,419 +0.21(+2.05%)
Oct 24, 2006 10.02 10.13 9.981 10.08 4,248,778 +0.01(+0.15%)
Oct 23, 2006 9.956 10.18 9.834 10.07 6,125,472 +0.14(+1.43%)
Oct 20, 2006 10.03 10.03 9.889 9.923 2,267,220 -0.06(-0.65%)
Oct 19, 2006 10.02 10.09 9.911 9.988 3,336,345 -0.07(-0.67%)
Oct 18, 2006 10.19 10.27 9.921 10.06 4,672,250 +0.04(+0.37%)
Oct 17, 2006 10.22 10.27 9.891 10.02 5,086,480 -0.27(-2.61%)
Oct 16, 2006 10.12 10.38 10.12 10.29 6,255,246 +0.09(+0.85%)
Oct 13, 2006 10.08 10.45 10.03 10.20 7,696,415 +0.17(+1.71%)
Oct 12, 2006 9.986 10.08 9.851 10.03 7,135,135 +0.10(+1.05%)
Oct 11, 2006 9.894 10.09 9.861 9.923 4,187,708 -0.03(-0.32%)
Oct 10, 2006 10.02 10.03 9.874 9.956 6,077,259 -0.07(-0.74%)
Oct 09, 2006 10.06 10.32 9.836 10.03 10,328,047 -0.01(-0.15%)
Oct 06, 2006 9.709 10.08 9.635 10.05 21,754,548 +0.59(+6.29%)
Oct 05, 2006 9.289 9.732 9.239 9.451 16,470,796 +0.21(+2.26%)
Oct 04, 2006 8.993 9.274 8.993 9.241 12,522,144 +0.16(+1.75%)
Oct 03, 2006 8.776 9.144 8.736 9.082 6,761,483 +0.31(+3.49%)
Oct 02, 2006 8.928 9.060 8.756 8.776 9,366,999 -0.15(-1.73%)
Sep 29, 2006 9.196 9.224 8.861 8.930 12,532,188 -0.44(-4.73%)
Sep 28, 2006 9.336 9.610 9.334 9.373 7,996,542 +0.04(+0.40%)
Sep 27, 2006 9.508 9.585 9.217 9.336 8,181,761 -0.22(-2.29%)
Sep 26, 2006 9.396 9.632 9.378 9.555 9,256,913 +0.22(+2.37%)
Sep 25, 2006 8.836 9.403 8.825 9.334 7,028,262 +0.33(+3.68%)
Sep 22, 2006 9.157 9.167 8.915 9.003 7,388,253 -0.15(-1.69%)
Sep 21, 2006 8.836 9.174 8.701 9.157 9,184,593 +0.31(+3.55%)
Sep 20, 2006 8.612 8.868 8.587 8.843 5,480,622 +0.37(+4.32%)
Sep 19, 2006 8.572 8.649 8.263 8.477 7,214,686 -0.11(-1.28%)
Sep 18, 2006 8.791 8.861 8.542 8.587 5,344,420 -0.12(-1.43%)
Sep 15, 2006 8.696 8.831 8.639 8.711 3,356,836 +0.01(+0.17%)
Sep 14, 2006 8.716 8.786 8.642 8.696 4,688,722 -0.07(-0.79%)
Sep 13, 2006 8.761 8.896 8.657 8.766 5,375,357 +0.02(+0.28%)
Sep 12, 2006 8.331 8.841 8.318 8.741 10,288,673 +0.45(+5.47%)
Sep 11, 2006 8.238 8.288 8.136 8.288 3,498,663 -0.01(-0.09%)
Sep 08, 2006 8.313 8.388 8.228 8.296 2,300,969 -0.01(-0.12%)
Sep 07, 2006 8.216 8.385 8.116 8.306 5,452,900 +0.03(+0.33%)
Sep 06, 2006 8.470 8.624 8.067 8.278 7,599,186 -0.38(-4.40%)
Sep 05, 2006 8.452 8.694 8.408 8.659 4,667,830 +0.10(+1.13%)
Sep 01, 2006 8.644 8.706 8.527 8.562 3,228,669 -0.02(-0.23%)
Aug 31, 2006 8.622 8.736 8.550 8.582 4,554,128 -0.06(-0.75%)
Aug 30, 2006 8.622 8.701 8.480 8.647 3,915,304 +0.03(+0.32%)
Aug 29, 2006 8.445 8.622 8.383 8.619 5,452,900 +0.18(+2.09%)
Aug 28, 2006 8.263 8.487 8.263 8.443 3,694,327 +0.09(+1.07%)
Aug 25, 2006 8.338 8.435 8.233 8.353 4,588,278 -0.04(-0.53%)
Aug 24, 2006 8.393 8.460 8.194 8.398 4,731,311 +0.00(+0.00%)
Aug 23, 2006 8.400 8.699 8.326 8.398 10,867,230 +0.12(+1.47%)
Aug 22, 2006 8.214 8.430 8.196 8.276 9,689,625 +0.08(+1.03%)
Aug 21, 2006 8.074 8.261 8.009 8.191 8,299,079 +0.01(+0.18%)
Aug 18, 2006 8.375 8.609 8.116 8.176 19,798,704 -0.21(-2.52%)
Aug 17, 2006 8.077 8.520 7.845 8.388 55,080,236 +1.34(+19.00%)
Aug 16, 2006 7.126 7.143 6.894 7.049 18,616,680 -0.08(-1.08%)
Aug 15, 2006 6.755 7.126 6.700 7.126 9,049,195 +0.48(+7.23%)
Aug 14, 2006 6.633 6.708 6.566 6.646 13,845,593 +0.17(+2.69%)
Aug 11, 2006 6.603 6.606 6.426 6.471 8,466,218 -0.13(-2.00%)
Aug 10, 2006 6.197 6.723 6.140 6.603 10,647,057 +0.41(+6.55%)
Aug 09, 2006 6.200 6.339 6.145 6.197 3,924,947 +0.06(+0.97%)
Aug 08, 2006 6.377 6.377 6.085 6.138 7,496,733 -0.25(-3.90%)
Aug 07, 2006 6.481 6.481 6.337 6.387 4,537,655 -0.12(-1.87%)
Aug 04, 2006 6.633 6.770 6.384 6.509 5,849,452 -0.09(-1.32%)
Aug 03, 2006 6.329 6.720 6.285 6.596 7,140,760 +0.29(+4.62%)
Aug 02, 2006 6.183 6.409 6.183 6.305 4,367,302 +0.13(+2.14%)
Aug 01, 2006 6.369 6.369 5.904 6.173 7,935,472 -0.22(-3.50%)
Jul 31, 2006 6.297 6.571 6.297 6.397 9,417,623 +0.10(+1.54%)
Jul 28, 2006 6.188 6.322 6.140 6.300 5,388,616 +0.11(+1.81%)
Jul 27, 2006 6.123 6.250 6.090 6.188 8,862,771 +0.09(+1.55%)
Jul 26, 2006 6.073 6.115 5.986 6.093 7,620,480 -0.01(-0.20%)
Jul 25, 2006 5.769 6.143 5.640 6.105 10,489,561 +0.34(+5.82%)
Jul 24, 2006 5.461 5.789 5.421 5.769 14,996,279 +0.32(+5.84%)
Jul 21, 2006 5.625 5.625 5.413 5.451 3,855,038 -0.19(-3.44%)
Jul 20, 2006 5.794 5.817 5.608 5.645 6,619,255 -0.07(-1.18%)
Jul 19, 2006 5.473 5.727 5.411 5.712 12,185,858 +0.21(+3.80%)
Jul 18, 2006 5.441 5.538 5.394 5.503 6,503,945 +0.06(+1.19%)
Jul 17, 2006 5.446 5.583 5.394 5.438 5,580,263 -0.04(-0.77%)
Jul 14, 2006 5.513 5.533 5.386 5.481 5,820,525 -0.05(-0.90%)
Jul 13, 2006 5.727 5.730 5.476 5.530 9,917,432 -0.21(-3.60%)
Jul 12, 2006 6.011 6.046 5.732 5.737 9,053,614 -0.29(-4.75%)
Jul 11, 2006 5.792 6.081 5.777 6.023 10,524,515 +0.20(+3.42%)
Jul 10, 2006 6.207 6.207 5.754 5.824 15,727,511 -0.38(-6.06%)
Jul 07, 2006 6.342 6.344 6.105 6.200 8,086,540 -0.16(-2.47%)
Jul 06, 2006 6.496 6.529 6.317 6.357 9,335,661 -0.15(-2.26%)
Jul 05, 2006 6.504 6.546 6.476 6.504 5,461,739 -0.11(-1.62%)
Jul 03, 2006 6.680 6.718 6.561 6.611 4,066,372 -0.02(-0.38%)
Jun 30, 2006 6.775 6.852 6.621 6.636 10,959,638 -0.14(-2.02%)
Jun 29, 2006 6.753 6.830 6.658 6.772 9,149,237 +0.04(+0.59%)
Jun 28, 2006 6.795 6.810 6.633 6.733 3,821,690 -0.04(-0.55%)
Jun 27, 2006 6.845 6.874 6.675 6.770 4,158,378 -0.11(-1.63%)
Jun 26, 2006 6.922 6.949 6.750 6.882 3,860,261 -0.04(-0.54%)
Jun 23, 2006 6.815 7.056 6.800 6.919 3,417,504 +0.04(+0.62%)
Jun 22, 2006 6.907 6.934 6.743 6.877 4,030,614 -0.03(-0.43%)
Jun 21, 2006 6.638 6.957 6.621 6.907 6,473,008 +0.25(+3.70%)
Jun 20, 2006 6.723 6.723 6.534 6.660 7,282,586 -0.06(-0.93%)
Jun 19, 2006 6.914 6.917 6.685 6.723 7,791,636 -0.18(-2.63%)
Jun 16, 2006 6.760 7.006 6.698 6.904 9,448,961 +0.10(+1.54%)
Jun 15, 2006 6.397 6.874 6.397 6.800 10,351,751 +0.49(+7.69%)
Jun 14, 2006 6.292 6.414 6.227 6.314 7,295,042 +0.05(+0.75%)
Jun 13, 2006 6.098 6.347 6.006 6.267 8,343,274 +0.07(+1.12%)
Jun 12, 2006 6.474 6.474 6.185 6.197 7,477,849 -0.28(-4.34%)
Jun 09, 2006 6.658 6.708 6.440 6.479 13,915,100 +0.04(+0.70%)
Jun 08, 2006 6.658 6.670 6.247 6.434 16,335,397 -0.29(-4.29%)
Jun 07, 2006 6.969 7.019 6.710 6.723 14,591,691 -0.15(-2.21%)
Jun 06, 2006 7.405 7.405 6.787 6.874 16,879,402 -0.53(-7.16%)
Jun 05, 2006 7.591 7.614 7.370 7.405 6,291,808 -0.03(-0.40%)
Jun 02, 2006 7.711 7.713 7.417 7.434 6,830,187 -0.29(-3.80%)
Jun 01, 2006 7.230 7.773 7.196 7.728 8,279,794 +0.38(+5.22%)
May 31, 2006 7.420 7.425 7.255 7.345 5,131,479 -0.07(-0.91%)
May 30, 2006 7.469 7.539 7.320 7.412 7,334,817 -0.15(-2.04%)
May 26, 2006 7.666 7.688 7.546 7.566 5,441,650 +0.00(+0.03%)
May 25, 2006 7.260 7.566 7.206 7.564 8,198,635 +0.48(+6.74%)
May 24, 2006 7.305 7.313 7.019 7.086 8,328,409 -0.22(-3.00%)
May 23, 2006 7.315 7.621 7.278 7.305 6,522,025 -0.01(-0.14%)
May 22, 2006 7.056 7.347 7.009 7.315 7,266,515 +0.21(+2.94%)
May 19, 2006 7.148 7.243 6.909 7.106 13,636,268 -0.03(-0.38%)
May 18, 2006 7.631 7.721 7.116 7.133 17,281,178 -0.38(-5.00%)
May 17, 2006 7.544 7.713 7.392 7.509 12,360,630 -0.08(-1.08%)
May 16, 2006 7.698 7.840 7.566 7.591 7,716,102 -0.17(-2.18%)
May 15, 2006 7.768 7.902 7.641 7.761 9,939,931 -0.00(-0.06%)
May 12, 2006 7.952 7.957 7.728 7.766 9,641,010 -0.28(-3.50%)
May 11, 2006 8.114 8.179 7.945 8.047 5,478,212 -0.09(-1.10%)
May 10, 2006 8.435 8.435 7.999 8.136 13,918,315 -0.30(-3.54%)
May 09, 2006 8.512 8.512 8.308 8.435 8,386,264 -0.10(-1.22%)
May 08, 2006 8.555 8.657 8.470 8.540 3,483,395 +0.05(+0.56%)
May 05, 2006 8.801 8.801 8.440 8.492 6,906,926 -0.20(-2.35%)
May 04, 2006 8.599 8.823 8.599 8.696 4,694,347 +0.16(+1.87%)
May 03, 2006 8.711 8.711 8.515 8.537 12,190,679 -0.17(-2.00%)
May 02, 2006 8.769 8.843 8.696 8.711 5,841,819 -0.00(-0.06%)
May 01, 2006 8.729 8.744 8.639 8.716 6,215,068 -0.01(-0.09%)
Apr 28, 2006 8.736 8.950 8.612 8.724 3,207,375 -0.06(-0.71%)
Apr 27, 2006 8.756 8.886 8.686 8.786 5,565,397 +0.03(+0.37%)
Apr 26, 2006 8.749 8.826 8.621 8.754 4,697,561 +0.00(+0.06%)
Apr 25, 2006 8.368 8.774 8.316 8.749 16,241,784 +0.65(+8.09%)
Apr 24, 2006 8.214 8.238 8.077 8.094 5,708,831 -0.15(-1.78%)
Apr 21, 2006 8.338 8.340 8.174 8.241 3,870,707 -0.07(-0.87%)
Apr 20, 2006 8.532 8.532 8.164 8.313 7,705,255 -0.22(-2.57%)
Apr 19, 2006 8.408 8.562 8.365 8.532 5,185,719 +0.19(+2.24%)
Apr 18, 2006 8.263 8.375 8.129 8.345 6,053,153 +0.18(+2.23%)
Apr 17, 2006 8.365 8.430 8.131 8.164 6,066,010 -0.23(-2.70%)
Apr 13, 2006 8.276 8.555 8.221 8.390 6,133,910 +0.11(+1.38%)
Apr 12, 2006 8.243 8.413 8.059 8.276 10,866,426 -0.00(-0.03%)
Apr 11, 2006 8.614 8.624 8.236 8.278 6,630,906 -0.39(-4.45%)
Apr 10, 2006 8.562 8.749 8.557 8.664 4,043,470 +0.08(+0.90%)
Apr 07, 2006 8.985 9.003 8.552 8.587 7,059,199 -0.42(-4.70%)
Apr 06, 2006 9.222 9.224 8.908 9.010 6,937,059 -0.25(-2.66%)
Apr 05, 2006 9.022 9.311 8.995 9.256 5,282,949 +0.32(+3.59%)
Apr 04, 2006 9.065 9.219 8.721 8.935 7,581,106 -0.29(-3.13%)
Apr 03, 2006 9.105 9.426 9.045 9.224 2,414,672 +0.18(+2.01%)
Mar 31, 2006 9.197 9.202 8.913 9.042 2,742,922 -0.12(-1.33%)
Mar 30, 2006 9.167 9.284 9.115 9.164 3,333,131 +0.03(+0.38%)
Mar 29, 2006 9.184 9.236 9.060 9.129 2,968,319 -0.05(-0.60%)
Mar 28, 2006 9.533 9.548 9.142 9.184 2,958,676 -0.35(-3.63%)
Mar 27, 2006 9.470 9.665 9.446 9.530 3,393,799 +0.17(+1.81%)
Mar 24, 2006 9.344 9.443 9.271 9.361 2,447,216 +0.03(+0.29%)
Mar 23, 2006 9.214 9.406 9.097 9.334 2,887,964 +0.12(+1.30%)
Mar 22, 2006 9.269 9.269 9.072 9.214 5,174,469 -0.14(-1.49%)
Mar 21, 2006 9.630 9.739 9.346 9.353 2,805,198 -0.28(-2.87%)
Mar 20, 2006 9.719 9.719 9.560 9.630 3,819,280 -0.11(-1.17%)
Mar 17, 2006 9.727 9.769 9.565 9.744 3,487,815 +0.05(+0.54%)
Mar 16, 2006 9.707 9.727 9.518 9.692 5,751,017 -0.00(-0.05%)
Mar 15, 2006 9.901 9.901 9.565 9.697 5,826,149 -0.20(-2.06%)
Mar 14, 2006 9.682 9.906 9.612 9.901 6,273,326 +0.22(+2.29%)
Mar 13, 2006 9.458 9.804 9.458 9.680 6,951,122 +0.26(+2.80%)
Mar 10, 2006 9.339 9.448 9.334 9.416 4,615,599 +0.08(+0.85%)
Mar 09, 2006 9.413 9.451 9.304 9.336 4,430,782 -0.08(-0.82%)
Mar 08, 2006 9.209 9.433 9.067 9.413 4,478,995 +0.13(+1.45%)
Mar 07, 2006 9.085 9.396 9.077 9.279 5,860,702 +0.21(+2.33%)
Mar 06, 2006 9.508 9.508 9.022 9.067 3,488,618 -0.40(-4.23%)
Mar 03, 2006 9.139 9.617 8.960 9.468 7,682,353 +0.33(+3.59%)
Mar 02, 2006 9.134 9.271 9.012 9.139 4,959,117 -0.02(-0.24%)
Mar 01, 2006 8.711 9.324 8.709 9.162 8,626,928 +0.49(+5.62%)
Feb 28, 2006 8.480 8.711 8.467 8.674 7,418,788 +0.19(+2.29%)
Feb 27, 2006 8.363 8.493 8.338 8.480 4,276,099 +0.07(+0.83%)
Feb 24, 2006 8.462 8.530 8.333 8.410 7,885,652 -0.05(-0.65%)
Feb 23, 2006 8.139 8.667 8.134 8.465 20,134,990 -0.10(-1.13%)
Feb 22, 2006 8.338 8.564 8.189 8.562 11,565,918 +0.20(+2.35%)
Feb 21, 2006 8.537 8.579 8.258 8.365 4,936,618 -0.18(-2.13%)
Feb 17, 2006 8.674 8.781 8.517 8.547 4,107,353 -0.12(-1.38%)
Feb 16, 2006 8.462 8.836 8.365 8.667 5,260,851 +0.18(+2.11%)
Feb 15, 2006 8.462 8.512 8.375 8.487 10,664,333 -0.14(-1.59%)
Feb 14, 2006 8.774 8.806 8.537 8.624 8,641,794 +0.10(+1.14%)
Feb 13, 2006 8.798 8.918 8.495 8.527 8,168,100 -0.21(-2.39%)
Feb 10, 2006 9.797 9.797 8.276 8.736 40,383,280 -1.06(-10.85%)
Feb 09, 2006 9.704 9.918 9.697 9.799 4,391,408 +0.24(+2.47%)
Feb 08, 2006 9.545 9.630 9.189 9.563 4,106,148 +0.07(+0.71%)
Feb 07, 2006 9.782 9.794 9.339 9.495 7,591,150 -0.26(-2.63%)
Feb 06, 2006 9.769 9.836 9.657 9.752 5,258,039 +0.24(+2.48%)
Feb 03, 2006 9.849 9.851 9.483 9.515 8,269,348 -0.31(-3.17%)
Feb 02, 2006 9.981 10.16 9.734 9.826 8,053,192 -0.15(-1.55%)
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.