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

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 11.31 11.40 11.20 11.34 12,338,705 +0.34(+3.11%)
Jun 28, 2012 10.83 11.02 10.75 11.00 9,036,790 +0.12(+1.13%)
Jun 27, 2012 10.75 10.91 10.71 10.88 8,624,050 +0.17(+1.56%)
Jun 26, 2012 10.61 10.79 10.56 10.71 8,782,876 +0.13(+1.20%)
Jun 25, 2012 10.77 10.78 10.50 10.58 8,699,282 -0.27(-2.47%)
Jun 22, 2012 10.88 10.91 10.78 10.85 21,537,086 +0.11(+0.98%)
Jun 21, 2012 11.18 11.24 10.74 10.75 10,571,443 -0.42(-3.77%)
Jun 20, 2012 11.16 11.28 11.02 11.17 9,117,850 +0.03(+0.24%)
Jun 19, 2012 11.04 11.25 11.02 11.14 8,665,980 +0.11(+0.95%)
Jun 18, 2012 11.03 11.10 10.95 11.04 8,085,276 -0.08(-0.71%)
Jun 15, 2012 10.90 11.14 10.83 11.12 12,696,770 +0.27(+2.51%)
Jun 14, 2012 10.63 10.89 10.63 10.84 9,139,611 +0.19(+1.81%)
Jun 13, 2012 10.70 10.79 10.60 10.65 10,255,876 -0.09(-0.82%)
Jun 12, 2012 10.67 10.76 10.55 10.74 10,740,551 +0.09(+0.82%)
Jun 11, 2012 10.90 10.99 10.64 10.65 9,449,950 -0.14(-1.30%)
Jun 08, 2012 10.75 10.80 10.54 10.79 11,112,785 +0.04(+0.41%)
Jun 07, 2012 10.96 11.04 10.75 10.75 13,507,682 -0.14(-1.33%)
Jun 06, 2012 10.71 10.98 10.70 10.89 12,208,645 +0.24(+2.27%)
Jun 05, 2012 10.28 10.69 10.28 10.65 10,983,075 +0.27(+2.62%)
Jun 04, 2012 10.48 10.69 10.21 10.38 18,336,488 -0.24(-2.23%)
Jun 01, 2012 10.64 10.72 10.54 10.61 23,134,080 -0.32(-2.89%)
May 31, 2012 10.96 11.05 10.63 10.93 20,638,314 -0.05(-0.48%)
May 30, 2012 11.33 11.33 10.98 10.98 13,066,171 -0.42(-3.69%)
May 29, 2012 11.29 11.41 11.23 11.40 7,210,435 +0.18(+1.56%)
May 25, 2012 11.10 11.24 11.06 11.23 8,164,787 +0.15(+1.35%)
May 24, 2012 11.13 11.19 10.95 11.08 12,447,962 +0.02(+0.16%)
May 23, 2012 11.01 11.11 10.86 11.06 16,714,077 -0.11(-0.94%)
May 22, 2012 10.89 11.36 10.89 11.17 15,890,877 +0.06(+0.55%)
May 21, 2012 10.84 11.11 10.82 11.11 9,292,890 +0.29(+2.68%)
May 18, 2012 11.08 11.10 10.77 10.82 15,635,679 -0.21(-1.91%)
May 17, 2012 11.18 11.20 11.03 11.03 18,105,106 -0.16(-1.41%)
May 16, 2012 11.33 11.46 11.17 11.19 12,085,655 -0.11(-0.93%)
May 15, 2012 11.26 11.38 11.20 11.29 11,344,614 -0.04(-0.31%)
May 14, 2012 11.47 11.47 11.26 11.33 9,112,580 -0.18(-1.53%)
May 11, 2012 11.38 11.67 11.26 11.50 9,288,560 +0.06(+0.54%)
May 10, 2012 11.62 11.69 11.41 11.44 8,884,406 -0.10(-0.84%)
May 09, 2012 11.47 11.66 11.39 11.54 12,148,137 -0.18(-1.50%)
May 08, 2012 11.80 11.81 11.48 11.71 13,551,673 -0.15(-1.26%)
May 07, 2012 11.94 12.06 11.82 11.86 6,364,342 -0.01(-0.07%)
May 04, 2012 11.99 11.99 11.83 11.87 11,020,574 -0.15(-1.24%)
May 03, 2012 12.03 12.13 11.90 12.02 12,301,000 -0.02(-0.15%)
May 02, 2012 12.39 12.39 12.01 12.04 18,574,836 -0.37(-2.97%)
May 01, 2012 12.53 12.62 12.39 12.40 12,092,200 -0.12(-0.98%)
Apr 30, 2012 12.54 12.56 12.33 12.53 11,565,452 -0.03(-0.21%)
Apr 27, 2012 12.60 12.72 12.41 12.55 9,072,998 -0.03(-0.21%)
Apr 26, 2012 12.33 12.63 12.29 12.58 11,967,680 +0.22(+1.77%)
Apr 25, 2012 12.21 12.41 12.09 12.36 17,879,140 +0.21(+1.73%)
Apr 24, 2012 11.97 12.17 11.87 12.15 15,156,498 +0.03(+0.22%)
Apr 23, 2012 12.11 12.16 11.98 12.12 17,463,902 -0.18(-1.43%)
Apr 20, 2012 12.30 12.42 12.23 12.30 16,097,735 +0.04(+0.29%)
Apr 19, 2012 12.31 12.40 12.12 12.26 17,295,934 -0.03(-0.21%)
Apr 18, 2012 12.18 12.36 12.18 12.29 11,538,786 +0.02(+0.14%)
Apr 17, 2012 12.10 12.40 12.09 12.27 15,423,804 +0.21(+1.75%)
Apr 16, 2012 12.28 12.54 11.86 12.06 22,036,450 -0.11(-0.87%)
Apr 13, 2012 12.47 12.47 12.17 12.17 18,289,416 -0.32(-2.56%)
Apr 12, 2012 12.21 12.54 12.16 12.49 12,473,292 +0.31(+2.56%)
Apr 11, 2012 12.22 12.29 12.14 12.18 12,329,046 +0.11(+0.95%)
Apr 10, 2012 12.31 12.39 12.05 12.06 16,439,744 -0.29(-2.34%)
Apr 09, 2012 12.33 12.42 12.04 12.35 12,536,770 -0.15(-1.19%)
Apr 05, 2012 12.59 12.72 12.47 12.50 19,019,390 -0.19(-1.51%)
Apr 04, 2012 12.81 12.85 12.65 12.69 20,969,410 -0.26(-1.97%)
Apr 03, 2012 12.70 12.98 12.59 12.95 29,047,896 +0.18(+1.44%)
Apr 02, 2012 12.62 12.82 12.53 12.76 21,309,112 +0.16(+1.25%)
Mar 30, 2012 12.63 12.74 12.47 12.61 24,243,196 +0.09(+0.70%)
Mar 29, 2012 12.65 12.67 12.43 12.52 28,131,048 -0.18(-1.45%)
Mar 28, 2012 13.08 13.14 12.54 12.70 37,101,232 -0.39(-2.95%)
Mar 27, 2012 13.36 13.40 13.01 13.09 17,843,806 -0.27(-2.04%)
Mar 26, 2012 13.33 13.37 13.20 13.36 12,487,235 +0.19(+1.43%)
Mar 23, 2012 13.11 13.21 12.95 13.17 14,866,152 +0.12(+0.91%)
Mar 22, 2012 13.36 13.36 12.89 13.05 21,176,044 -0.33(-2.49%)
Mar 21, 2012 13.53 13.56 13.39 13.39 17,268,476 -0.11(-0.78%)
Mar 20, 2012 13.37 13.58 13.26 13.49 21,018,524 +0.06(+0.46%)
Mar 19, 2012 13.60 13.62 13.37 13.43 17,276,060 -0.01(-0.06%)
Mar 16, 2012 13.48 13.57 13.26 13.44 18,274,938 +0.02(+0.13%)
Mar 15, 2012 12.87 13.51 12.83 13.42 26,409,002 +0.58(+4.51%)
Mar 14, 2012 12.79 12.89 12.53 12.84 12,853,440 +0.06(+0.48%)
Mar 13, 2012 12.42 12.79 12.38 12.78 13,357,751 +0.41(+3.33%)
Mar 12, 2012 12.41 12.49 12.32 12.37 8,538,060 -0.03(-0.21%)
Mar 09, 2012 12.23 12.40 12.13 12.40 9,993,159 +0.18(+1.51%)
Mar 08, 2012 12.28 12.41 11.99 12.21 9,272,269 +0.11(+0.87%)
Mar 07, 2012 11.91 12.30 11.91 12.11 11,683,343 +0.21(+1.73%)
Mar 06, 2012 12.03 12.03 11.83 11.90 18,345,912 -0.23(-1.92%)
Mar 05, 2012 12.10 12.15 11.96 12.13 8,891,185 +0.01(+0.07%)
Mar 02, 2012 12.20 12.23 12.08 12.12 6,919,728 -0.08(-0.65%)
Mar 01, 2012 12.25 12.28 12.13 12.20 14,029,099 +0.03(+0.22%)
Feb 29, 2012 12.13 12.34 12.06 12.18 26,971,468 +0.12(+1.02%)
Feb 28, 2012 11.84 12.10 11.73 12.05 23,082,160 +0.23(+1.93%)
Feb 27, 2012 11.84 11.86 11.54 11.83 18,659,916 -0.04(-0.30%)
Feb 24, 2012 11.61 11.89 11.55 11.86 29,754,898 +0.27(+2.35%)
Feb 23, 2012 11.18 11.63 11.12 11.59 18,276,690 +0.39(+3.45%)
Feb 22, 2012 11.26 11.27 11.15 11.20 9,166,315 -0.05(-0.47%)
Feb 21, 2012 11.29 11.33 11.21 11.26 10,244,707 -0.04(-0.31%)
Feb 17, 2012 11.24 11.32 11.12 11.29 12,381,071 +0.11(+1.02%)
Feb 16, 2012 10.81 11.20 10.77 11.18 14,361,901 +0.32(+2.99%)
Feb 15, 2012 10.86 10.91 10.67 10.85 19,661,384 +0.03(+0.24%)
Feb 14, 2012 10.76 10.90 10.58 10.83 17,242,988 +0.02(+0.16%)
Feb 13, 2012 10.79 10.85 10.75 10.81 7,848,381 +0.12(+1.15%)
Feb 10, 2012 10.72 10.84 10.67 10.69 13,415,412 -0.16(-1.46%)
Feb 09, 2012 10.94 10.99 10.80 10.84 12,521,869 -0.08(-0.72%)
Feb 08, 2012 10.83 11.02 10.79 10.92 17,123,142 +0.10(+0.89%)
Feb 07, 2012 10.94 10.97 10.74 10.83 31,739,072 -0.32(-2.83%)
Feb 06, 2012 11.20 11.23 11.08 11.14 10,706,813 -0.10(-0.86%)
Feb 03, 2012 10.89 11.32 10.88 11.24 24,330,518 +0.61(+5.69%)
Feb 02, 2012 10.47 10.78 10.41 10.63 38,824,804 +0.18(+1.76%)
Feb 01, 2012 10.26 10.52 10.25 10.45 22,183,460 +0.23(+2.23%)
Jan 31, 2012 10.30 10.33 10.07 10.22 15,978,611 +0.01(+0.09%)
Jan 30, 2012 10.13 10.28 9.948 10.21 19,542,772 -0.03(-0.26%)
Jan 27, 2012 10.14 10.30 10.11 10.24 19,540,894 +0.05(+0.52%)
Jan 26, 2012 10.40 10.58 10.11 10.19 30,073,264 -0.46(-4.37%)
Jan 25, 2012 10.91 11.10 10.58 10.65 24,565,664 -0.29(-2.69%)
Jan 24, 2012 10.90 11.04 10.80 10.94 10,141,356 -0.14(-1.31%)
Jan 23, 2012 11.21 11.27 11.03 11.09 14,806,273 -0.15(-1.33%)
Jan 20, 2012 10.94 11.26 10.88 11.24 17,693,346 +0.31(+2.81%)
Jan 19, 2012 10.60 11.05 10.57 10.93 14,231,104 +0.39(+3.66%)
Jan 18, 2012 10.62 10.70 10.45 10.54 21,186,722 -0.11(-1.07%)
Jan 17, 2012 11.02 11.04 10.59 10.66 19,061,742 -0.01(-0.08%)
Jan 13, 2012 10.69 10.75 10.48 10.67 16,424,986 -0.27(-2.49%)
Jan 12, 2012 10.96 11.01 10.61 10.94 9,465,454 +0.01(+0.08%)
Jan 11, 2012 10.80 10.97 10.62 10.93 12,370,005 +0.13(+1.22%)
Jan 10, 2012 10.78 10.94 10.68 10.80 13,793,624 +0.17(+1.57%)
Jan 09, 2012 10.55 10.67 10.48 10.63 13,411,449 +0.07(+0.71%)
Jan 06, 2012 10.25 10.65 10.25 10.56 15,895,576 +0.10(+0.96%)
Jan 05, 2012 10.20 10.60 10.03 10.46 13,947,117 +0.17(+1.62%)
Jan 04, 2012 10.23 10.33 10.07 10.29 9,045,854 +0.41(+4.17%)
Dec 30, 2011 9.913 9.957 9.852 9.878 8,041,508 -0.04(-0.35%)
Dec 29, 2011 9.896 10.02 9.852 9.913 11,651,493 +0.06(+0.62%)
Dec 28, 2011 10.16 10.16 9.834 9.852 8,421,978 -0.25(-2.52%)
Dec 27, 2011 10.13 10.21 10.06 10.11 6,112,444 -0.02(-0.17%)
Dec 23, 2011 10.04 10.14 9.931 10.12 6,958,647 +0.31(+3.13%)
Dec 21, 2011 9.966 9.966 9.615 9.817 11,402,813 -0.12(-1.24%)
Dec 20, 2011 9.589 10.06 9.553 9.939 14,301,271 +0.48(+5.10%)
Dec 19, 2011 9.562 9.624 9.409 9.457 14,721,117 -0.06(-0.65%)
Dec 16, 2011 9.589 9.659 9.400 9.518 14,718,838 -0.02(-0.18%)
Dec 15, 2011 9.755 9.834 9.518 9.536 14,225,289 -0.09(-0.91%)
Dec 14, 2011 9.650 9.825 9.501 9.624 28,818,354 -0.49(-4.86%)
Dec 13, 2011 10.34 10.48 9.983 10.11 14,415,098 -0.17(-1.62%)
Dec 12, 2011 10.34 10.34 10.15 10.28 11,851,412 -0.22(-2.09%)
Dec 09, 2011 10.31 10.59 10.23 10.50 11,675,732 +0.25(+2.48%)
Dec 08, 2011 10.51 10.68 10.20 10.25 15,153,347 -0.46(-4.26%)
Dec 07, 2011 10.64 10.81 10.47 10.70 11,087,168 -0.02(-0.16%)
Dec 06, 2011 10.70 10.78 10.60 10.72 9,474,277 -0.01(-0.08%)
Dec 05, 2011 10.47 10.76 10.46 10.73 13,295,431 +0.49(+4.80%)
Dec 02, 2011 10.58 10.66 10.18 10.24 19,771,440 -0.23(-2.18%)
Dec 01, 2011 10.42 10.51 10.24 10.47 10,940,661 -0.03(-0.25%)
Nov 30, 2011 10.15 10.51 10.01 10.49 17,849,102 +0.78(+8.04%)
Nov 29, 2011 9.948 9.966 9.672 9.711 11,037,976 -0.20(-2.04%)
Nov 28, 2011 9.659 9.961 9.624 9.913 16,804,270 +0.46(+4.92%)
Nov 25, 2011 9.396 9.659 9.387 9.448 4,813,694 +0.02(+0.19%)
Nov 23, 2011 9.396 9.676 9.360 9.431 16,721,080 -0.04(-0.37%)
Nov 22, 2011 9.562 9.659 9.396 9.466 11,303,593 -0.15(-1.55%)
Nov 21, 2011 9.694 9.729 9.510 9.615 21,404,336 -0.26(-2.66%)
Nov 18, 2011 10.04 10.06 9.843 9.878 15,092,702 -0.11(-1.14%)
Nov 17, 2011 10.22 10.27 9.948 9.992 18,199,916 -0.23(-2.23%)
Nov 16, 2011 10.43 10.54 10.20 10.22 15,488,353 -0.34(-3.24%)
Nov 15, 2011 10.58 10.67 10.39 10.56 11,559,284 -0.11(-0.99%)
Nov 14, 2011 10.75 10.80 10.55 10.67 12,246,817 -0.18(-1.62%)
Nov 11, 2011 10.77 10.90 10.72 10.84 8,467,313 +0.23(+2.15%)
Nov 10, 2011 10.62 10.72 10.44 10.61 14,021,349 +0.13(+1.25%)
Nov 09, 2011 10.78 10.85 10.45 10.48 22,696,278 -0.82(-7.22%)
Nov 08, 2011 11.25 11.33 10.90 11.30 11,503,135 +0.14(+1.26%)
Nov 07, 2011 11.13 11.22 10.91 11.16 9,022,900 +0.05(+0.47%)
Nov 04, 2011 11.17 11.20 10.96 11.11 9,566,820 -0.21(-1.86%)
Nov 03, 2011 10.84 11.38 10.47 11.32 24,092,118 +0.54(+4.96%)
Nov 02, 2011 10.54 10.80 10.36 10.78 20,044,000 +0.47(+4.60%)
Nov 01, 2011 10.31 10.56 10.26 10.31 26,404,178 -0.46(-4.32%)
Oct 31, 2011 11.12 11.17 10.77 10.77 18,778,026 -0.51(-4.51%)
Oct 28, 2011 11.65 11.74 11.23 11.28 19,559,454 -0.48(-4.10%)
Oct 27, 2011 11.22 11.82 11.16 11.76 24,715,362 +1.08(+10.10%)
Oct 26, 2011 10.89 10.95 10.26 10.69 23,333,704 -0.01(-0.08%)
Oct 25, 2011 11.04 11.06 10.67 10.69 20,721,650 -0.51(-4.54%)
Oct 24, 2011 10.80 11.21 10.80 11.20 13,927,218 +0.45(+4.16%)
Oct 21, 2011 10.72 10.83 10.58 10.76 10,492,580 +0.23(+2.17%)
Oct 20, 2011 10.52 10.58 10.26 10.53 12,202,356 +0.04(+0.42%)
Oct 19, 2011 10.71 10.78 10.45 10.48 16,779,108 -0.21(-1.97%)
Oct 18, 2011 10.49 10.77 10.23 10.69 29,088,022 +0.22(+2.09%)
Oct 17, 2011 10.80 11.03 10.43 10.47 22,763,780 -0.71(-6.35%)
Oct 14, 2011 11.32 11.39 10.87 11.19 17,952,006 +0.09(+0.79%)
Oct 13, 2011 10.93 11.15 10.79 11.10 22,105,580 +0.06(+0.56%)
Oct 12, 2011 10.91 11.17 10.78 11.04 19,952,406 +0.31(+2.86%)
Oct 11, 2011 10.69 10.85 10.52 10.73 14,221,910 -0.04(-0.33%)
Oct 10, 2011 10.47 10.76 10.42 10.76 11,532,306 +0.55(+5.41%)
Oct 07, 2011 10.58 10.75 10.10 10.21 17,926,110 -0.35(-3.32%)
Oct 06, 2011 10.40 10.57 10.33 10.56 12,409,031 +0.25(+2.38%)
Oct 05, 2011 9.975 10.38 9.799 10.32 17,589,024 +0.34(+3.43%)
Oct 04, 2011 9.448 10.08 9.264 9.975 25,942,608 +0.39(+4.03%)
Oct 03, 2011 9.961 10.01 9.571 9.589 17,888,472 -0.30(-3.02%)
Sep 30, 2011 10.02 10.09 9.799 9.887 17,946,064 -0.32(-3.10%)
Sep 29, 2011 10.12 10.27 9.860 10.20 12,396,311 +0.26(+2.65%)
Sep 28, 2011 10.19 10.26 9.913 9.939 16,386,958 -0.22(-2.16%)
Sep 27, 2011 10.40 10.52 10.09 10.16 14,267,774 -0.03(-0.26%)
Sep 26, 2011 9.729 10.20 9.729 10.19 18,369,704 +0.20(+2.02%)
Sep 23, 2011 9.606 10.04 9.562 9.983 15,953,288 +0.31(+3.17%)
Sep 22, 2011 9.571 9.834 9.501 9.676 20,996,088 -0.20(-2.04%)
Sep 21, 2011 10.39 10.48 9.860 9.878 16,620,719 -0.54(-5.14%)
Sep 20, 2011 10.47 10.60 10.34 10.41 11,052,634 -0.05(-0.50%)
Sep 19, 2011 10.54 10.61 10.35 10.47 11,902,846 -0.36(-3.32%)
Sep 16, 2011 10.86 10.93 10.65 10.83 21,651,070 +0.08(+0.74%)
Sep 15, 2011 10.47 10.77 10.42 10.75 14,142,767 +0.32(+3.03%)
Sep 14, 2011 10.24 10.58 10.01 10.43 15,516,117 +0.24(+2.32%)
Sep 13, 2011 10.12 10.29 9.931 10.19 13,997,846 +0.14(+1.40%)
Sep 12, 2011 9.746 10.06 9.711 10.05 13,778,596 +0.17(+1.69%)
Sep 09, 2011 10.10 10.14 9.808 9.887 16,198,376 -0.31(-3.01%)
Sep 08, 2011 10.24 10.38 10.14 10.19 12,601,532 -0.20(-1.94%)
Sep 07, 2011 10.17 10.40 10.09 10.40 10,487,576 +0.46(+4.59%)
Sep 06, 2011 9.931 10.01 9.746 9.939 17,153,908 -0.18(-1.82%)
Sep 02, 2011 10.46 10.47 10.10 10.12 13,532,799 -0.44(-4.15%)
Sep 01, 2011 10.90 10.92 10.55 10.56 21,815,892 -0.27(-2.51%)
Aug 31, 2011 10.94 11.10 10.77 10.83 26,888,238 -0.01(-0.08%)
Aug 30, 2011 10.84 10.97 10.69 10.84 15,243,728 -0.14(-1.28%)
Aug 29, 2011 10.69 11.04 10.69 10.98 10,891,734 +0.45(+4.25%)
Aug 26, 2011 10.24 10.72 10.15 10.54 16,608,004 +0.23(+2.21%)
Aug 25, 2011 10.77 10.83 10.18 10.31 15,366,953 -0.36(-3.37%)
Aug 24, 2011 10.49 10.77 10.40 10.67 17,369,722 +0.17(+1.59%)
Aug 23, 2011 9.913 10.56 9.764 10.50 33,874,532 +0.61(+6.12%)
Aug 22, 2011 10.01 10.11 9.869 9.896 20,247,718 +0.10(+0.98%)
Aug 19, 2011 10.20 10.45 9.764 9.799 28,642,820 -0.55(-5.34%)
Aug 18, 2011 10.69 10.69 10.26 10.35 30,470,196 -0.66(-5.98%)
Aug 17, 2011 10.90 11.07 10.88 11.01 16,304,064 +0.08(+0.72%)
Aug 16, 2011 10.80 11.00 10.74 10.93 20,348,720 -0.02(-0.16%)
Aug 15, 2011 10.83 11.00 10.71 10.95 28,060,000 +0.17(+1.55%)
Aug 12, 2011 10.68 10.93 10.19 10.78 43,366,104 +0.13(+1.24%)
Aug 11, 2011 10.69 10.81 10.11 10.65 58,284,628 +0.08(+0.75%)
Aug 10, 2011 10.74 10.93 10.26 10.57 66,721,092 -0.46(-4.21%)
Aug 09, 2011 11.48 11.30 10.42 11.04 54,624,952 +0.15(+1.37%)
Aug 08, 2011 11.48 11.79 10.81 10.89 54,783,028 -1.10(-9.15%)
Aug 05, 2011 12.58 12.68 11.86 11.98 37,496,536 -0.46(-3.67%)
Aug 04, 2011 12.97 13.04 12.42 12.44 28,390,694 -0.73(-5.53%)
Aug 03, 2011 12.78 13.19 12.68 13.17 21,943,890 +0.40(+3.16%)
Aug 02, 2011 13.06 13.16 12.76 12.76 15,497,395 -0.44(-3.32%)
Aug 01, 2011 13.24 13.39 12.91 13.20 17,622,656 +0.11(+0.80%)
Jul 29, 2011 12.97 13.38 12.91 13.10 14,414,932 +0.02(+0.13%)
Jul 28, 2011 13.09 13.26 13.04 13.08 11,437,296 -0.01(-0.07%)
Jul 27, 2011 13.27 13.29 13.03 13.09 18,931,858 -0.33(-2.48%)
Jul 26, 2011 13.39 13.54 13.30 13.42 10,183,167 -0.01(-0.07%)
Jul 25, 2011 13.43 13.49 13.35 13.43 14,689,153 -0.11(-0.84%)
Jul 22, 2011 13.71 13.72 13.48 13.54 14,464,249 -0.18(-1.28%)
Jul 21, 2011 13.57 13.88 13.51 13.72 16,968,218 +0.32(+2.36%)
Jul 20, 2011 13.39 13.65 13.36 13.40 13,247,631 +0.05(+0.39%)
Jul 19, 2011 13.18 13.38 13.12 13.35 17,620,286 +0.22(+1.67%)
Jul 18, 2011 13.26 13.38 12.69 13.13 43,870,940 -0.04(-0.27%)
Jul 15, 2011 13.41 13.43 13.05 13.17 29,019,666 -0.17(-1.25%)
Jul 14, 2011 13.59 13.64 13.19 13.33 21,554,578 -0.21(-1.55%)
Jul 13, 2011 13.64 13.83 13.53 13.54 11,087,840 +0.03(+0.19%)
Jul 12, 2011 13.47 13.73 13.42 13.52 14,623,033 +0.01(+0.07%)
Jul 11, 2011 13.47 13.67 13.42 13.51 18,386,766 -0.18(-1.28%)
Jul 08, 2011 13.93 13.96 13.45 13.69 45,102,124 -0.46(-3.23%)
Jul 07, 2011 13.99 14.14 13.93 14.14 23,784,148 +0.29(+2.09%)
Jul 06, 2011 14.35 14.37 13.79 13.85 24,188,874 -0.57(-3.95%)
Jul 05, 2011 14.61 14.61 14.31 14.42 9,811,657 -0.25(-1.67%)
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.