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

Mitsubishi Corp Spon (OP: MSBHY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2008 60.66 59.35 58.60 58.95 16,877 -1.71(-2.82%)
Jul 30, 2008 60.05 61.09 59.76 60.66 21,038 +0.61(+1.02%)
Jul 29, 2008 60.05 60.05 59.05 60.05 26,351 +2.25(+3.89%)
Jul 28, 2008 57.80 58.65 57.65 57.80 69,796 +1.05(+1.85%)
Jul 25, 2008 56.75 57.65 56.50 56.75 42,135 -2.45(-4.14%)
Jul 24, 2008 59.20 59.90 58.70 59.20 21,995 -0.95(-1.58%)
Jul 23, 2008 60.15 60.65 60.00 60.15 21,790 -0.05(-0.08%)
Jul 22, 2008 60.20 60.94 59.55 60.20 75,041 +1.75(+2.99%)
Jul 21, 2008 58.20 59.00 57.65 58.45 18,925 +0.25(+0.43%)
Jul 18, 2008 58.20 58.50 57.61 58.20 28,208 -1.30(-2.18%)
Jul 17, 2008 61.39 60.40 59.00 59.50 81,560 -1.89(-3.08%)
Jul 16, 2008 61.39 61.39 60.55 61.39 93,840 +0.09(+0.15%)
Jul 15, 2008 61.30 62.00 60.75 61.30 253,493 -0.69(-1.11%)
Jul 14, 2008 61.99 62.65 61.11 61.99 23,598 +2.78(+4.70%)
Jul 11, 2008 59.21 60.10 59.21 59.21 79,214 -0.14(-0.24%)
Jul 10, 2008 59.35 59.84 58.95 59.35 31,082 -0.25(-0.42%)
Jul 09, 2008 59.60 60.10 59.16 59.60 55,611 -0.74(-1.23%)
Jul 08, 2008 60.34 61.10 60.30 60.34 186,470 -1.36(-2.20%)
Jul 07, 2008 61.70 62.95 61.50 61.70 111,084 -2.81(-4.36%)
Jul 04, 2008 64.51 65.75 64.45 64.51 29,214 +0.00(+0.00%)
Jul 03, 2008 64.51 65.75 64.45 64.51 29,214 -2.60(-3.87%)
Jul 02, 2008 67.11 68.44 67.11 67.11 53,829 -1.19(-1.74%)
Jul 01, 2008 68.30 68.60 67.00 68.30 42,229 +2.40(+3.64%)
Jun 30, 2008 65.90 66.45 65.50 65.90 25,551 +3.15(+5.02%)
Jun 27, 2008 62.75 64.00 62.70 62.75 28,838 +0.12(+0.19%)
Jun 26, 2008 62.63 63.95 62.50 62.63 33,632 -2.97(-4.53%)
Jun 25, 2008 65.60 65.75 64.50 65.60 33,177 +1.25(+1.94%)
Jun 24, 2008 64.35 65.05 64.00 64.35 28,523 +0.95(+1.50%)
Jun 23, 2008 62.80 63.85 62.90 63.40 34,633 +0.60(+0.96%)
Jun 20, 2008 62.80 64.80 62.80 62.80 15,875 -2.60(-3.98%)
Jun 19, 2008 65.40 66.00 65.15 65.40 19,763 -1.05(-1.58%)
Jun 18, 2008 66.45 67.00 66.00 66.45 28,432 -0.15(-0.23%)
Jun 17, 2008 66.60 67.15 66.55 66.60 19,072 +0.00(+0.00%)
Jun 16, 2008 66.60 67.55 66.60 66.60 49,398 +1.65(+2.54%)
Jun 13, 2008 64.95 65.25 63.70 64.95 27,559 +1.21(+1.90%)
Jun 12, 2008 63.74 63.99 63.45 63.74 38,042 -0.37(-0.58%)
Jun 11, 2008 64.11 65.55 64.11 64.11 26,130 -1.79(-2.72%)
Jun 10, 2008 65.90 66.55 65.50 65.90 52,800 -1.65(-2.44%)
Jun 09, 2008 67.55 68.60 67.28 67.55 88,464 +0.54(+0.81%)
Jun 06, 2008 67.01 68.43 67.00 67.01 51,259 -0.94(-1.38%)
Jun 05, 2008 67.95 68.04 66.30 67.95 62,688 -0.66(-0.96%)
Jun 04, 2008 68.61 69.80 68.61 68.61 37,717 -0.89(-1.28%)
Jun 03, 2008 69.50 70.45 68.50 69.50 67,784 +1.00(+1.46%)
Jun 02, 2008 68.50 69.75 68.50 68.50 43,093 -0.40(-0.58%)
May 30, 2008 68.00 69.00 68.40 68.90 56,904 +0.90(+1.32%)
May 29, 2008 68.00 68.95 67.85 68.00 215,517 -1.94(-2.77%)
May 28, 2008 69.94 69.94 68.50 69.94 52,619 -2.06(-2.86%)
May 27, 2008 71.65 72.25 71.51 72.00 53,596 +0.35(+0.49%)
May 26, 2008 71.65 72.65 71.30 71.65 51,939 +0.00(+0.00%)
May 23, 2008 71.65 72.65 71.30 71.65 51,939 -3.80(-5.04%)
May 22, 2008 75.45 76.20 74.95 75.45 53,092 +1.71(+2.32%)
May 21, 2008 73.74 74.00 72.80 73.74 32,327 -1.81(-2.40%)
May 20, 2008 75.55 75.85 74.75 75.55 66,695 +1.05(+1.41%)
May 19, 2008 71.85 75.00 73.91 74.50 1,287,746 +2.65(+3.69%)
May 16, 2008 71.85 71.85 69.95 71.85 23,498 +3.10(+4.51%)
May 15, 2008 68.75 69.14 67.95 68.75 40,904 +0.20(+0.29%)
May 14, 2008 68.35 68.55 67.40 68.55 32,536 +0.20(+0.29%)
May 13, 2008 68.35 68.90 67.75 68.35 90,076 -0.90(-1.30%)
May 12, 2008 69.25 69.25 67.95 69.25 96,965 +0.64(+0.93%)
May 09, 2008 68.79 69.35 68.50 68.61 103,459 -0.18(-0.26%)
May 08, 2008 68.79 69.00 68.40 68.79 39,022 +2.44(+3.68%)
May 07, 2008 66.35 66.80 65.60 66.35 33,208 +2.86(+4.50%)
May 06, 2008 63.49 63.60 62.55 63.49 32,842 +0.64(+1.02%)
May 05, 2008 62.85 62.90 62.55 62.85 16,780 -0.05(-0.08%)
May 02, 2008 64.49 63.59 62.00 62.90 27,808 -1.59(-2.47%)
May 01, 2008 64.49 64.50 63.00 64.49 22,776 -0.01(-0.02%)
Apr 30, 2008 64.50 64.75 63.60 64.50 31,396 -2.20(-3.30%)
Apr 29, 2008 66.70 66.70 66.05 66.70 14,000 +0.49(+0.74%)
Apr 28, 2008 66.21 66.70 65.70 66.21 27,243 -1.49(-2.20%)
Apr 25, 2008 68.15 67.70 66.75 67.70 16,876 -0.45(-0.66%)
Apr 24, 2008 68.15 69.00 67.45 68.15 23,014 -2.10(-2.99%)
Apr 23, 2008 70.25 70.25 69.30 70.25 32,487 +2.50(+3.69%)
Apr 22, 2008 67.75 67.80 67.01 67.75 26,233 +0.34(+0.50%)
Apr 21, 2008 67.41 67.95 67.30 67.41 15,359 -0.53(-0.78%)
Apr 18, 2008 67.94 68.00 66.30 67.94 20,369 -0.46(-0.67%)
Apr 17, 2008 68.40 68.85 67.85 68.40 102,218 -1.11(-1.60%)
Apr 16, 2008 69.51 70.50 69.40 69.51 61,871 -1.24(-1.75%)
Apr 15, 2008 70.75 71.30 70.50 70.75 27,267 +1.40(+2.02%)
Apr 14, 2008 68.70 70.00 69.20 69.35 27,940 +0.65(+0.95%)
Apr 11, 2008 66.01 69.90 68.06 68.70 18,901 +2.69(+4.08%)
Apr 10, 2008 66.01 67.29 66.01 66.01 26,548 +1.96(+3.06%)
Apr 09, 2008 64.05 64.30 64.00 64.05 21,421 -0.75(-1.16%)
Apr 08, 2008 65.85 64.85 64.15 64.80 19,507 -1.05(-1.59%)
Apr 07, 2008 65.85 66.50 65.66 65.85 33,545 +1.61(+2.51%)
Apr 04, 2008 64.24 64.34 63.25 64.24 20,996 +2.99(+4.88%)
Apr 03, 2008 61.25 61.90 61.05 61.25 33,006 +2.19(+3.71%)
Apr 02, 2008 59.99 59.45 58.56 59.06 36,517 -0.93(-1.55%)
Apr 01, 2008 60.25 60.50 58.45 59.99 132,364 -0.26(-0.43%)
Mar 31, 2008 60.25 61.00 60.00 60.25 25,081 +1.05(+1.77%)
Mar 28, 2008 57.80 60.95 59.20 59.20 30,071 +1.40(+2.42%)
Mar 27, 2008 58.25 58.75 57.80 57.80 116,667 -0.45(-0.77%)
Mar 26, 2008 56.20 58.95 28.25 58.25 91,946 +4.25(+7.87%)
Mar 25, 2008 6.200 54.00 54.00 54.00 195 +0.00(+0.00%)
Mar 24, 2008 59.10 55.25 53.65 54.00 55,584 -5.10(-8.63%)
Mar 21, 2008 59.10 59.85 56.50 59.10 151,483 +0.00(+0.00%)
Mar 20, 2008 59.10 59.85 56.50 59.10 151,483 +2.10(+3.68%)
Mar 19, 2008 57.00 58.95 57.00 57.00 57,834 -3.25(-5.39%)
Mar 18, 2008 61.25 61.50 59.40 60.25 48,125 -1.00(-1.63%)
Mar 17, 2008 61.25 62.65 60.25 61.25 36,081 +0.25(+0.41%)
Mar 14, 2008 65.25 63.10 61.00 61.00 20,884 -4.25(-6.51%)
Mar 13, 2008 62.80 65.55 62.00 65.25 24,745 +2.45(+3.90%)
Mar 12, 2008 62.80 63.75 62.70 62.80 28,545 +0.90(+1.45%)
Mar 11, 2008 61.90 62.50 60.80 61.90 35,543 +0.10(+0.16%)
Mar 10, 2008 61.80 63.00 61.80 61.80 51,110 -1.45(-2.29%)
Mar 07, 2008 63.25 64.70 62.45 63.25 38,389 -1.15(-1.79%)
Mar 06, 2008 61.15 65.00 63.50 64.40 25,013 +3.25(+5.31%)
Mar 05, 2008 60.50 62.75 61.15 61.15 40,800 +0.65(+1.07%)
Mar 04, 2008 60.50 62.00 60.50 60.50 23,750 -0.25(-0.41%)
Mar 03, 2008 60.75 60.75 59.35 60.75 24,383 -1.25(-2.02%)
Feb 29, 2008 62.75 62.50 61.75 62.00 20,592 -0.75(-1.20%)
Feb 28, 2008 62.75 62.75 62.25 62.75 22,657 +0.60(+0.97%)
Feb 27, 2008 62.15 62.90 62.00 62.15 30,826 -0.15(-0.24%)
Feb 26, 2008 62.30 63.00 61.70 62.30 31,941 -1.15(-1.81%)
Feb 25, 2008 63.45 63.45 62.50 63.45 26,899 +2.65(+4.36%)
Feb 22, 2008 60.00 61.70 60.75 60.80 18,336 +0.80(+1.33%)
Feb 21, 2008 59.50 61.00 60.00 60.00 23,743 +0.50(+0.84%)
Feb 20, 2008 61.00 59.50 57.60 59.50 21,940 -1.50(-2.46%)
Feb 19, 2008 59.85 61.70 60.95 61.00 103,665 +1.15(+1.92%)
Feb 18, 2008 59.85 60.75 59.50 59.85 19,983 +0.00(+0.00%)
Feb 15, 2008 59.85 60.75 59.50 59.85 19,983 +2.25(+3.91%)
Feb 14, 2008 57.60 58.00 57.25 57.60 27,007 +0.20(+0.35%)
Feb 13, 2008 57.40 57.40 55.85 57.40 21,969 +1.15(+2.04%)
Feb 12, 2008 56.25 57.50 55.90 56.25 57,396 +0.40(+0.72%)
Feb 11, 2008 55.85 55.85 54.50 55.85 30,836 +1.60(+2.95%)
Feb 08, 2008 54.25 55.10 54.25 54.25 25,770 -2.15(-3.81%)
Feb 07, 2008 54.90 56.50 55.75 56.40 25,024 +1.50(+2.73%)
Feb 06, 2008 54.90 55.45 54.30 54.90 26,820 -0.70(-1.26%)
Feb 05, 2008 56.55 57.00 55.00 55.60 27,709 -0.95(-1.68%)
Feb 04, 2008 52.60 56.55 55.35 56.55 62,028 +3.95(+7.51%)
Feb 01, 2008 53.40 52.60 51.50 52.60 43,026 -0.80(-1.50%)
Jan 31, 2008 53.40 53.45 51.33 53.40 37,565 +1.90(+3.69%)
Jan 30, 2008 51.50 53.55 51.05 51.50 37,759 -1.50(-2.83%)
Jan 29, 2008 53.00 53.50 52.45 53.00 32,749 +2.10(+4.13%)
Jan 28, 2008 49.65 51.00 48.95 50.90 56,929 +1.25(+2.52%)
Jan 25, 2008 47.50 50.70 49.50 49.65 68,680 +2.15(+4.53%)
Jan 24, 2008 47.50 48.00 46.45 47.50 70,285 +1.60(+3.49%)
Jan 23, 2008 45.90 45.90 43.30 45.90 80,424 +1.90(+4.32%)
Jan 22, 2008 48.40 44.00 41.85 44.00 48,322 -4.40(-9.09%)
Jan 21, 2008 48.40 49.20 47.65 48.40 70,215 +0.00(+0.00%)
Jan 18, 2008 48.40 49.20 47.65 48.40 70,215 +1.05(+2.22%)
Jan 17, 2008 47.35 49.10 46.45 47.35 126,860 +0.00(+0.00%)
Jan 16, 2008 47.35 47.55 47.00 47.35 99,641 -3.00(-5.96%)
Jan 15, 2008 53.30 51.80 50.35 50.35 120,231 -2.95(-5.53%)
Jan 14, 2008 51.70 53.45 52.00 53.30 155,860 +1.60(+3.09%)
Jan 11, 2008 51.70 52.25 51.05 51.70 136,724 -3.05(-5.57%)
Jan 10, 2008 54.75 54.75 53.10 54.75 99,397 -0.75(-1.35%)
Jan 09, 2008 54.10 55.80 55.00 55.50 76,901 +1.40(+2.59%)
Jan 08, 2008 54.10 54.50 53.65 54.10 152,364 +0.00(+0.00%)
Jan 07, 2008 53.50 54.50 53.10 54.10 121,293 +0.60(+1.12%)
Jan 04, 2008 53.50 54.94 53.26 53.50 52,600 -1.50(-2.73%)
Jan 03, 2008 55.00 56.00 54.85 55.00 50,829 -0.49(-0.88%)
Jan 02, 2008 54.75 55.50 54.55 55.49 44,136 +0.74(+1.35%)
Jan 01, 2008 54.75 55.49 54.25 54.75 21,591 +0.00(+0.00%)
Dec 31, 2007 54.75 55.49 54.25 54.75 21,591 -0.05(-0.09%)
Dec 28, 2007 54.80 54.80 53.90 54.80 21,374 +0.25(+0.46%)
Dec 27, 2007 56.05 55.35 54.55 54.55 33,306 -1.50(-2.68%)
Dec 26, 2007 56.05 56.39 55.46 56.05 66,745 +1.16(+2.11%)
Dec 24, 2007 54.89 54.90 53.90 54.89 25,406 +0.00(+0.00%)
Dec 21, 2007 54.89 54.90 53.75 54.89 44,630 +1.69(+3.18%)
Dec 20, 2007 53.20 54.10 53.15 53.20 162,446 -0.20(-0.37%)
Dec 19, 2007 52.99 53.40 52.75 53.40 45,488 +0.41(+0.77%)
Dec 18, 2007 52.99 53.00 52.00 52.99 41,046 -0.15(-0.28%)
Dec 17, 2007 54.49 53.60 52.50 53.14 58,083 -1.35(-2.48%)
Dec 14, 2007 54.49 54.90 53.10 54.49 30,045 -2.76(-4.82%)
Dec 13, 2007 58.40 58.91 56.66 57.25 45,303 -1.15(-1.97%)
Dec 12, 2007 58.40 60.30 58.40 58.40 54,175 -0.11(-0.19%)
Dec 11, 2007 58.51 59.90 58.00 58.51 70,069 +1.76(+3.10%)
Dec 10, 2007 56.75 56.82 55.80 56.75 22,510 +0.30(+0.53%)
Dec 07, 2007 55.70 56.80 55.70 56.45 48,248 +0.75(+1.35%)
Dec 06, 2007 54.81 55.70 54.90 55.70 52,045 +0.89(+1.62%)
Dec 05, 2007 54.81 55.00 54.55 54.81 80,922 -0.09(-0.16%)
Dec 04, 2007 54.90 55.50 54.70 54.90 36,133 -2.39(-4.17%)
Dec 03, 2007 57.29 57.60 56.90 57.29 31,779 +0.39(+0.69%)
Nov 30, 2007 55.87 58.73 56.90 56.90 45,710 +1.03(+1.84%)
Nov 29, 2007 55.15 56.00 55.33 55.87 47,528 +0.72(+1.31%)
Nov 28, 2007 55.15 55.15 53.12 55.15 137,801 -0.10(-0.18%)
Nov 27, 2007 55.25 55.35 54.50 55.25 112,857 -0.16(-0.29%)
Nov 26, 2007 55.41 56.25 55.40 55.41 46,026 -0.24(-0.43%)
Nov 23, 2007 55.60 55.87 55.05 55.65 32,378 +0.05(+0.09%)
Nov 21, 2007 54.05 56.50 55.10 55.60 55,357 +0.00(+0.00%)
Nov 20, 2007 55.60 56.50 55.10 55.60 55,357 +2.01(+3.75%)
Nov 19, 2007 53.59 53.76 52.93 53.59 27,194 -2.71(-4.81%)
Nov 16, 2007 56.30 56.65 55.76 56.30 28,419 -1.53(-2.65%)
Nov 15, 2007 57.83 58.52 57.00 57.83 36,057 +0.16(+0.28%)
Nov 14, 2007 57.26 58.30 57.67 57.67 21,993 +0.41(+0.72%)
Nov 13, 2007 58.20 57.90 56.55 57.26 53,197 -0.94(-1.62%)
Nov 12, 2007 58.20 59.40 58.15 58.20 34,696 -1.23(-2.07%)
Nov 09, 2007 59.43 60.10 58.55 59.43 50,715 +0.81(+1.38%)
Nov 08, 2007 58.62 59.15 57.60 58.62 15,849 -0.81(-1.36%)
Nov 07, 2007 59.43 61.20 59.43 59.43 28,765 -0.44(-0.73%)
Nov 06, 2007 59.87 59.88 58.96 59.87 17,371 +0.62(+1.05%)
Nov 05, 2007 63.20 60.00 58.77 59.25 35,518 -3.95(-6.25%)
Nov 02, 2007 63.20 63.20 62.50 63.20 43,838 +1.65(+2.68%)
Nov 01, 2007 61.55 62.25 61.35 61.55 17,171 -0.75(-1.20%)
Oct 31, 2007 64.80 62.30 61.30 62.30 25,398 -2.50(-3.86%)
Oct 30, 2007 65.85 64.80 64.20 64.80 24,043 -1.05(-1.59%)
Oct 29, 2007 64.60 66.00 65.10 65.85 21,960 +1.25(+1.93%)
Oct 26, 2007 64.60 64.74 63.80 64.60 32,372 +2.80(+4.53%)
Oct 25, 2007 61.80 61.90 61.05 61.80 18,842 -1.10(-1.75%)
Oct 24, 2007 62.17 63.55 62.25 62.90 23,484 +0.73(+1.17%)
Oct 23, 2007 62.17 62.21 61.30 62.17 53,632 -0.33(-0.53%)
Oct 19, 2007 62.50 64.23 62.50 62.50 34,376 -2.99(-4.57%)
Oct 18, 2007 65.49 65.50 64.90 65.49 22,439 +1.79(+2.81%)
Oct 17, 2007 63.70 63.84 63.00 63.70 25,616 +0.60(+0.95%)
Oct 16, 2007 63.10 63.45 63.00 63.10 19,693 -0.58(-0.91%)
Oct 15, 2007 63.68 63.95 63.21 63.68 10,873 -0.93(-1.44%)
Oct 12, 2007 64.61 64.61 63.57 64.61 20,550 +2.51(+4.04%)
Oct 11, 2007 62.10 62.85 61.78 62.10 39,730 +2.06(+3.43%)
Oct 10, 2007 60.04 60.50 59.70 60.04 17,186 +0.58(+0.98%)
Oct 09, 2007 59.46 59.85 59.10 59.46 16,476 -0.49(-0.82%)
Oct 08, 2007 60.05 59.95 59.20 59.95 8,779 -0.10(-0.17%)
Oct 05, 2007 60.05 60.74 60.00 60.05 272,723 +0.30(+0.50%)
Oct 04, 2007 61.50 60.12 59.59 59.75 61,366 -1.75(-2.85%)
Oct 03, 2007 61.50 62.37 61.50 61.50 31,052 +0.02(+0.03%)
Oct 02, 2007 61.48 62.09 61.35 61.48 31,258 -1.96(-3.09%)
Oct 01, 2007 63.15 63.44 61.76 63.44 27,880 +0.29(+0.46%)
Sep 28, 2007 63.15 63.55 62.76 63.15 30,444 -0.60(-0.94%)
Sep 27, 2007 62.20 63.85 63.10 63.75 16,767 +1.55(+2.49%)
Sep 26, 2007 63.70 63.00 61.90 62.20 75,963 -1.50(-2.35%)
Sep 25, 2007 63.70 65.00 63.70 63.70 80,747 +1.35(+2.17%)
Sep 24, 2007 62.35 62.50 61.35 62.35 18,336 +0.30(+0.48%)
Sep 21, 2007 60.65 62.10 61.45 62.05 25,798 +1.40(+2.31%)
Sep 20, 2007 60.65 61.20 60.40 60.65 20,337 +0.90(+1.51%)
Sep 19, 2007 59.75 60.15 59.20 59.75 25,986 +1.35(+2.31%)
Sep 18, 2007 57.90 58.50 56.80 58.40 27,429 +0.50(+0.86%)
Sep 17, 2007 57.90 58.25 57.75 57.90 17,252 -0.15(-0.26%)
Sep 14, 2007 58.05 58.65 58.00 58.05 21,677 +0.05(+0.09%)
Sep 13, 2007 58.00 58.45 57.05 58.00 98,353 +1.40(+2.47%)
Sep 12, 2007 55.80 57.00 56.10 56.60 15,799 +0.80(+1.43%)
Sep 11, 2007 55.80 55.80 55.05 55.80 23,678 +1.45(+2.67%)
Sep 10, 2007 54.35 56.10 54.15 54.35 19,891 -0.20(-0.37%)
Sep 07, 2007 54.55 55.25 54.05 54.55 20,339 -0.25(-0.46%)
Sep 06, 2007 54.10 55.19 54.60 54.80 44,691 +0.70(+1.29%)
Sep 05, 2007 54.10 54.25 53.50 54.10 10,963 -1.39(-2.50%)
Sep 04, 2007 55.49 55.50 54.30 55.49 37,874 -1.06(-1.87%)
Aug 31, 2007 56.55 56.75 55.75 56.55 28,230 +3.05(+5.70%)
Aug 30, 2007 53.50 53.70 52.95 53.50 36,275 +0.76(+1.44%)
Aug 29, 2007 52.15 52.74 51.55 52.74 17,749 +0.59(+1.13%)
Aug 28, 2007 52.15 53.04 51.55 52.15 11,587 +0.25(+0.48%)
Aug 27, 2007 51.90 51.95 51.45 51.90 18,010 -1.35(-2.54%)
Aug 24, 2007 53.50 53.50 52.55 53.25 33,338 -0.25(-0.47%)
Aug 23, 2007 53.50 53.70 52.90 53.50 18,726 +1.61(+3.10%)
Aug 22, 2007 51.89 51.90 49.95 51.89 46,975 -0.11(-0.21%)
Aug 21, 2007 52.00 52.15 51.40 52.00 41,100 +2.50(+5.05%)
Aug 20, 2007 49.50 49.50 48.65 49.50 64,566 +1.00(+2.06%)
Aug 17, 2007 48.50 50.00 46.00 48.50 51,607 -3.50(-6.73%)
Aug 16, 2007 52.00 52.00 50.20 52.00 33,434 +1.60(+3.17%)
Aug 15, 2007 50.40 51.50 50.35 50.40 44,481 -1.50(-2.89%)
Aug 14, 2007 51.90 52.60 51.00 51.90 45,662 +1.80(+3.59%)
Aug 13, 2007 50.10 50.55 49.85 50.10 45,638 +0.00(+0.00%)
Aug 10, 2007 50.10 51.50 49.25 50.10 25,212 -2.15(-4.11%)
Aug 09, 2007 52.25 53.45 52.00 52.25 14,638 -0.80(-1.51%)
Aug 08, 2007 53.05 53.95 53.00 53.05 25,291 -2.40(-4.33%)
Aug 07, 2007 55.45 56.11 54.20 55.45 33,858 -1.35(-2.38%)
Aug 06, 2007 56.80 57.65 56.80 56.80 18,733 -0.30(-0.53%)
Aug 03, 2007 57.10 57.85 56.60 57.10 38,181 +0.35(+0.62%)
Aug 02, 2007 56.75 56.85 56.00 56.75 27,684 +0.25(+0.44%)
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.