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

Salesforce (NY: CRM )

276.64 +0.88 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 10.92 11.01 10.78 10.80 4,274,278 -0.10(-0.89%)
Jul 30, 2009 10.80 11.09 10.80 10.90 6,549,065 +0.13(+1.25%)
Jul 29, 2009 10.77 10.86 10.65 10.77 4,259,075 -0.09(-0.85%)
Jul 28, 2009 10.77 10.98 10.72 10.86 6,470,420 -0.21(-1.89%)
Jul 27, 2009 11.22 11.25 11.05 11.07 4,366,249 -0.18(-1.62%)
Jul 24, 2009 10.87 11.26 10.87 11.25 7,570,210 +0.24(+2.17%)
Jul 23, 2009 10.61 11.05 10.54 11.01 6,160,595 +0.42(+4.00%)
Jul 22, 2009 10.41 10.61 10.27 10.59 5,101,694 +0.16(+1.58%)
Jul 21, 2009 10.40 10.47 10.30 10.42 3,803,959 +0.02(+0.19%)
Jul 20, 2009 10.28 10.43 10.20 10.40 4,962,653 +0.22(+2.18%)
Jul 17, 2009 9.989 10.23 9.956 10.18 4,455,388 +0.19(+1.90%)
Jul 16, 2009 9.797 10.04 9.760 9.991 5,192,417 +0.09(+0.96%)
Jul 15, 2009 9.705 9.942 9.580 9.897 5,580,201 +0.39(+4.09%)
Jul 14, 2009 9.513 9.538 9.406 9.508 4,417,263 -0.02(-0.21%)
Jul 13, 2009 9.413 9.530 9.383 9.528 6,691,271 +0.24(+2.58%)
Jul 10, 2009 9.074 9.336 9.074 9.288 3,571,101 +0.11(+1.20%)
Jul 09, 2009 9.184 9.298 9.086 9.179 5,014,814 +0.08(+0.88%)
Jul 08, 2009 8.857 9.131 8.792 9.099 10,604,783 +0.23(+2.61%)
Jul 07, 2009 9.196 9.333 8.847 8.867 10,513,173 -0.38(-4.07%)
Jul 06, 2009 9.381 9.463 9.174 9.244 9,818,762 -0.27(-2.83%)
Jul 02, 2009 9.563 9.662 9.418 9.513 5,696,369 -0.19(-1.93%)
Jul 01, 2009 9.599 9.799 9.473 9.700 4,912,225 +0.18(+1.94%)
Jun 30, 2009 9.710 9.760 9.460 9.515 7,306,657 -0.18(-1.90%)
Jun 29, 2009 9.722 9.735 9.565 9.700 4,199,140 +0.00(+0.00%)
Jun 26, 2009 9.869 9.907 9.600 9.700 5,067,881 -0.22(-2.19%)
Jun 25, 2009 9.755 9.924 9.731 9.917 5,743,692 +0.13(+1.38%)
Jun 24, 2009 9.533 9.847 9.473 9.782 8,761,513 +0.36(+3.78%)
Jun 23, 2009 9.343 9.458 9.069 9.425 9,334,129 +0.13(+1.37%)
Jun 22, 2009 9.774 9.774 9.298 9.298 8,459,495 -0.65(-6.54%)
Jun 19, 2009 10.03 10.15 9.897 9.949 6,224,682 -0.06(-0.62%)
Jun 18, 2009 10.19 10.19 9.849 10.01 4,927,829 -0.08(-0.84%)
Jun 17, 2009 10.01 10.26 9.924 10.10 5,210,970 +0.13(+1.35%)
Jun 16, 2009 10.26 10.27 9.939 9.961 7,073,475 -0.17(-1.65%)
Jun 15, 2009 10.22 10.27 10.01 10.13 5,321,422 -0.24(-2.33%)
Jun 12, 2009 10.36 10.37 10.07 10.37 4,581,584 +0.00(+0.00%)
Jun 11, 2009 9.971 10.41 9.971 10.37 10,762,401 +0.41(+4.08%)
Jun 10, 2009 9.969 10.02 9.817 9.964 15,297,585 +0.10(+0.99%)
Jun 09, 2009 9.725 9.961 9.652 9.867 8,381,271 +0.22(+2.25%)
Jun 08, 2009 9.625 9.687 9.590 9.650 9,994,560 -0.10(-1.07%)
Jun 05, 2009 9.894 9.971 9.740 9.755 11,802,701 -0.03(-0.36%)
Jun 04, 2009 9.827 10.00 9.675 9.789 12,511,013 -0.00(-0.03%)
Jun 03, 2009 9.732 9.802 9.555 9.792 9,538,220 +0.00(+0.05%)
Jun 02, 2009 9.892 9.961 9.732 9.787 6,482,194 -0.13(-1.31%)
Jun 01, 2009 9.563 9.951 9.563 9.917 8,063,844 +0.46(+4.82%)
May 29, 2009 9.358 9.473 9.204 9.460 8,610,779 +0.04(+0.48%)
May 28, 2009 9.119 9.513 9.049 9.416 11,828,021 +0.32(+3.48%)
May 27, 2009 9.313 9.403 9.052 9.099 9,254,201 -0.25(-2.67%)
May 26, 2009 9.089 9.468 8.757 9.348 11,112,590 +0.34(+3.73%)
May 22, 2009 9.044 9.296 8.750 9.012 36,626,772 -0.87(-8.83%)
May 21, 2009 10.01 10.07 9.777 9.884 14,349,669 -0.15(-1.54%)
May 20, 2009 10.30 10.48 9.979 10.04 7,226,624 -0.19(-1.83%)
May 19, 2009 10.05 10.34 9.944 10.23 9,738,488 +0.15(+1.54%)
May 18, 2009 10.10 10.34 9.914 10.07 7,141,541 +0.05(+0.50%)
May 15, 2009 9.971 10.22 9.897 10.02 5,827,535 +0.11(+1.08%)
May 14, 2009 9.762 10.01 9.655 9.914 6,895,920 +0.19(+1.95%)
May 13, 2009 10.05 10.08 9.640 9.725 6,816,152 -0.46(-4.55%)
May 12, 2009 10.40 10.42 10.06 10.19 5,522,777 -0.10(-0.97%)
May 11, 2009 10.03 10.45 10.02 10.29 6,649,624 +0.06(+0.56%)
May 08, 2009 10.41 10.54 10.13 10.23 6,911,929 -0.03(-0.34%)
May 07, 2009 11.05 11.05 10.21 10.27 10,213,325 -0.67(-6.13%)
May 06, 2009 11.25 11.34 10.85 10.94 8,204,951 -0.26(-2.29%)
May 05, 2009 10.87 11.22 10.75 11.19 11,654,546 +0.32(+2.91%)
May 04, 2009 10.46 10.88 10.46 10.88 8,857,251 +0.55(+5.36%)
May 01, 2009 10.51 10.66 10.26 10.32 5,626,433 -0.35(-3.27%)
Apr 30, 2009 10.46 10.74 10.39 10.67 10,829,220 +0.33(+3.23%)
Apr 29, 2009 10.15 10.46 10.09 10.34 5,524,775 +0.22(+2.19%)
Apr 28, 2009 10.01 10.20 9.932 10.12 4,875,295 -0.02(-0.17%)
Apr 27, 2009 9.844 10.26 9.737 10.13 7,855,733 +0.12(+1.20%)
Apr 24, 2009 9.877 10.09 9.762 10.01 8,302,602 +0.22(+2.27%)
Apr 23, 2009 9.874 9.889 9.485 9.792 10,194,844 -0.18(-1.80%)
Apr 22, 2009 9.640 10.16 9.518 9.971 9,901,085 +0.29(+3.04%)
Apr 21, 2009 9.166 9.682 9.161 9.677 8,029,646 +0.46(+5.03%)
Apr 20, 2009 9.348 9.348 9.002 9.214 8,145,176 -0.34(-3.57%)
Apr 17, 2009 9.413 9.670 9.408 9.555 5,597,450 +0.13(+1.35%)
Apr 16, 2009 9.430 9.493 9.106 9.428 5,612,593 +0.11(+1.23%)
Apr 15, 2009 9.381 9.388 9.156 9.313 3,717,267 -0.14(-1.48%)
Apr 14, 2009 9.438 9.717 9.391 9.453 8,194,100 -0.08(-0.86%)
Apr 13, 2009 9.622 9.707 9.435 9.535 10,834,908 +0.21(+2.27%)
Apr 09, 2009 9.064 9.346 8.912 9.323 9,428,944 +0.00(+0.05%)
Apr 08, 2009 9.253 9.435 9.189 9.318 6,941,020 +0.19(+2.08%)
Apr 07, 2009 9.154 9.353 9.032 9.129 8,130,390 +0.03(+0.38%)
Apr 06, 2009 9.134 9.241 8.895 9.094 6,149,018 -0.20(-2.12%)
Apr 03, 2009 8.508 9.293 8.508 9.291 14,276,793 +0.78(+9.14%)
Apr 02, 2009 8.271 8.715 8.271 8.513 9,097,982 +0.36(+4.47%)
Apr 01, 2009 7.793 8.201 7.479 8.149 13,799,048 -0.01(-0.12%)
Mar 31, 2009 8.139 8.356 8.044 8.159 8,259,242 +0.04(+0.49%)
Mar 30, 2009 8.379 8.408 8.047 8.119 6,955,730 -0.78(-8.79%)
Mar 26, 2009 8.588 8.944 8.538 8.902 9,410,916 +0.40(+4.66%)
Mar 25, 2009 8.336 8.506 7.980 8.506 14,380,602 -0.20(-2.29%)
Mar 24, 2009 9.019 9.116 8.603 8.705 12,169,678 -0.53(-5.70%)
Mar 23, 2009 9.047 9.231 8.992 9.231 9,977,122 +0.57(+6.53%)
Mar 20, 2009 8.924 8.974 8.573 8.665 16,158,958 -0.19(-2.19%)
Mar 19, 2009 8.847 8.982 8.747 8.860 9,423,725 +0.14(+1.61%)
Mar 18, 2009 8.366 8.830 8.339 8.719 12,284,558 +0.25(+2.99%)
Mar 17, 2009 8.147 8.466 8.020 8.466 7,622,756 +0.42(+5.24%)
Mar 16, 2009 8.197 8.264 7.920 8.044 10,585,757 -0.13(-1.59%)
Mar 13, 2009 8.441 8.446 7.997 8.174 0 -0.27(-3.16%)
Mar 12, 2009 8.408 8.468 8.005 8.441 11,830,079 +0.13(+1.59%)
Mar 11, 2009 8.177 8.441 8.137 8.309 15,995,571 +0.21(+2.59%)
Mar 10, 2009 7.828 8.122 7.745 8.099 17,056,442 +0.40(+5.18%)
Mar 09, 2009 7.416 7.857 7.404 7.700 12,897,934 +0.20(+2.73%)
Mar 06, 2009 7.531 7.653 7.199 7.496 0 -0.01(-0.20%)
Mar 05, 2009 7.349 7.720 7.322 7.511 11,609,782 +0.03(+0.37%)
Mar 04, 2009 7.162 7.631 7.137 7.484 12,813,063 +0.67(+9.88%)
Mar 02, 2009 6.860 6.970 6.738 6.810 9,239,832 -0.17(-2.43%)
Feb 27, 2009 6.968 7.309 6.878 6.980 0 -0.14(-1.93%)
Feb 26, 2009 7.030 7.150 6.506 7.117 33,047,308 +0.11(+1.57%)
Feb 25, 2009 6.848 7.035 6.761 7.007 28,132,022 +0.16(+2.33%)
Feb 24, 2009 6.414 6.925 6.342 6.848 14,217,917 +0.37(+5.65%)
Feb 23, 2009 6.619 6.633 6.359 6.481 16,099,444 -0.01(-0.19%)
Feb 20, 2009 6.369 6.526 6.280 6.494 16,877,342 +0.03(+0.46%)
Feb 19, 2009 6.554 6.601 6.402 6.464 14,309,747 +0.04(+0.62%)
Feb 18, 2009 6.576 6.576 6.409 6.424 12,345,748 -0.04(-0.66%)
Feb 17, 2009 6.629 6.629 6.392 6.466 10,902,979 -0.23(-3.43%)
Feb 13, 2009 6.733 6.810 6.609 6.696 11,314,414 -0.05(-0.81%)
Feb 12, 2009 6.711 6.766 6.539 6.751 9,456,896 -0.04(-0.55%)
Feb 11, 2009 6.773 6.980 6.609 6.788 13,410,113 +0.09(+1.42%)
Feb 10, 2009 7.207 7.252 6.604 6.693 21,563,224 -0.52(-7.16%)
Feb 09, 2009 7.179 7.469 7.167 7.209 9,298,921 -0.03(-0.41%)
Feb 06, 2009 7.461 7.479 6.895 7.239 29,791,658 -0.42(-5.47%)
Feb 05, 2009 7.177 7.763 7.110 7.658 10,567,918 +0.35(+4.74%)
Feb 04, 2009 7.484 7.561 7.212 7.312 9,081,756 -0.17(-2.23%)
Feb 03, 2009 6.778 7.528 6.778 7.479 18,933,428 +0.84(+12.61%)
Feb 02, 2009 6.606 6.696 6.469 6.641 9,298,118 +0.01(+0.11%)
Jan 30, 2009 6.940 7.000 6.606 6.633 0 -0.25(-3.59%)
Jan 29, 2009 7.264 7.264 6.838 6.880 8,081,482 -0.45(-6.09%)
Jan 28, 2009 7.007 7.461 7.005 7.327 12,082,260 +0.50(+7.26%)
Jan 27, 2009 6.860 6.943 6.656 6.830 7,346,836 -0.02(-0.36%)
Jan 26, 2009 6.781 7.120 6.713 6.855 9,299,827 +0.10(+1.51%)
Jan 23, 2009 6.459 6.873 6.459 6.753 6,096,512 +0.15(+2.30%)
Jan 22, 2009 6.693 6.713 6.489 6.601 7,393,200 -0.27(-3.95%)
Jan 21, 2009 6.753 6.898 6.439 6.873 9,267,667 +0.37(+5.75%)
Jan 20, 2009 6.950 7.070 6.457 6.499 11,471,888 -0.51(-7.32%)
Jan 16, 2009 7.077 7.087 6.551 7.012 13,053,795 +0.11(+1.59%)
Jan 15, 2009 7.015 7.164 6.748 6.903 11,632,896 -0.04(-0.61%)
Jan 14, 2009 7.322 7.322 6.803 6.945 11,369,026 -0.44(-5.97%)
Jan 13, 2009 7.538 7.783 7.224 7.386 12,031,912 -0.30(-3.95%)
Jan 12, 2009 7.828 7.850 7.596 7.690 3,724,584 -0.17(-2.16%)
Jan 09, 2009 8.137 8.174 7.658 7.860 6,403,914 -0.34(-4.19%)
Jan 08, 2009 8.049 8.226 7.840 8.204 4,794,593 +0.23(+2.84%)
Jan 07, 2009 8.413 8.463 7.912 7.977 5,663,499 -0.65(-7.51%)
Jan 06, 2009 8.508 8.782 8.261 8.625 5,957,362 +0.31(+3.75%)
Jan 05, 2009 8.359 8.560 8.229 8.314 7,465,984 -0.17(-1.97%)
Jan 02, 2009 8.002 8.526 7.890 8.481 0 +0.50(+6.28%)
Jan 01, 2009 7.690 8.107 7.685 7.980 0 +0.00(+0.00%)
Dec 31, 2008 7.690 8.107 7.685 7.980 5,382,632 +0.26(+3.39%)
Dec 30, 2008 7.778 7.810 7.628 7.718 4,310,734 +0.01(+0.10%)
Dec 29, 2008 7.760 7.830 7.551 7.710 2,699,808 -0.12(-1.56%)
Dec 26, 2008 7.885 7.885 7.623 7.833 1,630,834 -0.03(-0.41%)
Dec 24, 2008 7.862 7.920 7.783 7.865 970,989 -0.01(-0.10%)
Dec 23, 2008 7.997 8.092 7.820 7.872 5,285,455 +0.12(+1.58%)
Dec 22, 2008 8.059 8.062 7.528 7.750 4,971,113 -0.30(-3.75%)
Dec 19, 2008 8.152 8.396 7.925 8.052 8,881,324 +0.04(+0.47%)
Dec 18, 2008 8.291 8.416 7.848 8.015 8,801,776 -0.26(-3.10%)
Dec 17, 2008 8.077 8.421 8.002 8.271 6,036,881 +0.11(+1.41%)
Dec 16, 2008 7.773 8.157 7.658 8.157 6,832,458 +0.55(+7.24%)
Dec 15, 2008 8.002 8.002 7.429 7.606 5,587,105 -0.36(-4.51%)
Dec 12, 2008 7.728 7.987 7.489 7.965 6,986,518 +0.11(+1.40%)
Dec 11, 2008 8.630 8.630 7.780 7.855 7,155,750 -0.77(-8.88%)
Dec 10, 2008 8.356 8.678 8.144 8.620 8,251,023 +0.31(+3.72%)
Dec 09, 2008 8.508 9.086 8.226 8.311 15,339,336 -0.37(-4.31%)
Dec 08, 2008 8.084 8.693 8.082 8.685 15,921,483 +0.92(+11.81%)
Dec 05, 2008 7.100 7.830 7.027 7.768 12,024,780 +0.62(+8.69%)
Dec 04, 2008 7.760 8.039 6.987 7.147 12,542,214 -0.76(-9.64%)
Dec 03, 2008 7.494 7.990 6.885 7.910 21,528,260 +0.66(+9.15%)
Dec 02, 2008 6.531 7.259 6.364 7.247 21,182,762 +0.53(+7.87%)
Dec 01, 2008 6.801 6.845 6.514 6.718 15,252,548 -0.42(-5.84%)
Nov 28, 2008 7.287 7.289 6.873 7.135 3,043,967 -0.07(-0.93%)
Nov 26, 2008 6.412 7.284 6.372 7.202 12,872,561 +0.73(+11.24%)
Nov 25, 2008 6.835 6.878 6.175 6.474 13,010,588 -0.15(-2.33%)
Nov 24, 2008 5.801 6.806 5.664 6.629 21,285,860 +1.06(+19.13%)
Nov 21, 2008 6.364 6.476 5.190 5.564 34,864,888 -0.13(-2.23%)
Nov 20, 2008 5.410 6.240 5.397 5.691 19,530,028 +0.22(+3.96%)
Nov 19, 2008 5.893 6.023 5.464 5.474 17,643,506 -0.46(-7.73%)
Nov 18, 2008 6.307 6.551 5.716 5.933 16,386,243 -0.45(-6.99%)
Nov 17, 2008 6.489 6.633 6.302 6.379 8,140,804 -0.20(-3.07%)
Nov 14, 2008 6.574 6.960 6.521 6.581 10,674,783 -0.24(-3.58%)
Nov 13, 2008 6.083 6.825 5.928 6.825 13,761,994 +0.76(+12.54%)
Nov 12, 2008 6.584 6.584 6.048 6.065 9,818,288 -0.61(-9.11%)
Nov 11, 2008 6.888 6.903 6.412 6.673 11,102,990 -0.39(-5.47%)
Nov 10, 2008 7.351 7.391 6.915 7.060 7,606,068 -0.06(-0.84%)
Nov 07, 2008 7.137 7.197 6.928 7.120 5,692,526 +0.05(+0.74%)
Nov 06, 2008 7.232 7.528 6.997 7.067 6,878,682 -0.36(-4.87%)
Nov 05, 2008 7.865 7.865 7.322 7.429 9,480,335 -0.43(-5.49%)
Nov 04, 2008 7.835 8.015 7.703 7.860 7,035,619 +0.23(+3.07%)
Nov 03, 2008 7.386 7.902 7.386 7.626 4,777,500 -0.09(-1.20%)
Oct 31, 2008 7.608 7.965 7.259 7.718 9,871,388 +0.11(+1.44%)
Oct 30, 2008 7.785 7.935 7.409 7.608 11,468,274 +0.11(+1.53%)
Oct 29, 2008 7.032 7.700 6.883 7.494 12,550,694 +0.37(+5.22%)
Oct 28, 2008 6.559 7.122 6.142 7.122 11,906,939 +0.81(+12.88%)
Oct 27, 2008 6.551 6.696 6.282 6.309 7,972,226 -0.34(-5.14%)
Oct 24, 2008 6.230 6.865 6.083 6.651 12,740,905 -0.13(-1.95%)
Oct 23, 2008 6.987 7.142 6.404 6.783 14,713,452 -0.08(-1.16%)
Oct 22, 2008 7.386 7.386 6.726 6.863 15,932,844 -0.61(-8.20%)
Oct 21, 2008 7.755 7.947 7.429 7.476 13,626,656 -0.46(-5.75%)
Oct 20, 2008 8.030 8.030 7.499 7.932 8,572,389 +0.06(+0.73%)
Oct 17, 2008 7.935 8.406 7.593 7.875 16,092,965 -0.22(-2.77%)
Oct 16, 2008 7.890 8.159 7.075 8.099 23,396,346 +0.39(+5.08%)
Oct 15, 2008 9.007 9.007 7.700 7.708 11,281,801 -1.24(-13.87%)
Oct 14, 2008 10.01 10.28 8.690 8.949 15,144,901 -0.46(-4.85%)
Oct 13, 2008 8.723 9.406 8.423 9.406 13,797,042 +1.29(+15.88%)
Oct 10, 2008 7.705 8.498 7.484 8.117 21,636,898 -0.35(-4.15%)
Oct 09, 2008 9.306 9.408 8.468 8.468 9,419,104 -0.63(-6.93%)
Oct 08, 2008 8.443 9.413 8.403 9.099 12,635,135 +0.14(+1.56%)
Oct 07, 2008 9.670 9.882 8.817 8.959 15,791,681 -1.11(-11.04%)
Oct 06, 2008 9.887 10.17 9.433 10.07 17,147,626 -0.29(-2.81%)
Oct 03, 2008 10.21 11.45 10.16 10.36 18,050,486 -0.65(-5.93%)
Oct 02, 2008 11.46 11.46 11.00 11.02 7,536,714 -0.55(-4.78%)
Oct 01, 2008 11.91 12.09 11.46 11.57 7,322,927 -0.50(-4.11%)
Sep 30, 2008 11.48 12.07 10.99 12.07 12,792,894 +0.91(+8.13%)
Sep 29, 2008 12.23 12.34 11.01 11.16 14,561,546 -1.47(-11.63%)
Sep 26, 2008 12.57 12.80 12.43 12.63 0 -0.35(-2.67%)
Sep 25, 2008 12.78 13.37 12.61 12.97 8,127,221 +0.26(+2.06%)
Sep 24, 2008 13.17 13.17 12.61 12.71 8,090,039 -0.31(-2.37%)
Sep 23, 2008 12.88 13.36 12.73 13.02 9,346,589 -0.03(-0.27%)
Sep 22, 2008 13.90 13.90 12.91 13.06 9,420,295 -0.86(-6.16%)
Sep 19, 2008 14.27 15.02 13.71 13.91 0 +0.12(+0.90%)
Sep 18, 2008 13.34 13.99 12.88 13.79 14,064,659 +0.50(+3.73%)
Sep 17, 2008 13.63 13.84 13.20 13.29 12,156,307 -0.73(-5.19%)
Sep 16, 2008 13.41 14.02 13.25 14.02 11,176,496 +0.36(+2.63%)
Sep 15, 2008 13.53 14.26 13.53 13.66 13,129,263 -0.60(-4.20%)
Sep 12, 2008 14.34 14.43 14.12 14.26 87,584,544 -0.20(-1.38%)
Sep 11, 2008 13.67 14.48 13.53 14.46 15,624,655 +0.48(+3.41%)
Sep 10, 2008 13.70 14.24 13.64 13.98 22,734,690 +0.99(+7.66%)
Sep 09, 2008 13.66 13.92 12.89 12.99 11,955,165 -0.69(-5.01%)
Sep 08, 2008 13.91 13.97 13.06 13.67 13,244,352 +0.10(+0.73%)
Sep 05, 2008 13.15 13.63 13.03 13.57 0 +0.14(+1.02%)
Sep 04, 2008 13.32 13.54 13.07 13.44 9,515,275 -0.02(-0.15%)
Sep 03, 2008 13.68 13.94 13.28 13.46 7,814,873 -0.29(-2.12%)
Sep 02, 2008 14.08 14.33 13.69 13.75 6,207,148 -0.22(-1.55%)
Aug 29, 2008 14.12 14.20 13.87 13.96 5,182,228 -0.42(-2.91%)
Aug 28, 2008 14.22 14.41 14.12 14.38 4,928,668 +0.17(+1.21%)
Aug 27, 2008 14.08 14.42 14.01 14.21 9,687,101 +0.11(+0.80%)
Aug 26, 2008 14.45 14.51 13.81 14.10 16,408,041 +0.01(+0.05%)
Aug 25, 2008 13.73 14.32 13.73 14.09 12,004,417 +0.14(+1.00%)
Aug 22, 2008 13.55 14.15 13.41 13.95 23,247,066 +0.68(+5.11%)
Aug 21, 2008 14.58 14.58 13.14 13.27 56,170,720 -3.00(-18.45%)
Aug 20, 2008 16.70 16.70 16.14 16.28 12,503,262 -0.04(-0.27%)
Aug 19, 2008 16.05 16.47 16.02 16.32 5,152,182 +0.21(+1.30%)
Aug 18, 2008 16.53 16.60 15.93 16.11 5,627,352 -0.42(-2.52%)
Aug 15, 2008 16.89 17.07 16.36 16.53 0 -0.23(-1.35%)
Aug 14, 2008 16.97 17.03 16.59 16.76 8,957,421 -0.48(-2.79%)
Aug 13, 2008 17.41 17.48 17.09 17.24 7,058,464 -0.29(-1.66%)
Aug 12, 2008 17.47 17.70 17.33 17.53 5,046,468 -0.03(-0.16%)
Aug 11, 2008 17.42 17.88 17.27 17.56 6,175,281 +0.21(+1.21%)
Aug 08, 2008 16.86 17.49 16.71 17.35 8,333,956 +0.49(+2.91%)
Aug 07, 2008 17.08 17.29 16.77 16.86 3,816,803 -0.23(-1.37%)
Aug 06, 2008 16.91 17.15 16.68 17.09 4,937,986 +0.09(+0.51%)
Aug 05, 2008 16.24 17.11 16.23 17.00 6,592,757 +0.79(+4.86%)
Aug 04, 2008 16.02 16.25 15.75 16.22 5,259,946 +0.19(+1.18%)
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.