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 (%)
Mar 31, 2010 52.35 53.26 52.35 52.60 54,470 -0.55(-1.03%)
Mar 30, 2010 53.30 53.30 52.80 53.15 12,113 +1.21(+2.33%)
Mar 29, 2010 51.54 51.94 51.35 51.94 33,183 +1.04(+2.04%)
Mar 26, 2010 50.81 51.10 5.900 50.90 11,417 +0.09(+0.18%)
Mar 25, 2010 50.76 51.45 50.76 50.81 14,738 +0.21(+0.42%)
Mar 24, 2010 51.10 51.66 50.60 50.60 14,612 -1.66(-3.18%)
Mar 23, 2010 51.85 52.26 51.56 52.26 13,771 +0.51(+0.99%)
Mar 22, 2010 51.65 52.00 51.38 51.75 9,854 +0.10(+0.19%)
Mar 19, 2010 51.58 51.75 51.25 51.65 110,580 -0.34(-0.65%)
Mar 18, 2010 52.23 52.23 51.86 51.99 55,663 -0.16(-0.31%)
Mar 17, 2010 51.88 52.75 51.86 52.15 37,150 +0.35(+0.68%)
Mar 16, 2010 50.95 51.94 50.95 51.80 40,950 +0.45(+0.88%)
Mar 15, 2010 51.15 51.35 51.00 51.35 112,388 -1.05(-2.00%)
Mar 12, 2010 52.35 52.47 52.00 52.40 70,584 +0.15(+0.29%)
Mar 11, 2010 51.65 52.40 51.65 52.25 39,640 +0.25(+0.48%)
Mar 10, 2010 51.35 52.00 51.35 52.00 91,414 +0.05(+0.10%)
Mar 09, 2010 52.25 52.49 51.87 51.95 33,486 -0.05(-0.10%)
Mar 08, 2010 51.70 52.25 51.55 52.00 10,908 +0.16(+0.31%)
Mar 05, 2010 51.05 51.86 51.05 51.84 88,590 +0.89(+1.75%)
Mar 04, 2010 50.75 50.95 50.46 50.95 8,617 -1.05(-2.02%)
Mar 03, 2010 51.30 52.44 51.30 52.00 38,324 +0.95(+1.86%)
Mar 02, 2010 50.20 51.25 50.20 51.05 74,338 +0.59(+1.17%)
Mar 01, 2010 50.00 50.55 50.00 50.46 15,175 +0.61(+1.22%)
Feb 26, 2010 49.50 50.00 49.50 49.85 6,004 +0.10(+0.20%)
Feb 25, 2010 48.85 49.75 48.76 49.75 91,633 +0.23(+0.46%)
Feb 24, 2010 49.47 49.70 49.17 49.52 24,795 +0.51(+1.04%)
Feb 23, 2010 49.50 49.60 49.00 49.01 37,241 -0.74(-1.49%)
Feb 22, 2010 49.55 50.00 49.51 49.75 35,076 +0.93(+1.90%)
Feb 19, 2010 48.13 49.00 48.13 48.82 38,046 -0.60(-1.21%)
Feb 18, 2010 49.45 50.38 49.40 49.42 42,753 -0.83(-1.65%)
Feb 17, 2010 50.15 50.45 49.79 50.25 16,894 +0.25(+0.50%)
Feb 16, 2010 49.40 50.14 49.40 50.00 26,731 +1.36(+2.80%)
Feb 12, 2010 48.64 48.64 48.64 0 -0.48(-0.98%)
Feb 11, 2010 47.70 49.12 47.70 49.12 64,266 +1.07(+2.23%)
Feb 10, 2010 48.05 48.50 47.72 48.05 12,174 -0.73(-1.50%)
Feb 09, 2010 48.21 48.78 47.63 48.78 195,547 +1.94(+4.14%)
Feb 08, 2010 46.66 47.23 46.51 46.84 8,514 -0.65(-1.37%)
Feb 05, 2010 47.35 47.49 46.26 47.49 54,615 +0.06(+0.13%)
Feb 04, 2010 48.00 48.00 47.20 47.43 141,669 -2.01(-4.07%)
Feb 03, 2010 49.45 49.67 49.15 49.44 30,431 -0.86(-1.71%)
Feb 02, 2010 49.66 50.50 49.64 50.30 12,999 +2.20(+4.57%)
Feb 01, 2010 47.66 48.10 47.32 48.10 33,569 -0.15(-0.31%)
Jan 29, 2010 48.16 48.85 47.77 48.25 6,825 -0.22(-0.45%)
Jan 28, 2010 49.22 49.22 48.17 48.47 10,219 -0.54(-1.10%)
Jan 27, 2010 49.00 49.59 48.71 49.01 37,238 -0.89(-1.78%)
Jan 26, 2010 49.50 50.24 49.50 49.90 13,299 -0.23(-0.46%)
Jan 25, 2010 50.57 50.58 50.13 50.13 26,871 +0.53(+1.07%)
Jan 22, 2010 50.79 50.79 49.60 49.60 39,092 -1.83(-3.56%)
Jan 21, 2010 51.95 52.20 51.34 51.43 48,696 +0.08(+0.16%)
Jan 20, 2010 51.70 51.70 51.01 51.35 18,390 -2.05(-3.84%)
Jan 19, 2010 52.89 53.40 52.89 53.40 14,783 -1.40(-2.55%)
Jan 15, 2010 54.80 54.80 54.80 0 -0.23(-0.42%)
Jan 14, 2010 54.95 55.03 54.26 55.03 48,683 +2.28(+4.32%)
Jan 13, 2010 52.65 52.95 52.06 52.75 133,365 -0.80(-1.49%)
Jan 12, 2010 54.25 54.25 53.55 53.55 109,793 +0.50(+0.94%)
Jan 11, 2010 52.50 53.14 52.50 53.05 57,726 +0.46(+0.87%)
Jan 08, 2010 52.44 52.59 52.11 52.59 83,566 +0.39(+0.75%)
Jan 07, 2010 52.04 52.44 52.04 52.20 68,932 -0.98(-1.84%)
Jan 06, 2010 52.30 53.20 52.30 53.18 33,145 +0.68(+1.30%)
Jan 05, 2010 51.80 52.57 51.80 52.50 102,543 +1.55(+3.04%)
Jan 04, 2010 50.15 51.00 49.81 50.95 51,268 +1.19(+2.39%)
Dec 31, 2009 49.76 49.76 49.76 0 -0.24(-0.48%)
Dec 30, 2009 49.52 50.24 49.52 50.00 13,489 -0.20(-0.40%)
Dec 29, 2009 50.11 50.75 50.05 50.20 10,452 +0.68(+1.37%)
Dec 28, 2009 49.80 50.02 49.50 49.52 32,490 -0.35(-0.70%)
Dec 24, 2009 49.55 50.39 49.55 49.87 5,956 +1.67(+3.46%)
Dec 23, 2009 47.95 48.33 47.90 48.20 29,759 +0.54(+1.13%)
Dec 22, 2009 47.65 48.00 47.60 47.66 77,301 +0.17(+0.36%)
Dec 21, 2009 47.45 47.64 47.02 47.49 55,556 +0.19(+0.40%)
Dec 18, 2009 47.05 47.59 47.05 47.30 26,766 -1.80(-3.67%)
Dec 17, 2009 49.05 49.23 48.90 49.10 52,191 -1.19(-2.37%)
Dec 16, 2009 50.00 50.44 50.00 50.29 86,221 +0.09(+0.18%)
Dec 15, 2009 49.76 50.24 49.76 50.20 9,753 -0.79(-1.55%)
Dec 14, 2009 50.62 51.00 50.59 50.99 8,745 +0.14(+0.28%)
Dec 11, 2009 50.40 50.86 50.40 50.85 15,970 +1.85(+3.78%)
Dec 10, 2009 48.96 49.15 48.91 49.00 19,464 -0.68(-1.37%)
Dec 09, 2009 49.71 49.85 49.40 49.68 14,896 +0.09(+0.18%)
Dec 08, 2009 50.30 50.30 49.51 49.59 19,397 +0.23(+0.47%)
Dec 07, 2009 49.72 49.72 49.16 49.36 15,449 +0.47(+0.96%)
Dec 04, 2009 48.46 49.35 48.45 48.89 87,889 +0.90(+1.88%)
Dec 03, 2009 48.00 48.46 47.90 47.99 13,255 +0.74(+1.57%)
Dec 02, 2009 46.75 47.35 46.75 47.25 24,136 +0.65(+1.39%)
Dec 01, 2009 46.29 46.85 45.90 46.60 24,976 +1.84(+4.11%)
Nov 30, 2009 44.75 45.31 44.51 44.76 12,187 +1.06(+2.43%)
Nov 27, 2009 42.96 44.18 42.96 43.70 1,953 -0.65(-1.47%)
Nov 25, 2009 43.80 44.44 43.80 44.35 42,761 +1.96(+4.62%)
Nov 24, 2009 42.55 42.81 42.23 42.39 21,931 -0.51(-1.19%)
Nov 23, 2009 43.30 43.30 42.76 42.90 12,059 +0.46(+1.08%)
Nov 20, 2009 42.84 42.84 42.20 42.44 14,733 +0.43(+1.02%)
Nov 19, 2009 42.75 43.16 42.00 42.01 44,662 -1.56(-3.58%)
Nov 18, 2009 43.81 43.81 43.28 43.57 21,344 -0.60(-1.36%)
Nov 17, 2009 44.12 44.67 44.06 44.17 14,128 -0.82(-1.82%)
Nov 16, 2009 44.15 45.10 44.15 44.99 95,350 +0.34(+0.76%)
Nov 13, 2009 44.58 44.89 44.50 44.65 8,017 +0.93(+2.13%)
Nov 12, 2009 43.96 44.62 43.70 43.72 33,217 -0.48(-1.09%)
Nov 11, 2009 44.45 44.65 44.12 44.20 286,858 -0.50(-1.12%)
Nov 10, 2009 44.15 44.70 44.15 44.70 15,351 -0.75(-1.65%)
Nov 09, 2009 44.60 45.45 44.58 45.45 55,678 +1.64(+3.74%)
Nov 06, 2009 44.14 44.14 43.55 43.81 42,915 -0.53(-1.20%)
Nov 05, 2009 43.25 44.43 43.25 44.34 64,571 +1.57(+3.67%)
Nov 04, 2009 42.50 43.49 42.43 42.77 32,198 +0.26(+0.61%)
Nov 03, 2009 41.90 42.72 41.90 42.51 23,429 -0.22(-0.51%)
Nov 02, 2009 42.69 43.03 42.02 42.73 24,603 +0.73(+1.74%)
Oct 30, 2009 43.07 43.35 42.00 42.00 9,846 -1.14(-2.64%)
Oct 29, 2009 42.20 43.14 42.20 43.14 69,135 +1.13(+2.69%)
Oct 28, 2009 42.50 43.00 42.01 42.01 51,547 -0.69(-1.62%)
Oct 27, 2009 42.30 42.70 42.17 42.70 7,990 -2.29(-5.09%)
Oct 26, 2009 45.54 45.54 44.30 44.99 4,292 +0.49(+1.10%)
Oct 23, 2009 44.75 44.76 44.45 44.50 100,188 -1.50(-3.26%)
Oct 22, 2009 45.20 46.05 45.20 46.00 42,233 +1.02(+2.27%)
Oct 21, 2009 44.82 45.70 44.82 44.98 25,246 -0.02(-0.04%)
Oct 20, 2009 44.37 45.00 44.31 45.00 66,832 +0.32(+0.72%)
Oct 19, 2009 43.45 44.70 43.45 44.68 23,216 +1.23(+2.83%)
Oct 16, 2009 43.87 43.87 43.25 43.45 15,711 -0.74(-1.67%)
Oct 15, 2009 44.35 44.64 43.65 44.19 27,834 -0.06(-0.14%)
Oct 14, 2009 43.40 44.25 43.37 44.25 20,690 +1.02(+2.36%)
Oct 13, 2009 42.75 43.32 42.75 43.23 96,753 +0.03(+0.07%)
Oct 12, 2009 43.20 43.20 42.80 43.20 20,270 +0.67(+1.58%)
Oct 09, 2009 43.05 43.05 42.45 42.53 21,801 -0.83(-1.92%)
Oct 08, 2009 42.99 43.70 42.94 43.36 38,626 +1.30(+3.10%)
Oct 07, 2009 41.35 42.06 41.35 42.06 49,564 +1.84(+4.57%)
Oct 06, 2009 39.90 40.59 39.80 40.22 94,946 +1.22(+3.13%)
Oct 05, 2009 38.80 39.19 38.49 39.00 41,834 -0.50(-1.27%)
Oct 02, 2009 39.05 39.69 39.05 39.50 47,165 -0.10(-0.25%)
Oct 01, 2009 40.24 40.24 39.58 39.60 91,653 -0.70(-1.74%)
Sep 30, 2009 40.11 40.45 39.90 40.30 60,187 -0.05(-0.12%)
Sep 29, 2009 40.17 40.70 40.17 40.35 12,758 -0.26(-0.64%)
Sep 28, 2009 40.35 40.99 40.34 40.61 32,234 -0.76(-1.84%)
Sep 25, 2009 41.45 42.10 41.23 41.37 12,390 -0.94(-2.22%)
Sep 24, 2009 42.93 42.97 42.20 42.31 87,873 -0.39(-0.91%)
Sep 23, 2009 43.30 43.84 42.70 42.70 38,630 -0.77(-1.77%)
Sep 22, 2009 43.00 43.82 43.00 43.47 55,237 +0.97(+2.28%)
Sep 21, 2009 42.45 42.90 42.35 42.50 32,481 -0.80(-1.85%)
Sep 18, 2009 43.35 43.40 42.70 43.30 14,048 +0.20(+0.46%)
Sep 17, 2009 43.01 43.58 42.94 43.10 65,616 +0.01(+0.02%)
Sep 16, 2009 42.40 43.25 42.40 43.09 41,208 +0.54(+1.27%)
Sep 15, 2009 42.15 42.72 42.00 42.55 54,682 +0.18(+0.42%)
Sep 14, 2009 41.65 42.50 41.65 42.37 20,592 +0.07(+0.17%)
Sep 11, 2009 42.35 42.70 42.10 42.30 104,477 -0.20(-0.47%)
Sep 10, 2009 41.75 42.60 41.75 42.50 31,478 +0.74(+1.77%)
Sep 09, 2009 41.20 41.95 41.20 41.76 35,990 +0.56(+1.36%)
Sep 08, 2009 40.95 41.20 40.46 41.20 25,173 +0.75(+1.85%)
Sep 04, 2009 39.82 40.45 39.77 40.45 31,001 +0.08(+0.20%)
Sep 03, 2009 39.76 40.37 39.76 40.37 63,051 +0.85(+2.15%)
Sep 02, 2009 39.26 39.66 39.26 39.52 11,660 +0.05(+0.13%)
Sep 01, 2009 40.15 40.25 39.40 39.47 70,175 -0.83(-2.06%)
Aug 31, 2009 40.20 40.39 40.15 40.30 75,934 +0.15(+0.37%)
Aug 28, 2009 39.85 40.55 39.85 40.15 30,518 -0.30(-0.74%)
Aug 27, 2009 39.80 40.80 39.80 40.45 100,368 -0.03(-0.07%)
Aug 26, 2009 41.20 41.20 40.45 40.48 41,138 -0.52(-1.27%)
Aug 25, 2009 40.67 41.39 40.67 41.00 47,043 +0.43(+1.06%)
Aug 24, 2009 40.65 40.75 40.16 40.57 17,097 +0.30(+0.74%)
Aug 21, 2009 39.05 40.27 39.05 40.27 29,636 +0.07(+0.17%)
Aug 20, 2009 39.80 40.34 39.80 40.20 48,561 +0.00(+0.00%)
Aug 19, 2009 39.55 40.44 39.55 40.20 56,099 +0.40(+1.01%)
Aug 18, 2009 39.77 39.94 39.16 39.80 93,890 +0.02(+0.05%)
Aug 17, 2009 40.90 40.90 39.57 39.78 68,300 -1.70(-4.10%)
Aug 14, 2009 41.75 41.85 41.30 41.48 22,101 +0.64(+1.57%)
Aug 13, 2009 40.65 40.84 40.00 40.84 61,942 +0.44(+1.09%)
Aug 12, 2009 40.16 40.69 40.16 40.40 8,771 +0.08(+0.20%)
Aug 11, 2009 40.70 40.70 40.10 40.32 117,131 -0.28(-0.69%)
Aug 10, 2009 40.54 41.10 40.42 40.60 141,003 +0.54(+1.35%)
Aug 07, 2009 39.85 40.40 39.81 40.06 255,365 -0.29(-0.72%)
Aug 06, 2009 40.26 40.75 40.21 40.35 83,478 -0.20(-0.49%)
Aug 05, 2009 40.47 40.75 40.31 40.55 121,928 -0.60(-1.46%)
Aug 04, 2009 41.00 41.29 41.00 41.15 135,972 +0.20(+0.49%)
Aug 03, 2009 40.09 41.15 40.09 40.95 196,933 +1.20(+3.02%)
Jul 31, 2009 39.59 40.07 39.25 39.75 37,440 +1.25(+3.25%)
Jul 30, 2009 37.77 38.95 37.77 38.50 213,190 +0.35(+0.92%)
Jul 29, 2009 38.20 38.60 37.89 38.15 159,559 -0.03(-0.09%)
Jul 28, 2009 38.20 38.42 38.05 38.18 77,795 -0.12(-0.30%)
Jul 27, 2009 38.05 38.40 38.05 38.30 32,427 -0.49(-1.26%)
Jul 24, 2009 38.05 38.79 38.05 38.79 21,615 +0.35(+0.91%)
Jul 23, 2009 37.25 38.45 37.25 38.44 43,533 +0.37(+0.97%)
Jul 22, 2009 37.80 38.30 37.75 38.07 65,556 -0.04(-0.10%)
Jul 21, 2009 37.75 38.55 37.75 38.11 75,128 +1.06(+2.86%)
Jul 20, 2009 36.15 37.05 36.15 37.05 55,412 +0.70(+1.93%)
Jul 17, 2009 35.80 36.35 35.80 36.35 43,844 -0.27(-0.74%)
Jul 16, 2009 35.65 36.85 35.65 36.62 74,373 +0.97(+2.72%)
Jul 15, 2009 35.00 35.65 34.93 35.65 80,227 +0.75(+2.15%)
Jul 14, 2009 34.80 35.15 34.80 34.90 17,471 +0.40(+1.16%)
Jul 13, 2009 34.17 34.60 34.13 34.50 26,675 +0.31(+0.91%)
Jul 10, 2009 34.28 34.28 33.84 34.19 18,763 -0.42(-1.21%)
Jul 09, 2009 34.28 34.88 34.28 34.61 14,336 -0.05(-0.14%)
Jul 08, 2009 34.25 34.70 34.25 34.66 160,968 -0.14(-0.40%)
Jul 07, 2009 35.55 35.55 34.75 34.80 20,228 -0.75(-2.11%)
Jul 06, 2009 35.90 35.90 35.29 35.55 25,047 -0.45(-1.25%)
Jul 02, 2009 36.65 36.65 35.64 36.00 45,274 -0.80(-2.17%)
Jul 01, 2009 36.40 37.20 36.40 36.80 16,165 +0.20(+0.55%)
Jun 30, 2009 36.81 37.05 36.35 36.60 99,506 -0.70(-1.88%)
Jun 29, 2009 37.15 37.34 36.70 37.30 7,001 -0.90(-2.36%)
Jun 26, 2009 37.68 38.20 37.68 38.20 19,006 -0.15(-0.39%)
Jun 25, 2009 37.47 38.59 37.47 38.35 124,766 +1.85(+5.07%)
Jun 24, 2009 36.21 37.14 36.21 36.50 41,377 +0.35(+0.97%)
Jun 23, 2009 36.14 36.29 35.64 36.15 35,873 -0.60(-1.63%)
Jun 22, 2009 37.45 37.45 36.32 36.75 81,934 -1.35(-3.54%)
Jun 19, 2009 37.95 38.25 37.72 38.10 37,729 +0.80(+2.14%)
Jun 18, 2009 37.65 37.72 37.01 37.30 39,918 -1.26(-3.27%)
Jun 17, 2009 38.63 38.89 38.26 38.56 46,090 -0.09(-0.23%)
Jun 16, 2009 38.64 39.24 38.41 38.65 40,496 -0.79(-2.00%)
Jun 15, 2009 40.01 40.10 39.33 39.44 39,588 -1.56(-3.80%)
Jun 12, 2009 40.85 41.29 40.80 41.00 37,725 -0.50(-1.20%)
Jun 11, 2009 40.49 43.03 40.49 41.50 36,211 +0.82(+2.02%)
Jun 10, 2009 40.41 40.89 39.87 40.68 14,151 +1.43(+3.64%)
Jun 09, 2009 38.64 39.50 38.32 39.25 122,044 +0.05(+0.13%)
Jun 08, 2009 38.56 39.30 38.56 39.20 12,457 +0.35(+0.90%)
Jun 05, 2009 38.61 39.62 38.61 38.85 16,360 -0.24(-0.61%)
Jun 04, 2009 38.50 39.28 38.50 39.09 43,700 +0.39(+1.01%)
Jun 03, 2009 39.10 39.15 38.40 38.70 99,799 -0.42(-1.07%)
Jun 02, 2009 39.40 39.50 38.87 39.12 13,719 -0.98(-2.44%)
Jun 01, 2009 39.60 40.50 39.60 40.10 53,524 +2.20(+5.80%)
May 29, 2009 37.10 38.20 37.10 37.90 35,491 +0.86(+2.32%)
May 28, 2009 36.20 37.05 36.20 37.04 34,331 +0.54(+1.48%)
May 27, 2009 36.76 37.20 36.50 36.50 17,109 -1.15(-3.05%)
May 26, 2009 37.00 37.65 36.45 37.65 19,805 +1.00(+2.73%)
May 22, 2009 36.50 37.27 36.50 36.65 30,669 +0.74(+2.06%)
May 21, 2009 37.00 37.00 35.91 35.91 54,147 -0.69(-1.89%)
May 20, 2009 36.25 37.24 36.25 36.60 66,288 +1.50(+4.27%)
May 19, 2009 34.95 35.35 34.80 35.10 197,502 +0.35(+1.01%)
May 18, 2009 34.01 34.89 34.01 34.75 81,624 +0.30(+0.87%)
May 15, 2009 34.60 34.95 34.27 34.45 328,727 +0.10(+0.29%)
May 14, 2009 33.85 34.60 33.85 34.35 20,140 -0.57(-1.63%)
May 13, 2009 35.60 35.60 34.71 34.92 77,781 -0.78(-2.18%)
May 12, 2009 35.95 35.95 35.32 35.70 19,487 -0.19(-0.53%)
May 11, 2009 36.10 36.34 35.60 35.89 52,151 +0.84(+2.40%)
May 08, 2009 34.36 35.25 34.36 35.05 28,864 +0.85(+2.49%)
May 07, 2009 34.27 34.50 33.96 34.20 13,117 -0.07(-0.20%)
May 06, 2009 32.95 34.27 32.95 34.27 56,457 +0.97(+2.91%)
May 05, 2009 32.95 33.40 32.95 33.30 15,036 +0.28(+0.85%)
May 04, 2009 33.10 33.29 33.01 33.02 80,282 +0.52(+1.60%)
May 01, 2009 31.90 32.55 31.90 32.50 87,712 +1.91(+6.24%)
Apr 30, 2009 30.38 31.20 30.38 30.59 109,120 +0.09(+0.30%)
Apr 29, 2009 30.00 31.00 30.00 30.50 109,019 +0.30(+0.99%)
Apr 28, 2009 30.60 31.04 30.00 30.20 100,721 -1.35(-4.28%)
Apr 27, 2009 31.00 32.00 31.00 31.55 76,996 -0.49(-1.53%)
Apr 24, 2009 31.32 32.31 31.32 32.04 24,258 +0.29(+0.91%)
Apr 23, 2009 31.50 31.75 31.22 31.75 12,460 -0.08(-0.25%)
Apr 22, 2009 31.75 32.10 31.50 31.83 18,912 -0.47(-1.46%)
Apr 21, 2009 31.90 32.40 31.89 32.30 39,630 -0.75(-2.27%)
Apr 20, 2009 33.41 33.85 32.85 33.05 88,803 -0.66(-1.96%)
Apr 17, 2009 33.30 33.80 33.30 33.71 25,745 +0.26(+0.78%)
Apr 16, 2009 32.56 33.55 32.56 33.45 37,045 +0.75(+2.29%)
Apr 15, 2009 32.00 32.70 32.00 32.70 57,376 +0.25(+0.77%)
Apr 14, 2009 32.51 32.51 31.85 32.45 21,518 -0.05(-0.15%)
Apr 13, 2009 31.70 32.56 31.58 32.50 34,815 +1.75(+5.69%)
Apr 09, 2009 29.76 30.75 29.76 30.75 60,460 +1.41(+4.81%)
Apr 08, 2009 28.71 29.40 28.71 29.34 36,856 +0.52(+1.80%)
Apr 07, 2009 29.05 29.10 28.72 28.82 25,021 +0.15(+0.52%)
Apr 06, 2009 28.85 29.19 28.52 28.67 56,942 -0.90(-3.04%)
Apr 03, 2009 29.26 29.75 29.26 29.57 536,065 +0.33(+1.13%)
Apr 02, 2009 28.11 29.50 28.11 29.24 149,834 +1.05(+3.72%)
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.