Skip to main content

Hershey Co (NY: HSY )

196.33 +2.62 (+1.35%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.19 44.59 44.02 44.39 2,069,424 +0.38(+0.86%)
Aug 30, 2011 43.66 44.31 43.36 44.02 2,465,093 +0.17(+0.40%)
Aug 29, 2011 43.71 43.86 43.43 43.84 1,640,428 +0.48(+1.10%)
Aug 26, 2011 42.64 43.42 42.03 43.36 1,720,747 +0.70(+1.63%)
Aug 25, 2011 43.33 43.47 42.56 42.67 1,219,183 -0.66(-1.52%)
Aug 24, 2011 43.55 44.08 42.93 43.33 2,041,013 -0.24(-0.56%)
Aug 23, 2011 42.41 43.57 42.13 43.57 1,650,171 +1.25(+2.96%)
Aug 22, 2011 42.02 42.47 41.83 42.32 1,806,069 +0.85(+2.05%)
Aug 19, 2011 41.40 42.01 41.28 41.47 2,037,915 -0.28(-0.67%)
Aug 18, 2011 42.06 42.26 41.55 41.74 2,328,687 -0.98(-2.29%)
Aug 17, 2011 42.83 43.08 42.46 42.72 1,179,122 +0.12(+0.28%)
Aug 16, 2011 42.55 42.78 42.17 42.60 1,773,122 -0.08(-0.18%)
Aug 15, 2011 42.20 42.72 41.91 42.68 1,588,050 +0.66(+1.58%)
Aug 12, 2011 42.23 42.41 41.74 42.01 2,587,935 +0.05(+0.11%)
Aug 11, 2011 41.22 42.38 40.95 41.97 2,316,432 +0.79(+1.92%)
Aug 10, 2011 41.87 42.17 40.95 41.18 3,282,806 -1.13(-2.67%)
Aug 09, 2011 41.61 42.37 40.50 42.31 3,725,538 +1.24(+3.02%)
Aug 08, 2011 41.61 42.77 41.00 41.07 5,681,068 -1.17(-2.78%)
Aug 05, 2011 41.68 42.67 41.45 42.24 3,542,393 +0.84(+2.04%)
Aug 04, 2011 42.68 42.94 41.40 41.40 3,821,106 -1.53(-3.57%)
Aug 03, 2011 42.09 42.93 41.98 42.93 2,341,841 +0.81(+1.93%)
Aug 02, 2011 42.29 42.41 41.89 42.12 2,141,200 -0.37(-0.87%)
Aug 01, 2011 42.76 42.81 42.04 42.49 1,911,918 +0.03(+0.07%)
Jul 29, 2011 42.55 42.99 42.38 42.46 2,368,912 -0.31(-0.72%)
Jul 28, 2011 43.04 43.29 42.73 42.77 2,858,167 -0.44(-1.03%)
Jul 27, 2011 43.81 43.99 43.14 43.21 2,496,398 -0.79(-1.80%)
Jul 26, 2011 43.85 44.72 43.56 44.00 3,314,976 +0.13(+0.29%)
Jul 25, 2011 44.02 44.31 43.84 43.87 1,680,141 -0.46(-1.04%)
Jul 22, 2011 44.44 44.47 44.26 44.33 2,933,550 +1.08(+2.49%)
Jul 21, 2011 42.75 43.31 42.73 43.26 1,235,241 +0.68(+1.59%)
Jul 20, 2011 42.88 42.88 42.50 42.58 955,170 -0.27(-0.63%)
Jul 19, 2011 42.49 42.87 42.35 42.85 1,064,105 +0.44(+1.05%)
Jul 18, 2011 42.74 42.77 42.15 42.41 992,491 -0.32(-0.76%)
Jul 15, 2011 42.89 42.99 42.53 42.73 1,304,485 -0.17(-0.39%)
Jul 14, 2011 43.28 43.35 42.82 42.90 1,324,406 -0.30(-0.70%)
Jul 13, 2011 43.13 43.36 42.97 43.20 1,192,986 +0.23(+0.53%)
Jul 12, 2011 42.78 43.17 42.52 42.97 1,525,532 +0.08(+0.19%)
Jul 11, 2011 43.08 43.29 42.82 42.89 2,176,263 -0.58(-1.33%)
Jul 08, 2011 43.49 43.60 43.28 43.47 1,199,757 -0.24(-0.55%)
Jul 07, 2011 43.65 43.75 43.45 43.71 1,038,462 +0.27(+0.62%)
Jul 06, 2011 43.24 43.45 43.02 43.44 1,178,958 +0.24(+0.56%)
Jul 05, 2011 43.10 43.26 43.01 43.20 1,036,980 +0.01(+0.02%)
Jul 01, 2011 42.89 43.22 42.67 43.19 1,042,437 +0.42(+0.99%)
Jun 30, 2011 42.98 43.08 42.74 42.77 1,236,063 -0.11(-0.26%)
Jun 29, 2011 42.64 43.05 42.51 42.88 1,243,991 +0.36(+0.85%)
Jun 28, 2011 42.41 42.55 42.29 42.52 1,140,088 +0.23(+0.55%)
Jun 27, 2011 42.11 42.55 42.11 42.29 1,470,966 +0.20(+0.48%)
Jun 24, 2011 42.01 42.14 41.86 42.08 1,594,043 +0.17(+0.39%)
Jun 23, 2011 41.85 41.99 41.43 41.92 1,545,465 -0.17(-0.41%)
Jun 22, 2011 42.17 42.32 42.05 42.09 1,295,066 -0.21(-0.50%)
Jun 21, 2011 42.40 42.43 42.15 42.30 1,348,050 +0.01(+0.02%)
Jun 20, 2011 42.20 42.32 42.19 42.29 956,074 +0.42(+1.01%)
Jun 17, 2011 42.11 42.29 41.78 41.87 1,636,908 -0.17(-0.39%)
Jun 16, 2011 41.26 42.07 41.17 42.04 2,054,607 +0.87(+2.12%)
Jun 15, 2011 41.41 41.48 40.92 41.16 1,454,184 -0.30(-0.73%)
Jun 14, 2011 41.31 41.66 41.17 41.47 1,377,767 +0.32(+0.77%)
Jun 13, 2011 40.56 41.23 40.47 41.15 1,560,006 +0.59(+1.45%)
Jun 10, 2011 40.97 41.03 40.54 40.56 1,617,041 -0.44(-1.06%)
Jun 09, 2011 41.04 41.19 40.73 41.00 1,092,383 -0.08(-0.20%)
Jun 08, 2011 40.86 41.17 40.63 41.08 1,193,398 +0.34(+0.83%)
Jun 07, 2011 40.69 41.01 40.69 40.74 1,201,537 -0.02(-0.04%)
Jun 06, 2011 41.01 41.08 40.74 40.76 1,279,371 -0.25(-0.61%)
Jun 03, 2011 40.86 41.26 40.74 41.01 1,731,683 -0.26(-0.62%)
May 24, 2011 41.47 41.65 41.26 41.26 1,241,945 -0.22(-0.53%)
May 23, 2011 41.61 41.80 41.39 41.48 1,352,990 -0.49(-1.17%)
May 20, 2011 41.16 42.01 41.16 41.97 1,897,461 +0.78(+1.91%)
May 19, 2011 41.61 41.73 41.12 41.19 2,660,883 -0.29(-0.70%)
May 18, 2011 42.19 42.23 41.00 41.48 5,634,826 -1.20(-2.80%)
May 17, 2011 42.47 42.80 42.44 42.68 952,738 +0.01(+0.03%)
May 16, 2011 42.75 42.84 42.55 42.66 1,036,776 -0.21(-0.49%)
May 13, 2011 42.91 43.33 42.83 42.87 1,267,378 -0.17(-0.40%)
May 12, 2011 42.33 43.16 42.21 43.04 1,663,802 +1.00(+2.38%)
May 11, 2011 42.37 42.52 41.95 42.04 821,849 -0.31(-0.72%)
May 10, 2011 41.91 42.45 41.85 42.35 1,543,355 +0.59(+1.41%)
May 09, 2011 42.00 42.10 41.69 41.76 1,361,147 -0.16(-0.37%)
May 06, 2011 42.31 42.59 41.67 41.91 2,091,667 -0.16(-0.37%)
May 05, 2011 42.25 42.44 41.97 42.07 1,866,413 -0.33(-0.78%)
May 04, 2011 42.68 43.13 42.35 42.40 1,794,974 -0.36(-0.84%)
May 03, 2011 42.84 42.95 42.51 42.76 1,531,589 -0.30(-0.69%)
May 02, 2011 43.06 43.09 42.99 43.06 1,202,896 -0.09(-0.21%)
Apr 29, 2011 42.95 43.33 42.84 43.15 1,527,550 +0.13(+0.30%)
Apr 28, 2011 42.74 43.05 42.62 43.02 1,962,916 -0.08(-0.19%)
Apr 27, 2011 42.67 43.33 42.42 43.10 1,998,185 +0.28(+0.66%)
Apr 26, 2011 41.44 43.51 41.31 42.82 4,793,210 +0.48(+1.13%)
Apr 25, 2011 42.02 42.35 41.91 42.34 1,424,604 -0.09(-0.21%)
Apr 21, 2011 42.46 42.63 42.30 42.43 860,411 +0.13(+0.30%)
Apr 20, 2011 42.43 42.61 42.21 42.30 1,410,938 +0.05(+0.12%)
Apr 19, 2011 42.38 42.38 42.00 42.25 1,076,078 -0.02(-0.05%)
Apr 18, 2011 42.56 42.64 42.24 42.27 1,126,381 -0.57(-1.33%)
Apr 15, 2011 42.56 42.84 42.34 42.84 1,153,166 +0.41(+0.97%)
Apr 14, 2011 42.24 42.69 42.15 42.43 1,522,881 +0.17(+0.41%)
Apr 13, 2011 42.11 42.42 42.10 42.26 1,335,248 +0.16(+0.39%)
Apr 12, 2011 41.84 42.32 41.83 42.09 1,398,966 +0.15(+0.36%)
Apr 11, 2011 41.86 42.23 41.69 41.94 1,849,204 +0.29(+0.70%)
Apr 08, 2011 41.57 41.98 41.47 41.65 1,363,761 +0.06(+0.14%)
Apr 07, 2011 41.51 41.64 41.37 41.59 1,277,811 -0.03(-0.07%)
Apr 06, 2011 41.46 41.85 41.36 41.62 1,346,186 +0.26(+0.63%)
Apr 05, 2011 40.89 41.42 40.84 41.36 1,402,596 +0.46(+1.13%)
Apr 04, 2011 40.64 40.96 40.64 40.90 1,389,582 +0.30(+0.74%)
Apr 01, 2011 40.72 40.90 40.48 40.60 1,933,742 -0.04(-0.09%)
Mar 31, 2011 40.92 41.05 40.58 40.64 2,039,803 -0.25(-0.62%)
Mar 30, 2011 40.89 40.89 40.89 40.89 1,724,080 -0.07(-0.18%)
Mar 29, 2011 40.46 40.98 40.45 40.96 1,351,422 +0.43(+1.07%)
Mar 28, 2011 40.70 40.92 40.44 40.53 1,742,072 -0.11(-0.28%)
Mar 25, 2011 40.73 40.89 40.56 40.64 1,206,495 +0.00(+0.00%)
Mar 24, 2011 40.46 40.73 40.43 40.64 1,111,313 +0.22(+0.55%)
Mar 23, 2011 40.53 40.53 40.09 40.42 1,477,526 -0.12(-0.30%)
Mar 22, 2011 40.75 40.90 40.46 40.54 1,299,472 -0.25(-0.62%)
Mar 21, 2011 40.41 40.81 40.38 40.79 1,984,665 +0.52(+1.28%)
Mar 18, 2011 39.99 40.43 39.78 40.28 2,112,597 +0.64(+1.60%)
Mar 17, 2011 39.79 40.14 39.61 39.64 1,939,911 +0.09(+0.23%)
Mar 16, 2011 39.89 40.15 39.54 39.55 3,798,100 -0.48(-1.20%)
Mar 15, 2011 39.76 40.10 39.71 40.03 2,516,550 +0.32(+0.81%)
Mar 14, 2011 40.07 40.18 39.63 39.71 1,514,634 -0.46(-1.15%)
Mar 11, 2011 40.13 40.35 40.07 40.17 690,529 +0.07(+0.19%)
Mar 10, 2011 40.10 40.31 40.04 40.10 1,432,230 -0.21(-0.52%)
Mar 09, 2011 40.02 40.37 40.00 40.31 885,684 +0.16(+0.41%)
Mar 08, 2011 39.98 40.23 39.81 40.14 1,303,177 +0.22(+0.56%)
Mar 07, 2011 39.72 39.98 39.60 39.92 1,543,892 +0.34(+0.85%)
Mar 04, 2011 39.66 39.87 39.52 39.58 1,665,492 -0.07(-0.17%)
Mar 03, 2011 39.45 39.71 39.40 39.65 1,876,682 +0.28(+0.70%)
Mar 02, 2011 39.03 39.45 38.97 39.37 2,544,829 +0.34(+0.88%)
Mar 01, 2011 39.21 39.27 39.03 39.03 2,076,957 -0.09(-0.23%)
Feb 28, 2011 38.62 39.27 38.44 39.12 2,600,154 +0.28(+0.71%)
Feb 25, 2011 38.96 39.05 38.59 38.84 2,874,832 -0.25(-0.63%)
Feb 24, 2011 37.79 39.25 37.78 39.09 5,098,628 +1.35(+3.57%)
Feb 23, 2011 38.07 38.50 37.72 37.74 3,200,154 -0.44(-1.17%)
Feb 22, 2011 37.12 38.35 37.04 38.19 3,153,038 +0.81(+2.17%)
Feb 18, 2011 37.15 37.38 37.01 37.38 1,297,537 +0.19(+0.50%)
Feb 17, 2011 36.73 37.30 36.73 37.19 1,298,740 +0.32(+0.87%)
Feb 16, 2011 36.92 37.09 36.73 36.87 768,108 -0.04(-0.12%)
Feb 15, 2011 36.92 37.01 36.81 36.92 1,077,251 -0.04(-0.12%)
Feb 14, 2011 37.07 37.15 36.78 36.96 1,563,947 -0.18(-0.48%)
Feb 11, 2011 36.76 37.24 36.76 37.14 809,798 +0.22(+0.60%)
Feb 10, 2011 37.31 37.33 36.78 36.92 1,294,817 -0.54(-1.45%)
Feb 09, 2011 37.18 37.53 37.18 37.46 893,500 +0.14(+0.38%)
Feb 08, 2011 36.95 37.41 36.91 37.32 1,645,121 +0.33(+0.90%)
Feb 07, 2011 37.20 37.20 36.84 36.98 2,148,308 -0.51(-1.37%)
Feb 04, 2011 37.10 37.65 36.74 37.50 2,407,520 +0.00(+0.00%)
Feb 03, 2011 36.58 37.76 36.58 37.50 3,149,536 +1.40(+3.87%)
Feb 02, 2011 35.30 36.55 35.25 36.10 3,578,007 +1.09(+3.12%)
Feb 01, 2011 34.75 35.15 34.75 35.01 3,116,449 +0.33(+0.96%)
Jan 31, 2011 34.92 35.11 34.56 34.67 1,389,110 -0.26(-0.74%)
Jan 28, 2011 35.60 35.63 34.88 34.93 1,547,258 -0.59(-1.65%)
Jan 27, 2011 36.08 36.10 35.46 35.52 2,101,553 -0.51(-1.42%)
Jan 26, 2011 36.80 36.83 36.03 36.03 1,351,979 -0.80(-2.18%)
Jan 25, 2011 36.29 36.95 36.22 36.83 1,486,149 +0.60(+1.66%)
Jan 24, 2011 36.60 36.70 36.20 36.23 1,226,229 -0.45(-1.21%)
Jan 21, 2011 36.53 37.05 36.53 36.68 997,193 +0.15(+0.41%)
Jan 20, 2011 36.55 36.89 36.49 36.53 1,552,356 -0.01(-0.02%)
Jan 19, 2011 36.83 36.95 36.45 36.54 1,464,265 -0.37(-1.01%)
Jan 18, 2011 36.88 36.98 36.80 36.91 1,579,393 +0.11(+0.30%)
Jan 14, 2011 36.96 36.98 36.52 36.80 1,273,588 -0.19(-0.52%)
Jan 13, 2011 36.80 37.14 36.46 36.99 2,731,381 +0.76(+2.09%)
Jan 12, 2011 35.94 36.36 35.81 36.23 1,341,204 +0.32(+0.89%)
Jan 11, 2011 35.87 35.97 35.70 35.91 1,063,341 +0.04(+0.10%)
Jan 10, 2011 35.62 35.88 35.58 35.88 1,264,883 +0.13(+0.35%)
Jan 07, 2011 35.94 35.94 35.51 35.75 1,428,917 +0.16(+0.44%)
Jan 06, 2011 35.19 36.17 35.16 35.59 3,111,189 +0.97(+2.81%)
Jan 05, 2011 34.44 34.84 34.36 34.62 1,301,397 +0.19(+0.54%)
Jan 04, 2011 34.81 34.82 34.34 34.44 1,923,752 -0.33(-0.94%)
Jan 03, 2011 35.14 35.16 34.70 34.76 1,178,413 -0.25(-0.72%)
Dec 31, 2010 35.05 35.17 34.89 35.02 765,065 -0.09(-0.25%)
Dec 30, 2010 35.13 35.34 34.94 35.10 792,226 -0.08(-0.23%)
Dec 29, 2010 35.16 35.31 35.00 35.19 944,690 +0.00(+0.00%)
Dec 28, 2010 35.51 35.51 35.10 35.19 652,765 -0.25(-0.71%)
Dec 27, 2010 35.48 35.64 35.29 35.44 692,909 -0.19(-0.52%)
Dec 23, 2010 35.56 35.76 35.54 35.62 671,072 -0.01(-0.04%)
Dec 22, 2010 35.27 35.71 35.27 35.64 996,076 +0.31(+0.88%)
Dec 21, 2010 35.32 35.57 35.12 35.33 816,232 +0.01(+0.02%)
Dec 20, 2010 35.82 35.87 35.19 35.32 1,253,132 -0.55(-1.53%)
Dec 17, 2010 35.81 36.06 35.61 35.87 2,287,718 +0.18(+0.50%)
Dec 16, 2010 35.37 35.71 35.28 35.69 1,369,846 +0.27(+0.78%)
Dec 15, 2010 35.42 35.55 35.28 35.42 1,596,411 +0.03(+0.08%)
Dec 14, 2010 35.00 35.43 34.96 35.39 2,052,158 +0.41(+1.17%)
Dec 13, 2010 35.25 35.49 34.89 34.98 1,830,309 -0.22(-0.63%)
Dec 10, 2010 34.94 35.23 34.74 35.20 1,219,752 +0.24(+0.68%)
Dec 09, 2010 34.20 34.99 34.10 34.96 2,117,026 +0.88(+2.59%)
Dec 08, 2010 34.26 34.32 33.91 34.08 1,950,098 -0.06(-0.17%)
Dec 07, 2010 34.65 34.68 34.06 34.14 2,292,162 -0.34(-0.99%)
Dec 06, 2010 34.62 34.66 34.29 34.48 1,649,239 -0.24(-0.68%)
Dec 03, 2010 34.97 35.24 34.50 34.72 1,354,634 -0.42(-1.18%)
Dec 02, 2010 35.15 35.45 34.96 35.13 1,842,344 +0.06(+0.17%)
Dec 01, 2010 35.05 35.20 34.84 35.07 1,259,538 +0.32(+0.92%)
Nov 30, 2010 34.44 34.79 34.27 34.76 1,422,639 +0.08(+0.24%)
Nov 29, 2010 34.76 34.83 34.34 34.67 1,408,291 -0.39(-1.12%)
Nov 26, 2010 35.05 35.42 34.85 35.07 926,188 +0.07(+0.19%)
Nov 24, 2010 34.79 35.00 35.00 35.00 1,277,045 +0.32(+0.92%)
Nov 23, 2010 34.36 34.79 34.21 34.68 2,195,153 +0.06(+0.17%)
Nov 22, 2010 34.33 34.64 34.18 34.62 1,402,855 +0.31(+0.91%)
Nov 19, 2010 34.37 34.37 34.04 34.31 1,827,582 -0.02(-0.06%)
Nov 18, 2010 34.33 34.41 34.03 34.33 1,780,561 +0.23(+0.67%)
Nov 17, 2010 34.24 34.38 34.07 34.10 2,158,345 -0.12(-0.34%)
Nov 16, 2010 34.50 34.65 33.88 34.22 2,944,814 -0.44(-1.28%)
Nov 15, 2010 35.08 35.14 34.63 34.66 1,882,862 -0.41(-1.16%)
Nov 12, 2010 35.11 35.32 34.94 35.07 1,067,110 -0.32(-0.90%)
Nov 11, 2010 35.24 35.54 35.10 35.39 1,336,902 +0.04(+0.13%)
Nov 10, 2010 35.48 35.59 35.22 35.34 1,348,644 -0.18(-0.50%)
Nov 09, 2010 35.74 35.76 35.26 35.52 1,501,539 -0.22(-0.62%)
Nov 08, 2010 35.66 35.93 35.48 35.74 1,141,828 -0.02(-0.06%)
Nov 05, 2010 35.84 36.02 35.40 35.76 1,799,569 -0.27(-0.76%)
Nov 04, 2010 36.39 36.45 35.97 36.04 1,778,031 -0.24(-0.67%)
Nov 03, 2010 36.18 36.38 35.93 36.28 1,264,257 +0.20(+0.55%)
Nov 02, 2010 36.50 36.61 36.01 36.08 1,179,311 -0.15(-0.43%)
Nov 01, 2010 36.63 36.66 36.09 36.23 929,016 -0.27(-0.73%)
Oct 29, 2010 36.32 36.62 36.31 36.50 1,008,757 +0.10(+0.26%)
Oct 28, 2010 36.08 36.63 36.07 36.40 1,640,547 +0.33(+0.92%)
Oct 27, 2010 36.23 36.23 35.76 36.07 1,513,689 -0.51(-1.39%)
Oct 25, 2010 36.79 37.12 36.54 36.58 1,673,385 -0.23(-0.62%)
Oct 22, 2010 36.43 36.86 36.34 36.81 1,315,974 +0.44(+1.20%)
Oct 21, 2010 36.52 37.04 35.95 36.38 3,858,697 -1.31(-3.48%)
Oct 20, 2010 37.56 38.16 37.56 37.69 1,701,930 +0.09(+0.24%)
Oct 19, 2010 37.57 37.81 37.44 37.60 2,026,015 -0.26(-0.68%)
Oct 18, 2010 37.82 37.94 37.70 37.86 1,520,516 -0.21(-0.56%)
Oct 15, 2010 37.62 38.17 37.56 38.07 2,919,241 +0.56(+1.49%)
Oct 14, 2010 37.33 37.61 37.23 37.51 2,189,432 +0.07(+0.20%)
Oct 13, 2010 36.88 37.48 36.78 37.44 2,676,663 +0.63(+1.70%)
Oct 12, 2010 36.08 36.85 36.08 36.81 2,379,151 +0.48(+1.32%)
Oct 11, 2010 35.85 36.36 35.73 36.33 2,168,161 +0.38(+1.05%)
Oct 08, 2010 35.95 36.01 35.35 35.95 2,203,605 +0.64(+1.82%)
Oct 07, 2010 35.73 35.75 35.23 35.31 1,357,176 -0.21(-0.60%)
Oct 06, 2010 35.55 35.74 35.42 35.53 1,765,857 +0.07(+0.21%)
Oct 05, 2010 35.36 35.59 35.19 35.45 1,633,583 +0.32(+0.92%)
Oct 04, 2010 35.05 35.25 34.92 35.13 1,235,864 -0.12(-0.33%)
Oct 01, 2010 35.25 35.39 34.95 35.25 1,132,688 +0.15(+0.41%)
Sep 30, 2010 35.10 35.56 35.07 35.10 5,423 -0.15(-0.41%)
Sep 29, 2010 35.20 35.43 34.97 35.25 1,105,102 +0.11(+0.31%)
Sep 28, 2010 34.94 35.19 34.70 35.14 1,323,152 +0.17(+0.49%)
Sep 27, 2010 35.42 35.42 34.95 34.97 1,375,139 -0.52(-1.48%)
Sep 24, 2010 35.35 35.56 35.25 35.49 2,042,712 +0.41(+1.18%)
Sep 23, 2010 35.21 35.24 34.94 35.08 1,528,849 -0.18(-0.52%)
Sep 22, 2010 35.31 35.59 35.08 35.26 2,093,604 -0.11(-0.31%)
Sep 21, 2010 35.45 35.56 35.11 35.37 2,230,327 -0.13(-0.35%)
Sep 20, 2010 34.83 35.54 34.62 35.50 1,987,037 +0.56(+1.60%)
Sep 17, 2010 34.94 35.07 34.61 34.94 4,228,258 +1.24(+3.68%)
Sep 15, 2010 33.59 33.72 33.42 33.70 2,531,362 +0.15(+0.44%)
Sep 14, 2010 33.58 33.81 33.51 33.55 2,292,996 -0.19(-0.57%)
Sep 13, 2010 34.10 34.10 33.63 33.74 2,165,262 -0.14(-0.41%)
Sep 10, 2010 34.18 34.24 33.58 33.88 2,776,852 -0.29(-0.84%)
Sep 09, 2010 34.43 34.55 34.10 34.17 1,510,473 -0.07(-0.22%)
Sep 08, 2010 34.24 34.35 34.07 34.24 1,626,582 +0.00(+0.00%)
Sep 07, 2010 34.63 34.70 34.06 34.24 222 -0.52(-1.51%)
Sep 03, 2010 34.78 34.80 34.45 34.77 1,036,751 +0.11(+0.32%)
Sep 02, 2010 34.90 34.94 34.25 34.66 326 -0.13(-0.38%)
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.