Qualcomm, Inc. (NQ: QCOM )

119.54 -3.91 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.98 24.45 23.79 23.87 27,040,710 -0.22(-0.91%)
Jun 29, 2010 24.55 24.56 23.89 24.09 38,316,808 -1.04(-4.14%)
Jun 25, 2010 25.22 25.36 24.91 25.12 30,820,108 -0.16(-0.63%)
Jun 24, 2010 25.60 25.66 25.17 25.28 29,418,036 -0.46(-1.78%)
Jun 23, 2010 25.88 26.03 25.63 25.74 20,731,596 -0.11(-0.42%)
Jun 22, 2010 25.99 26.43 25.84 25.85 22,410,766 -0.05(-0.20%)
Jun 21, 2010 26.06 26.29 25.70 25.90 17,022,578 -0.04(-0.14%)
Jun 18, 2010 25.98 26.22 25.85 25.94 34,943,020 -0.01(-0.06%)
Jun 17, 2010 25.61 26.00 25.44 25.95 21,099,076 +0.46(+1.80%)
Jun 16, 2010 25.73 25.76 25.29 25.50 30,919,724 -0.36(-1.41%)
Jun 15, 2010 25.44 25.87 25.43 25.86 18,984,642 +0.57(+2.27%)
Jun 14, 2010 25.95 26.08 25.23 25.28 21,609,194 -0.41(-1.61%)
Jun 11, 2010 25.10 25.78 25.09 25.70 20,260,714 +0.24(+0.94%)
Jun 10, 2010 25.55 25.56 24.95 25.46 42,265,324 +0.23(+0.89%)
Jun 09, 2010 25.66 25.71 25.17 25.23 33,172,840 -0.40(-1.56%)
Jun 08, 2010 25.32 25.66 25.12 25.63 31,000,930 +0.19(+0.74%)
Jun 07, 2010 25.69 26.00 25.42 25.44 25,529,414 -0.21(-0.83%)
Jun 04, 2010 25.98 26.32 25.55 25.66 31,764,326 -0.85(-3.20%)
Jun 03, 2010 26.35 26.75 26.00 26.51 27,924,416 +0.33(+1.25%)
Jun 02, 2010 25.53 26.19 25.22 26.18 29,543,850 +0.69(+2.71%)
Jun 01, 2010 25.76 26.22 25.41 25.49 26,503,820 -0.36(-1.38%)
May 28, 2010 25.84 26.11 25.55 25.84 29,236,916 +0.00(+0.00%)
May 27, 2010 25.69 25.87 25.51 25.84 32,345,060 +0.49(+1.95%)
May 26, 2010 25.98 26.24 25.26 25.35 36,641,716 -0.39(-1.52%)
May 25, 2010 25.22 25.78 24.95 25.74 34,501,228 -0.04(-0.17%)
May 24, 2010 25.74 26.13 25.61 25.79 22,577,002 -0.16(-0.61%)
May 21, 2010 25.37 26.23 25.18 25.95 39,612,200 +0.22(+0.84%)
May 20, 2010 25.79 26.20 25.48 25.73 38,139,480 -0.62(-2.36%)
May 19, 2010 26.52 26.67 26.15 26.35 25,661,074 -0.19(-0.71%)
May 18, 2010 26.76 27.08 26.39 26.54 31,988,554 -0.47(-1.75%)
May 17, 2010 27.08 27.25 26.58 27.01 30,930,438 +0.05(+0.17%)
May 14, 2010 27.30 27.50 26.68 26.96 27,325,508 -0.48(-1.74%)
May 13, 2010 27.45 27.96 27.30 27.44 25,406,734 -0.14(-0.52%)
May 12, 2010 27.47 27.75 27.26 27.59 24,356,350 +0.49(+1.81%)
May 11, 2010 27.28 27.41 26.78 27.09 24,216,970 +0.08(+0.29%)
May 10, 2010 27.00 27.33 26.82 27.02 31,473,384 +0.63(+2.38%)
May 07, 2010 26.34 26.65 25.47 26.39 50,373,788 -0.12(-0.46%)
May 06, 2010 27.01 27.20 25.71 26.51 38,987,996 -0.70(-2.56%)
May 05, 2010 27.03 27.39 26.75 27.21 25,441,850 +0.03(+0.09%)
May 04, 2010 27.67 27.69 26.75 27.18 34,844,844 -0.75(-2.69%)
May 03, 2010 28.13 28.23 27.69 27.93 26,783,306 -0.03(-0.10%)
Apr 30, 2010 28.30 28.40 27.91 27.96 25,538,838 -0.22(-0.77%)
Apr 29, 2010 28.17 28.35 28.03 28.18 24,440,712 +0.12(+0.41%)
Apr 28, 2010 27.63 28.08 27.47 28.06 38,323,316 +0.65(+2.37%)
Apr 27, 2010 27.64 28.08 27.35 27.41 48,966,644 -0.14(-0.50%)
Apr 26, 2010 27.67 27.98 27.31 27.55 35,462,156 -0.10(-0.37%)
Apr 23, 2010 28.18 28.22 27.33 27.65 88,878,408 -0.78(-2.75%)
Apr 22, 2010 28.74 29.17 28.11 28.43 133,980,096 -2.38(-7.74%)
Apr 21, 2010 31.32 31.37 30.56 30.82 47,272,856 -0.48(-1.52%)
Apr 20, 2010 30.90 31.34 30.72 31.29 20,422,044 +0.39(+1.26%)
Apr 19, 2010 30.82 31.08 30.54 30.90 20,694,808 +0.01(+0.02%)
Apr 16, 2010 30.85 31.07 30.54 30.90 32,979,486 +0.03(+0.09%)
Apr 15, 2010 30.84 31.22 30.71 30.87 22,429,040 +0.07(+0.23%)
Apr 14, 2010 30.53 30.94 30.43 30.80 27,248,442 +0.22(+0.71%)
Apr 13, 2010 30.38 30.64 30.22 30.58 14,887,635 +0.05(+0.17%)
Apr 12, 2010 30.38 30.69 30.36 30.53 12,166,816 +0.04(+0.14%)
Apr 09, 2010 30.51 30.63 30.25 30.48 22,343,896 -0.17(-0.54%)
Apr 08, 2010 30.86 30.88 30.43 30.65 17,948,874 -0.27(-0.86%)
Apr 07, 2010 30.63 30.99 30.63 30.92 22,259,044 +0.25(+0.80%)
Apr 06, 2010 30.52 30.77 30.50 30.67 13,926,705 -0.07(-0.24%)
Apr 05, 2010 30.80 31.09 30.64 30.75 20,323,648 +0.19(+0.61%)
Apr 01, 2010 30.48 30.56 30.56 30.56 22,574,966 +0.22(+0.74%)
Mar 31, 2010 30.35 30.52 30.25 30.33 20,655,424 -0.12(-0.40%)
Mar 30, 2010 30.69 30.72 30.32 30.46 28,319,546 +0.27(+0.89%)
Mar 29, 2010 30.36 30.43 30.07 30.19 16,013,647 -0.05(-0.17%)
Mar 26, 2010 30.36 30.75 30.08 30.24 41,208,228 -0.26(-0.86%)
Mar 25, 2010 30.75 31.69 30.36 30.50 93,081,328 +1.45(+4.98%)
Mar 24, 2010 29.09 29.23 28.93 29.05 17,956,352 -0.24(-0.81%)
Mar 23, 2010 29.23 29.34 28.94 29.29 19,118,344 +0.18(+0.60%)
Mar 22, 2010 28.97 29.31 28.82 29.12 22,648,880 +0.16(+0.57%)
Mar 19, 2010 29.29 29.36 28.76 28.95 46,230,200 -0.27(-0.94%)
Mar 18, 2010 28.36 29.30 28.31 29.23 62,967,940 +1.11(+3.93%)
Mar 17, 2010 28.23 28.33 27.98 28.12 32,190,614 -0.08(-0.28%)
Mar 16, 2010 28.12 28.27 27.90 28.20 38,316,560 +0.10(+0.36%)
Mar 15, 2010 28.19 28.24 27.95 28.10 23,977,510 -0.06(-0.21%)
Mar 12, 2010 28.28 28.48 28.05 28.16 28,653,900 -0.11(-0.38%)
Mar 11, 2010 28.09 28.37 27.98 28.27 22,582,936 +0.16(+0.57%)
Mar 10, 2010 27.88 28.27 27.83 28.11 21,095,312 +0.14(+0.52%)
Mar 09, 2010 28.00 28.13 27.83 27.96 27,851,988 -0.08(-0.28%)
Mar 08, 2010 28.07 28.20 27.91 28.04 19,165,032 +0.02(+0.08%)
Mar 05, 2010 28.55 28.57 27.92 28.02 36,611,756 -0.35(-1.25%)
Mar 04, 2010 28.15 28.40 27.89 28.37 40,677,336 +0.40(+1.45%)
Mar 03, 2010 27.82 28.31 27.74 27.97 58,295,324 +0.55(+2.00%)
Mar 02, 2010 26.57 27.80 26.44 27.42 107,728,808 +1.71(+6.66%)
Mar 01, 2010 26.62 26.62 25.63 25.71 81,631,576 -0.81(-3.06%)
Feb 26, 2010 26.83 26.84 26.39 26.52 42,278,432 -0.36(-1.34%)
Feb 25, 2010 26.91 27.47 26.36 26.88 48,198,124 -0.50(-1.82%)
Feb 24, 2010 27.91 27.95 27.23 27.38 37,503,404 -0.36(-1.30%)
Feb 23, 2010 28.07 28.18 27.64 27.74 24,906,962 -0.34(-1.20%)
Feb 22, 2010 28.65 28.71 27.85 28.08 38,428,752 -0.42(-1.47%)
Feb 19, 2010 28.66 28.68 28.41 28.49 37,018,832 -0.16(-0.55%)
Feb 18, 2010 28.41 28.75 28.35 28.65 27,099,670 +0.27(+0.96%)
Feb 17, 2010 28.14 28.57 28.08 28.38 34,364,816 +0.30(+1.05%)
Feb 16, 2010 28.13 28.28 27.85 28.08 47,659,924 +0.13(+0.46%)
Feb 12, 2010 27.48 27.95 27.95 27.95 51,844,856 +0.60(+2.18%)
Feb 11, 2010 26.82 27.44 26.63 27.36 47,520,444 +0.42(+1.55%)
Feb 10, 2010 27.14 27.46 26.86 26.94 32,885,392 -0.35(-1.27%)
Feb 09, 2010 27.29 27.56 27.09 27.28 39,717,752 +0.29(+1.07%)
Feb 08, 2010 27.43 27.48 26.97 27.00 38,033,952 -0.38(-1.39%)
Feb 05, 2010 27.64 27.78 26.94 27.38 54,705,996 -0.09(-0.34%)
Feb 04, 2010 28.26 28.27 27.46 27.47 55,397,680 -1.05(-3.68%)
Feb 03, 2010 28.04 28.59 27.78 28.52 51,181,348 +0.27(+0.94%)
Feb 02, 2010 28.66 28.71 28.05 28.26 63,134,076 -0.37(-1.28%)
Feb 01, 2010 28.25 28.77 27.84 28.62 76,015,664 +0.42(+1.48%)
Jan 29, 2010 29.39 29.42 27.70 28.21 156,769,968 -0.93(-3.19%)
Jan 28, 2010 30.31 30.31 28.80 29.13 181,808,544 -4.84(-14.24%)
Jan 27, 2010 33.48 34.05 33.30 33.97 37,563,468 +0.22(+0.66%)
Jan 26, 2010 33.75 34.16 33.51 33.75 25,462,038 -0.01(-0.04%)
Jan 25, 2010 33.81 34.32 33.61 33.76 21,265,030 +0.09(+0.28%)
Jan 22, 2010 34.63 34.96 33.59 33.67 30,856,010 -0.94(-2.72%)
Jan 21, 2010 34.78 35.27 34.49 34.61 25,986,756 -0.19(-0.54%)
Jan 20, 2010 35.20 35.22 34.40 34.80 25,220,268 -0.70(-1.97%)
Jan 19, 2010 34.99 35.77 34.94 35.50 23,015,660 +0.57(+1.63%)
Jan 15, 2010 34.99 34.93 34.93 34.93 29,928,786 +0.12(+0.33%)
Jan 14, 2010 34.73 35.06 34.70 34.81 19,107,088 -0.24(-0.68%)
Jan 13, 2010 35.16 35.23 34.71 35.05 17,265,972 +0.15(+0.43%)
Jan 12, 2010 35.17 35.42 34.60 34.90 25,022,318 -0.58(-1.62%)
Jan 11, 2010 35.68 35.76 35.01 35.47 20,386,302 -0.13(-0.36%)
Jan 08, 2010 35.35 35.84 35.19 35.60 36,043,500 +0.35(+1.00%)
Jan 07, 2010 34.37 35.28 34.22 35.25 35,091,320 +0.99(+2.90%)
Jan 06, 2010 34.73 34.86 34.10 34.26 31,600,894 -0.34(-0.98%)
Jan 05, 2010 34.20 34.78 34.19 34.60 33,681,188 +0.81(+2.41%)
Jan 04, 2010 33.68 34.05 33.52 33.78 20,244,248 +0.49(+1.47%)
Dec 31, 2009 33.74 33.29 33.29 33.29 10,694,321 -0.43(-1.28%)
Dec 30, 2009 33.33 33.82 33.28 33.73 10,503,132 +0.15(+0.45%)
Dec 29, 2009 33.29 33.74 33.19 33.57 12,274,764 +0.28(+0.84%)
Dec 28, 2009 33.14 33.32 32.93 33.29 10,296,558 +0.12(+0.35%)
Dec 24, 2009 33.06 33.19 32.96 33.18 5,224,340 +0.11(+0.33%)
Dec 23, 2009 33.09 33.11 32.91 33.07 12,159,302 +0.08(+0.24%)
Dec 22, 2009 32.86 33.04 32.67 32.99 13,459,742 +0.31(+0.95%)
Dec 21, 2009 32.30 32.92 32.25 32.68 16,191,711 +0.60(+1.88%)
Dec 18, 2009 31.91 32.10 31.70 32.08 25,660,984 +0.19(+0.59%)
Dec 17, 2009 32.15 32.27 31.84 31.89 13,016,522 -0.27(-0.85%)
Dec 16, 2009 32.32 32.42 32.14 32.16 13,523,077 -0.14(-0.42%)
Dec 15, 2009 32.09 32.57 31.99 32.30 15,720,165 +0.15(+0.47%)
Dec 14, 2009 32.25 32.55 32.09 32.15 16,332,577 -0.17(-0.51%)
Dec 11, 2009 32.83 33.02 32.19 32.32 22,916,248 -0.48(-1.45%)
Dec 10, 2009 32.40 32.96 32.35 32.79 20,691,432 +0.57(+1.76%)
Dec 09, 2009 31.92 32.29 31.80 32.22 15,868,384 +0.13(+0.40%)
Dec 08, 2009 32.18 32.53 31.76 32.09 18,276,032 -0.22(-0.67%)
Dec 07, 2009 32.47 32.69 32.24 32.31 11,790,366 -0.19(-0.60%)
Dec 04, 2009 32.41 32.88 32.16 32.50 20,380,046 +0.38(+1.19%)
Dec 03, 2009 32.42 32.59 32.10 32.12 14,936,406 -0.31(-0.95%)
Dec 02, 2009 32.55 32.78 32.32 32.43 17,480,942 +0.00(+0.00%)
Dec 01, 2009 32.39 32.73 32.30 32.43 19,646,892 +0.04(+0.13%)
Nov 30, 2009 32.26 32.44 31.90 32.39 15,783,280 +0.01(+0.02%)
Nov 27, 2009 32.21 32.67 32.16 32.38 8,575,328 -0.32(-0.99%)
Nov 25, 2009 32.89 32.99 32.63 32.70 11,572,414 -0.09(-0.26%)
Nov 24, 2009 33.04 33.11 32.66 32.79 15,431,373 +0.01(+0.02%)
Nov 23, 2009 32.57 33.04 32.57 32.78 13,062,725 +0.32(+1.00%)
Nov 20, 2009 32.21 32.57 32.21 32.46 17,448,696 +0.01(+0.02%)
Nov 19, 2009 32.42 32.65 32.06 32.45 20,727,350 -0.29(-0.88%)
Nov 18, 2009 32.98 33.06 32.53 32.74 18,299,714 -0.36(-1.09%)
Nov 17, 2009 32.80 33.10 32.72 33.10 14,354,938 +0.35(+1.05%)
Nov 16, 2009 33.04 33.29 32.60 32.75 18,604,070 -0.19(-0.57%)
Nov 13, 2009 32.75 33.11 32.56 32.94 22,797,854 +0.66(+2.05%)
Nov 12, 2009 32.17 32.52 32.04 32.28 19,778,890 +0.14(+0.43%)
Nov 11, 2009 31.93 32.21 31.92 32.14 21,798,386 +0.22(+0.70%)
Nov 10, 2009 32.14 32.21 31.88 31.92 17,386,048 -0.29(-0.89%)
Nov 09, 2009 31.84 32.39 31.78 32.21 24,763,200 +0.61(+1.94%)
Nov 06, 2009 31.32 31.65 31.24 31.60 22,222,100 +0.04(+0.11%)
Nov 05, 2009 30.98 31.58 30.89 31.56 50,765,464 +1.62(+5.41%)
Nov 04, 2009 30.52 30.75 29.88 29.94 33,630,488 -0.45(-1.47%)
Nov 03, 2009 30.03 30.44 29.86 30.39 26,060,810 +0.30(+0.98%)
Nov 02, 2009 29.76 30.23 29.57 30.09 20,366,500 +0.35(+1.16%)
Oct 30, 2009 30.68 31.01 29.74 29.75 29,660,816 -0.68(-2.22%)
Oct 29, 2009 30.23 30.62 30.13 30.42 28,353,326 +0.46(+1.54%)
Oct 28, 2009 29.57 30.21 29.51 29.96 31,399,518 +0.45(+1.54%)
Oct 27, 2009 29.37 29.74 29.29 29.51 20,962,608 +0.23(+0.79%)
Oct 26, 2009 29.19 29.84 29.05 29.28 23,724,550 -0.01(-0.05%)
Oct 23, 2009 29.40 29.59 29.17 29.29 22,743,012 -0.27(-0.93%)
Oct 22, 2009 29.31 29.68 28.90 29.57 35,204,804 -0.24(-0.80%)
Oct 21, 2009 29.70 30.19 29.70 29.80 24,405,736 +0.07(+0.24%)
Oct 20, 2009 30.11 30.19 29.58 29.73 24,208,028 -0.54(-1.79%)
Oct 19, 2009 30.22 30.47 29.91 30.27 18,234,920 +0.07(+0.24%)
Oct 16, 2009 30.57 30.63 29.74 30.20 31,604,320 -0.35(-1.15%)
Oct 15, 2009 30.31 30.57 30.14 30.55 22,068,858 +0.16(+0.52%)
Oct 14, 2009 30.11 30.49 29.95 30.39 32,005,670 +0.68(+2.28%)
Oct 13, 2009 29.96 30.11 29.57 29.72 21,450,620 -0.18(-0.60%)
Oct 12, 2009 30.15 30.24 29.65 29.90 19,079,102 -0.12(-0.38%)
Oct 09, 2009 29.84 30.06 29.15 30.01 48,076,360 +0.18(+0.60%)
Oct 08, 2009 30.72 30.72 29.77 29.83 33,931,800 -0.53(-1.73%)
Oct 07, 2009 30.53 30.70 30.24 30.36 21,300,010 -0.32(-1.03%)
Oct 06, 2009 30.43 31.24 30.38 30.67 34,151,880 +0.49(+1.62%)
Oct 05, 2009 29.94 30.44 29.75 30.18 24,727,948 +0.36(+1.21%)
Oct 02, 2009 30.50 30.67 29.67 29.83 48,232,060 -0.91(-2.95%)
Oct 01, 2009 32.11 32.13 30.59 30.73 44,361,896 -1.64(-5.07%)
Sep 30, 2009 32.91 32.98 32.03 32.37 28,153,418 -0.37(-1.14%)
Sep 29, 2009 33.06 33.13 32.57 32.75 21,963,742 -0.34(-1.02%)
Sep 28, 2009 32.49 33.36 32.40 33.09 25,698,516 +0.91(+2.84%)
Sep 25, 2009 32.01 32.48 31.88 32.17 27,081,634 +0.03(+0.09%)
Sep 24, 2009 31.97 32.29 31.80 32.14 26,408,430 +0.31(+0.97%)
Sep 23, 2009 32.10 32.32 31.80 31.83 24,837,156 -0.26(-0.81%)
Sep 22, 2009 32.38 32.38 31.91 32.09 20,472,024 -0.20(-0.62%)
Sep 21, 2009 31.70 32.38 31.67 32.29 20,308,564 +0.30(+0.92%)
Sep 18, 2009 32.64 32.67 31.67 32.00 42,897,400 -0.40(-1.24%)
Sep 17, 2009 32.75 32.86 32.29 32.40 24,373,714 -0.50(-1.51%)
Sep 16, 2009 32.99 33.06 32.34 32.90 28,824,788 -0.03(-0.09%)
Sep 15, 2009 33.11 33.20 32.85 32.93 21,424,416 -0.35(-1.04%)
Sep 14, 2009 33.22 33.45 32.96 33.27 16,642,222 -0.27(-0.82%)
Sep 11, 2009 33.57 33.62 33.05 33.55 14,542,310 -0.03(-0.09%)
Sep 10, 2009 33.21 33.65 33.03 33.57 19,826,648 +0.31(+0.93%)
Sep 09, 2009 32.94 33.50 32.54 33.27 30,918,940 +0.14(+0.43%)
Sep 08, 2009 33.04 33.14 32.75 33.12 21,366,062 +0.22(+0.66%)
Sep 04, 2009 32.41 33.09 32.21 32.91 20,404,274 +0.50(+1.55%)
Sep 03, 2009 32.53 32.60 31.76 32.40 43,562,340 -0.29(-0.88%)
Sep 02, 2009 32.39 32.97 32.16 32.69 19,567,406 +0.05(+0.15%)
Sep 01, 2009 33.14 33.63 32.42 32.64 26,787,446 -0.77(-2.31%)
Aug 31, 2009 33.83 33.83 33.10 33.41 22,052,396 -0.58(-1.69%)
Aug 28, 2009 34.35 34.69 33.78 33.99 16,646,901 -0.02(-0.06%)
Aug 27, 2009 34.10 34.24 33.68 34.01 14,894,501 -0.20(-0.59%)
Aug 26, 2009 33.82 34.39 33.65 34.21 20,116,614 +0.39(+1.15%)
Aug 25, 2009 34.02 34.44 33.74 33.82 29,858,642 -0.30(-0.89%)
Aug 24, 2009 33.73 34.19 33.73 34.12 16,148,055 +0.09(+0.25%)
Aug 21, 2009 34.16 34.18 33.56 34.04 28,765,100 +0.14(+0.42%)
Aug 20, 2009 32.96 34.04 32.93 33.89 26,284,434 +0.99(+3.00%)
Aug 19, 2009 32.28 33.03 32.14 32.91 15,595,012 +0.41(+1.26%)
Aug 18, 2009 32.42 32.60 32.13 32.50 19,630,196 +0.14(+0.45%)
Aug 17, 2009 32.73 32.88 32.29 32.35 19,056,300 -0.85(-2.56%)
Aug 14, 2009 33.48 33.48 32.74 33.20 16,448,507 -0.32(-0.97%)
Aug 13, 2009 33.47 33.75 33.18 33.52 15,561,985 +0.15(+0.45%)
Aug 12, 2009 32.69 33.81 32.68 33.37 21,613,308 +0.70(+2.14%)
Aug 11, 2009 32.83 33.21 32.66 32.68 20,287,660 -0.24(-0.74%)
Aug 10, 2009 32.80 33.16 32.73 32.92 13,775,751 -0.17(-0.50%)
Aug 07, 2009 33.16 33.42 33.00 33.09 16,615,958 +0.27(+0.81%)
Aug 06, 2009 33.04 33.09 32.60 32.82 15,641,915 -0.15(-0.46%)
Aug 05, 2009 33.27 33.39 32.61 32.97 17,753,764 -0.36(-1.08%)
Aug 04, 2009 33.69 33.72 33.08 33.33 18,395,192 -0.48(-1.41%)
Aug 03, 2009 33.59 33.94 33.33 33.81 16,467,705 +0.55(+1.64%)
Jul 31, 2009 33.29 33.72 33.14 33.26 18,665,086 -0.22(-0.67%)
Jul 30, 2009 33.61 34.15 33.38 33.48 20,860,440 +0.19(+0.58%)
Jul 29, 2009 33.11 33.47 32.96 33.29 15,396,230 -0.08(-0.24%)
Jul 28, 2009 33.35 33.48 33.07 33.37 20,924,232 -0.09(-0.26%)
Jul 27, 2009 33.64 34.08 33.22 33.45 20,999,510 -0.63(-1.84%)
Jul 24, 2009 33.90 34.26 33.58 34.08 18,877,570 -0.04(-0.11%)
Jul 23, 2009 33.35 34.15 33.11 34.11 56,557,272 -0.76(-2.17%)
Jul 22, 2009 34.40 35.06 34.15 34.87 35,460,556 +0.34(+0.98%)
Jul 21, 2009 33.84 34.55 33.37 34.53 30,055,506 +0.68(+2.02%)
Jul 20, 2009 34.16 34.18 33.39 33.85 25,526,188 -0.27(-0.78%)
Jul 17, 2009 33.75 34.27 33.29 34.11 32,173,420 +0.49(+1.46%)
Jul 16, 2009 33.06 33.71 32.93 33.63 24,246,800 +0.48(+1.43%)
Jul 15, 2009 32.45 33.21 32.21 33.15 27,366,590 +1.01(+3.16%)
Jul 14, 2009 31.85 32.27 31.63 32.14 15,797,930 +0.24(+0.77%)
Jul 13, 2009 31.17 31.90 30.71 31.89 21,749,270 +0.63(+2.00%)
Jul 10, 2009 31.04 31.38 30.80 31.26 14,365,473 +0.27(+0.88%)
Jul 09, 2009 31.42 31.49 30.95 30.99 21,780,998 -0.35(-1.12%)
Jul 08, 2009 31.29 31.60 30.99 31.34 22,920,270 -0.09(-0.30%)
Jul 07, 2009 32.53 32.62 31.32 31.44 26,953,884 -1.09(-3.36%)
Jul 06, 2009 31.83 32.63 31.58 32.53 23,037,690 +0.37(+1.16%)
Jul 02, 2009 32.29 32.49 31.83 32.16 17,592,052 -0.35(-1.06%)
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.