Qualcomm, Inc. (NQ: QCOM )

125.01 +6.63 (+5.60%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.14 29.26 28.54 28.66 17,823,614 -0.34(-1.16%)
Jun 29, 2006 28.59 29.16 27.85 28.99 28,021,620 +0.77(+2.71%)
Jun 28, 2006 27.87 28.27 27.58 28.23 19,176,664 +0.56(+2.02%)
Jun 27, 2006 28.53 28.88 27.56 27.67 23,224,516 -1.00(-3.49%)
Jun 26, 2006 28.61 29.08 28.39 28.67 23,384,046 +0.42(+1.49%)
Jun 23, 2006 28.76 28.84 27.73 28.25 73,994,160 -1.34(-4.54%)
Jun 22, 2006 31.37 31.40 29.48 29.59 49,059,088 -2.02(-6.38%)
Jun 21, 2006 31.50 32.18 31.33 31.61 22,104,522 +0.21(+0.66%)
Jun 20, 2006 31.20 31.75 30.82 31.40 18,837,566 +0.37(+1.20%)
Jun 19, 2006 31.70 31.75 30.78 31.03 20,322,908 -0.40(-1.27%)
Jun 16, 2006 31.94 32.18 30.77 31.43 38,534,856 -0.67(-2.09%)
Jun 15, 2006 31.22 32.18 31.07 32.10 27,219,764 +1.17(+3.79%)
Jun 14, 2006 30.19 30.97 29.98 30.93 28,481,160 +1.01(+3.37%)
Jun 13, 2006 30.54 30.69 29.73 29.92 52,383,892 +0.46(+1.58%)
Jun 12, 2006 30.94 31.11 29.36 29.46 32,812,122 -1.61(-5.18%)
Jun 09, 2006 32.18 32.48 30.78 31.07 24,845,322 -0.72(-2.27%)
Jun 08, 2006 32.05 32.26 30.21 31.79 39,119,132 -0.74(-2.26%)
Jun 07, 2006 33.15 33.42 32.43 32.53 17,145,002 -0.49(-1.49%)
Jun 06, 2006 32.67 33.23 32.55 33.02 18,892,060 +0.35(+1.07%)
Jun 05, 2006 33.37 33.59 32.65 32.67 15,767,142 -0.94(-2.81%)
Jun 02, 2006 33.98 34.16 33.23 33.61 16,421,937 -0.04(-0.11%)
Jun 01, 2006 32.33 33.65 32.03 33.65 22,344,230 +1.32(+4.07%)
May 31, 2006 31.99 32.51 31.80 32.33 18,925,462 +0.35(+1.10%)
May 30, 2006 32.62 32.83 31.98 31.98 20,843,632 -0.94(-2.85%)
May 26, 2006 33.06 33.20 32.61 32.92 12,806,305 -0.02(-0.07%)
May 25, 2006 32.90 33.18 32.47 32.94 18,461,932 +0.34(+1.03%)
May 24, 2006 32.27 32.81 31.54 32.60 32,550,478 +0.15(+0.46%)
May 23, 2006 33.53 33.73 32.45 32.45 22,935,668 -0.89(-2.68%)
May 22, 2006 33.22 33.74 32.97 33.35 20,209,130 -0.31(-0.93%)
May 19, 2006 32.96 34.11 32.90 33.66 31,931,488 +0.51(+1.55%)
May 18, 2006 33.79 34.11 33.10 33.15 21,460,848 -0.39(-1.17%)
May 17, 2006 33.13 34.19 33.07 33.54 31,343,934 -0.92(-2.68%)
May 16, 2006 34.86 35.40 34.32 34.46 19,799,842 -0.31(-0.90%)
May 15, 2006 34.73 34.91 33.87 34.78 25,983,070 -0.26(-0.73%)
May 12, 2006 35.29 35.49 34.72 35.04 21,013,226 -0.29(-0.83%)
May 11, 2006 36.85 37.00 34.91 35.33 28,769,340 -1.62(-4.37%)
May 10, 2006 37.52 37.67 36.77 36.95 14,759,336 -0.77(-2.05%)
May 09, 2006 37.74 37.90 37.62 37.72 10,675,860 +0.06(+0.15%)
May 08, 2006 37.45 37.72 37.27 37.66 12,479,642 +0.07(+0.19%)
May 05, 2006 37.70 37.90 37.41 37.59 13,797,239 +0.16(+0.42%)
May 04, 2006 37.20 37.91 37.15 37.43 22,051,266 +0.42(+1.14%)
May 03, 2006 37.36 37.36 36.51 37.01 25,137,118 +0.49(+1.35%)
May 02, 2006 36.26 36.73 36.04 36.52 12,437,505 +0.29(+0.81%)
May 01, 2006 36.80 36.98 35.96 36.22 15,572,208 -0.49(-1.34%)
Apr 28, 2006 37.33 37.36 36.70 36.72 11,446,833 -0.49(-1.33%)
Apr 27, 2006 36.31 37.52 36.31 37.21 17,304,322 +0.68(+1.86%)
Apr 26, 2006 36.87 37.10 36.36 36.53 12,546,217 -0.34(-0.93%)
Apr 25, 2006 37.51 37.51 36.65 36.87 14,266,648 -0.55(-1.47%)
Apr 24, 2006 36.52 37.54 36.52 37.42 20,243,708 +0.67(+1.83%)
Apr 21, 2006 36.99 37.26 36.41 36.75 20,727,018 -0.32(-0.87%)
Apr 20, 2006 37.41 37.47 36.62 37.07 18,841,144 -0.47(-1.26%)
Apr 19, 2006 37.54 37.60 37.08 37.55 18,874,696 +0.34(+0.90%)
Apr 18, 2006 36.74 37.54 36.70 37.21 16,925,874 +0.72(+1.98%)
Apr 17, 2006 36.77 37.14 36.21 36.49 13,179,819 -0.33(-0.89%)
Apr 13, 2006 36.42 37.07 36.42 36.82 10,997,590 +0.36(+1.00%)
Apr 12, 2006 36.75 36.97 36.45 36.45 10,101,672 -0.30(-0.82%)
Apr 11, 2006 36.92 37.21 36.41 36.75 15,427,424 -0.14(-0.37%)
Apr 10, 2006 37.03 37.24 36.47 36.89 10,185,718 -0.27(-0.73%)
Apr 07, 2006 37.12 37.53 37.00 37.16 19,760,604 +0.14(+0.39%)
Apr 06, 2006 37.01 37.18 36.59 37.02 13,957,389 +0.06(+0.17%)
Apr 05, 2006 36.97 37.05 36.60 36.95 13,700,540 -0.10(-0.27%)
Apr 04, 2006 37.12 37.16 36.49 37.05 19,574,032 +0.45(+1.23%)
Apr 03, 2006 36.57 36.99 36.49 36.60 19,215,888 +0.41(+1.13%)
Mar 31, 2006 36.59 36.77 36.07 36.19 16,894,100 -0.17(-0.47%)
Mar 30, 2006 36.39 37.01 36.29 36.37 18,928,600 +0.09(+0.26%)
Mar 29, 2006 35.49 36.54 35.41 36.27 21,882,954 +0.97(+2.76%)
Mar 28, 2006 35.46 36.14 35.16 35.30 18,044,566 -0.25(-0.70%)
Mar 27, 2006 35.39 35.86 35.36 35.55 11,547,756 +0.26(+0.73%)
Mar 24, 2006 35.54 35.90 34.96 35.29 14,131,872 -0.16(-0.46%)
Mar 23, 2006 35.53 35.69 35.15 35.46 13,992,422 -0.12(-0.34%)
Mar 22, 2006 35.34 35.89 35.27 35.58 16,243,532 +0.11(+0.32%)
Mar 21, 2006 35.59 36.47 35.41 35.46 24,318,882 -0.51(-1.43%)
Mar 20, 2006 36.15 36.44 35.90 35.98 13,586,802 -0.33(-0.91%)
Mar 17, 2006 35.72 36.46 35.70 36.31 28,548,106 +0.64(+1.80%)
Mar 16, 2006 35.98 36.60 35.66 35.66 33,224,264 +0.04(+0.12%)
Mar 15, 2006 35.34 35.64 35.11 35.62 17,814,250 +0.40(+1.14%)
Mar 14, 2006 34.40 35.31 34.33 35.22 18,036,718 +0.74(+2.16%)
Mar 13, 2006 34.79 34.92 34.29 34.48 14,338,288 +0.15(+0.44%)
Mar 10, 2006 34.31 34.79 33.97 34.33 16,475,976 -0.07(-0.21%)
Mar 09, 2006 35.44 35.72 34.35 34.40 23,888,656 -1.02(-2.89%)
Mar 08, 2006 34.30 35.67 34.11 35.42 38,130,204 +1.19(+3.49%)
Mar 07, 2006 34.61 34.63 33.93 34.23 32,664,780 +0.31(+0.93%)
Mar 06, 2006 34.01 34.59 33.68 33.91 14,806,863 -0.15(-0.44%)
Mar 03, 2006 33.94 34.86 33.81 34.06 15,913,064 -0.14(-0.42%)
Mar 02, 2006 33.86 34.87 33.78 34.21 17,954,124 -0.14(-0.42%)
Mar 01, 2006 33.78 34.53 33.46 34.35 15,025,915 +0.62(+1.84%)
Feb 28, 2006 34.58 34.61 33.61 33.73 19,890,862 -0.85(-2.46%)
Feb 27, 2006 33.71 34.68 33.59 34.58 15,995,413 +0.83(+2.46%)
Feb 24, 2006 33.68 33.81 33.31 33.75 9,960,445 +0.19(+0.55%)
Feb 23, 2006 33.95 34.09 33.51 33.56 11,778,460 -0.61(-1.78%)
Feb 22, 2006 33.61 34.67 33.51 34.17 16,125,702 +0.60(+1.79%)
Feb 21, 2006 34.38 34.46 33.41 33.57 16,493,185 -0.98(-2.84%)
Feb 17, 2006 34.25 34.96 34.10 34.55 20,695,894 +0.15(+0.44%)
Feb 16, 2006 33.96 34.41 33.61 34.40 19,922,716 +0.54(+1.61%)
Feb 15, 2006 33.81 34.30 33.43 33.86 17,638,364 -0.19(-0.55%)
Feb 14, 2006 33.15 34.30 32.96 34.04 23,741,362 +1.18(+3.59%)
Feb 13, 2006 33.11 33.27 32.53 32.86 13,026,814 -0.51(-1.52%)
Feb 10, 2006 33.18 33.47 32.71 33.37 12,443,166 +0.36(+1.08%)
Feb 09, 2006 33.65 33.84 32.94 33.01 13,583,039 -0.58(-1.72%)
Feb 08, 2006 32.79 33.71 32.76 33.59 16,212,575 +0.89(+2.71%)
Feb 07, 2006 32.79 32.98 32.24 32.70 16,593,694 -0.14(-0.44%)
Feb 06, 2006 32.77 33.14 32.55 32.85 12,531,171 -0.11(-0.33%)
Feb 03, 2006 33.29 33.47 32.72 32.95 16,177,693 -0.57(-1.71%)
Feb 02, 2006 34.03 34.26 33.52 33.53 13,786,436 -0.75(-2.19%)
Feb 01, 2006 33.95 34.54 33.71 34.28 17,452,050 -0.02(-0.06%)
Jan 31, 2006 34.59 34.94 34.00 34.30 17,912,832 -0.44(-1.26%)
Jan 30, 2006 34.39 34.90 34.26 34.74 17,364,926 +0.39(+1.15%)
Jan 27, 2006 34.01 34.45 33.68 34.34 20,228,088 +0.37(+1.09%)
Jan 26, 2006 33.43 34.39 33.25 33.97 27,593,334 -0.06(-0.17%)
Jan 25, 2006 34.38 34.76 33.69 34.03 24,203,518 -0.35(-1.02%)
Jan 24, 2006 33.79 34.54 33.58 34.38 19,446,100 +0.82(+2.45%)
Jan 23, 2006 33.43 33.75 33.25 33.56 15,123,837 -0.03(-0.09%)
Jan 20, 2006 34.66 34.81 33.28 33.58 29,405,970 -1.22(-3.51%)
Jan 19, 2006 34.48 34.84 34.05 34.81 19,726,518 +0.66(+1.93%)
Jan 18, 2006 33.91 34.67 33.90 34.15 18,462,924 -0.26(-0.77%)
Jan 17, 2006 33.91 34.56 33.83 34.41 18,414,124 -0.37(-1.07%)
Jan 13, 2006 34.99 35.04 34.37 34.79 16,372,138 -0.26(-0.73%)
Jan 12, 2006 34.76 35.26 34.52 35.04 23,269,806 +0.14(+0.41%)
Jan 11, 2006 34.01 35.36 33.83 34.90 27,974,576 +1.02(+3.00%)
Jan 10, 2006 33.73 34.33 33.68 33.88 18,018,692 -0.14(-0.40%)
Jan 09, 2006 33.57 34.11 33.55 34.02 20,363,212 +0.15(+0.44%)
Jan 06, 2006 32.58 33.89 32.44 33.87 37,320,284 +1.54(+4.76%)
Jan 05, 2006 32.35 32.67 32.18 32.33 15,194,627 -0.16(-0.48%)
Jan 04, 2006 31.47 32.53 31.42 32.49 23,533,646 +1.02(+3.25%)
Jan 03, 2006 30.93 31.72 30.69 31.47 22,132,692 +0.66(+2.14%)
Dec 30, 2005 30.92 31.11 30.74 30.81 12,053,704 -0.33(-1.06%)
Dec 29, 2005 31.22 31.55 31.05 31.14 11,079,909 -0.08(-0.25%)
Dec 28, 2005 31.27 31.54 31.13 31.22 10,074,270 +0.01(+0.02%)
Dec 27, 2005 31.66 31.95 31.05 31.21 12,143,182 -0.54(-1.69%)
Dec 23, 2005 32.02 32.07 31.65 31.75 7,510,453 +0.00(+0.00%)
Dec 22, 2005 31.64 31.86 31.17 31.75 13,658,755 +0.29(+0.91%)
Dec 21, 2005 31.62 32.07 31.29 31.46 15,544,709 -0.07(-0.23%)
Dec 20, 2005 31.29 32.04 31.25 31.53 22,299,806 +0.29(+0.92%)
Dec 19, 2005 32.48 32.55 31.22 31.25 20,344,824 -0.90(-2.80%)
Dec 16, 2005 32.63 33.00 32.10 32.15 37,269,520 -0.56(-1.73%)
Dec 15, 2005 33.06 33.31 32.50 32.71 15,411,066 -0.35(-1.06%)
Dec 14, 2005 32.72 33.33 32.64 33.06 21,124,598 +0.28(+0.85%)
Dec 13, 2005 32.32 33.07 32.31 32.78 20,828,716 +0.46(+1.42%)
Dec 12, 2005 31.79 32.40 31.77 32.33 13,022,907 +0.54(+1.69%)
Dec 09, 2005 31.84 32.04 31.52 31.79 14,006,674 +0.17(+0.54%)
Dec 08, 2005 32.62 32.80 31.43 31.62 29,965,888 -0.56(-1.76%)
Dec 07, 2005 31.92 32.29 31.86 32.18 12,317,559 +0.19(+0.58%)
Dec 06, 2005 31.97 32.41 31.80 32.00 15,441,200 +0.18(+0.56%)
Dec 05, 2005 32.19 32.41 31.71 31.82 16,634,153 -0.51(-1.57%)
Dec 02, 2005 32.40 32.61 31.98 32.33 16,041,915 -0.29(-0.88%)
Dec 01, 2005 32.30 32.86 32.25 32.61 20,165,620 +0.09(+0.29%)
Nov 30, 2005 32.73 33.00 32.48 32.52 16,064,346 -0.05(-0.15%)
Nov 29, 2005 33.03 33.26 32.53 32.57 17,130,156 -0.36(-1.09%)
Nov 28, 2005 33.08 33.10 32.58 32.93 17,514,948 -0.10(-0.30%)
Nov 25, 2005 33.01 33.06 32.85 33.03 5,101,817 +0.12(+0.37%)
Nov 23, 2005 32.81 33.10 32.73 32.90 15,930,899 +0.06(+0.17%)
Nov 22, 2005 32.86 33.06 32.52 32.85 17,535,188 -0.11(-0.33%)
Nov 21, 2005 32.65 33.10 32.58 32.95 15,558,918 +0.11(+0.33%)
Nov 18, 2005 32.93 33.13 32.40 32.85 27,026,930 +0.29(+0.88%)
Nov 17, 2005 32.35 32.65 32.15 32.56 18,834,594 +0.41(+1.29%)
Nov 16, 2005 32.29 32.35 31.94 32.15 14,546,582 +0.01(+0.02%)
Nov 15, 2005 32.62 32.74 31.85 32.14 19,070,766 -0.42(-1.30%)
Nov 14, 2005 32.35 32.90 32.29 32.56 11,844,608 +0.08(+0.24%)
Nov 11, 2005 32.61 33.00 32.35 32.48 17,470,162 -0.17(-0.53%)
Nov 10, 2005 32.16 32.66 31.69 32.65 18,246,756 +0.71(+2.22%)
Nov 09, 2005 32.33 32.67 31.81 31.95 18,031,832 -0.44(-1.37%)
Nov 08, 2005 31.70 32.52 31.67 32.39 21,832,330 +0.46(+1.46%)
Nov 07, 2005 32.06 32.37 31.72 31.92 19,777,304 -0.11(-0.36%)
Nov 04, 2005 31.76 32.10 31.07 32.04 26,805,674 +0.56(+1.77%)
Nov 03, 2005 30.54 31.80 30.41 31.48 62,110,832 +2.60(+9.01%)
Nov 02, 2005 28.19 29.06 27.98 28.88 38,615,860 +0.64(+2.25%)
Nov 01, 2005 28.51 28.51 27.95 28.24 35,347,140 -0.19(-0.68%)
Oct 31, 2005 29.04 29.26 27.91 28.43 54,773,376 -0.94(-3.19%)
Oct 28, 2005 28.75 29.56 28.38 29.37 56,948,768 -1.42(-4.60%)
Oct 27, 2005 31.86 31.92 30.69 30.79 25,916,396 -1.29(-4.01%)
Oct 26, 2005 32.18 32.89 31.84 32.07 22,241,136 -0.22(-0.69%)
Oct 25, 2005 32.29 32.61 31.85 32.30 17,153,648 -0.39(-1.18%)
Oct 24, 2005 32.17 32.68 31.90 32.68 20,397,926 +0.50(+1.56%)
Oct 21, 2005 31.75 32.30 31.37 32.18 32,465,960 +1.18(+3.81%)
Oct 20, 2005 31.40 31.97 30.81 31.00 24,899,676 -0.48(-1.52%)
Oct 19, 2005 30.39 31.57 30.17 31.48 26,697,774 +1.12(+3.70%)
Oct 18, 2005 30.17 30.61 29.93 30.36 16,710,350 +0.19(+0.62%)
Oct 17, 2005 29.97 30.32 29.72 30.17 13,771,731 +0.19(+0.62%)
Oct 14, 2005 30.11 30.35 29.58 29.99 20,979,338 +0.16(+0.55%)
Oct 13, 2005 30.15 30.34 29.63 29.82 28,285,572 -0.46(-1.53%)
Oct 12, 2005 30.89 31.38 30.22 30.29 25,062,544 -0.79(-2.55%)
Oct 11, 2005 31.22 31.39 30.83 31.08 14,247,995 -0.16(-0.50%)
Oct 10, 2005 31.35 31.85 31.12 31.24 12,940,770 -0.17(-0.55%)
Oct 07, 2005 31.97 32.11 31.23 31.41 15,061,012 -0.16(-0.52%)
Oct 06, 2005 32.23 32.52 31.22 31.57 25,666,696 -0.72(-2.21%)
Oct 05, 2005 32.51 33.00 32.29 32.29 18,271,252 -0.33(-1.01%)
Oct 04, 2005 32.11 33.10 32.04 32.62 24,190,894 +0.40(+1.24%)
Oct 03, 2005 32.13 32.38 31.98 32.22 21,025,632 +0.21(+0.67%)
Sep 30, 2005 32.12 32.20 31.72 32.00 16,943,374 -0.17(-0.53%)
Sep 29, 2005 31.75 32.22 31.62 32.17 26,518,608 +0.34(+1.08%)
Sep 28, 2005 31.80 32.07 31.57 31.83 18,751,416 +0.11(+0.36%)
Sep 27, 2005 31.85 32.07 31.52 31.72 13,889,501 -0.04(-0.11%)
Sep 26, 2005 32.10 32.17 31.57 31.75 18,199,844 -0.26(-0.80%)
Sep 23, 2005 32.01 32.12 31.35 32.01 19,728,160 +0.54(+1.73%)
Sep 22, 2005 31.47 31.84 31.24 31.47 20,908,328 +0.19(+0.62%)
Sep 21, 2005 31.25 31.77 30.93 31.27 32,530,964 +0.22(+0.71%)
Sep 20, 2005 30.99 31.80 30.97 31.05 33,996,460 +0.51(+1.66%)
Sep 19, 2005 30.87 30.97 30.28 30.54 14,384,074 -0.44(-1.41%)
Sep 16, 2005 30.30 31.01 30.18 30.98 27,791,386 +0.77(+2.53%)
Sep 15, 2005 30.23 30.39 30.03 30.22 12,143,442 +0.13(+0.43%)
Sep 14, 2005 30.55 30.72 29.90 30.09 17,469,834 -0.56(-1.82%)
Sep 13, 2005 30.43 31.12 30.34 30.64 18,705,048 +0.21(+0.70%)
Sep 12, 2005 30.38 30.54 30.21 30.43 13,326,774 -0.19(-0.61%)
Sep 09, 2005 29.91 30.72 29.58 30.62 26,599,428 +0.77(+2.56%)
Sep 08, 2005 29.34 30.02 29.11 29.85 23,628,972 +0.82(+2.81%)
Sep 07, 2005 28.92 29.21 28.88 29.04 13,302,512 +0.04(+0.12%)
Sep 06, 2005 28.63 29.16 28.61 29.00 13,160,819 +0.42(+1.48%)
Sep 02, 2005 28.60 28.86 28.51 28.58 9,464,112 -0.03(-0.10%)
Sep 01, 2005 28.23 28.79 28.20 28.61 13,671,421 +0.21(+0.73%)
Aug 31, 2005 28.48 28.53 27.92 28.40 16,846,484 -0.11(-0.38%)
Aug 30, 2005 28.49 28.53 28.08 28.51 13,585,539 -0.08(-0.28%)
Aug 29, 2005 28.29 28.79 28.28 28.58 9,945,261 +0.09(+0.30%)
Aug 26, 2005 28.55 28.71 28.26 28.50 10,697,920 -0.15(-0.52%)
Aug 25, 2005 28.58 28.69 28.31 28.65 11,708,151 +0.31(+1.11%)
Aug 24, 2005 28.63 29.23 28.26 28.33 14,071,160 -0.48(-1.66%)
Aug 23, 2005 28.91 29.23 28.80 28.81 10,394,648 -0.19(-0.64%)
Aug 22, 2005 28.79 29.43 28.79 29.00 15,293,255 +0.24(+0.85%)
Aug 19, 2005 28.52 28.98 28.46 28.76 13,585,483 +0.20(+0.70%)
Aug 18, 2005 28.43 28.93 28.43 28.56 14,120,556 -0.14(-0.47%)
Aug 17, 2005 28.79 29.00 28.46 28.69 14,400,277 -0.09(-0.32%)
Aug 16, 2005 29.61 29.66 28.58 28.79 22,351,244 -0.87(-2.92%)
Aug 15, 2005 28.96 29.84 28.92 29.65 19,263,176 +0.48(+1.64%)
Aug 12, 2005 28.66 29.18 28.62 29.17 17,653,554 +0.22(+0.77%)
Aug 11, 2005 28.23 29.06 28.21 28.95 28,206,664 +0.91(+3.24%)
Aug 10, 2005 28.29 28.76 27.99 28.04 25,242,952 +0.31(+1.14%)
Aug 09, 2005 28.03 28.26 27.61 27.73 13,084,387 -0.31(-1.10%)
Aug 08, 2005 27.95 28.38 27.95 28.03 9,908,916 +0.03(+0.10%)
Aug 05, 2005 28.13 28.40 27.88 28.01 10,298,217 -0.29(-1.01%)
Aug 04, 2005 28.26 28.55 28.11 28.29 11,303,227 -0.26(-0.93%)
Aug 03, 2005 28.14 28.61 28.05 28.56 13,536,929 +0.20(+0.71%)
Aug 02, 2005 27.91 28.48 27.83 28.36 13,776,491 +0.46(+1.67%)
Aug 01, 2005 28.06 28.26 27.76 27.89 13,044,147 -0.34(-1.22%)
Jul 29, 2005 28.48 28.71 28.19 28.23 17,828,150 -0.21(-0.75%)
Jul 28, 2005 28.58 28.74 28.28 28.45 19,291,226 -0.26(-0.92%)
Jul 27, 2005 28.16 28.80 28.11 28.71 22,406,036 +0.44(+1.54%)
Jul 26, 2005 28.06 28.43 28.01 28.28 17,286,002 +0.18(+0.64%)
Jul 25, 2005 27.88 28.35 27.85 28.10 18,998,350 -0.01(-0.03%)
Jul 22, 2005 27.71 28.24 27.61 28.11 24,331,778 +0.21(+0.74%)
Jul 21, 2005 26.81 28.11 26.73 27.90 72,129,064 +2.09(+8.09%)
Jul 20, 2005 25.35 25.87 25.21 25.81 26,902,270 +0.21(+0.81%)
Jul 19, 2005 25.22 25.62 24.87 25.60 13,930,883 +0.49(+1.94%)
Jul 18, 2005 25.28 25.39 25.12 25.12 13,923,635 -0.33(-1.29%)
Jul 15, 2005 25.35 25.52 25.06 25.45 18,625,266 +0.16(+0.65%)
Jul 14, 2005 25.03 25.36 25.02 25.28 17,095,890 +0.31(+1.23%)
Jul 13, 2005 25.03 25.14 24.89 24.97 16,384,412 -0.13(-0.51%)
Jul 12, 2005 25.17 25.27 24.69 25.10 19,124,872 -0.07(-0.28%)
Jul 11, 2005 24.79 25.32 24.79 25.17 19,948,324 +0.32(+1.29%)
Jul 08, 2005 23.92 24.92 23.84 24.85 21,164,782 +0.92(+3.82%)
Jul 07, 2005 23.67 24.07 23.59 23.94 18,117,156 +0.05(+0.21%)
Jul 06, 2005 23.85 24.28 23.71 23.89 18,634,520 -0.14(-0.57%)
Jul 05, 2005 23.77 24.17 23.67 24.02 14,327,173 -0.01(-0.03%)
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.