Qualcomm, Inc. (NQ: QCOM )

125.83 +2.30 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 45.72 45.94 44.34 44.37 21,945,596 -1.28(-2.80%)
Jun 27, 2008 45.11 46.08 44.81 45.65 26,881,452 +0.54(+1.20%)
Jun 26, 2008 46.67 46.85 45.09 45.11 23,792,212 -2.05(-4.35%)
Jun 25, 2008 46.78 47.78 46.51 47.16 24,574,008 +0.89(+1.92%)
Jun 24, 2008 47.52 47.75 45.79 46.27 30,509,900 -1.54(-3.22%)
Jun 23, 2008 48.87 49.00 47.73 47.81 15,831,447 -0.72(-1.48%)
Jun 20, 2008 49.81 49.86 47.89 48.53 37,479,392 -1.83(-3.63%)
Jun 19, 2008 48.87 50.82 48.79 50.36 25,733,118 +1.26(+2.57%)
Jun 18, 2008 48.35 49.53 48.05 49.10 24,225,992 +0.47(+0.97%)
Jun 17, 2008 49.78 49.81 48.44 48.63 17,363,466 -0.91(-1.84%)
Jun 16, 2008 49.39 50.18 49.19 49.54 21,732,968 -0.45(-0.90%)
Jun 13, 2008 49.38 50.00 48.75 49.99 25,822,254 +1.01(+2.06%)
Jun 12, 2008 47.80 49.36 47.22 48.98 42,783,440 +2.67(+5.77%)
Jun 11, 2008 47.28 47.40 46.30 46.31 18,079,404 -1.11(-2.34%)
Jun 10, 2008 47.74 48.10 46.45 47.42 19,610,308 +0.31(+0.66%)
Jun 09, 2008 47.40 47.48 46.30 47.11 18,893,468 -0.03(-0.06%)
Jun 06, 2008 49.03 49.11 46.87 47.14 25,267,864 -2.25(-4.56%)
Jun 05, 2008 48.25 49.39 47.93 49.39 23,046,416 +0.94(+1.94%)
Jun 04, 2008 46.66 48.56 46.60 48.45 25,562,168 +1.46(+3.11%)
Jun 03, 2008 48.55 48.55 46.60 46.99 22,860,776 -0.71(-1.49%)
Jun 02, 2008 48.61 48.69 46.98 47.70 18,561,004 -0.84(-1.73%)
May 30, 2008 49.45 49.50 48.50 48.54 20,200,142 -0.68(-1.38%)
May 29, 2008 48.37 49.30 48.26 49.22 21,432,116 +0.90(+1.86%)
May 28, 2008 48.92 48.94 48.01 48.32 16,495,646 -0.53(-1.08%)
May 27, 2008 48.03 48.96 47.40 48.85 22,922,648 +1.09(+2.28%)
May 26, 2008 45.78 48.10 45.75 47.76 28,220,480 +0.00(+0.00%)
May 23, 2008 45.78 48.10 45.75 47.76 28,220,480 +1.89(+4.12%)
May 22, 2008 46.38 46.45 45.75 45.87 16,485,516 -0.31(-0.67%)
May 21, 2008 46.27 47.35 45.99 46.18 21,030,748 +0.12(+0.26%)
May 20, 2008 46.93 47.01 45.67 46.06 20,302,804 -1.29(-2.72%)
May 19, 2008 46.62 48.36 46.54 47.35 29,011,136 +0.45(+0.96%)
May 16, 2008 45.31 46.95 44.95 46.90 31,348,352 +1.90(+4.22%)
May 15, 2008 44.05 45.04 44.01 45.00 15,732,381 +0.87(+1.97%)
May 14, 2008 44.79 45.00 44.04 44.13 15,917,984 -0.44(-0.99%)
May 13, 2008 44.63 44.78 43.89 44.57 13,056,656 -0.06(-0.13%)
May 12, 2008 43.71 44.65 43.47 44.63 13,162,650 +0.91(+2.08%)
May 09, 2008 43.40 44.27 43.40 43.72 8,393,432 -0.38(-0.86%)
May 08, 2008 43.86 44.61 43.56 44.10 12,363,915 +0.56(+1.29%)
May 07, 2008 44.51 44.68 43.47 43.54 14,030,956 -1.01(-2.27%)
May 06, 2008 43.77 44.71 43.38 44.55 13,544,521 +0.62(+1.41%)
May 05, 2008 44.08 44.37 43.62 43.93 9,921,526 -0.40(-0.90%)
May 02, 2008 44.67 44.90 44.01 44.33 15,634,200 -0.03(-0.07%)
May 01, 2008 43.20 44.36 42.83 44.36 14,910,935 +1.17(+2.71%)
Apr 30, 2008 43.65 44.00 43.10 43.19 15,928,342 -0.57(-1.30%)
Apr 29, 2008 43.22 43.90 43.18 43.76 11,307,475 +0.47(+1.09%)
Apr 28, 2008 43.18 44.01 43.11 43.29 14,297,005 +0.05(+0.12%)
Apr 25, 2008 43.07 43.48 42.46 43.24 14,281,410 +0.08(+0.19%)
Apr 24, 2008 41.87 43.92 41.84 43.16 20,446,792 +1.27(+3.03%)
Apr 23, 2008 42.07 42.31 41.70 41.89 18,108,770 +0.34(+0.82%)
Apr 22, 2008 42.44 42.44 41.25 41.55 16,060,433 -1.07(-2.51%)
Apr 21, 2008 42.28 42.70 42.16 42.62 16,524,362 +0.07(+0.16%)
Apr 18, 2008 42.59 43.00 42.20 42.55 29,488,664 +0.48(+1.14%)
Apr 17, 2008 41.91 42.22 41.43 42.07 13,976,888 -0.19(-0.45%)
Apr 16, 2008 41.59 42.45 41.57 42.26 15,890,007 +1.07(+2.60%)
Apr 15, 2008 41.44 42.00 40.65 41.19 10,834,176 -0.17(-0.41%)
Apr 14, 2008 41.23 41.84 41.00 41.36 8,248,974 -0.04(-0.10%)
Apr 11, 2008 41.50 42.37 41.39 41.40 15,012,187 -1.18(-2.77%)
Apr 10, 2008 41.61 42.76 41.51 42.58 16,733,462 +1.07(+2.58%)
Apr 09, 2008 42.08 42.19 41.18 41.51 12,227,884 -0.57(-1.35%)
Apr 08, 2008 41.30 42.27 41.27 42.08 14,403,081 +0.41(+0.98%)
Apr 07, 2008 42.11 42.35 41.51 41.67 12,146,595 -0.38(-0.90%)
Apr 04, 2008 42.09 42.66 41.72 42.05 15,688,837 +0.16(+0.38%)
Apr 03, 2008 41.71 42.34 41.70 41.89 15,363,519 -0.06(-0.14%)
Apr 02, 2008 42.37 42.46 41.44 41.95 20,230,966 -0.27(-0.64%)
Apr 01, 2008 41.25 42.36 40.84 42.22 27,579,300 +1.22(+2.98%)
Mar 31, 2008 40.28 41.19 39.75 41.00 18,030,546 +0.86(+2.14%)
Mar 28, 2008 40.09 41.34 39.87 40.14 15,347,335 +0.42(+1.06%)
Mar 27, 2008 40.30 40.47 39.69 39.72 12,782,276 -0.77(-1.90%)
Mar 26, 2008 40.28 40.63 39.93 40.49 14,485,780 -0.31(-0.76%)
Mar 25, 2008 40.55 41.00 39.80 40.80 22,108,844 +0.91(+2.28%)
Mar 24, 2008 38.35 40.07 38.35 39.89 19,831,312 +1.62(+4.23%)
Mar 21, 2008 38.11 38.29 36.91 38.27 37,463,896 +0.00(+0.00%)
Mar 20, 2008 38.11 38.29 36.91 38.27 37,463,896 +0.42(+1.11%)
Mar 19, 2008 39.51 39.71 37.85 37.85 27,989,752 -2.28(-5.68%)
Mar 18, 2008 39.25 40.19 38.86 40.13 17,848,878 +1.63(+4.23%)
Mar 17, 2008 38.60 39.58 38.46 38.50 20,573,226 -0.73(-1.86%)
Mar 14, 2008 40.36 40.51 38.73 39.23 27,293,860 -1.02(-2.53%)
Mar 13, 2008 39.50 40.52 38.98 40.25 17,828,132 +0.50(+1.26%)
Mar 12, 2008 40.52 40.75 39.56 39.75 23,217,572 +0.33(+0.83%)
Mar 11, 2008 39.54 39.92 37.86 39.42 29,162,912 +0.25(+0.65%)
Mar 10, 2008 40.09 40.25 39.02 39.17 16,544,015 -1.07(-2.66%)
Mar 07, 2008 40.21 40.69 39.50 40.24 17,412,928 -0.19(-0.47%)
Mar 06, 2008 41.31 41.51 40.29 40.43 13,658,338 -1.07(-2.58%)
Mar 05, 2008 41.27 42.11 40.97 41.50 15,091,271 +0.29(+0.70%)
Mar 04, 2008 40.89 41.32 40.34 41.21 20,366,460 +0.09(+0.22%)
Mar 03, 2008 42.01 42.12 40.60 41.12 22,835,444 -1.27(-3.00%)
Feb 29, 2008 42.62 42.90 42.11 42.39 19,701,756 -0.93(-2.15%)
Feb 28, 2008 43.40 43.93 43.00 43.32 11,547,571 -0.47(-1.07%)
Feb 27, 2008 43.45 44.22 43.02 43.79 14,585,437 +0.15(+0.34%)
Feb 26, 2008 43.68 44.39 43.12 43.64 17,129,768 -0.08(-0.18%)
Feb 25, 2008 43.37 44.26 43.02 43.72 18,324,760 +0.25(+0.58%)
Feb 22, 2008 42.76 44.85 42.35 43.47 25,326,524 +1.05(+2.48%)
Feb 21, 2008 43.36 43.59 42.14 42.42 17,223,472 -0.95(-2.19%)
Feb 20, 2008 42.00 43.49 41.75 43.37 18,768,764 +1.42(+3.38%)
Feb 19, 2008 42.55 43.19 41.72 41.95 18,927,586 -0.25(-0.59%)
Feb 18, 2008 40.31 42.27 40.21 42.20 21,907,332 +0.00(+0.00%)
Feb 15, 2008 40.31 42.27 40.21 42.20 21,906,860 +1.33(+3.25%)
Feb 14, 2008 41.94 41.98 40.74 40.87 15,620,628 -1.14(-2.71%)
Feb 13, 2008 41.44 42.35 41.32 42.01 17,547,116 +1.07(+2.61%)
Feb 12, 2008 42.25 42.31 40.75 40.94 22,978,712 -0.92(-2.20%)
Feb 11, 2008 41.93 42.40 41.66 41.86 18,786,524 -0.06(-0.14%)
Feb 08, 2008 40.57 41.95 40.56 41.92 20,466,204 +0.98(+2.39%)
Feb 07, 2008 39.12 41.47 38.95 40.94 29,025,844 +1.29(+3.25%)
Feb 06, 2008 40.94 41.00 39.50 39.65 19,952,776 -1.07(-2.63%)
Feb 05, 2008 41.05 41.73 40.57 40.72 20,432,512 -1.13(-2.70%)
Feb 04, 2008 42.04 42.50 41.38 41.85 12,059,081 -0.35(-0.83%)
Feb 01, 2008 42.27 42.55 41.52 42.20 21,233,118 -0.22(-0.52%)
Jan 31, 2008 40.44 42.66 40.27 42.42 31,439,236 +2.14(+5.31%)
Jan 30, 2008 40.30 41.06 39.89 40.28 16,088,669 -0.02(-0.05%)
Jan 29, 2008 40.61 40.62 39.84 40.30 14,904,258 -0.20(-0.49%)
Jan 28, 2008 39.75 40.68 39.60 40.50 13,363,241 +0.50(+1.25%)
Jan 25, 2008 40.15 41.00 39.74 40.00 24,946,156 -0.41(-1.01%)
Jan 24, 2008 39.38 40.95 38.88 40.41 46,049,660 +3.78(+10.32%)
Jan 23, 2008 35.89 37.59 35.66 36.63 40,732,728 -0.29(-0.79%)
Jan 22, 2008 37.33 38.35 35.17 36.92 29,725,864 -1.43(-3.73%)
Jan 21, 2008 39.17 39.74 38.00 38.35 29,243,100 +0.00(+0.00%)
Jan 18, 2008 39.17 39.74 38.00 38.35 29,243,100 -0.71(-1.82%)
Jan 17, 2008 40.06 40.20 38.90 39.06 23,282,764 -0.90(-2.25%)
Jan 16, 2008 39.95 40.27 39.58 39.96 29,029,760 +0.61(+1.55%)
Jan 15, 2008 39.61 40.00 39.00 39.35 19,678,120 -0.65(-1.62%)
Jan 14, 2008 39.10 40.58 39.05 40.00 29,197,674 +1.37(+3.55%)
Jan 11, 2008 37.84 39.07 37.33 38.63 32,469,344 +0.64(+1.68%)
Jan 10, 2008 37.53 38.79 37.00 37.99 22,563,256 +0.20(+0.53%)
Jan 09, 2008 36.06 37.87 36.00 37.79 27,370,838 +1.80(+5.00%)
Jan 08, 2008 36.46 37.45 35.97 35.99 27,124,170 -0.46(-1.26%)
Jan 07, 2008 37.05 37.31 35.78 36.45 26,565,688 -0.58(-1.57%)
Jan 04, 2008 37.39 38.22 36.90 37.03 29,638,480 -0.87(-2.30%)
Jan 03, 2008 38.27 38.39 37.73 37.90 15,127,244 -0.49(-1.28%)
Jan 02, 2008 38.23 39.80 38.12 38.39 28,963,128 -0.96(-2.44%)
Jan 01, 2008 39.24 39.75 39.05 39.35 6,394,003 +0.00(+0.00%)
Dec 31, 2007 39.24 39.75 39.05 39.35 6,292,026 -0.22(-0.56%)
Dec 28, 2007 39.85 40.00 39.10 39.57 8,584,622 -0.11(-0.28%)
Dec 27, 2007 40.13 40.40 39.66 39.68 7,925,700 -0.60(-1.49%)
Dec 26, 2007 39.98 40.44 39.80 40.28 5,270,253 -0.03(-0.07%)
Dec 24, 2007 39.96 40.48 39.70 40.31 4,579,610 +0.35(+0.88%)
Dec 21, 2007 39.44 39.96 39.21 39.96 25,701,436 +0.84(+2.15%)
Dec 20, 2007 39.12 39.25 38.11 39.12 17,332,650 +0.84(+2.19%)
Dec 19, 2007 38.59 38.59 37.75 38.28 19,580,100 -0.44(-1.14%)
Dec 18, 2007 39.17 39.50 38.13 38.72 18,635,584 -0.40(-1.02%)
Dec 17, 2007 39.25 39.64 39.05 39.12 13,639,842 -0.26(-0.66%)
Dec 14, 2007 39.52 39.75 39.35 39.38 14,552,527 -0.48(-1.20%)
Dec 13, 2007 39.50 40.27 39.36 39.86 22,227,816 -1.15(-2.80%)
Dec 12, 2007 40.81 41.57 40.27 41.01 21,664,860 +0.83(+2.07%)
Dec 11, 2007 40.54 41.16 40.08 40.18 16,536,342 -0.39(-0.96%)
Dec 10, 2007 40.34 40.75 40.24 40.57 12,095,079 +0.45(+1.12%)
Dec 07, 2007 40.27 40.40 39.78 40.12 9,470,250 -0.29(-0.72%)
Dec 06, 2007 40.40 40.57 39.89 40.41 10,826,535 +0.04(+0.10%)
Dec 05, 2007 39.76 40.82 39.50 40.37 20,791,972 +1.01(+2.57%)
Dec 04, 2007 39.54 39.85 39.25 39.36 15,269,381 -0.60(-1.50%)
Dec 03, 2007 40.62 41.15 39.75 39.96 25,813,010 -0.82(-2.01%)
Nov 30, 2007 41.98 42.03 40.33 40.78 25,449,496 -0.64(-1.55%)
Nov 29, 2007 40.84 41.48 40.75 41.42 14,781,836 -0.07(-0.17%)
Nov 28, 2007 40.57 42.00 40.47 41.49 23,109,276 +1.67(+4.19%)
Nov 27, 2007 39.49 40.00 39.09 39.82 19,538,792 +0.64(+1.63%)
Nov 26, 2007 40.51 40.51 39.10 39.18 17,468,600 -1.35(-3.33%)
Nov 23, 2007 40.25 40.72 40.13 40.53 6,665,151 +0.07(+0.17%)
Nov 21, 2007 40.97 41.64 40.34 40.46 16,237,132 -0.88(-2.13%)
Nov 20, 2007 41.76 42.18 40.25 41.34 21,146,464 -0.41(-0.98%)
Nov 19, 2007 41.72 42.33 41.57 41.75 25,074,756 +0.39(+0.94%)
Nov 16, 2007 41.30 41.47 40.41 41.36 21,203,084 +0.55(+1.35%)
Nov 15, 2007 40.21 41.40 40.00 40.81 25,080,438 +0.77(+1.92%)
Nov 14, 2007 40.45 41.60 39.98 40.04 33,688,764 +0.88(+2.25%)
Nov 13, 2007 37.60 39.24 37.36 39.16 24,837,020 +1.87(+5.01%)
Nov 12, 2007 38.51 39.00 37.29 37.29 32,622,528 -0.81(-2.13%)
Nov 09, 2007 36.83 38.90 36.60 38.10 48,795,932 -1.66(-4.18%)
Nov 08, 2007 41.43 41.95 39.59 39.76 29,537,140 -1.43(-3.47%)
Nov 07, 2007 41.30 42.35 41.10 41.19 17,901,944 -0.37(-0.90%)
Nov 06, 2007 40.89 41.59 40.53 41.56 14,704,125 +0.71(+1.74%)
Nov 05, 2007 41.11 41.70 40.23 40.85 14,240,840 -0.49(-1.19%)
Nov 02, 2007 41.69 41.80 40.99 41.34 14,702,816 +0.05(+0.12%)
Nov 01, 2007 42.26 42.70 41.20 41.29 17,843,308 -1.44(-3.37%)
Oct 31, 2007 41.96 42.75 41.68 42.73 15,851,917 +0.95(+2.27%)
Oct 30, 2007 41.27 41.91 41.16 41.78 9,486,676 +0.15(+0.36%)
Oct 29, 2007 41.57 41.99 41.06 41.63 13,257,774 +0.30(+0.73%)
Oct 26, 2007 41.07 41.54 40.27 41.33 18,401,676 +0.54(+1.32%)
Oct 25, 2007 41.66 42.00 40.44 40.79 15,619,965 -0.39(-0.95%)
Oct 24, 2007 40.57 41.20 40.05 41.18 15,826,168 +0.05(+0.12%)
Oct 23, 2007 40.40 41.15 40.10 41.13 12,114,295 +0.26(+0.64%)
Oct 22, 2007 40.27 41.00 40.20 40.87 13,097,700 +0.56(+1.39%)
Oct 19, 2007 41.24 41.74 40.13 40.31 31,001,450 -1.07(-2.59%)
Oct 18, 2007 41.38 41.89 40.98 41.38 17,009,380 -0.03(-0.07%)
Oct 17, 2007 41.38 41.47 40.40 41.41 21,994,240 +0.57(+1.40%)
Oct 16, 2007 41.19 41.97 40.84 40.84 17,943,340 -0.45(-1.09%)
Oct 15, 2007 41.88 42.00 41.06 41.29 14,559,364 -0.87(-2.06%)
Oct 12, 2007 41.69 42.16 41.48 42.16 11,124,470 +0.69(+1.66%)
Oct 11, 2007 42.34 42.39 41.32 41.47 21,029,208 -0.83(-1.96%)
Oct 10, 2007 42.62 42.76 42.06 42.30 13,055,385 -0.35(-0.82%)
Oct 09, 2007 42.78 42.80 42.01 42.65 13,592,867 -0.12(-0.28%)
Oct 08, 2007 42.95 43.15 42.44 42.77 14,281,887 -0.59(-1.36%)
Oct 05, 2007 43.14 43.40 42.30 43.36 14,555,868 +0.58(+1.36%)
Oct 04, 2007 42.30 42.96 41.98 42.78 12,063,363 +0.51(+1.21%)
Oct 03, 2007 41.73 42.52 41.61 42.27 12,839,409 +0.29(+0.69%)
Oct 02, 2007 42.09 42.09 41.08 41.98 18,046,278 -0.11(-0.26%)
Oct 01, 2007 42.05 42.49 41.46 42.09 19,050,704 -0.17(-0.40%)
Sep 28, 2007 42.39 42.60 41.94 42.26 15,363,517 +0.03(+0.07%)
Sep 27, 2007 42.54 43.06 42.01 42.23 13,989,568 -0.01(-0.02%)
Sep 26, 2007 41.83 42.50 41.48 42.24 17,772,064 +0.69(+1.66%)
Sep 25, 2007 41.29 41.62 40.77 41.55 22,359,344 -0.09(-0.22%)
Sep 24, 2007 41.00 41.68 41.00 41.64 16,600,611 +0.81(+1.98%)
Sep 21, 2007 40.54 40.95 39.96 40.83 29,100,408 +0.29(+0.72%)
Sep 20, 2007 40.01 40.77 39.90 40.54 18,719,250 +0.50(+1.25%)
Sep 19, 2007 39.92 40.24 39.25 40.04 16,994,764 +0.24(+0.60%)
Sep 18, 2007 39.24 39.80 38.72 39.80 20,534,220 +0.80(+2.05%)
Sep 17, 2007 39.12 39.25 38.83 39.00 12,172,490 -0.43(-1.09%)
Sep 14, 2007 38.78 39.74 38.28 39.43 20,000,890 +0.26(+0.66%)
Sep 13, 2007 39.21 39.60 37.94 39.17 38,388,104 +1.30(+3.43%)
Sep 12, 2007 37.85 38.00 37.41 37.87 14,877,411 -0.14(-0.37%)
Sep 11, 2007 37.01 38.06 36.83 38.01 17,523,162 +1.24(+3.37%)
Sep 10, 2007 37.78 37.78 36.68 36.77 20,675,624 -1.12(-2.96%)
Sep 07, 2007 38.22 38.78 37.64 37.89 18,625,808 -0.93(-2.40%)
Sep 06, 2007 39.10 39.35 38.54 38.82 13,167,123 -0.11(-0.28%)
Sep 05, 2007 39.66 39.75 38.67 38.93 15,631,705 -1.08(-2.70%)
Sep 04, 2007 39.90 40.23 39.44 40.01 19,074,644 +0.12(+0.30%)
Aug 31, 2007 39.38 39.99 39.25 39.89 11,640,464 +0.81(+2.07%)
Aug 30, 2007 38.61 39.66 38.38 39.08 12,222,207 +0.16(+0.41%)
Aug 29, 2007 38.09 38.96 37.87 38.92 14,500,171 +1.05(+2.77%)
Aug 28, 2007 38.26 38.63 37.86 37.87 14,665,185 -0.71(-1.84%)
Aug 27, 2007 38.55 38.95 38.00 38.58 17,590,106 +0.35(+0.92%)
Aug 24, 2007 37.91 38.49 37.66 38.23 13,292,840 +0.37(+0.98%)
Aug 23, 2007 37.47 38.00 37.15 37.86 18,628,654 +0.59(+1.58%)
Aug 22, 2007 37.09 37.91 36.85 37.27 23,146,924 +0.37(+1.00%)
Aug 21, 2007 37.18 37.43 36.65 36.90 24,623,128 -0.52(-1.39%)
Aug 20, 2007 37.40 37.77 37.26 37.42 17,686,684 -0.12(-0.32%)
Aug 17, 2007 37.37 37.88 36.49 37.54 36,892,840 +0.61(+1.65%)
Aug 16, 2007 35.74 37.08 35.23 36.93 48,202,156 +0.84(+2.33%)
Aug 15, 2007 37.70 37.98 35.76 36.09 35,628,608 -1.69(-4.47%)
Aug 14, 2007 38.73 39.18 37.69 37.78 25,851,812 -1.14(-2.93%)
Aug 13, 2007 38.15 39.65 38.15 38.92 29,142,504 +1.03(+2.72%)
Aug 10, 2007 38.00 38.28 37.37 37.89 28,333,876 -0.33(-0.86%)
Aug 09, 2007 39.21 40.25 38.22 38.22 28,738,556 -1.93(-4.81%)
Aug 08, 2007 40.22 40.65 39.05 40.15 40,263,848 -0.35(-0.86%)
Aug 07, 2007 41.03 41.50 39.71 40.50 34,385,000 -1.28(-3.06%)
Aug 06, 2007 41.15 41.83 40.37 41.78 20,773,148 +1.01(+2.48%)
Aug 03, 2007 41.09 42.35 40.66 40.77 20,153,368 -1.27(-3.02%)
Aug 02, 2007 41.55 42.28 41.00 42.04 16,433,417 +0.65(+1.57%)
Aug 01, 2007 41.52 42.01 40.56 41.39 30,339,484 -0.26(-0.62%)
Jul 31, 2007 42.98 42.98 41.57 41.65 21,112,224 -0.88(-2.07%)
Jul 30, 2007 41.90 43.25 41.27 42.53 18,345,052 +0.86(+2.06%)
Jul 27, 2007 42.43 42.68 41.65 41.67 24,069,432 -0.41(-0.97%)
Jul 26, 2007 42.20 43.24 41.30 42.08 42,792,228 -0.37(-0.87%)
Jul 25, 2007 43.30 43.78 42.33 42.45 24,635,952 -0.63(-1.46%)
Jul 24, 2007 42.52 44.18 42.51 43.08 26,145,354 +0.33(+0.77%)
Jul 23, 2007 43.03 43.25 42.16 42.75 23,482,836 -0.25(-0.58%)
Jul 20, 2007 43.98 44.00 42.64 43.00 36,447,072 -0.35(-0.81%)
Jul 19, 2007 44.99 45.58 43.00 43.35 37,712,440 -1.75(-3.88%)
Jul 18, 2007 44.75 45.19 44.66 45.10 14,220,651 +0.07(+0.16%)
Jul 17, 2007 45.01 45.40 44.78 45.03 11,115,762 +0.00(+0.00%)
Jul 16, 2007 45.20 45.43 44.86 45.03 9,798,953 -0.32(-0.71%)
Jul 13, 2007 44.99 45.47 44.75 45.35 12,373,945 +0.10(+0.22%)
Jul 12, 2007 44.00 45.33 43.84 45.25 20,895,972 +1.41(+3.22%)
Jul 11, 2007 43.15 44.09 42.78 43.84 16,221,650 +0.63(+1.46%)
Jul 10, 2007 43.44 43.71 43.15 43.21 13,915,213 -0.38(-0.87%)
Jul 09, 2007 43.52 43.90 43.30 43.59 12,946,221 +0.01(+0.02%)
Jul 06, 2007 43.50 43.62 43.11 43.58 6,935,398 +0.04(+0.09%)
Jul 05, 2007 43.62 43.79 43.35 43.54 13,283,254 -0.32(-0.73%)
Jul 03, 2007 43.86 44.00 43.70 43.86 5,945,164 -0.07(-0.16%)
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.