Qualcomm, Inc. (NQ: QCOM )

173.66 USD -5.20 (-2.91%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.49 39.62 38.24 38.91 27,691,158 +1.04(+2.75%)
Mar 30, 2009 38.13 38.57 37.32 37.87 18,252,034 -1.67(-4.22%)
Mar 26, 2009 38.78 39.70 38.71 39.54 23,666,728 +1.04(+2.70%)
Mar 25, 2009 38.13 38.98 37.37 38.50 24,416,525 +0.47(+1.24%)
Mar 24, 2009 38.44 38.58 37.76 38.03 18,071,091 -0.79(-2.04%)
Mar 23, 2009 37.82 39.03 37.50 38.82 22,472,293 +1.76(+4.75%)
Mar 20, 2009 37.65 38.05 36.65 37.06 27,983,268 -0.58(-1.54%)
Mar 19, 2009 38.06 38.28 37.41 37.64 25,166,269 -0.31(-0.82%)
Mar 18, 2009 36.75 38.60 36.73 37.95 26,388,380 +0.64(+1.72%)
Mar 17, 2009 36.30 37.36 35.99 37.31 20,393,024 +1.47(+4.10%)
Mar 16, 2009 36.88 36.96 35.74 35.84 15,483,731 -0.91(-2.48%)
Mar 13, 2009 36.63 36.83 35.92 36.75 17,723,962 -0.04(-0.11%)
Mar 12, 2009 35.45 36.97 35.33 36.79 27,304,326 +1.44(+4.07%)
Mar 11, 2009 35.41 35.74 34.55 35.35 23,658,421 -0.01(-0.03%)
Mar 10, 2009 33.50 35.39 33.37 35.36 33,440,401 +2.36(+7.15%)
Mar 09, 2009 33.30 34.58 32.83 33.00 22,845,209 -0.63(-1.87%)
Mar 06, 2009 34.74 35.07 32.67 33.63 33,408,774 -1.00(-2.89%)
Mar 05, 2009 34.55 35.45 34.50 34.63 27,273,074 -0.11(-0.32%)
Mar 04, 2009 34.13 35.26 33.88 34.74 25,826,997 +1.95(+5.95%)
Mar 02, 2009 32.93 33.78 32.64 32.79 22,922,489 -0.64(-1.91%)
Feb 27, 2009 33.39 34.21 33.32 33.43 25,020,301 -0.23(-0.68%)
Feb 26, 2009 34.26 35.37 33.57 33.66 24,745,778 -0.27(-0.80%)
Feb 25, 2009 34.09 34.73 33.11 33.93 21,050,598 -0.56(-1.62%)
Feb 24, 2009 33.17 34.71 33.06 34.49 25,690,316 +1.71(+5.22%)
Feb 23, 2009 33.83 34.25 32.67 32.78 20,273,659 -1.29(-3.79%)
Feb 20, 2009 33.51 34.56 33.43 34.07 22,740,847 +0.23(+0.68%)
Feb 19, 2009 34.70 35.09 33.78 33.84 20,365,063 -0.48(-1.40%)
Feb 18, 2009 35.00 35.18 34.00 34.32 23,205,383 -0.40(-1.15%)
Feb 17, 2009 35.20 35.54 34.10 34.72 22,286,770 -0.96(-2.69%)
Feb 13, 2009 35.35 36.37 35.35 35.68 18,239,907 +0.14(+0.39%)
Feb 12, 2009 34.67 35.80 34.13 35.54 26,074,989 +0.93(+2.69%)
Feb 11, 2009 34.79 35.56 33.92 34.61 21,462,995 -0.41(-1.17%)
Feb 10, 2009 36.26 36.65 34.69 35.02 24,622,946 -1.63(-4.45%)
Feb 09, 2009 36.24 36.90 36.00 36.65 16,853,519 +0.33(+0.91%)
Feb 06, 2009 35.26 36.63 34.62 36.32 27,404,518 +1.28(+3.65%)
Feb 05, 2009 33.57 35.43 33.06 35.04 30,421,920 +1.21(+3.58%)
Feb 04, 2009 34.30 34.95 33.68 33.83 20,389,656 -0.39(-1.14%)
Feb 03, 2009 34.67 35.06 33.37 34.22 32,477,891 -1.07(-3.03%)
Feb 02, 2009 34.16 35.59 33.82 35.29 18,521,626 +0.74(+2.14%)
Jan 30, 2009 34.84 35.06 34.33 34.55 20,792,440 -0.58(-1.65%)
Jan 29, 2009 34.40 35.18 33.77 35.13 40,279,934 -1.69(-4.59%)
Jan 28, 2009 36.08 37.07 36.00 36.82 30,825,915 +1.19(+3.34%)
Jan 27, 2009 36.68 36.82 35.23 35.63 24,662,766 -0.95(-2.60%)
Jan 26, 2009 36.26 37.02 35.86 36.58 22,296,060 +0.01(+0.03%)
Jan 23, 2009 35.50 37.21 35.44 36.57 24,189,839 +0.51(+1.41%)
Jan 22, 2009 34.60 36.78 34.60 36.06 27,807,126 +0.19(+0.53%)
Jan 21, 2009 34.84 35.87 34.67 35.87 20,421,774 +1.73(+5.07%)
Jan 20, 2009 35.71 36.10 34.09 34.14 21,074,098 -1.88(-5.22%)
Jan 16, 2009 35.35 36.38 34.91 36.02 29,299,386 +1.22(+3.51%)
Jan 15, 2009 33.53 35.18 33.29 34.80 22,940,059 +1.04(+3.08%)
Jan 14, 2009 34.28 34.87 33.59 33.76 15,782,827 -1.38(-3.93%)
Jan 13, 2009 34.96 35.80 34.51 35.14 16,203,507 +0.28(+0.80%)
Jan 12, 2009 34.99 35.52 34.33 34.86 13,900,639 -0.14(-0.40%)
Jan 09, 2009 35.55 35.91 33.51 35.00 15,969,935 -0.28(-0.79%)
Jan 08, 2009 35.37 35.59 34.49 35.28 16,352,210 -0.27(-0.76%)
Jan 07, 2009 36.50 36.68 35.12 35.55 16,718,842 -1.60(-4.31%)
Jan 06, 2009 36.90 37.71 36.35 37.15 16,507,703 +0.70(+1.92%)
Jan 05, 2009 36.60 36.90 36.05 36.45 16,601,551 -0.60(-1.62%)
Jan 02, 2009 35.65 37.13 35.35 37.05 14,757,157 +1.22(+3.40%)
Dec 31, 2008 34.99 36.30 34.91 35.83 15,051,759 +0.89(+2.55%)
Dec 30, 2008 34.20 35.10 34.00 34.94 12,049,854 +0.84(+2.46%)
Dec 29, 2008 34.43 34.86 33.64 34.10 13,043,251 -0.33(-0.96%)
Dec 26, 2008 33.88 34.57 33.88 34.43 8,277,634 +0.27(+0.79%)
Dec 24, 2008 34.06 34.59 33.77 34.16 5,427,068 -0.02(-0.06%)
Dec 23, 2008 34.50 34.95 34.00 34.18 14,039,068 -0.63(-1.81%)
Dec 22, 2008 34.91 34.99 33.82 34.81 16,026,390 -0.22(-0.63%)
Dec 19, 2008 34.45 35.10 34.28 35.03 23,568,443 +0.91(+2.67%)
Dec 18, 2008 34.87 34.96 33.84 34.12 17,718,534 -0.98(-2.79%)
Dec 17, 2008 35.66 36.25 34.75 35.10 20,038,038 -0.96(-2.66%)
Dec 16, 2008 34.07 36.38 34.04 36.06 27,979,807 +2.25(+6.65%)
Dec 15, 2008 33.90 34.40 32.87 33.81 18,018,155 -0.11(-0.32%)
Dec 12, 2008 31.78 34.29 31.69 33.92 19,727,698 +1.33(+4.08%)
Dec 11, 2008 33.96 34.49 32.39 32.59 19,825,626 -1.88(-5.45%)
Dec 10, 2008 34.11 34.95 33.60 34.47 20,765,357 +0.99(+2.96%)
Dec 09, 2008 32.92 34.36 32.42 33.48 20,545,677 -0.05(-0.15%)
Dec 08, 2008 32.31 34.11 32.17 33.53 29,331,547 +1.63(+5.11%)
Dec 05, 2008 29.99 32.00 29.33 31.90 27,008,056 +1.82(+6.05%)
Dec 04, 2008 29.98 31.17 29.60 30.08 21,984,876 -0.22(-0.73%)
Dec 03, 2008 29.55 30.57 29.51 30.30 25,503,356 -0.24(-0.79%)
Dec 02, 2008 30.79 31.24 29.89 30.54 20,637,493 +0.58(+1.94%)
Dec 01, 2008 32.67 32.72 29.91 29.96 20,583,957 -3.61(-10.75%)
Nov 28, 2008 33.22 33.60 32.83 33.57 6,718,500 +0.12(+0.36%)
Nov 26, 2008 32.14 33.45 32.00 33.45 16,502,611 +0.76(+2.32%)
Nov 25, 2008 33.44 33.50 31.04 32.69 21,888,926 -0.13(-0.40%)
Nov 24, 2008 31.00 33.17 30.65 32.82 26,755,436 +2.65(+8.78%)
Nov 21, 2008 29.77 30.20 28.16 30.17 36,280,575 +0.96(+3.29%)
Nov 20, 2008 29.76 31.61 29.08 29.21 35,930,580 -0.80(-2.67%)
Nov 19, 2008 31.47 32.67 30.00 30.01 22,186,798 -1.80(-5.66%)
Nov 18, 2008 31.87 32.00 29.98 31.81 26,651,394 +0.16(+0.51%)
Nov 17, 2008 32.23 32.75 31.55 31.65 21,562,353 -1.29(-3.92%)
Nov 14, 2008 33.22 34.60 32.30 32.94 24,136,773 -1.88(-5.40%)
Nov 13, 2008 32.63 34.98 30.82 34.82 29,343,621 +2.25(+6.91%)
Nov 12, 2008 34.49 34.54 32.45 32.57 27,448,462 -2.50(-7.13%)
Nov 11, 2008 34.95 36.13 34.79 35.07 24,321,856 -0.24(-0.68%)
Nov 10, 2008 36.11 36.57 34.77 35.31 20,949,839 -0.35(-0.98%)
Nov 07, 2008 34.31 36.44 34.07 35.66 38,822,527 +2.61(+7.90%)
Nov 06, 2008 33.99 35.07 32.97 33.05 42,323,955 -2.12(-6.03%)
Nov 05, 2008 37.61 37.63 34.72 35.17 29,319,021 -2.79(-7.35%)
Nov 04, 2008 37.83 38.88 36.58 37.96 24,621,019 +0.76(+2.04%)
Nov 03, 2008 36.99 38.26 36.31 37.20 18,154,979 -1.06(-2.77%)
Oct 31, 2008 39.47 39.55 37.70 38.26 26,963,233 -1.46(-3.68%)
Oct 30, 2008 39.40 39.95 38.08 39.72 21,725,300 +1.80(+4.75%)
Oct 29, 2008 38.52 40.08 37.24 37.92 25,847,210 -0.99(-2.54%)
Oct 28, 2008 35.30 39.06 34.12 38.91 28,061,055 +4.93(+14.51%)
Oct 27, 2008 34.24 36.17 33.85 33.98 19,372,041 -1.01(-2.89%)
Oct 24, 2008 32.25 35.85 32.21 34.99 26,031,497 -0.28(-0.79%)
Oct 23, 2008 35.29 36.77 33.36 35.27 30,951,847 -0.37(-1.04%)
Oct 22, 2008 36.87 37.96 34.80 35.64 30,326,293 -0.99(-2.70%)
Oct 21, 2008 39.34 39.50 36.36 36.63 32,335,753 -3.66(-9.08%)
Oct 20, 2008 40.06 40.50 37.50 40.29 27,327,044 +0.54(+1.36%)
Oct 17, 2008 37.67 40.82 37.65 39.75 33,885,349 +0.86(+2.21%)
Oct 16, 2008 37.38 39.13 35.71 38.89 37,436,857 +2.58(+7.11%)
Oct 15, 2008 39.61 40.05 36.13 36.31 30,814,015 -4.01(-9.95%)
Oct 14, 2008 42.88 43.10 39.37 40.32 28,862,678 -1.98(-4.68%)
Oct 13, 2008 40.53 42.49 38.52 42.30 29,271,086 +3.32(+8.52%)
Oct 10, 2008 38.96 42.45 36.02 38.98 47,318,060 -0.70(-1.76%)
Oct 09, 2008 41.90 43.08 39.03 39.68 34,036,631 -1.39(-3.38%)
Oct 08, 2008 38.55 43.14 38.32 41.07 40,195,390 +1.89(+4.82%)
Oct 07, 2008 40.56 42.05 38.94 39.18 32,704,727 -1.05(-2.61%)
Oct 06, 2008 39.80 40.76 37.74 40.23 34,690,162 -0.64(-1.57%)
Oct 03, 2008 40.57 43.24 40.50 40.87 29,977,313 +0.30(+0.74%)
Oct 02, 2008 41.21 41.54 39.56 40.57 27,523,429 -0.95(-2.29%)
Oct 01, 2008 42.79 42.79 40.50 41.52 21,608,916 -1.45(-3.37%)
Sep 30, 2008 41.05 43.17 40.72 42.97 29,729,217 +3.09(+7.75%)
Sep 29, 2008 45.00 45.57 30.87 39.88 50,886,518 -5.96(-13.00%)
Sep 26, 2008 45.49 46.24 44.83 45.84 21,145,249 -0.70(-1.50%)
Sep 25, 2008 45.92 47.23 45.33 46.54 16,768,198 +1.25(+2.76%)
Sep 24, 2008 46.11 46.46 44.52 45.29 19,089,864 -0.62(-1.35%)
Sep 23, 2008 46.30 47.57 45.43 45.91 20,852,319 -0.05(-0.11%)
Sep 22, 2008 48.41 48.74 45.74 45.96 18,505,423 -2.78(-5.70%)
Sep 19, 2008 48.75 49.25 37.82 48.74 37,744,393 +2.04(+4.37%)
Sep 18, 2008 45.99 47.50 44.18 46.70 39,082,229 +1.76(+3.92%)
Sep 17, 2008 46.83 47.27 44.94 44.94 30,118,493 -2.98(-6.22%)
Sep 16, 2008 46.55 48.70 45.51 47.92 31,271,469 +1.10(+2.35%)
Sep 15, 2008 46.53 48.29 46.38 46.82 20,254,636 -1.10(-2.30%)
Sep 12, 2008 48.41 49.00 47.50 47.92 19,512,964 -1.17(-2.38%)
Sep 11, 2008 46.49 49.25 46.41 49.09 26,527,320 +2.36(+5.05%)
Sep 10, 2008 46.55 47.46 46.25 46.73 26,323,407 +1.12(+2.46%)
Sep 09, 2008 46.42 46.85 45.48 45.61 27,672,168 -0.67(-1.45%)
Sep 08, 2008 48.30 48.57 46.08 46.28 32,833,037 -1.39(-2.92%)
Sep 05, 2008 47.58 48.45 46.74 47.67 26,351,795 -0.87(-1.79%)
Sep 04, 2008 49.04 50.09 48.51 48.54 30,974,046 -0.72(-1.46%)
Sep 03, 2008 50.81 50.81 48.60 49.26 29,896,581 -1.91(-3.73%)
Sep 02, 2008 53.31 53.54 50.89 51.17 20,056,675 -1.48(-2.81%)
Aug 29, 2008 53.17 53.59 52.22 52.65 14,512,255 -1.32(-2.45%)
Aug 28, 2008 54.37 54.49 53.86 53.97 9,641,516 -0.11(-0.20%)
Aug 27, 2008 53.53 54.74 53.01 54.08 11,244,917 +0.58(+1.08%)
Aug 26, 2008 53.97 54.50 52.89 53.50 11,598,043 -0.38(-0.71%)
Aug 25, 2008 54.86 55.06 53.71 53.88 11,772,722 -1.53(-2.76%)
Aug 22, 2008 55.13 55.76 54.39 55.41 8,053,462 +0.70(+1.28%)
Aug 21, 2008 54.95 55.10 54.12 54.71 13,137,491 -0.24(-0.44%)
Aug 20, 2008 55.05 55.59 54.53 54.95 16,889,560 +0.16(+0.29%)
Aug 19, 2008 55.09 55.84 54.41 54.79 10,956,944 -0.55(-0.99%)
Aug 18, 2008 56.44 56.73 55.01 55.34 12,194,994 -1.03(-1.83%)
Aug 15, 2008 56.52 56.88 55.37 56.37 18,915,942 +0.02(+0.04%)
Aug 14, 2008 55.05 56.50 55.01 56.35 16,256,471 +0.96(+1.73%)
Aug 13, 2008 54.05 56.02 53.90 55.39 17,388,979 +1.18(+2.18%)
Aug 12, 2008 54.48 54.81 53.81 54.21 14,587,330 -0.21(-0.39%)
Aug 11, 2008 55.89 56.00 53.87 54.42 20,910,206 -1.44(-2.58%)
Aug 08, 2008 54.39 56.00 54.21 55.86 26,044,955 +0.48(+0.87%)
Aug 07, 2008 55.29 55.89 54.70 55.38 14,647,055 -0.18(-0.32%)
Aug 06, 2008 55.30 55.90 54.79 55.56 14,692,582 -0.17(-0.31%)
Aug 05, 2008 53.52 55.75 53.34 55.73 23,778,695 +2.86(+5.41%)
Aug 04, 2008 54.44 54.49 52.45 52.87 26,330,567 -2.60(-4.69%)
Aug 01, 2008 55.49 55.90 53.98 55.47 21,661,694 +0.13(+0.23%)
Jul 31, 2008 55.11 56.00 54.77 55.34 21,965,348 -0.30(-0.54%)
Jul 30, 2008 55.06 55.65 53.97 55.64 24,487,864 +0.72(+1.31%)
Jul 29, 2008 54.92 54.97 53.20 54.92 21,161,689 +1.50(+2.81%)
Jul 28, 2008 54.41 55.22 53.25 53.42 23,127,034 -1.03(-1.89%)
Jul 25, 2008 52.83 55.05 52.70 54.45 34,493,539 +2.02(+3.85%)
Jul 24, 2008 53.50 54.51 51.60 52.43 106,649,119 +7.61(+16.98%)
Jul 23, 2008 43.42 45.08 42.75 44.82 43,313,421 +0.72(+1.63%)
Jul 22, 2008 44.85 45.98 42.69 44.10 29,538,050 -1.18(-2.61%)
Jul 21, 2008 45.49 46.00 44.55 45.28 14,501,732 +0.09(+0.20%)
Jul 18, 2008 45.40 45.74 45.01 45.19 22,396,670 -0.37(-0.81%)
Jul 17, 2008 47.56 47.96 45.07 45.56 31,480,168 -1.42(-3.02%)
Jul 16, 2008 46.88 47.10 45.91 46.98 25,861,851 +0.08(+0.17%)
Jul 15, 2008 47.64 48.34 45.94 46.90 28,348,253 -0.94(-1.96%)
Jul 14, 2008 48.80 49.26 47.60 47.84 25,793,796 -0.49(-1.01%)
Jul 11, 2008 47.61 49.00 47.22 48.33 23,071,046 +0.16(+0.33%)
Jul 10, 2008 46.87 48.38 46.48 48.17 26,129,567 +1.59(+3.41%)
Jul 09, 2008 47.70 48.12 46.53 46.58 24,825,760 -0.97(-2.04%)
Jul 08, 2008 45.42 47.60 45.40 47.55 28,477,301 +2.19(+4.83%)
Jul 07, 2008 45.97 46.59 44.75 45.36 20,128,527 +0.31(+0.69%)
Jul 04, 2008 45.55 45.93 44.93 45.05 8,972,805 +0.00(+0.00%)
Jul 03, 2008 45.55 45.93 44.93 45.05 8,972,805 +0.00(+0.00%)
Jul 02, 2008 46.19 46.64 45.01 45.05 23,220,403 -0.77(-1.68%)
Jul 01, 2008 44.15 45.85 44.15 45.82 29,963,859 +1.45(+3.27%)
Jun 30, 2008 45.72 45.94 44.34 44.37 21,945,595 -1.28(-2.80%)
Jun 27, 2008 45.11 46.08 44.81 45.65 26,881,451 +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 37,479,391 -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 24,225,991 +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 42,783,438 +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 19,610,307 +0.31(+0.66%)
Jun 09, 2008 47.40 47.48 46.30 47.11 18,893,469 -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 25,562,167 +1.46(+3.11%)
Jun 03, 2008 48.55 48.55 46.60 46.99 22,860,777 -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 22,922,647 +1.09(+2.28%)
May 26, 2008 45.78 48.10 45.75 47.76 28,220,481 +0.00(+0.00%)
May 23, 2008 45.78 48.10 45.75 47.76 28,220,481 +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 21,030,749 +0.12(+0.26%)
May 20, 2008 46.93 47.01 45.67 46.06 20,302,803 -1.29(-2.72%)
May 19, 2008 46.62 48.36 46.54 47.35 29,011,135 +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 20,446,791 +1.27(+3.03%)
Apr 23, 2008 42.07 42.31 41.71 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 29,488,665 +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%)
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.