Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weyerhaeuser Co (NY: WY )

30.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.47 11.54 11.43 11.48 4,557,124 -0.01(-0.11%)
Dec 30, 2010 11.50 11.55 11.40 11.49 3,697,827 -0.03(-0.26%)
Dec 29, 2010 11.46 11.53 11.40 11.52 4,262,545 +0.10(+0.85%)
Dec 28, 2010 11.36 11.46 11.31 11.42 3,980,724 +0.08(+0.70%)
Dec 27, 2010 11.24 11.39 11.17 11.34 3,905,065 +0.09(+0.81%)
Dec 23, 2010 11.20 11.27 11.17 11.25 4,784,261 +0.07(+0.65%)
Dec 22, 2010 11.23 11.23 11.14 11.18 10,096,336 +0.02(+0.16%)
Dec 21, 2010 11.27 11.33 11.14 11.16 10,046,306 -0.04(-0.38%)
Dec 20, 2010 11.12 11.23 11.04 11.20 6,666,135 +0.19(+1.76%)
Dec 17, 2010 10.93 11.13 10.88 11.01 13,572,415 +0.10(+0.95%)
Dec 16, 2010 10.77 10.93 10.71 10.91 8,281,807 +0.13(+1.18%)
Dec 15, 2010 10.85 10.91 10.76 10.78 10,538,276 -0.08(-0.78%)
Dec 14, 2010 10.90 10.91 10.79 10.87 7,546,515 +0.01(+0.11%)
Dec 13, 2010 10.85 10.94 10.79 10.85 10,652,193 +0.08(+0.79%)
Dec 10, 2010 10.81 10.85 10.67 10.77 5,806,453 +0.05(+0.45%)
Dec 09, 2010 10.54 10.74 10.52 10.72 8,536,531 +0.24(+2.31%)
Dec 08, 2010 10.79 10.79 10.42 10.48 11,335,522 -0.34(-3.14%)
Dec 07, 2010 11.11 11.11 10.78 10.82 8,216,711 +0.08(+0.79%)
Dec 06, 2010 10.70 10.76 10.59 10.73 4,362,401 +0.00(+0.00%)
Dec 03, 2010 10.56 10.74 10.54 10.73 4,425,874 +0.10(+0.91%)
Dec 02, 2010 10.34 10.65 10.29 10.63 6,799,225 +0.30(+2.87%)
Dec 01, 2010 10.30 10.41 10.19 10.34 5,613,529 +0.22(+2.16%)
Nov 30, 2010 10.14 10.19 10.06 10.12 6,768,408 -0.08(-0.83%)
Nov 29, 2010 10.19 10.25 10.04 10.20 6,141,384 -0.12(-1.17%)
Nov 26, 2010 10.39 10.40 10.26 10.33 2,782,330 -0.16(-1.50%)
Nov 24, 2010 10.37 10.48 10.48 10.48 3,126,901 +0.20(+1.95%)
Nov 23, 2010 10.31 10.43 10.20 10.28 7,291,093 -0.12(-1.16%)
Nov 22, 2010 10.35 10.52 10.30 10.40 5,926,225 -0.01(-0.12%)
Nov 19, 2010 10.47 10.48 10.34 10.42 5,111,257 -0.05(-0.52%)
Nov 18, 2010 10.48 10.67 10.44 10.47 6,079,011 +0.10(+0.99%)
Nov 17, 2010 10.25 10.58 10.21 10.37 7,057,368 +0.12(+1.12%)
Nov 16, 2010 10.57 10.60 10.20 10.25 7,942,543 -0.35(-3.32%)
Nov 15, 2010 10.62 10.91 10.55 10.60 9,419,707 +0.02(+0.23%)
Nov 12, 2010 10.67 10.79 10.47 10.58 6,863,645 -0.18(-1.69%)
Nov 11, 2010 10.58 10.80 10.51 10.76 5,689,771 +0.07(+0.68%)
Nov 10, 2010 10.53 10.75 10.45 10.69 6,526,445 +0.18(+1.73%)
Nov 09, 2010 10.80 10.90 10.43 10.51 11,680,664 +0.01(+0.12%)
Nov 08, 2010 10.56 10.81 10.39 10.50 8,689,252 -0.12(-1.09%)
Nov 05, 2010 10.31 10.66 10.27 10.61 9,288,059 +0.35(+3.40%)
Nov 04, 2010 10.08 10.34 10.03 10.26 8,962,366 +0.31(+3.08%)
Nov 03, 2010 9.956 10.07 9.822 9.956 8,234,236 +0.04(+0.37%)
Nov 02, 2010 9.980 10.00 9.871 9.919 4,673,759 +0.04(+0.37%)
Nov 01, 2010 9.895 10.02 9.780 9.883 6,916,997 +0.08(+0.80%)
Oct 29, 2010 9.587 9.877 9.575 9.805 11,001,482 +0.32(+3.38%)
Oct 28, 2010 9.611 9.666 9.357 9.484 6,421,821 -0.07(-0.76%)
Oct 27, 2010 9.478 9.557 9.460 9.557 5,089,970 -0.11(-1.13%)
Oct 25, 2010 9.575 9.672 9.502 9.666 8,505,743 +0.16(+1.72%)
Oct 22, 2010 9.412 9.508 9.387 9.502 5,215,753 +0.12(+1.29%)
Oct 21, 2010 9.297 9.442 9.261 9.381 6,790,417 +0.13(+1.44%)
Oct 20, 2010 9.236 9.327 9.164 9.248 7,616,905 +0.04(+0.46%)
Oct 19, 2010 9.194 9.375 9.128 9.206 8,608,808 -0.05(-0.59%)
Oct 18, 2010 9.381 9.424 9.236 9.261 10,439,185 -0.12(-1.29%)
Oct 15, 2010 9.593 9.593 9.285 9.381 10,288,766 -0.15(-1.52%)
Oct 14, 2010 9.599 9.635 9.442 9.526 7,664,484 -0.15(-1.56%)
Oct 13, 2010 9.641 9.774 9.557 9.678 7,915,858 +0.10(+1.07%)
Oct 12, 2010 9.557 9.611 9.431 9.575 5,891,001 +0.05(+0.57%)
Oct 11, 2010 9.557 9.641 9.496 9.520 3,781,799 -0.04(-0.44%)
Oct 08, 2010 9.563 9.678 9.520 9.563 6,921,520 -0.07(-0.75%)
Oct 07, 2010 9.738 9.762 9.575 9.635 4,698,713 -0.07(-0.75%)
Oct 06, 2010 9.708 9.738 9.611 9.708 6,219,757 -0.04(-0.43%)
Oct 05, 2010 9.672 9.774 9.581 9.750 165 +0.21(+2.22%)
Oct 04, 2010 9.659 9.762 9.496 9.539 8,090,692 -0.19(-1.93%)
Oct 01, 2010 9.726 9.780 9.599 9.726 7,837,850 +0.21(+2.16%)
Sep 30, 2010 9.859 9.859 9.472 9.520 496 -0.23(-2.36%)
Sep 29, 2010 9.883 9.919 9.720 9.750 2,481 -0.15(-1.53%)
Sep 28, 2010 9.883 9.950 9.738 9.901 661 +0.00(+0.00%)
Sep 27, 2010 9.871 9.986 9.795 9.901 7,413,501 +0.03(+0.31%)
Sep 24, 2010 9.659 9.895 9.641 9.871 10,524,802 +0.32(+3.35%)
Sep 23, 2010 9.551 9.641 9.369 9.551 10,327,239 +0.01(+0.06%)
Sep 22, 2010 9.285 9.569 9.267 9.545 14,058,213 +0.24(+2.53%)
Sep 21, 2010 9.520 9.551 9.236 9.309 14,666,368 -0.12(-1.28%)
Sep 20, 2010 9.696 9.696 9.430 9.430 12,735,117 -0.22(-2.32%)
Sep 17, 2010 9.653 9.702 9.460 9.653 10,078,236 +0.02(+0.25%)
Sep 15, 2010 9.690 9.762 9.551 9.629 9,559,611 -0.10(-0.99%)
Sep 14, 2010 9.847 9.907 9.653 9.726 8,254,731 -0.16(-1.59%)
Sep 13, 2010 9.968 10.03 9.799 9.883 8,883,084 +0.04(+0.43%)
Sep 10, 2010 9.780 9.889 9.732 9.841 6,423,772 +0.06(+0.62%)
Sep 09, 2010 9.865 9.919 9.696 9.780 8,623,742 +0.11(+1.19%)
Sep 08, 2010 9.502 9.768 9.460 9.666 10,120,810 +0.07(+0.76%)
Sep 07, 2010 9.817 9.829 9.545 9.593 944 -0.31(-3.17%)
Sep 03, 2010 9.986 10.09 9.889 9.907 12,913,012 +0.00(+0.00%)
Sep 02, 2010 9.847 9.944 9.744 9.907 492 +0.02(+0.18%)
Sep 01, 2010 9.605 9.944 9.520 9.889 17,263,254 +0.42(+4.40%)
Aug 31, 2010 9.466 9.629 9.327 9.472 34,425 +0.09(+0.97%)
Aug 30, 2010 9.514 9.514 9.357 9.381 4,373,017 -0.16(-1.65%)
Aug 27, 2010 9.339 9.599 9.285 9.539 7,034,630 +0.15(+1.61%)
Aug 26, 2010 9.539 9.587 9.351 9.387 251 -0.08(-0.83%)
Aug 25, 2010 9.303 9.520 9.103 9.466 7,760,518 +0.11(+1.16%)
Aug 24, 2010 9.430 9.472 9.279 9.357 797 -0.19(-2.03%)
Aug 23, 2010 9.823 9.950 9.533 9.551 6,921,071 -0.21(-2.17%)
Aug 20, 2010 9.684 9.865 9.672 9.762 5,685,069 -0.01(-0.12%)
Aug 19, 2010 10.09 10.09 9.750 9.774 466 -0.35(-3.46%)
Aug 18, 2010 10.22 10.23 10.03 10.12 3,832,878 -0.10(-1.01%)
Aug 17, 2010 9.883 10.29 9.883 10.23 4,660,703 +0.41(+4.12%)
Aug 16, 2010 9.829 10.02 9.811 9.823 3,300,096 -0.07(-0.67%)
Aug 13, 2010 9.889 10.04 9.883 9.889 3,615,242 -0.06(-0.61%)
Aug 12, 2010 9.811 10.08 9.732 9.950 6,666,972 +0.06(+0.61%)
Aug 11, 2010 10.23 10.28 9.853 9.889 9,230,673 -0.54(-5.16%)
Aug 10, 2010 10.43 10.55 10.28 10.43 4,802,096 -0.10(-0.92%)
Aug 09, 2010 10.53 10.55 10.44 10.52 3,558,348 +0.15(+1.40%)
Aug 06, 2010 10.38 10.45 10.19 10.38 4,606,942 -0.04(-0.41%)
Aug 05, 2010 10.68 10.72 10.39 10.42 4,994,728 -0.16(-1.49%)
Aug 04, 2010 10.37 10.64 10.33 10.58 330 +0.31(+3.06%)
Aug 03, 2010 10.23 10.34 10.07 10.26 5,883,916 +0.04(+0.41%)
Aug 02, 2010 10.08 10.25 9.944 10.22 9,192,074 +0.42(+4.25%)
Jul 30, 2010 9.805 9.968 9.653 9.805 9,360,027 -0.16(-1.64%)
Jul 29, 2010 10.09 10.20 9.871 9.968 9,665,386 -0.06(-0.60%)
Jul 28, 2010 10.03 10.25 9.938 10.03 279 -0.22(-2.18%)
Jul 27, 2010 10.25 10.47 10.19 10.25 372 -0.05(-0.53%)
Jul 26, 2010 10.14 10.32 10.02 10.31 10,179,564 +0.25(+2.53%)
Jul 23, 2010 9.732 10.06 9.708 10.05 10,587,096 +0.31(+3.23%)
Jul 22, 2010 9.611 9.805 9.490 9.738 13,703,355 +0.37(+3.94%)
Jul 21, 2010 9.792 9.792 9.261 9.369 20,193,990 -0.27(-2.76%)
Jul 20, 2010 9.635 9.974 9.230 9.635 16,905,714 -13.18(-57.77%)
Jul 19, 2010 21.99 22.83 21.99 22.82 17,916,772 +0.73(+3.28%)
Jul 16, 2010 22.09 22.28 21.69 22.09 14,730,254 +0.21(+0.95%)
Jul 15, 2010 21.75 22.23 21.44 21.88 9,494,499 +0.14(+0.63%)
Jul 14, 2010 21.99 21.99 21.40 21.75 6,432,975 -0.19(-0.87%)
Jul 13, 2010 21.63 22.46 21.50 21.94 11,933,176 +0.74(+3.50%)
Jul 12, 2010 20.69 22.88 20.25 21.20 15,253,868 +1.65(+8.43%)
Jul 09, 2010 19.55 19.64 19.28 19.55 2,856,056 +0.11(+0.56%)
Jul 08, 2010 19.50 19.59 19.11 19.44 3,026,488 +0.13(+0.65%)
Jul 07, 2010 18.81 19.33 18.70 19.32 4,707,294 +0.60(+3.21%)
Jul 06, 2010 19.14 19.18 18.47 18.72 1,572 -0.10(-0.52%)
Jul 02, 2010 18.81 19.35 18.65 18.81 3,408,879 -0.35(-1.85%)
Jul 01, 2010 19.12 19.46 18.72 19.17 6,544,746 -0.03(-0.17%)
Jun 30, 2010 19.23 19.55 19.17 19.20 2,060 -0.11(-0.57%)
Jun 29, 2010 19.64 19.70 19.17 19.31 7,157,588 -1.04(-5.09%)
Jun 25, 2010 20.35 20.49 20.16 20.35 6,201,686 +0.00(+0.00%)
Jun 24, 2010 20.99 21.12 20.31 20.35 8,489,183 -0.82(-3.89%)
Jun 23, 2010 20.69 21.26 20.49 21.17 5,834,364 +0.41(+1.97%)
Jun 22, 2010 21.51 21.73 20.70 20.76 366 -0.76(-3.52%)
Jun 21, 2010 21.80 21.94 21.40 21.52 5,627,378 +0.11(+0.51%)
Jun 18, 2010 21.41 21.66 21.38 21.41 4,509,761 -0.10(-0.46%)
Jun 17, 2010 21.94 21.95 21.29 21.51 4,668,636 -0.28(-1.30%)
Jun 16, 2010 21.96 22.09 21.66 21.79 183 -0.44(-1.96%)
Jun 15, 2010 22.23 22.28 21.87 22.23 183 +0.17(+0.77%)
Jun 14, 2010 22.56 22.78 22.01 22.06 3,906,525 -0.31(-1.39%)
Jun 11, 2010 21.72 22.42 21.72 22.37 3,500,393 +0.44(+2.01%)
Jun 10, 2010 21.67 21.98 21.50 21.93 3,162,839 +0.68(+3.21%)
Jun 09, 2010 21.82 21.97 21.11 21.25 4,539,636 -0.31(-1.44%)
Jun 08, 2010 21.27 21.61 20.95 21.56 4,764,663 +0.29(+1.39%)
Jun 07, 2010 21.90 21.92 21.24 21.26 6,790,849 -0.62(-2.84%)
Jun 04, 2010 21.88 22.60 21.79 21.88 5,046,325 -1.01(-4.41%)
Jun 03, 2010 23.16 23.32 22.63 22.89 2,782,404 -0.26(-1.13%)
Jun 02, 2010 22.72 23.16 22.57 23.16 3,583,889 +0.59(+2.64%)
Jun 01, 2010 22.89 23.35 22.51 22.56 3,885,195 -0.67(-2.87%)
May 28, 2010 23.23 23.92 23.06 23.23 3,856,950 -0.31(-1.30%)
May 27, 2010 23.27 23.55 23.00 23.53 5,793,551 +0.86(+3.78%)
May 26, 2010 22.95 23.36 22.64 22.68 366 +0.02(+0.10%)
May 25, 2010 22.10 22.66 21.74 22.65 6,565,151 -0.08(-0.34%)
May 24, 2010 23.35 23.54 22.66 22.73 3,598,843 -0.71(-3.05%)
May 21, 2010 22.28 23.53 22.17 23.44 5,331,165 +0.57(+2.48%)
May 20, 2010 23.02 23.65 22.88 22.88 183 -1.07(-4.46%)
May 19, 2010 24.03 24.26 23.31 23.95 5,626,918 -0.30(-1.24%)
May 18, 2010 25.21 25.62 24.07 24.25 4,609,390 -0.70(-2.80%)
May 17, 2010 25.27 25.62 24.37 24.94 3,748,853 -0.20(-0.78%)
May 14, 2010 25.14 25.50 24.84 25.14 3,547,559 -0.53(-2.06%)
May 13, 2010 26.23 26.31 25.56 25.67 2,703,703 -0.71(-2.71%)
May 12, 2010 25.89 26.40 25.81 26.38 3,122,806 +0.67(+2.59%)
May 11, 2010 25.96 26.18 25.70 25.72 4,281,283 -0.15(-0.59%)
May 10, 2010 25.60 25.89 25.44 25.87 4,776,385 +1.51(+6.18%)
May 07, 2010 24.34 25.29 23.98 24.37 6,553,777 -0.46(-1.87%)
May 06, 2010 24.79 26.58 22.91 24.83 1,466 -0.99(-3.82%)
May 05, 2010 26.06 26.67 25.82 25.82 3,965,282 -0.74(-2.77%)
May 04, 2010 27.25 27.25 26.27 26.55 4,148,642 -1.13(-4.10%)
May 03, 2010 27.02 27.80 27.02 27.69 3,217,810 +0.68(+2.50%)
Apr 30, 2010 27.55 27.92 27.01 27.01 4,288,453 -0.65(-2.37%)
Apr 29, 2010 27.55 27.84 27.18 27.67 5,166,023 +0.77(+2.88%)
Apr 28, 2010 26.83 27.54 26.73 26.89 8,544,565 -0.42(-1.54%)
Apr 27, 2010 28.34 28.34 27.20 27.31 24,388 -1.12(-3.95%)
Apr 26, 2010 29.14 29.26 28.32 28.43 4,818,287 -0.61(-2.10%)
Apr 23, 2010 28.29 29.10 28.03 29.04 8,341,284 +0.80(+2.84%)
Apr 22, 2010 27.51 28.34 27.28 28.24 7,308,222 +0.45(+1.63%)
Apr 21, 2010 27.22 27.82 27.13 27.79 16,826 +0.65(+2.41%)
Apr 20, 2010 26.51 27.40 26.51 27.14 5,688,199 +0.82(+3.11%)
Apr 19, 2010 25.87 26.33 25.69 26.32 3,854,317 +0.24(+0.92%)
Apr 16, 2010 25.48 26.19 25.48 26.08 5,000,264 +0.53(+2.07%)
Apr 15, 2010 25.54 25.76 25.43 25.55 2,097,786 -0.10(-0.40%)
Apr 14, 2010 25.14 25.79 24.98 25.66 3,131,385 +0.70(+2.79%)
Apr 13, 2010 25.03 25.07 24.88 24.96 3,109,955 -0.19(-0.74%)
Apr 12, 2010 25.24 25.32 25.01 25.14 4,211,022 -0.57(-2.22%)
Apr 09, 2010 25.13 25.76 24.83 25.72 3,959,629 +0.74(+2.97%)
Apr 08, 2010 24.98 25.02 24.70 24.97 3,168,366 -0.08(-0.30%)
Apr 07, 2010 25.17 25.35 24.88 25.05 3,553,830 -0.19(-0.76%)
Apr 06, 2010 25.07 25.30 24.91 25.24 3,238,307 +0.01(+0.02%)
Apr 05, 2010 24.92 25.39 24.85 25.24 2,135,093 +0.39(+1.56%)
Apr 01, 2010 24.83 24.85 24.85 24.85 2,638,514 +0.18(+0.73%)
Mar 31, 2010 24.55 24.82 24.38 24.67 2,369,939 +0.01(+0.04%)
Mar 30, 2010 24.45 25.03 24.45 24.66 2,678,277 +0.20(+0.82%)
Mar 29, 2010 24.24 24.65 24.23 24.46 1,608,185 +0.32(+1.31%)
Mar 26, 2010 24.17 24.57 23.86 24.14 2,457,521 +0.08(+0.32%)
Mar 25, 2010 24.71 24.76 24.03 24.06 2,061,852 -0.46(-1.87%)
Mar 24, 2010 24.59 24.76 24.44 24.52 1,625,202 -0.17(-0.71%)
Mar 23, 2010 24.52 24.70 24.15 24.70 1,935,371 +0.20(+0.80%)
Mar 22, 2010 23.91 24.54 23.75 24.50 1,575,045 +0.32(+1.33%)
Mar 19, 2010 24.40 24.70 24.04 24.18 3,117,302 -0.25(-1.00%)
Mar 18, 2010 24.73 24.79 24.27 24.42 1,880,922 -0.27(-1.10%)
Mar 17, 2010 24.36 24.75 24.30 24.70 2,160,585 +0.37(+1.52%)
Mar 16, 2010 23.75 24.38 23.63 24.33 2,899,538 +0.69(+2.93%)
Mar 15, 2010 23.49 23.65 23.44 23.63 1,447,329 -0.17(-0.71%)
Mar 12, 2010 23.95 24.13 23.67 23.80 1,802,684 -0.06(-0.25%)
Mar 11, 2010 23.36 23.89 23.31 23.86 2,210,417 +0.43(+1.84%)
Mar 10, 2010 23.74 23.83 23.30 23.43 2,527,206 -0.30(-1.26%)
Mar 09, 2010 23.57 24.01 23.57 23.73 1,873,547 -0.02(-0.09%)
Mar 08, 2010 23.67 23.93 23.62 23.75 1,912,011 +0.11(+0.48%)
Mar 05, 2010 23.43 23.67 23.38 23.64 1,774,266 +0.46(+2.00%)
Mar 04, 2010 23.31 23.51 22.95 23.18 2,241,759 -0.13(-0.56%)
Mar 03, 2010 23.24 23.56 23.12 23.31 2,721,654 +0.19(+0.83%)
Mar 02, 2010 22.82 23.24 22.82 23.12 3,167,680 +0.38(+1.68%)
Mar 01, 2010 22.17 22.77 22.12 22.73 3,345,344 +0.72(+3.27%)
Feb 26, 2010 22.58 22.69 21.97 22.02 3,287,237 -0.45(-2.01%)
Feb 25, 2010 22.56 22.56 22.11 22.47 4,210,996 -0.44(-1.93%)
Feb 24, 2010 22.47 23.00 22.35 22.91 3,918,739 +0.56(+2.49%)
Feb 23, 2010 22.45 22.60 22.16 22.35 3,691,382 -0.15(-0.68%)
Feb 22, 2010 22.61 22.61 22.07 22.51 2,878,970 +0.01(+0.02%)
Feb 19, 2010 22.07 22.66 21.98 22.50 3,699,796 +0.38(+1.70%)
Feb 18, 2010 21.84 22.16 21.81 22.12 2,572,909 +0.15(+0.69%)
Feb 17, 2010 22.21 22.33 21.77 21.97 2,823,184 -0.09(-0.40%)
Feb 16, 2010 21.81 22.09 21.74 22.06 2,987,120 +0.51(+2.38%)
Feb 12, 2010 21.26 21.55 21.55 21.55 3,190,147 -0.04(-0.20%)
Feb 11, 2010 21.42 21.63 21.20 21.59 2,200,155 +0.20(+0.94%)
Feb 10, 2010 21.68 21.73 21.09 21.39 2,257,497 -0.29(-1.36%)
Feb 09, 2010 21.70 21.94 21.26 21.68 3,752,552 +0.29(+1.38%)
Feb 08, 2010 21.52 21.92 21.36 21.39 3,949,009 -0.11(-0.51%)
Feb 05, 2010 21.81 21.94 20.84 21.50 8,319,050 -0.51(-2.33%)
Feb 04, 2010 22.77 22.77 21.94 22.01 4,088,178 -0.75(-3.28%)
Feb 03, 2010 23.08 23.18 22.61 22.76 3,953,949 -0.38(-1.65%)
Feb 02, 2010 22.37 23.20 22.11 23.14 4,121,514 +1.35(+6.22%)
Feb 01, 2010 22.00 22.35 21.73 21.78 3,688,738 +0.04(+0.19%)
Jan 29, 2010 22.25 22.61 21.73 21.74 3,779,139 -0.32(-1.43%)
Jan 28, 2010 22.63 22.70 21.85 22.06 2,538,141 -0.42(-1.87%)
Jan 27, 2010 22.54 22.58 22.06 22.48 4,399,568 -0.14(-0.63%)
Jan 26, 2010 22.46 22.86 22.38 22.62 2,676,825 +0.06(+0.27%)
Jan 25, 2010 22.78 22.94 22.29 22.56 3,003,323 +0.10(+0.46%)
Jan 22, 2010 22.73 23.00 22.41 22.46 3,527,351 -0.39(-1.69%)
Jan 21, 2010 23.92 24.01 22.84 22.84 3,181,779 -1.09(-4.57%)
Jan 20, 2010 24.13 24.29 23.77 23.94 2,324,988 -0.40(-1.65%)
Jan 19, 2010 23.72 24.35 23.68 24.34 1,488,175 +0.62(+2.59%)
Jan 15, 2010 23.89 23.72 23.72 23.72 2,463,839 -0.15(-0.62%)
Jan 14, 2010 23.95 24.02 23.65 23.87 1,433,611 -0.23(-0.95%)
Jan 13, 2010 23.91 24.17 23.63 24.10 1,335,741 +0.22(+0.91%)
Jan 12, 2010 23.96 24.17 23.58 23.88 1,667,427 -0.28(-1.17%)
Jan 11, 2010 24.02 24.21 23.83 24.17 2,051,788 +0.16(+0.66%)
Jan 08, 2010 24.08 24.19 23.78 24.01 2,406,846 -0.22(-0.92%)
Jan 07, 2010 24.24 24.30 23.82 24.23 2,610,205 -0.11(-0.45%)
Jan 06, 2010 24.12 24.62 23.92 24.34 4,141,896 -0.27(-1.11%)
Jan 05, 2010 24.11 24.62 23.78 24.61 3,168,283 +0.51(+2.12%)
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.