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

Weyerhaeuser Co (NY: WY )

33.24 -0.35 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2011 14.70 14.84 14.58 14.80 6,767,065 +0.13(+0.87%)
Feb 25, 2011 14.57 14.69 14.52 14.67 7,020,722 +0.24(+1.68%)
Feb 24, 2011 14.14 14.49 14.00 14.43 12,131,074 +0.23(+1.61%)
Feb 23, 2011 14.47 14.65 13.97 14.20 15,215,471 -0.28(-1.96%)
Feb 22, 2011 14.73 14.89 14.42 14.48 20,086,986 -0.67(-4.45%)
Feb 18, 2011 15.19 15.20 15.03 15.15 9,216,344 +0.00(+0.00%)
Feb 17, 2011 15.08 15.26 15.06 15.15 10,259,064 +0.04(+0.28%)
Feb 16, 2011 15.08 15.21 15.06 15.11 13,615,202 +0.05(+0.32%)
Feb 15, 2011 14.91 15.06 14.88 15.06 9,240,915 +0.11(+0.72%)
Feb 14, 2011 15.16 15.18 14.84 14.96 9,367,218 -0.22(-1.47%)
Feb 11, 2011 14.78 15.20 14.77 15.18 10,317,759 +0.28(+1.90%)
Feb 10, 2011 14.59 14.91 14.49 14.90 10,786,905 +0.25(+1.69%)
Feb 09, 2011 14.61 14.65 14.45 14.65 9,876,502 +0.01(+0.04%)
Feb 08, 2011 14.25 14.66 14.16 14.64 11,267,987 +0.42(+2.96%)
Feb 07, 2011 13.62 14.29 13.60 14.22 22,923,442 -0.42(-2.84%)
Feb 04, 2011 14.43 14.91 14.42 14.64 17,343,826 +0.43(+3.05%)
Feb 03, 2011 14.19 14.24 13.98 14.20 11,423,352 +0.01(+0.04%)
Feb 02, 2011 14.20 14.45 14.05 14.20 10,746,360 -0.19(-1.34%)
Feb 01, 2011 14.06 14.46 13.82 14.39 13,944,020 +0.43(+3.06%)
Jan 31, 2011 13.72 14.00 13.70 13.96 9,709,414 +0.31(+2.25%)
Jan 28, 2011 13.90 13.96 13.61 13.66 11,562,492 -0.20(-1.48%)
Jan 27, 2011 13.78 13.87 13.69 13.86 11,130,699 +0.11(+0.79%)
Jan 26, 2011 13.90 13.91 13.67 13.75 16,736,615 -0.10(-0.74%)
Jan 25, 2011 13.74 14.03 13.69 13.85 17,914,014 +0.13(+0.97%)
Jan 24, 2011 13.52 13.76 13.52 13.72 20,575,336 +0.17(+1.29%)
Jan 21, 2011 13.14 13.56 13.08 13.55 22,115,028 +0.54(+4.12%)
Jan 20, 2011 12.82 13.08 12.75 13.01 10,492,517 +0.17(+1.36%)
Jan 19, 2011 13.06 13.09 12.76 12.84 12,736,338 -0.25(-1.89%)
Jan 18, 2011 12.99 13.08 12.90 13.08 7,989,239 +0.05(+0.42%)
Jan 14, 2011 12.76 13.04 12.71 13.03 9,319,594 +0.17(+1.36%)
Jan 13, 2011 13.01 13.04 12.84 12.85 11,058,710 -0.13(-0.97%)
Jan 12, 2011 12.87 12.99 12.67 12.98 11,040,591 +0.25(+1.99%)
Jan 11, 2011 12.56 12.75 12.52 12.73 13,202,408 +0.20(+1.59%)
Jan 10, 2011 12.32 12.56 12.17 12.53 17,262,484 +0.14(+1.12%)
Jan 07, 2011 12.16 12.40 12.05 12.39 18,666,606 +0.33(+2.75%)
Jan 06, 2011 12.18 12.38 12.02 12.06 17,797,162 -0.08(-0.69%)
Jan 05, 2011 11.75 12.19 11.73 12.14 13,400,221 +0.37(+3.12%)
Jan 04, 2011 11.99 11.99 11.70 11.78 12,844,720 -0.13(-1.06%)
Jan 03, 2011 11.57 11.94 11.57 11.90 9,055,064 +0.50(+4.39%)
Dec 31, 2010 11.40 11.47 11.35 11.40 4,587,214 -0.01(-0.11%)
Dec 30, 2010 11.42 11.47 11.33 11.41 3,722,244 -0.03(-0.26%)
Dec 29, 2010 11.38 11.46 11.33 11.44 4,290,690 +0.10(+0.85%)
Dec 28, 2010 11.29 11.38 11.23 11.35 4,007,009 +0.08(+0.69%)
Dec 27, 2010 11.16 11.31 11.10 11.27 3,930,849 +0.09(+0.81%)
Dec 23, 2010 11.13 11.19 11.10 11.18 4,815,851 +0.07(+0.65%)
Dec 22, 2010 11.16 11.16 11.07 11.11 10,163,000 +0.02(+0.16%)
Dec 21, 2010 11.20 11.25 11.07 11.09 10,112,640 -0.04(-0.38%)
Dec 20, 2010 11.05 11.16 10.96 11.13 6,710,151 +0.19(+1.76%)
Dec 17, 2010 10.85 11.05 10.81 10.94 13,662,032 +0.10(+0.94%)
Dec 16, 2010 10.70 10.86 10.64 10.84 8,336,490 +0.13(+1.18%)
Dec 15, 2010 10.78 10.84 10.69 10.71 10,607,859 -0.08(-0.78%)
Dec 14, 2010 10.82 10.84 10.72 10.79 7,596,343 +0.01(+0.11%)
Dec 13, 2010 10.78 10.86 10.72 10.78 10,722,528 +0.08(+0.79%)
Dec 10, 2010 10.74 10.78 10.60 10.70 5,844,793 +0.05(+0.45%)
Dec 09, 2010 10.47 10.67 10.45 10.65 8,592,896 +0.24(+2.31%)
Dec 08, 2010 10.72 10.72 10.35 10.41 11,410,369 -0.34(-3.14%)
Dec 07, 2010 11.03 11.03 10.71 10.75 8,270,965 +0.08(+0.79%)
Dec 06, 2010 10.63 10.69 10.52 10.66 4,391,205 +0.00(+0.00%)
Dec 03, 2010 10.49 10.67 10.47 10.66 4,455,098 +0.10(+0.91%)
Dec 02, 2010 10.27 10.58 10.22 10.57 6,844,120 +0.30(+2.87%)
Dec 01, 2010 10.23 10.34 10.12 10.27 5,650,594 +0.22(+2.16%)
Nov 30, 2010 10.08 10.12 9.993 10.05 6,813,099 -0.08(-0.83%)
Nov 29, 2010 10.12 10.18 9.975 10.14 6,181,935 -0.12(-1.17%)
Nov 26, 2010 10.32 10.34 10.20 10.26 2,800,701 -0.16(-1.50%)
Nov 24, 2010 10.30 10.41 10.41 10.41 3,147,547 +0.20(+1.95%)
Nov 23, 2010 10.24 10.36 10.14 10.22 7,339,235 -0.12(-1.17%)
Nov 22, 2010 10.28 10.45 10.23 10.34 5,965,355 -0.01(-0.12%)
Nov 19, 2010 10.40 10.41 10.27 10.35 5,145,006 -0.05(-0.52%)
Nov 18, 2010 10.41 10.60 10.37 10.40 6,119,150 +0.10(+0.99%)
Nov 17, 2010 10.19 10.51 10.14 10.30 7,103,967 +0.11(+1.12%)
Nov 16, 2010 10.50 10.54 10.13 10.19 7,994,987 -0.35(-3.32%)
Nov 15, 2010 10.55 10.84 10.48 10.54 9,481,904 +0.02(+0.23%)
Nov 12, 2010 10.60 10.72 10.40 10.51 6,908,965 -0.18(-1.69%)
Nov 11, 2010 10.51 10.73 10.44 10.69 5,727,339 +0.07(+0.68%)
Nov 10, 2010 10.46 10.68 10.38 10.62 6,569,538 +0.18(+1.73%)
Nov 09, 2010 10.73 10.82 10.37 10.44 11,757,789 +0.01(+0.12%)
Nov 08, 2010 10.49 10.74 10.32 10.43 8,746,626 -0.11(-1.09%)
Nov 05, 2010 10.24 10.59 10.20 10.54 9,349,386 +0.35(+3.40%)
Nov 04, 2010 10.01 10.27 9.969 10.19 9,021,543 +0.30(+3.08%)
Nov 03, 2010 9.890 10.00 9.758 9.890 8,288,606 +0.04(+0.37%)
Nov 02, 2010 9.914 9.938 9.806 9.854 4,704,619 +0.04(+0.37%)
Nov 01, 2010 9.830 9.956 9.716 9.818 6,962,669 +0.08(+0.80%)
Oct 29, 2010 9.524 9.812 9.512 9.740 11,074,124 +0.32(+3.38%)
Oct 28, 2010 9.548 9.602 9.296 9.422 6,464,224 -0.07(-0.76%)
Oct 27, 2010 9.416 9.494 9.398 9.494 5,123,579 -0.11(-1.13%)
Oct 25, 2010 9.512 9.608 9.440 9.602 8,561,906 +0.16(+1.72%)
Oct 22, 2010 9.350 9.446 9.326 9.440 5,250,192 +0.12(+1.29%)
Oct 21, 2010 9.236 9.380 9.200 9.320 6,835,253 +0.13(+1.44%)
Oct 20, 2010 9.176 9.266 9.104 9.188 7,667,198 +0.04(+0.46%)
Oct 19, 2010 9.134 9.314 9.068 9.146 8,665,651 -0.05(-0.59%)
Oct 18, 2010 9.320 9.362 9.176 9.200 10,508,114 -0.12(-1.29%)
Oct 15, 2010 9.530 9.530 9.224 9.320 10,356,702 -0.14(-1.52%)
Oct 14, 2010 9.536 9.572 9.380 9.464 7,715,091 -0.15(-1.56%)
Oct 13, 2010 9.578 9.710 9.494 9.614 7,968,126 +0.10(+1.07%)
Oct 12, 2010 9.494 9.548 9.369 9.512 5,929,899 +0.05(+0.57%)
Oct 11, 2010 9.494 9.578 9.434 9.458 3,806,770 -0.04(-0.44%)
Oct 08, 2010 9.500 9.614 9.458 9.500 6,967,222 -0.07(-0.75%)
Oct 07, 2010 9.674 9.698 9.512 9.572 4,729,738 -0.07(-0.75%)
Oct 06, 2010 9.644 9.674 9.548 9.644 6,260,826 -0.04(-0.43%)
Oct 05, 2010 9.608 9.710 9.518 9.686 166 +0.21(+2.22%)
Oct 04, 2010 9.596 9.698 9.434 9.476 8,144,114 -0.19(-1.93%)
Oct 01, 2010 9.662 9.716 9.536 9.662 7,889,602 +0.20(+2.16%)
Sep 30, 2010 9.794 9.794 9.410 9.458 499 -0.23(-2.36%)
Sep 29, 2010 9.818 9.854 9.656 9.686 2,497 -0.15(-1.53%)
Sep 28, 2010 9.818 9.884 9.674 9.836 666 +0.00(+0.00%)
Sep 27, 2010 9.806 9.920 9.731 9.836 7,462,451 +0.03(+0.31%)
Sep 24, 2010 9.596 9.830 9.578 9.806 10,594,296 +0.32(+3.35%)
Sep 23, 2010 9.488 9.578 9.308 9.488 10,395,429 +0.01(+0.06%)
Sep 22, 2010 9.224 9.506 9.206 9.482 14,151,038 +0.23(+2.53%)
Sep 21, 2010 9.458 9.488 9.176 9.248 14,763,209 -0.12(-1.28%)
Sep 20, 2010 9.632 9.632 9.368 9.368 12,819,205 -0.22(-2.32%)
Sep 17, 2010 9.590 9.638 9.398 9.590 10,144,781 +0.02(+0.25%)
Sep 15, 2010 9.626 9.698 9.488 9.566 9,622,732 -0.10(-0.99%)
Sep 14, 2010 9.782 9.842 9.590 9.662 8,309,236 -0.16(-1.59%)
Sep 13, 2010 9.902 9.962 9.734 9.818 8,941,738 +0.04(+0.43%)
Sep 10, 2010 9.716 9.824 9.668 9.776 6,466,187 +0.06(+0.62%)
Sep 09, 2010 9.800 9.854 9.632 9.716 8,680,684 +0.11(+1.19%)
Sep 08, 2010 9.440 9.704 9.398 9.602 10,187,636 +0.07(+0.76%)
Sep 07, 2010 9.752 9.764 9.482 9.530 950 -0.31(-3.17%)
Sep 03, 2010 9.920 10.02 9.824 9.842 12,998,275 +0.00(+0.00%)
Sep 02, 2010 9.782 9.878 9.680 9.842 496 +0.02(+0.18%)
Sep 01, 2010 9.542 9.878 9.458 9.824 17,377,240 +0.41(+4.40%)
Aug 31, 2010 9.404 9.566 9.266 9.410 34,652 +0.09(+0.97%)
Aug 30, 2010 9.452 9.452 9.296 9.320 4,401,892 -0.16(-1.65%)
Aug 27, 2010 9.278 9.536 9.224 9.476 7,081,079 +0.15(+1.61%)
Aug 26, 2010 9.476 9.524 9.290 9.326 253 -0.08(-0.83%)
Aug 25, 2010 9.242 9.458 9.044 9.404 7,811,760 +0.11(+1.16%)
Aug 24, 2010 9.368 9.410 9.218 9.296 802 -0.19(-2.03%)
Aug 23, 2010 9.758 9.884 9.470 9.488 6,966,771 -0.21(-2.17%)
Aug 20, 2010 9.620 9.800 9.608 9.698 5,722,607 -0.01(-0.12%)
Aug 19, 2010 10.02 10.02 9.686 9.710 469 -0.35(-3.46%)
Aug 18, 2010 10.15 10.16 9.962 10.06 3,858,187 -0.10(-1.00%)
Aug 17, 2010 9.818 10.23 9.818 10.16 4,691,477 +0.40(+4.12%)
Aug 16, 2010 9.764 9.953 9.746 9.758 3,321,887 -0.07(-0.67%)
Aug 13, 2010 9.824 9.974 9.818 9.824 3,639,113 -0.06(-0.61%)
Aug 12, 2010 9.746 10.02 9.668 9.884 6,710,993 +0.06(+0.61%)
Aug 11, 2010 10.16 10.21 9.788 9.824 9,291,622 -0.53(-5.16%)
Aug 10, 2010 10.36 10.48 10.21 10.36 4,833,804 -0.10(-0.92%)
Aug 09, 2010 10.46 10.48 10.37 10.45 3,581,843 +0.14(+1.40%)
Aug 06, 2010 10.31 10.38 10.12 10.31 4,637,361 -0.04(-0.41%)
Aug 05, 2010 10.61 10.65 10.32 10.35 5,027,708 -0.16(-1.49%)
Aug 04, 2010 10.30 10.57 10.26 10.51 333 +0.31(+3.06%)
Aug 03, 2010 10.17 10.27 10.00 10.20 5,922,766 +0.04(+0.41%)
Aug 02, 2010 10.02 10.18 9.878 10.15 9,252,768 +0.41(+4.25%)
Jul 30, 2010 9.740 9.902 9.590 9.740 9,421,830 -0.16(-1.64%)
Jul 29, 2010 10.02 10.14 9.806 9.902 9,729,206 -0.06(-0.60%)
Jul 28, 2010 9.962 10.18 9.872 9.962 281 -0.22(-2.18%)
Jul 27, 2010 10.18 10.40 10.12 10.18 374 -0.05(-0.53%)
Jul 26, 2010 10.07 10.26 9.950 10.24 10,246,778 +0.25(+2.53%)
Jul 23, 2010 9.668 9.998 9.644 9.986 10,657,001 +0.31(+3.23%)
Jul 22, 2010 9.548 9.740 9.428 9.674 13,793,836 +0.37(+3.94%)
Jul 21, 2010 9.728 9.728 9.200 9.308 20,327,328 -0.26(-2.76%)
Jul 20, 2010 9.572 9.908 9.170 9.572 17,017,340 +0.32(+3.44%)
Jul 19, 2010 8.918 9.258 8.918 9.254 44,177,316 +0.29(+3.28%)
Jul 16, 2010 8.960 9.037 8.796 8.960 36,320,328 +0.08(+0.95%)
Jul 15, 2010 8.820 9.017 8.694 8.876 23,410,550 +0.06(+0.63%)
Jul 14, 2010 8.918 8.918 8.681 8.820 15,861,763 -0.08(-0.87%)
Jul 13, 2010 8.772 9.110 8.721 8.898 29,423,586 +0.30(+3.50%)
Jul 12, 2010 8.391 9.278 8.212 8.597 37,611,404 +0.67(+8.43%)
Jul 09, 2010 7.929 7.964 7.818 7.929 7,042,166 +0.04(+0.56%)
Jul 08, 2010 7.907 7.944 7.752 7.884 7,462,400 +0.05(+0.65%)
Jul 07, 2010 7.628 7.838 7.585 7.834 11,606,758 +0.24(+3.21%)
Jul 06, 2010 7.761 7.778 7.491 7.590 3,878 -0.04(-0.52%)
Jul 02, 2010 7.630 7.849 7.564 7.630 8,405,262 -0.14(-1.85%)
Jul 01, 2010 7.756 7.893 7.592 7.774 16,137,357 -0.01(-0.17%)
Jun 30, 2010 7.798 7.929 7.774 7.787 5,080 -0.04(-0.56%)
Jun 29, 2010 7.966 7.991 7.776 7.831 17,648,438 -0.42(-5.09%)
Jun 25, 2010 8.252 8.310 8.174 8.252 15,291,473 +0.00(+0.00%)
Jun 24, 2010 8.513 8.566 8.238 8.252 20,931,746 -0.33(-3.89%)
Jun 23, 2010 8.391 8.623 8.309 8.586 14,385,769 +0.17(+1.97%)
Jun 22, 2010 8.725 8.814 8.395 8.420 904 -0.31(-3.52%)
Jun 21, 2010 8.840 8.898 8.679 8.727 13,875,405 +0.04(+0.51%)
Jun 18, 2010 8.683 8.785 8.670 8.683 11,119,700 -0.04(-0.46%)
Jun 17, 2010 8.900 8.902 8.634 8.723 11,511,438 -0.12(-1.30%)
Jun 16, 2010 8.904 8.960 8.785 8.838 452 -0.18(-1.96%)
Jun 15, 2010 9.015 9.037 8.868 9.015 452 +0.07(+0.77%)
Jun 14, 2010 9.148 9.241 8.926 8.946 9,632,306 -0.13(-1.39%)
Jun 11, 2010 8.809 9.092 8.809 9.072 8,630,906 +0.18(+2.01%)
Jun 10, 2010 8.787 8.913 8.718 8.893 7,798,602 +0.28(+3.21%)
Jun 09, 2010 8.851 8.909 8.561 8.617 11,193,363 -0.13(-1.44%)
Jun 08, 2010 8.628 8.765 8.497 8.743 11,748,211 +0.12(+1.39%)
Jun 07, 2010 8.880 8.891 8.612 8.623 16,744,170 -0.25(-2.84%)
Jun 04, 2010 8.876 9.168 8.838 8.876 12,442,705 -0.41(-4.41%)
Jun 03, 2010 9.391 9.457 9.176 9.285 6,860,563 -0.11(-1.13%)
Jun 02, 2010 9.216 9.393 9.154 9.391 8,836,783 +0.24(+2.64%)
Jun 01, 2010 9.283 9.468 9.130 9.150 9,579,712 -0.27(-2.87%)
May 28, 2010 9.420 9.701 9.351 9.420 9,510,068 -0.12(-1.30%)
May 27, 2010 9.437 9.552 9.327 9.544 14,285,138 +0.35(+3.78%)
May 26, 2010 9.309 9.475 9.183 9.196 904 +0.01(+0.10%)
May 25, 2010 8.962 9.190 8.816 9.187 16,187,668 -0.03(-0.34%)
May 24, 2010 9.468 9.548 9.190 9.218 8,873,655 -0.29(-3.05%)
May 21, 2010 9.035 9.544 8.991 9.508 13,145,033 +0.23(+2.48%)
May 20, 2010 9.338 9.592 9.278 9.278 452 -0.43(-4.46%)
May 19, 2010 9.747 9.840 9.455 9.712 13,874,270 -0.12(-1.24%)
May 18, 2010 10.22 10.39 9.760 9.833 11,365,356 -0.28(-2.80%)
May 17, 2010 10.25 10.39 9.882 10.12 9,243,533 -0.08(-0.78%)
May 14, 2010 10.20 10.34 10.07 10.20 8,747,204 -0.21(-2.06%)
May 13, 2010 10.64 10.67 10.36 10.41 6,666,511 -0.29(-2.71%)
May 12, 2010 10.50 10.71 10.47 10.70 7,699,892 +0.27(+2.59%)
May 11, 2010 10.53 10.62 10.42 10.43 10,556,345 -0.06(-0.59%)
May 10, 2010 10.38 10.50 10.32 10.49 11,777,114 +0.61(+6.18%)
May 07, 2010 9.873 10.26 9.725 9.882 16,159,624 -0.19(-1.87%)
May 06, 2010 10.05 10.78 9.291 10.07 3,616 -0.40(-3.82%)
May 05, 2010 10.57 10.82 10.47 10.47 9,777,181 -0.30(-2.77%)
May 04, 2010 11.05 11.05 10.65 10.77 10,229,292 -0.46(-4.10%)
May 03, 2010 10.96 11.27 10.96 11.23 7,934,143 +0.27(+2.50%)
Apr 30, 2010 11.17 11.32 10.95 10.96 10,574,024 -0.27(-2.37%)
Apr 29, 2010 11.17 11.29 11.02 11.22 12,737,845 +0.31(+2.88%)
Apr 28, 2010 10.88 11.17 10.84 10.91 21,068,300 -0.17(-1.54%)
Apr 27, 2010 11.49 11.49 11.03 11.08 60,134 -0.46(-3.95%)
Apr 26, 2010 11.82 11.87 11.49 11.53 11,880,428 -0.25(-2.10%)
Apr 23, 2010 11.47 11.80 11.37 11.78 20,567,064 +0.32(+2.84%)
Apr 22, 2010 11.16 11.49 11.06 11.45 18,019,848 +0.18(+1.63%)
Apr 21, 2010 11.04 11.28 11.00 11.27 41,487 +0.27(+2.41%)
Apr 20, 2010 10.75 11.11 10.75 11.01 14,025,364 +0.33(+3.11%)
Apr 19, 2010 10.49 10.68 10.42 10.67 9,503,572 +0.10(+0.92%)
Apr 16, 2010 10.33 10.62 10.33 10.58 12,329,126 +0.21(+2.07%)
Apr 15, 2010 10.36 10.45 10.31 10.36 5,172,500 -0.04(-0.40%)
Apr 14, 2010 10.20 10.46 10.13 10.40 7,721,041 +0.28(+2.79%)
Apr 13, 2010 10.15 10.17 10.09 10.12 7,668,200 -0.08(-0.74%)
Apr 12, 2010 10.23 10.27 10.14 10.20 10,383,096 -0.23(-2.23%)
Apr 09, 2010 10.19 10.45 10.07 10.43 9,763,237 +0.30(+2.97%)
Apr 08, 2010 10.13 10.15 10.02 10.13 7,812,225 -0.03(-0.30%)
Apr 07, 2010 10.21 10.28 10.09 10.16 8,762,662 -0.08(-0.76%)
Apr 06, 2010 10.17 10.26 10.10 10.24 7,984,679 +0.00(+0.02%)
Apr 05, 2010 10.11 10.30 10.08 10.23 5,264,490 +0.16(+1.56%)
Apr 01, 2010 10.07 10.08 10.08 10.08 6,505,772 +0.07(+0.73%)
Mar 31, 2010 9.958 10.06 9.888 10.00 5,843,548 +0.00(+0.04%)
Mar 30, 2010 9.914 10.15 9.914 10.00 6,603,816 +0.08(+0.82%)
Mar 29, 2010 9.830 9.998 9.826 9.919 3,965,294 +0.13(+1.31%)
Mar 26, 2010 9.802 9.963 9.676 9.790 6,059,499 +0.03(+0.32%)
Mar 25, 2010 10.02 10.04 9.746 9.760 5,083,900 -0.19(-1.87%)
Mar 24, 2010 9.974 10.04 9.912 9.945 4,007,253 -0.07(-0.71%)
Mar 23, 2010 9.945 10.02 9.793 10.02 4,772,037 +0.08(+0.80%)
Mar 22, 2010 9.695 9.952 9.631 9.936 3,883,581 +0.13(+1.33%)
Mar 19, 2010 9.894 10.02 9.748 9.806 7,686,318 -0.10(-1.00%)
Mar 18, 2010 10.03 10.05 9.841 9.905 4,637,781 -0.11(-1.10%)
Mar 17, 2010 9.879 10.04 9.855 10.02 5,327,344 +0.15(+1.52%)
Mar 16, 2010 9.634 9.887 9.583 9.866 7,149,376 +0.28(+2.93%)
Mar 15, 2010 9.525 9.592 9.505 9.585 3,568,672 -0.07(-0.71%)
Mar 12, 2010 9.713 9.788 9.600 9.653 4,444,870 -0.02(-0.25%)
Mar 11, 2010 9.474 9.689 9.455 9.678 5,450,215 +0.17(+1.84%)
Mar 10, 2010 9.627 9.664 9.450 9.503 6,231,320 -0.12(-1.26%)
Mar 09, 2010 9.558 9.737 9.558 9.625 4,619,596 -0.01(-0.09%)
Mar 08, 2010 9.598 9.706 9.581 9.634 4,714,436 +0.05(+0.48%)
Mar 05, 2010 9.503 9.598 9.481 9.587 4,374,799 +0.19(+2.00%)
Mar 04, 2010 9.452 9.536 9.309 9.399 5,527,494 -0.05(-0.56%)
Mar 03, 2010 9.426 9.556 9.377 9.452 6,710,769 +0.08(+0.83%)
Mar 02, 2010 9.253 9.426 9.253 9.375 7,810,533 +0.15(+1.68%)
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.