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

Wyndham Worldwide (NY: WYN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 11.85 12.57 11.56 11.68 11,191,817 -0.18(-1.52%)
Apr 29, 2009 9.500 12.25 9.500 11.86 15,612,062 +3.10(+35.39%)
Apr 28, 2009 8.750 9.530 8.590 8.760 5,909,127 -0.20(-2.23%)
Apr 27, 2009 9.510 9.630 8.630 8.960 6,244,188 -1.15(-11.37%)
Apr 24, 2009 9.290 10.34 8.840 10.11 5,801,492 +0.55(+5.75%)
Apr 23, 2009 8.590 9.670 8.590 9.560 7,041,546 +1.07(+12.60%)
Apr 22, 2009 7.880 8.760 7.850 8.490 5,588,944 +0.22(+2.66%)
Apr 21, 2009 7.670 8.340 7.500 8.270 4,202,627 +0.58(+7.54%)
Apr 20, 2009 8.560 8.590 7.540 7.690 5,762,728 -1.23(-13.79%)
Apr 17, 2009 8.270 9.050 8.190 8.920 5,439,239 +0.53(+6.32%)
Apr 16, 2009 7.830 8.500 7.730 8.390 6,348,054 +0.55(+7.02%)
Apr 15, 2009 7.420 7.890 7.200 7.840 4,518,902 +0.37(+4.95%)
Apr 14, 2009 7.300 7.650 7.040 7.470 4,635,027 +0.05(+0.67%)
Apr 13, 2009 7.000 7.510 7.000 7.420 3,318,018 +0.22(+3.06%)
Apr 09, 2009 6.600 7.200 6.400 7.200 5,567,470 +0.87(+13.74%)
Apr 08, 2009 5.830 6.370 5.750 6.330 4,869,920 +0.61(+10.66%)
Apr 07, 2009 5.890 5.990 5.500 5.720 3,112,108 -0.36(-5.92%)
Apr 06, 2009 5.980 6.180 5.780 6.080 4,049,561 -0.02(-0.33%)
Apr 03, 2009 5.680 6.150 5.580 6.100 6,519,077 +0.42(+7.39%)
Apr 02, 2009 4.670 5.790 4.670 5.680 6,330,580 +0.93(+19.58%)
Apr 01, 2009 4.110 4.810 4.040 4.750 3,646,498 +0.55(+13.10%)
Mar 31, 2009 4.320 4.320 4.080 4.200 2,555,589 +0.05(+1.20%)
Mar 30, 2009 4.210 4.280 4.070 4.150 2,831,687 -0.27(-6.11%)
Mar 26, 2009 4.300 4.570 4.160 4.420 4,006,793 +0.20(+4.74%)
Mar 25, 2009 4.540 4.680 3.960 4.220 4,326,152 -0.25(-5.59%)
Mar 24, 2009 4.480 4.710 4.430 4.470 2,936,811 -0.21(-4.49%)
Mar 23, 2009 4.290 4.680 4.290 4.680 3,694,709 +0.65(+16.13%)
Mar 20, 2009 4.230 4.260 3.600 4.030 4,646,624 -0.21(-4.90%)
Mar 19, 2009 4.470 4.600 4.150 4.237 2,887,070 -0.13(-3.03%)
Mar 18, 2009 4.130 4.460 4.030 4.370 4,394,440 +0.18(+4.30%)
Mar 17, 2009 4.050 4.190 3.930 4.190 2,615,741 +0.15(+3.71%)
Mar 16, 2009 4.230 4.710 3.980 4.040 3,452,759 -0.14(-3.35%)
Mar 13, 2009 4.270 4.390 4.000 4.180 0 -0.04(-0.95%)
Mar 12, 2009 3.890 4.250 3.760 4.220 3,767,677 +0.31(+7.93%)
Mar 11, 2009 3.730 4.220 3.690 3.910 3,693,187 +0.24(+6.54%)
Mar 10, 2009 3.210 3.800 3.150 3.670 4,000,351 +0.57(+18.39%)
Mar 09, 2009 2.950 3.711 2.850 3.100 3,163,591 +0.18(+6.16%)
Mar 06, 2009 3.070 3.220 2.770 2.920 0 -0.10(-3.31%)
Mar 05, 2009 3.340 3.360 2.970 3.020 2,697,541 -0.35(-10.39%)
Mar 04, 2009 3.230 3.470 3.160 3.370 2,839,905 +0.17(+5.31%)
Mar 02, 2009 3.580 3.680 3.160 3.200 3,897,742 -0.49(-13.28%)
Feb 27, 2009 3.410 3.870 3.390 3.690 0 +0.12(+3.36%)
Feb 26, 2009 3.450 3.750 3.408 3.570 4,494,361 +0.15(+4.39%)
Feb 25, 2009 3.490 3.570 3.290 3.420 3,671,924 -0.09(-2.56%)
Feb 24, 2009 3.400 3.590 3.250 3.510 4,305,010 +0.15(+4.46%)
Feb 23, 2009 3.660 3.830 3.230 3.360 5,280,994 -0.23(-6.41%)
Feb 20, 2009 3.760 3.910 3.380 3.590 4,037,325 -0.27(-6.99%)
Feb 19, 2009 4.000 4.130 3.850 3.860 3,604,595 -0.08(-2.03%)
Feb 18, 2009 4.600 4.640 3.690 3.940 7,042,624 -0.52(-11.66%)
Feb 17, 2009 4.500 4.680 4.160 4.460 8,929,219 +0.28(+6.70%)
Feb 13, 2009 6.300 6.300 4.010 4.180 15,788,952 -1.76(-29.63%)
Feb 12, 2009 5.380 6.040 5.030 5.940 3,500,000 +0.15(+2.59%)
Feb 11, 2009 5.790 6.090 5.620 5.790 2,218,909 +0.03(+0.52%)
Feb 10, 2009 6.060 6.210 5.720 5.760 4,222,431 -0.41(-6.65%)
Feb 09, 2009 6.240 6.250 5.980 6.170 1,748,349 -0.06(-0.96%)
Feb 06, 2009 5.890 6.420 5.780 6.230 2,587,851 +0.38(+6.50%)
Feb 05, 2009 5.640 6.070 5.480 5.850 2,243,698 +0.19(+3.36%)
Feb 04, 2009 5.940 6.040 5.580 5.660 2,289,086 -0.24(-4.07%)
Feb 03, 2009 5.870 5.990 5.440 5.900 2,591,777 +0.06(+1.03%)
Feb 02, 2009 5.920 6.060 5.480 5.840 3,529,129 -0.29(-4.73%)
Jan 30, 2009 6.460 6.630 5.864 6.130 0 -0.36(-5.55%)
Jan 29, 2009 6.960 6.960 6.450 6.490 2,920,975 -0.61(-8.59%)
Jan 28, 2009 6.900 7.320 6.860 7.100 2,477,719 +0.42(+6.29%)
Jan 27, 2009 6.960 7.090 6.550 6.680 1,940,280 -0.20(-2.91%)
Jan 26, 2009 6.660 7.100 6.590 6.880 2,269,240 +0.34(+5.20%)
Jan 23, 2009 6.000 7.000 5.660 6.540 4,116,425 -0.20(-2.97%)
Jan 22, 2009 6.540 7.170 6.350 6.740 2,815,243 -0.12(-1.75%)
Jan 21, 2009 6.110 7.040 6.110 6.860 3,725,224 +0.78(+12.83%)
Jan 20, 2009 7.050 7.090 5.880 6.080 4,519,915 -1.02(-14.37%)
Jan 16, 2009 6.980 7.270 6.670 7.100 4,841,582 +0.25(+3.65%)
Jan 15, 2009 6.220 7.030 6.000 6.850 6,234,325 +0.54(+8.56%)
Jan 14, 2009 6.680 6.840 6.200 6.310 2,878,861 -0.56(-8.15%)
Jan 13, 2009 6.690 7.070 6.560 6.870 2,729,713 +0.17(+2.54%)
Jan 12, 2009 7.440 7.440 6.550 6.700 2,943,157 -0.75(-10.07%)
Jan 09, 2009 7.860 8.000 7.270 7.450 2,490,204 -0.37(-4.73%)
Jan 08, 2009 7.570 7.880 7.230 7.820 2,490,189 +0.22(+2.89%)
Jan 07, 2009 8.500 8.500 7.450 7.600 3,210,966 -1.11(-12.74%)
Jan 06, 2009 8.230 8.760 8.050 8.710 3,511,420 +0.61(+7.53%)
Jan 05, 2009 7.500 8.270 7.130 8.100 4,221,878 +0.54(+7.14%)
Jan 02, 2009 6.580 7.680 6.580 7.560 0 +1.01(+15.42%)
Jan 01, 2009 6.280 6.670 6.100 6.550 0 +0.00(+0.00%)
Dec 31, 2008 6.280 6.670 6.100 6.550 2,438,207 +0.12(+1.87%)
Dec 30, 2008 6.120 6.450 5.940 6.430 2,744,752 +0.36(+5.93%)
Dec 29, 2008 6.470 6.470 5.960 6.070 1,699,110 -0.40(-6.18%)
Dec 26, 2008 6.370 6.490 6.160 6.470 690,346 +0.14(+2.21%)
Dec 24, 2008 6.260 6.380 6.000 6.330 705,946 +0.04(+0.64%)
Dec 23, 2008 6.390 6.710 6.150 6.290 1,970,668 -0.14(-2.18%)
Dec 22, 2008 6.890 6.900 6.130 6.430 2,962,414 -0.50(-7.22%)
Dec 19, 2008 6.590 7.000 6.450 6.930 3,784,951 +0.43(+6.62%)
Dec 18, 2008 6.800 6.820 6.170 6.500 4,099,224 -0.28(-4.13%)
Dec 17, 2008 5.750 6.960 5.560 6.780 5,669,054 +0.55(+8.83%)
Dec 16, 2008 5.600 6.270 5.470 6.230 3,955,724 +0.85(+15.80%)
Dec 15, 2008 5.700 5.850 5.210 5.380 2,582,183 -0.25(-4.44%)
Dec 12, 2008 5.420 5.830 5.370 5.630 2,908,502 -0.03(-0.53%)
Dec 11, 2008 6.190 6.460 5.560 5.660 4,387,371 -0.61(-9.73%)
Dec 10, 2008 5.630 6.420 5.470 6.270 3,801,613 +0.74(+13.38%)
Dec 09, 2008 5.600 6.880 5.500 5.530 5,504,191 -0.15(-2.64%)
Dec 08, 2008 4.730 5.850 4.730 5.680 3,689,214 +1.11(+24.29%)
Dec 05, 2008 4.250 4.570 4.020 4.570 4,141,352 +0.22(+5.06%)
Dec 04, 2008 4.520 4.750 4.200 4.350 3,452,381 -0.29(-6.25%)
Dec 03, 2008 4.450 4.680 4.190 4.640 4,244,002 -0.03(-0.64%)
Dec 02, 2008 4.400 4.690 4.000 4.670 2,794,352 +0.34(+7.85%)
Dec 01, 2008 4.830 4.830 4.330 4.330 2,612,336 -0.45(-9.41%)
Nov 28, 2008 4.870 4.890 4.540 4.780 1,449,852 -0.05(-1.04%)
Nov 26, 2008 4.020 4.980 3.700 4.830 4,164,132 +0.68(+16.39%)
Nov 25, 2008 4.000 4.160 3.610 4.150 7,229,146 +0.34(+8.92%)
Nov 24, 2008 3.110 3.850 3.070 3.810 3,586,559 +0.79(+26.16%)
Nov 21, 2008 3.130 3.960 2.550 3.020 7,057,200 +0.04(+1.34%)
Nov 20, 2008 4.410 4.410 2.950 2.980 5,186,445 -1.31(-30.54%)
Nov 19, 2008 5.270 5.270 4.220 4.290 3,161,100 -0.86(-16.70%)
Nov 18, 2008 5.080 5.190 4.770 5.150 2,569,903 +0.03(+0.59%)
Nov 17, 2008 5.540 5.820 5.100 5.120 1,901,513 -0.51(-9.06%)
Nov 14, 2008 6.080 6.285 5.610 5.630 3,870,595 -0.63(-10.06%)
Nov 13, 2008 5.280 6.300 5.060 6.260 3,439,006 +0.85(+15.71%)
Nov 12, 2008 6.320 6.470 5.280 5.410 3,169,128 -1.15(-17.53%)
Nov 11, 2008 6.830 6.910 6.290 6.560 2,398,642 -0.31(-4.51%)
Nov 10, 2008 7.150 7.530 6.720 6.870 1,762,253 -0.22(-3.10%)
Nov 07, 2008 7.650 7.690 6.840 7.090 2,745,982 -0.52(-6.83%)
Nov 06, 2008 8.000 8.320 7.420 7.610 2,568,392 -0.58(-7.08%)
Nov 05, 2008 8.730 9.210 8.140 8.190 2,951,598 -0.68(-7.67%)
Nov 04, 2008 8.630 9.140 8.370 8.870 2,675,573 +0.46(+5.47%)
Nov 03, 2008 8.020 8.550 8.010 8.410 2,154,163 +0.22(+2.69%)
Oct 31, 2008 7.400 8.710 7.160 8.190 3,643,663 +0.74(+9.93%)
Oct 30, 2008 7.600 9.250 7.150 7.450 5,443,269 +0.31(+4.34%)
Oct 29, 2008 5.640 7.270 5.520 7.140 6,313,138 +1.45(+25.48%)
Oct 28, 2008 5.300 5.690 4.850 5.690 5,114,971 +0.51(+9.85%)
Oct 27, 2008 5.540 5.660 5.180 5.180 2,856,768 -0.45(-7.99%)
Oct 24, 2008 5.640 5.910 5.420 5.630 3,971,506 -0.51(-8.31%)
Oct 23, 2008 6.120 6.400 5.680 6.140 4,575,889 +0.02(+0.33%)
Oct 22, 2008 7.250 7.320 6.080 6.120 4,828,386 -1.41(-18.73%)
Oct 21, 2008 7.860 8.170 7.460 7.530 3,303,479 -0.52(-6.46%)
Oct 20, 2008 8.660 8.760 7.730 8.050 3,292,203 -0.55(-6.40%)
Oct 17, 2008 7.960 8.840 7.950 8.600 2,707,233 -0.04(-0.46%)
Oct 16, 2008 8.610 8.780 7.920 8.640 3,493,209 +0.10(+1.17%)
Oct 15, 2008 9.730 9.730 8.540 8.540 3,054,206 -1.09(-11.32%)
Oct 14, 2008 10.80 10.87 9.480 9.630 3,401,058 -0.66(-6.41%)
Oct 13, 2008 10.25 10.49 9.680 10.29 3,088,869 +0.39(+3.94%)
Oct 10, 2008 8.210 9.900 7.500 9.900 6,934,657 +1.27(+14.72%)
Oct 09, 2008 10.11 10.53 8.450 8.630 6,128,100 -1.35(-13.53%)
Oct 08, 2008 10.09 10.80 9.480 9.980 5,323,727 -0.33(-3.20%)
Oct 07, 2008 12.02 12.17 10.24 10.31 4,511,316 -1.52(-12.85%)
Oct 06, 2008 12.33 12.63 11.05 11.83 4,433,087 -0.87(-6.85%)
Oct 03, 2008 14.43 14.48 12.45 12.70 5,024,499 -1.47(-10.37%)
Oct 02, 2008 14.70 14.70 14.11 14.17 5,496,366 -1.12(-7.33%)
Oct 01, 2008 15.36 15.40 15.06 15.29 3,437,033 -0.42(-2.67%)
Sep 30, 2008 15.00 15.84 14.70 15.71 3,178,538 +0.83(+5.58%)
Sep 29, 2008 15.05 15.35 14.38 14.88 3,676,359 -0.89(-5.64%)
Sep 26, 2008 14.97 15.80 14.95 15.77 0 +0.45(+2.94%)
Sep 25, 2008 15.26 15.60 15.00 15.32 2,736,312 +0.17(+1.12%)
Sep 24, 2008 15.57 15.74 15.05 15.15 1,690,177 -0.36(-2.32%)
Sep 23, 2008 15.96 16.16 15.41 15.51 2,067,967 -0.32(-2.02%)
Sep 22, 2008 16.78 17.00 15.60 15.83 2,427,444 -1.31(-7.64%)
Sep 19, 2008 18.99 20.00 16.80 17.14 0 +0.51(+3.07%)
Sep 18, 2008 17.02 17.63 15.39 16.63 3,572,707 -0.25(-1.48%)
Sep 17, 2008 18.04 18.05 16.66 16.88 3,002,928 -1.44(-7.86%)
Sep 16, 2008 17.72 18.62 17.72 18.32 3,549,397 -0.08(-0.43%)
Sep 15, 2008 18.74 19.24 18.38 18.40 3,586,725 -0.85(-4.42%)
Sep 12, 2008 19.41 19.68 18.47 19.25 2,594,653 -0.57(-2.88%)
Sep 11, 2008 19.51 19.98 19.05 19.82 1,976,873 -0.06(-0.30%)
Sep 10, 2008 19.98 20.14 19.18 19.88 1,739,028 +0.17(+0.86%)
Sep 09, 2008 20.85 20.96 19.71 19.71 2,696,195 -0.84(-4.09%)
Sep 08, 2008 20.88 20.88 19.95 20.55 1,900,169 +0.66(+3.32%)
Sep 05, 2008 18.50 20.04 18.50 19.89 0 +0.94(+4.96%)
Sep 04, 2008 19.57 19.57 18.88 18.95 1,850,973 -0.77(-3.90%)
Sep 03, 2008 20.35 20.60 19.20 19.72 2,019,454 +0.21(+1.08%)
Sep 02, 2008 19.95 20.39 19.48 19.51 2,043,607 +0.23(+1.19%)
Aug 29, 2008 19.17 19.57 19.09 19.28 1,236,944 -0.05(-0.26%)
Aug 28, 2008 18.79 19.44 18.71 19.33 1,421,663 +0.70(+3.76%)
Aug 27, 2008 18.01 18.95 17.92 18.63 1,483,673 +0.59(+3.27%)
Aug 26, 2008 18.24 18.41 17.90 18.04 1,580,250 -0.23(-1.26%)
Aug 25, 2008 18.57 18.68 17.98 18.27 1,771,480 -0.38(-2.04%)
Aug 22, 2008 17.81 18.72 17.81 18.65 1,934,736 +0.82(+4.60%)
Aug 21, 2008 17.57 17.98 17.40 17.83 2,190,236 -0.02(-0.11%)
Aug 20, 2008 18.16 18.47 17.57 17.85 1,989,266 -0.19(-1.05%)
Aug 19, 2008 18.37 18.56 17.98 18.04 1,558,645 -0.66(-3.53%)
Aug 18, 2008 19.61 19.64 18.54 18.70 1,573,480 -0.95(-4.83%)
Aug 15, 2008 19.34 19.80 19.09 19.65 0 +0.42(+2.18%)
Aug 14, 2008 18.21 19.39 18.21 19.23 3,412,382 +0.62(+3.33%)
Aug 13, 2008 19.25 19.35 18.38 18.61 1,935,717 -0.76(-3.92%)
Aug 12, 2008 20.34 20.34 19.27 19.37 2,170,597 -0.75(-3.73%)
Aug 11, 2008 19.29 20.64 19.09 20.12 2,107,912 +0.37(+1.87%)
Aug 08, 2008 18.42 19.86 18.42 19.75 1,648,383 +1.31(+7.10%)
Aug 07, 2008 18.63 19.08 18.24 18.44 2,129,007 -0.72(-3.76%)
Aug 06, 2008 19.27 19.53 18.13 19.16 1,893,986 -0.18(-0.93%)
Aug 05, 2008 18.29 19.55 18.29 19.34 2,858,347 +1.15(+6.32%)
Aug 04, 2008 18.04 18.40 17.63 18.19 1,756,165 +0.16(+0.89%)
Aug 01, 2008 17.70 18.32 17.44 18.03 2,179,664 +0.09(+0.50%)
Jul 31, 2008 18.96 19.07 17.28 17.94 4,589,036 +0.46(+2.63%)
Jul 30, 2008 18.04 18.35 16.98 17.48 2,415,562 -0.55(-3.05%)
Jul 29, 2008 18.03 18.14 17.00 18.03 2,122,971 +0.94(+5.50%)
Jul 28, 2008 17.24 18.04 17.02 17.09 2,010,974 -0.39(-2.23%)
Jul 25, 2008 16.93 18.15 16.23 17.48 1,982,318 -0.31(-1.74%)
Jul 24, 2008 19.42 19.50 17.66 17.79 2,300,396 -1.66(-8.53%)
Jul 23, 2008 18.10 19.57 18.00 19.45 3,346,774 +1.35(+7.46%)
Jul 22, 2008 17.14 18.74 16.89 18.10 4,129,584 +1.11(+6.53%)
Jul 21, 2008 16.88 17.27 15.65 16.99 1,721,615 +0.14(+0.83%)
Jul 18, 2008 17.37 17.39 16.47 16.85 1,649,233 -0.53(-3.05%)
Jul 17, 2008 16.22 17.46 15.95 17.38 2,869,829 +1.22(+7.55%)
Jul 16, 2008 15.29 16.22 14.91 16.16 2,608,388 +0.93(+6.11%)
Jul 15, 2008 15.12 15.60 14.62 15.23 2,464,801 -0.05(-0.33%)
Jul 14, 2008 16.01 16.16 15.20 15.28 1,498,655 -0.47(-2.98%)
Jul 11, 2008 15.63 16.11 15.04 15.75 2,190,997 -0.09(-0.57%)
Jul 10, 2008 16.44 16.47 15.61 15.84 2,319,724 -0.82(-4.92%)
Jul 09, 2008 17.77 17.94 16.61 16.66 1,676,899 -1.05(-5.93%)
Jul 08, 2008 17.34 17.77 16.70 17.71 2,356,693 +0.28(+1.61%)
Jul 07, 2008 17.78 18.00 17.09 17.43 1,725,308 -0.21(-1.19%)
Jul 04, 2008 17.55 17.86 17.39 17.64 872,439 +0.00(+0.00%)
Jul 03, 2008 17.55 17.86 17.39 17.64 872,439 +0.21(+1.20%)
Jul 02, 2008 17.64 18.26 17.40 17.43 1,984,825 -0.31(-1.75%)
Jul 01, 2008 17.67 18.00 17.15 17.74 3,161,541 -0.17(-0.95%)
Jun 30, 2008 18.00 18.48 17.50 17.91 2,212,827 -0.09(-0.50%)
Jun 27, 2008 17.94 18.19 17.59 18.00 1,874,070 +0.04(+0.22%)
Jun 26, 2008 18.72 18.89 17.96 17.96 1,692,753 -1.10(-5.77%)
Jun 25, 2008 18.25 19.68 18.22 19.06 2,118,924 +0.67(+3.64%)
Jun 24, 2008 18.53 18.97 18.00 18.39 1,989,669 -0.12(-0.65%)
Jun 23, 2008 19.01 19.16 18.41 18.51 1,870,849 -0.35(-1.86%)
Jun 20, 2008 19.58 19.89 18.66 18.86 1,824,446 -0.84(-4.26%)
Jun 19, 2008 19.11 19.76 18.64 19.70 1,927,460 +0.84(+4.45%)
Jun 18, 2008 19.27 19.46 18.75 18.86 1,654,063 -0.58(-2.98%)
Jun 17, 2008 20.09 20.18 19.30 19.44 1,571,668 -0.57(-2.85%)
Jun 16, 2008 19.82 20.27 19.28 20.01 1,618,082 +0.05(+0.25%)
Jun 13, 2008 19.72 20.04 19.55 19.96 1,201,383 +0.48(+2.46%)
Jun 12, 2008 19.52 20.00 19.35 19.48 1,003,727 +0.19(+0.98%)
Jun 11, 2008 19.81 19.90 19.25 19.29 1,185,369 -0.72(-3.60%)
Jun 10, 2008 19.87 20.19 19.63 20.01 1,531,726 -0.07(-0.35%)
Jun 09, 2008 20.44 20.74 19.86 20.08 1,525,726 -0.42(-2.05%)
Jun 06, 2008 21.39 21.39 20.43 20.50 1,565,925 -1.11(-5.14%)
Jun 05, 2008 21.75 21.96 21.39 21.61 1,215,729 -0.10(-0.46%)
Jun 04, 2008 21.05 22.28 21.05 21.71 2,439,579 +0.38(+1.78%)
Jun 03, 2008 20.88 21.50 20.88 21.33 2,701,880 +0.44(+2.11%)
Jun 02, 2008 21.73 21.73 20.77 20.89 3,867,265 -0.99(-4.52%)
May 30, 2008 22.15 22.23 21.83 21.88 1,664,961 -0.24(-1.08%)
May 29, 2008 21.85 22.18 21.77 22.12 1,454,057 +0.14(+0.64%)
May 28, 2008 21.40 22.10 21.35 21.98 2,091,939 +0.60(+2.81%)
May 27, 2008 21.36 21.91 21.09 21.38 1,849,927 +0.11(+0.52%)
May 26, 2008 22.03 22.16 21.25 21.27 0 +0.00(+0.00%)
May 23, 2008 22.03 22.16 21.25 21.27 1,808,442 -0.82(-3.71%)
May 22, 2008 22.60 22.89 21.93 22.09 1,679,842 -0.51(-2.26%)
May 21, 2008 23.47 23.78 22.45 22.60 1,134,258 -0.73(-3.13%)
May 20, 2008 24.04 24.24 23.18 23.33 1,276,779 -0.88(-3.63%)
May 19, 2008 23.72 24.43 23.61 24.21 1,328,574 +0.46(+1.94%)
May 16, 2008 23.60 24.22 23.57 23.75 730,325 -0.44(-1.82%)
May 15, 2008 23.59 24.24 23.53 24.19 903,730 +0.40(+1.68%)
May 14, 2008 23.43 23.94 23.34 23.79 730,564 +0.45(+1.93%)
May 13, 2008 23.45 23.71 23.00 23.34 783,286 -0.09(-0.38%)
May 12, 2008 22.99 23.44 22.88 23.43 729,477 +0.55(+2.40%)
May 09, 2008 22.85 23.03 22.26 22.88 638,776 -0.03(-0.13%)
May 08, 2008 23.80 23.80 22.87 22.91 2,199,896 -0.70(-2.96%)
May 07, 2008 23.54 24.23 23.19 23.61 1,554,451 -0.15(-0.63%)
May 06, 2008 23.48 23.83 22.92 23.76 1,515,404 +0.31(+1.32%)
May 05, 2008 23.90 23.92 23.23 23.45 1,882,724 -0.37(-1.55%)
May 02, 2008 22.98 23.89 22.98 23.82 2,153,673 +0.84(+3.66%)
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.