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

HSBC Holdings Plc ADR (NY: HSBC )

44.17 -0.54 (-1.21%)
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 (%)
Nov 30, 2007 36.51 36.83 36.21 36.42 4,753,266 +0.77(+2.16%)
Nov 29, 2007 35.73 35.87 35.50 35.65 3,883,225 -0.42(-1.16%)
Nov 28, 2007 35.84 36.29 35.78 36.07 7,431,906 +0.71(+2.00%)
Nov 27, 2007 34.88 35.39 34.81 35.36 6,167,466 +0.20(+0.57%)
Nov 26, 2007 35.81 35.84 35.11 35.16 6,762,994 -0.94(-2.60%)
Nov 23, 2007 36.27 36.41 36.04 36.10 4,479,523 +0.90(+2.57%)
Nov 21, 2007 35.50 35.59 35.04 35.19 6,083,175 -0.99(-2.73%)
Nov 20, 2007 35.93 36.48 35.70 36.18 4,943,279 +0.03(+0.09%)
Nov 19, 2007 36.68 36.85 36.10 36.15 3,608,512 -1.04(-2.81%)
Nov 16, 2007 37.32 37.34 36.77 37.19 4,337,473 +0.02(+0.05%)
Nov 15, 2007 37.21 37.67 36.97 37.17 4,330,438 -0.67(-1.78%)
Nov 14, 2007 38.10 38.49 37.82 37.85 6,291,488 +0.03(+0.08%)
Nov 13, 2007 37.50 37.87 36.92 37.82 6,107,696 +1.10(+2.99%)
Nov 12, 2007 36.94 37.39 36.63 36.72 4,857,910 -0.74(-1.97%)
Nov 09, 2007 37.26 38.00 37.06 37.46 6,361,989 -0.88(-2.29%)
Nov 08, 2007 38.55 38.68 37.84 38.33 7,223,598 -0.36(-0.94%)
Nov 07, 2007 39.57 39.61 38.68 38.69 6,139,354 -1.47(-3.67%)
Nov 06, 2007 40.03 40.17 39.53 40.17 2,101,815 +0.46(+1.15%)
Nov 05, 2007 39.15 39.74 39.11 39.71 3,382,698 -0.64(-1.58%)
Nov 02, 2007 40.49 40.59 39.74 40.35 3,712,981 -0.34(-0.83%)
Nov 01, 2007 41.22 41.24 40.60 40.69 4,089,537 -1.70(-4.02%)
Oct 31, 2007 42.14 42.39 41.77 42.39 3,437,606 +0.89(+2.13%)
Oct 30, 2007 41.43 41.66 41.43 41.51 1,926,449 +0.15(+0.37%)
Oct 29, 2007 41.14 41.52 40.87 41.35 2,577,441 +0.52(+1.28%)
Oct 26, 2007 40.76 40.94 40.23 40.83 3,712,042 +1.38(+3.51%)
Oct 25, 2007 39.90 39.90 39.40 39.44 4,366,790 -0.62(-1.55%)
Oct 24, 2007 39.93 40.16 39.40 40.07 2,848,590 -0.34(-0.84%)
Oct 23, 2007 40.42 40.47 40.08 40.41 1,890,765 +0.21(+0.53%)
Oct 22, 2007 39.76 40.23 39.69 40.19 2,834,035 +0.20(+0.49%)
Oct 19, 2007 40.38 40.51 39.99 40.00 3,477,985 -1.23(-2.99%)
Oct 18, 2007 41.11 41.37 41.10 41.23 2,307,353 -0.56(-1.34%)
Oct 17, 2007 41.82 41.96 41.42 41.79 3,782,000 +1.00(+2.44%)
Oct 16, 2007 41.37 41.37 40.62 40.79 3,617,902 -0.85(-2.04%)
Oct 15, 2007 41.93 41.93 41.36 41.64 3,202,141 +0.37(+0.91%)
Oct 12, 2007 41.21 41.42 41.04 41.26 1,033,535 -0.11(-0.26%)
Oct 11, 2007 41.89 41.92 41.22 41.37 2,192,668 +0.26(+0.63%)
Oct 10, 2007 41.02 41.24 40.99 41.11 1,242,590 -0.21(-0.51%)
Oct 09, 2007 41.16 41.40 41.06 41.32 1,198,690 +0.14(+0.35%)
Oct 08, 2007 41.14 41.20 41.04 41.17 1,920,580 -0.87(-2.08%)
Oct 05, 2007 41.91 42.10 41.81 42.05 1,957,907 +0.50(+1.21%)
Oct 04, 2007 41.48 41.80 41.36 41.54 3,179,141 +0.95(+2.33%)
Oct 03, 2007 41.02 41.08 40.56 40.60 3,924,031 +0.64(+1.60%)
Oct 02, 2007 40.03 40.10 39.74 39.96 1,561,630 +0.21(+0.54%)
Oct 01, 2007 39.37 39.89 39.30 39.75 1,307,619 +0.30(+0.77%)
Sep 28, 2007 39.41 39.61 39.14 39.44 695,362 -0.15(-0.38%)
Sep 27, 2007 39.73 39.84 39.42 39.59 1,319,357 +0.22(+0.55%)
Sep 26, 2007 39.61 39.67 39.25 39.38 1,365,839 +0.06(+0.16%)
Sep 25, 2007 39.15 39.34 39.07 39.31 2,004,624 +0.23(+0.59%)
Sep 24, 2007 39.30 39.38 39.04 39.08 1,015,576 -0.35(-0.88%)
Sep 21, 2007 39.18 39.54 39.18 39.43 1,779,723 +0.39(+0.99%)
Sep 20, 2007 39.10 39.22 38.98 39.04 2,565,234 -0.13(-0.34%)
Sep 19, 2007 39.27 39.40 39.10 39.17 2,836,148 +0.28(+0.72%)
Sep 18, 2007 38.66 38.96 38.03 38.89 2,754,921 +1.06(+2.80%)
Sep 17, 2007 37.82 37.91 37.69 37.83 2,298,545 -0.47(-1.22%)
Sep 14, 2007 37.94 38.45 37.87 38.30 1,375,314 -0.24(-0.62%)
Sep 13, 2007 38.46 38.63 38.35 38.54 1,747,796 +0.38(+1.00%)
Sep 12, 2007 38.06 38.33 37.99 38.15 1,379,456 -0.25(-0.65%)
Sep 11, 2007 38.14 38.44 38.09 38.41 1,933,022 +0.60(+1.59%)
Sep 10, 2007 38.05 38.09 37.62 37.80 1,255,267 -0.12(-0.30%)
Sep 07, 2007 38.05 38.13 37.73 37.92 1,567,969 -0.41(-1.07%)
Sep 06, 2007 38.00 38.51 37.82 38.33 1,020,036 +0.12(+0.32%)
Sep 05, 2007 38.12 38.32 38.04 38.20 1,695,444 -0.37(-0.97%)
Sep 04, 2007 38.39 38.78 38.32 38.58 1,292,124 +0.11(+0.29%)
Aug 31, 2007 38.58 38.68 38.34 38.47 2,311,457 +0.52(+1.37%)
Aug 30, 2007 37.69 38.26 37.69 37.95 1,613,278 -0.35(-0.91%)
Aug 29, 2007 38.03 38.32 37.74 38.30 1,990,069 +0.72(+1.90%)
Aug 28, 2007 38.03 38.12 37.50 37.58 2,338,924 -0.93(-2.42%)
Aug 27, 2007 38.67 38.82 38.51 38.52 1,506,762 -0.33(-0.84%)
Aug 24, 2007 38.64 38.86 38.36 38.84 1,464,204 +0.45(+1.16%)
Aug 23, 2007 38.55 38.60 38.19 38.40 1,969,175 -0.26(-0.67%)
Aug 22, 2007 38.29 38.66 38.26 38.66 1,942,647 +0.70(+1.85%)
Aug 21, 2007 37.71 38.29 37.66 37.95 1,840,526 -0.14(-0.36%)
Aug 20, 2007 38.11 38.16 37.65 38.09 2,562,295 -0.24(-0.62%)
Aug 17, 2007 38.32 38.60 37.78 38.33 4,185,555 +1.02(+2.74%)
Aug 16, 2007 36.67 37.41 36.06 37.31 5,377,909 +0.17(+0.46%)
Aug 15, 2007 37.51 37.80 37.06 37.14 4,395,387 -0.86(-2.26%)
Aug 14, 2007 38.66 38.81 37.94 38.00 5,523,895 -0.25(-0.65%)
Aug 13, 2007 38.64 38.80 38.22 38.24 3,839,517 -0.17(-0.44%)
Aug 10, 2007 38.66 38.51 37.99 38.41 6,497,698 -0.49(-1.26%)
Aug 09, 2007 39.31 39.44 38.76 38.90 4,320,803 -0.81(-2.04%)
Aug 08, 2007 39.69 40.12 39.44 39.71 3,321,190 +0.11(+0.27%)
Aug 07, 2007 39.24 39.87 39.02 39.61 5,151,878 +0.02(+0.04%)
Aug 06, 2007 38.97 39.79 38.83 39.59 6,700,564 +0.33(+0.84%)
Aug 03, 2007 39.44 39.72 39.20 39.26 5,241,275 -0.46(-1.16%)
Aug 02, 2007 39.54 39.90 39.47 39.72 3,491,366 +0.12(+0.29%)
Aug 01, 2007 39.19 39.90 38.94 39.61 7,937,858 -0.08(-0.19%)
Jul 31, 2007 39.41 39.93 39.47 39.68 5,050,180 +0.35(+0.89%)
Jul 30, 2007 39.06 39.42 38.53 39.33 7,010,435 +1.44(+3.81%)
Jul 27, 2007 38.46 38.61 37.78 37.89 7,118,660 -0.40(-1.06%)
Jul 26, 2007 38.53 38.76 37.73 38.29 6,014,578 -0.66(-1.69%)
Jul 25, 2007 39.36 39.36 38.75 38.95 4,661,650 +0.24(+0.63%)
Jul 24, 2007 39.24 39.37 38.67 38.71 3,395,818 -0.89(-2.24%)
Jul 23, 2007 39.76 39.76 39.54 39.60 2,184,921 +0.34(+0.86%)
Jul 20, 2007 39.68 39.73 39.15 39.26 2,320,848 -0.64(-1.60%)
Jul 19, 2007 40.03 40.08 39.61 39.90 1,520,782 +0.01(+0.02%)
Jul 18, 2007 39.79 39.93 39.47 39.89 1,800,617 +0.01(+0.03%)
Jul 17, 2007 39.94 40.02 39.84 39.88 1,117,932 +0.13(+0.33%)
Jul 16, 2007 39.75 39.98 39.71 39.75 1,130,139 +0.07(+0.17%)
Jul 13, 2007 39.62 39.82 39.57 39.68 754,756 -0.28(-0.69%)
Jul 12, 2007 39.29 39.96 39.29 39.96 1,767,046 +0.52(+1.31%)
Jul 11, 2007 39.27 39.45 39.13 39.44 1,855,786 +0.34(+0.87%)
Jul 10, 2007 39.38 39.57 39.03 39.10 1,574,073 -0.42(-1.06%)
Jul 09, 2007 39.59 39.61 39.43 39.52 730,341 -0.06(-0.15%)
Jul 06, 2007 39.46 39.60 39.38 39.58 1,086,239 +0.36(+0.91%)
Jul 05, 2007 39.27 39.27 39.05 39.22 853,356 -0.17(-0.43%)
Jul 03, 2007 39.30 39.40 39.18 39.39 604,040 +0.06(+0.16%)
Jul 02, 2007 39.10 39.34 39.09 39.33 919,089 +0.23(+0.60%)
Jun 29, 2007 39.06 39.31 38.95 39.09 1,304,802 -0.14(-0.36%)
Jun 28, 2007 39.23 39.36 39.06 39.23 1,123,801 -0.20(-0.52%)
Jun 27, 2007 39.07 39.46 39.07 39.44 1,463,265 +0.27(+0.69%)
Jun 26, 2007 39.29 39.35 39.09 39.17 1,693,566 -0.05(-0.12%)
Jun 25, 2007 39.47 39.61 39.17 39.21 1,244,233 -0.09(-0.24%)
Jun 22, 2007 39.64 39.68 39.28 39.31 1,183,430 -0.48(-1.20%)
Jun 21, 2007 39.63 39.90 39.45 39.79 1,109,011 +0.17(+0.43%)
Jun 20, 2007 40.15 40.17 39.59 39.61 1,717,512 +0.06(+0.16%)
Jun 19, 2007 39.57 39.63 39.40 39.55 1,264,423 +0.06(+0.16%)
Jun 18, 2007 39.57 39.61 39.41 39.49 523,751 +0.06(+0.15%)
Jun 15, 2007 39.38 39.46 39.31 39.43 780,815 +0.13(+0.33%)
Jun 14, 2007 39.14 39.45 39.14 39.30 733,158 -0.07(-0.18%)
Jun 13, 2007 39.17 39.41 39.10 39.37 1,091,639 +0.25(+0.64%)
Jun 12, 2007 39.32 39.55 39.12 39.12 992,100 -0.34(-0.85%)
Jun 11, 2007 39.41 39.57 39.24 39.46 910,872 +0.04(+0.11%)
Jun 08, 2007 39.23 39.44 39.06 39.41 2,278,121 +0.40(+1.02%)
Jun 07, 2007 39.37 39.52 38.91 39.02 1,987,722 -0.40(-1.03%)
Jun 06, 2007 39.64 39.74 39.35 39.42 3,240,172 -0.04(-0.10%)
Jun 05, 2007 39.56 39.63 39.41 39.46 964,398 -0.38(-0.96%)
Jun 04, 2007 39.66 39.84 39.52 39.84 1,016,515 +0.14(+0.36%)
Jun 01, 2007 39.55 39.72 39.53 39.70 2,201,589 +0.07(+0.17%)
May 31, 2007 39.59 39.67 39.44 39.63 2,174,122 -0.04(-0.10%)
May 30, 2007 39.35 39.70 39.35 39.67 3,633,631 +0.09(+0.23%)
May 29, 2007 39.58 39.69 39.53 39.58 1,597,783 +0.02(+0.04%)
May 25, 2007 39.59 39.65 39.44 39.56 970,971 +0.15(+0.39%)
May 24, 2007 39.56 39.69 39.33 39.41 3,152,606 -0.09(-0.22%)
May 23, 2007 39.78 39.83 39.49 39.50 1,270,996 +0.09(+0.24%)
May 22, 2007 39.41 39.52 39.30 39.40 1,298,698 -0.12(-0.29%)
May 21, 2007 39.44 39.59 39.42 39.52 1,465,378 -0.14(-0.35%)
May 18, 2007 39.64 39.76 39.54 39.66 1,259,258 -0.09(-0.21%)
May 17, 2007 39.58 39.85 39.53 39.74 1,195,168 +0.05(+0.12%)
May 16, 2007 39.42 39.74 39.40 39.70 1,567,264 -0.41(-1.02%)
May 15, 2007 39.87 40.37 39.85 40.10 1,598,722 -0.04(-0.10%)
May 14, 2007 40.26 40.32 40.04 40.14 1,105,724 -0.42(-1.03%)
May 11, 2007 40.39 40.63 40.19 40.56 2,582,867 +0.94(+2.38%)
May 10, 2007 39.74 40.00 39.54 39.62 1,529,703 -0.52(-1.28%)
May 09, 2007 39.87 40.19 39.85 40.13 1,515,852 +0.15(+0.38%)
May 08, 2007 39.81 40.06 39.79 39.98 1,382,742 -0.21(-0.53%)
May 07, 2007 40.42 40.42 40.13 40.19 680,572 +0.05(+0.13%)
May 04, 2007 40.08 40.28 40.01 40.14 1,070,980 -0.05(-0.13%)
May 03, 2007 40.17 40.32 40.10 40.19 1,294,003 +0.30(+0.76%)
May 02, 2007 39.73 39.94 39.70 39.89 1,126,853 +0.32(+0.80%)
May 01, 2007 39.61 39.70 39.46 39.58 1,562,569 +0.23(+0.60%)
Apr 30, 2007 39.57 39.74 39.31 39.34 2,182,808 -0.22(-0.56%)
Apr 27, 2007 39.51 39.65 39.40 39.56 1,677,133 +0.06(+0.16%)
Apr 26, 2007 39.50 39.65 39.39 39.50 696,963 -0.30(-0.76%)
Apr 25, 2007 39.54 39.83 39.47 39.80 1,184,369 +0.42(+1.06%)
Apr 24, 2007 39.54 39.58 39.30 39.38 1,207,610 -0.02(-0.05%)
Apr 23, 2007 39.38 39.48 39.32 39.41 1,626,424 -0.38(-0.96%)
Apr 20, 2007 39.72 39.81 39.60 39.79 1,582,289 +0.40(+1.01%)
Apr 19, 2007 39.23 39.69 39.19 39.39 1,573,368 -0.21(-0.53%)
Apr 18, 2007 39.33 39.73 39.29 39.60 2,045,473 +0.22(+0.56%)
Apr 17, 2007 39.32 39.49 39.27 39.38 3,087,953 -0.34(-0.86%)
Apr 16, 2007 39.64 39.81 39.27 39.72 3,479,746 +0.62(+1.58%)
Apr 13, 2007 38.79 39.11 38.66 39.10 2,475,555 +0.77(+2.00%)
Apr 12, 2007 38.27 38.43 38.25 38.34 2,500,205 +0.18(+0.47%)
Apr 11, 2007 38.33 38.36 38.10 38.16 1,586,045 -0.04(-0.10%)
Apr 10, 2007 38.23 38.33 38.11 38.20 914,863 -0.05(-0.12%)
Apr 09, 2007 38.20 38.41 38.20 38.24 1,305,271 +0.04(+0.11%)
Apr 05, 2007 37.89 38.25 37.86 38.20 1,816,815 +0.30(+0.79%)
Apr 04, 2007 37.63 37.90 37.53 37.90 1,708,825 +0.21(+0.55%)
Apr 03, 2007 37.51 37.69 37.45 37.69 762,503 +0.21(+0.56%)
Apr 02, 2007 37.49 37.55 37.33 37.48 1,078,304 +0.08(+0.22%)
Mar 30, 2007 37.36 37.57 37.31 37.40 1,212,540 +0.12(+0.33%)
Mar 29, 2007 37.27 37.34 37.08 37.28 845,139 +0.31(+0.83%)
Mar 28, 2007 36.97 37.17 36.89 36.97 1,178,031 -0.23(-0.63%)
Mar 27, 2007 37.16 37.35 37.09 37.21 1,288,838 -0.34(-0.91%)
Mar 26, 2007 37.53 37.60 37.23 37.55 1,044,686 -0.10(-0.26%)
Mar 23, 2007 37.80 37.93 37.63 37.65 1,263,014 +0.10(+0.27%)
Mar 22, 2007 37.63 37.73 37.45 37.54 1,756,951 +0.08(+0.22%)
Mar 21, 2007 37.05 37.67 36.62 37.46 5,372,272 +0.04(+0.11%)
Mar 20, 2007 37.15 37.56 37.06 37.42 1,970,349 +0.58(+1.58%)
Mar 19, 2007 36.90 37.00 36.78 36.84 1,292,359 +0.30(+0.83%)
Mar 16, 2007 36.51 36.62 36.40 36.53 1,232,730 -0.13(-0.36%)
Mar 15, 2007 36.43 36.74 36.41 36.67 1,596,375 -0.14(-0.39%)
Mar 14, 2007 36.37 36.84 36.28 36.81 4,097,050 -0.03(-0.09%)
Mar 13, 2007 37.64 37.48 36.84 36.85 1,832,544 -0.80(-2.12%)
Mar 12, 2007 37.40 37.71 37.40 37.64 1,266,770 +0.08(+0.20%)
Mar 09, 2007 37.63 37.67 37.46 37.57 1,080,840 +0.05(+0.13%)
Mar 08, 2007 37.52 37.74 37.49 37.52 1,602,713 +0.27(+0.72%)
Mar 07, 2007 37.24 37.46 37.18 37.25 1,329,217 -0.08(-0.21%)
Mar 06, 2007 37.02 37.51 36.96 37.33 2,158,628 +0.73(+2.00%)
Mar 05, 2007 36.67 37.08 36.50 36.59 2,818,071 -0.15(-0.42%)
Mar 02, 2007 36.77 37.00 36.57 36.75 1,951,803 -0.27(-0.73%)
Mar 01, 2007 36.83 37.18 36.77 37.02 2,790,921 -0.30(-0.80%)
Feb 28, 2007 37.37 37.41 37.10 37.31 2,605,143 +0.52(+1.42%)
Feb 27, 2007 37.59 37.69 36.40 36.79 3,738,100 -1.09(-2.89%)
Feb 26, 2007 37.94 38.03 37.80 37.89 1,282,657 +0.08(+0.21%)
Feb 23, 2007 37.99 37.99 37.71 37.80 1,659,291 -0.22(-0.57%)
Feb 22, 2007 37.98 38.14 37.95 38.02 1,113,941 -0.04(-0.11%)
Feb 21, 2007 37.98 38.14 37.97 38.06 1,471,951 -0.13(-0.33%)
Feb 20, 2007 38.10 38.22 37.99 38.19 1,051,964 +0.05(+0.13%)
Feb 16, 2007 37.94 38.15 37.80 38.14 1,556,231 -0.06(-0.15%)
Feb 15, 2007 38.28 38.30 38.09 38.20 1,629,241 -0.26(-0.68%)
Feb 14, 2007 38.23 38.56 38.18 38.46 1,805,143 +0.28(+0.73%)
Feb 13, 2007 37.89 38.20 37.89 38.18 1,474,114 +0.09(+0.25%)
Feb 12, 2007 38.22 38.22 38.04 38.09 1,181,679 -0.00(-0.01%)
Feb 09, 2007 38.22 38.37 38.03 38.09 2,781,683 -0.15(-0.40%)
Feb 08, 2007 38.19 38.44 38.11 38.24 6,036,646 -1.04(-2.65%)
Feb 07, 2007 39.16 39.34 39.11 39.28 1,020,506 -0.09(-0.23%)
Feb 06, 2007 39.35 39.42 39.25 39.37 873,311 +0.13(+0.34%)
Feb 05, 2007 39.14 39.24 39.04 39.24 1,184,369 -0.17(-0.42%)
Feb 02, 2007 39.43 39.48 39.30 39.41 649,114 +0.08(+0.21%)
Feb 01, 2007 39.30 39.39 39.17 39.33 1,021,445 +0.21(+0.53%)
Jan 31, 2007 38.83 39.16 38.75 39.12 1,196,811 -0.08(-0.20%)
Jan 30, 2007 39.07 39.25 38.99 39.19 1,004,073 +0.13(+0.33%)
Jan 29, 2007 39.07 39.31 39.03 39.07 1,200,333 +0.12(+0.30%)
Jan 26, 2007 39.21 39.21 38.91 38.95 2,115,666 -0.22(-0.57%)
Jan 25, 2007 39.65 39.67 39.11 39.17 1,086,943 -0.48(-1.21%)
Jan 24, 2007 39.47 39.65 39.41 39.65 1,087,413 +0.16(+0.40%)
Jan 23, 2007 39.27 39.55 39.27 39.50 1,001,021 +0.14(+0.37%)
Jan 22, 2007 39.59 39.61 39.24 39.35 1,817,285 +0.04(+0.10%)
Jan 19, 2007 39.28 39.51 39.26 39.31 2,072,705 +0.50(+1.28%)
Jan 18, 2007 38.98 39.02 38.71 38.81 1,694,974 +0.31(+0.80%)
Jan 17, 2007 38.35 38.59 38.35 38.51 1,227,800 +0.05(+0.12%)
Jan 16, 2007 38.45 38.54 38.30 38.46 1,487,680 -0.03(-0.08%)
Jan 12, 2007 38.28 38.50 38.23 38.49 1,834,423 +0.14(+0.37%)
Jan 11, 2007 38.09 38.42 38.08 38.35 1,786,531 +0.03(+0.09%)
Jan 10, 2007 38.16 38.37 38.03 38.32 1,539,563 -0.06(-0.16%)
Jan 09, 2007 38.46 38.49 38.25 38.38 2,085,617 -0.37(-0.97%)
Jan 08, 2007 38.70 38.81 38.58 38.75 1,587,454 -0.20(-0.52%)
Jan 05, 2007 39.10 39.11 38.78 38.95 1,328,982 -0.35(-0.89%)
Jan 04, 2007 39.36 39.36 39.10 39.30 1,669,620 -0.30(-0.75%)
Jan 03, 2007 39.61 39.77 39.42 39.60 1,729,719 +0.56(+1.44%)
Dec 29, 2006 39.17 39.19 39.01 39.04 417,405 -0.07(-0.17%)
Dec 28, 2006 39.21 39.23 38.96 39.11 932,236 +0.07(+0.19%)
Dec 27, 2006 38.85 39.06 38.78 39.04 959,233 +0.20(+0.50%)
Dec 26, 2006 38.63 38.86 38.63 38.84 404,728 +0.12(+0.31%)
Dec 22, 2006 38.68 38.83 38.53 38.72 571,643 -0.03(-0.08%)
Dec 21, 2006 38.75 38.80 38.57 38.75 2,245,489 -0.09(-0.23%)
Dec 20, 2006 38.98 39.11 38.83 38.84 992,100 -0.40(-1.02%)
Dec 19, 2006 38.92 39.30 38.87 39.24 1,384,151 +0.34(+0.86%)
Dec 18, 2006 38.94 39.00 38.85 38.90 754,756 -0.03(-0.09%)
Dec 15, 2006 39.02 39.06 38.87 38.94 986,700 +0.04(+0.11%)
Dec 14, 2006 38.74 39.01 38.71 38.89 937,870 +0.16(+0.42%)
Dec 13, 2006 38.61 38.83 38.61 38.73 1,398,236 -0.06(-0.15%)
Dec 12, 2006 38.76 38.83 38.56 38.79 1,307,149 +0.15(+0.39%)
Dec 11, 2006 38.43 38.72 38.43 38.64 1,522,190 +0.22(+0.58%)
Dec 08, 2006 38.53 38.61 38.32 38.42 2,416,395 -0.26(-0.66%)
Dec 07, 2006 38.72 38.84 38.63 38.68 1,222,635 -0.04(-0.10%)
Dec 06, 2006 38.65 38.78 38.61 38.72 2,235,864 -0.26(-0.66%)
Dec 05, 2006 38.92 39.01 38.81 38.97 3,021,375 -0.79(-1.99%)
Dec 04, 2006 39.55 39.87 39.50 39.76 1,065,815 +0.26(+0.66%)
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.