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

Honeywell International (NY: HON )

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 29, 2011 61.10 61.52 61.00 61.23 4,109,702 +0.22(+0.36%)
Apr 28, 2011 61.40 61.68 60.99 61.01 5,042,385 -0.45(-0.73%)
Apr 27, 2011 62.10 62.10 61.27 61.46 5,534,756 -0.54(-0.87%)
Apr 26, 2011 60.61 62.00 60.58 62.00 6,361,615 +1.68(+2.79%)
Apr 25, 2011 60.61 60.64 60.21 60.32 5,045,393 -0.40(-0.66%)
Apr 21, 2011 60.00 61.10 59.40 60.72 9,645,412 +1.98(+3.37%)
Apr 20, 2011 58.39 59.48 57.77 58.74 5,485,967 +1.28(+2.23%)
Apr 19, 2011 57.15 57.61 56.80 57.46 3,112,455 +0.35(+0.61%)
Apr 18, 2011 57.11 57.24 56.34 57.11 3,156,509 -0.64(-1.11%)
Apr 15, 2011 57.55 57.88 57.11 57.75 4,828,274 +0.25(+0.43%)
Apr 14, 2011 56.95 57.61 56.31 57.50 3,097,451 +0.19(+0.33%)
Apr 13, 2011 57.60 57.64 56.95 57.31 3,091,303 -0.22(-0.38%)
Apr 12, 2011 57.98 58.16 57.30 57.53 3,785,803 -0.73(-1.25%)
Apr 11, 2011 58.35 58.75 57.92 58.26 2,746,550 -0.04(-0.07%)
Apr 08, 2011 58.93 59.00 57.80 58.30 3,184,792 -0.19(-0.32%)
Apr 07, 2011 58.69 59.16 58.30 58.49 4,645,739 -0.36(-0.61%)
Apr 06, 2011 59.29 59.49 58.59 58.85 3,510,822 -0.20(-0.34%)
Apr 05, 2011 59.09 59.49 59.01 59.05 2,642,496 -0.18(-0.30%)
Apr 04, 2011 59.45 59.81 59.08 59.23 4,703,323 -0.03(-0.05%)
Apr 01, 2011 59.96 60.02 59.08 59.26 4,729,921 -0.45(-0.75%)
Mar 31, 2011 59.61 59.95 59.56 59.71 3,215,897 +0.12(+0.20%)
Mar 30, 2011 59.87 59.88 59.40 59.59 3,551,122 -0.01(-0.02%)
Mar 29, 2011 58.34 59.63 57.80 59.60 5,172,675 +1.28(+2.19%)
Mar 28, 2011 58.38 59.08 58.09 58.32 5,927,640 +0.93(+1.62%)
Mar 25, 2011 57.72 57.90 57.38 57.39 3,111,679 -0.34(-0.59%)
Mar 24, 2011 57.40 57.73 56.90 57.73 2,474,624 +0.63(+1.10%)
Mar 23, 2011 56.38 57.27 56.30 57.10 2,602,985 +0.56(+0.99%)
Mar 22, 2011 57.09 57.26 56.51 56.54 3,374,445 -0.50(-0.88%)
Mar 21, 2011 57.11 57.21 56.80 57.04 3,422,635 +1.18(+2.11%)
Mar 18, 2011 55.84 56.52 55.56 55.86 5,312,225 +0.65(+1.18%)
Mar 17, 2011 55.09 55.71 54.82 55.21 3,626,934 +0.93(+1.71%)
Mar 16, 2011 55.36 55.51 53.74 54.28 5,529,948 -1.26(-2.27%)
Mar 15, 2011 55.00 55.96 54.92 55.54 4,797,671 -0.47(-0.84%)
Mar 14, 2011 55.72 56.26 55.13 56.01 4,291,095 -0.26(-0.46%)
Mar 11, 2011 55.76 56.49 55.47 56.27 3,224,338 +0.48(+0.86%)
Mar 10, 2011 56.54 56.54 55.43 55.79 5,211,627 -0.92(-1.62%)
Mar 09, 2011 56.97 57.44 56.28 56.71 4,833,256 -0.59(-1.03%)
Mar 08, 2011 56.27 57.58 55.76 57.30 3,898,410 +1.11(+1.98%)
Mar 07, 2011 56.78 57.47 55.72 56.19 4,179,334 -0.32(-0.57%)
Mar 04, 2011 57.28 57.35 55.82 56.51 3,936,398 -0.78(-1.36%)
Mar 03, 2011 56.22 57.53 56.22 57.29 3,771,245 +1.74(+3.13%)
Mar 02, 2011 56.59 56.72 55.06 55.55 6,656,330 -0.90(-1.59%)
Mar 01, 2011 58.09 58.19 56.40 56.45 4,473,021 -1.46(-2.52%)
Feb 28, 2011 57.06 58.08 57.01 57.91 4,768,269 +0.63(+1.10%)
Feb 25, 2011 56.66 57.49 56.60 57.28 3,531,406 +0.80(+1.42%)
Feb 24, 2011 55.14 56.61 55.06 56.48 4,414,783 +0.84(+1.51%)
Feb 23, 2011 56.33 56.99 54.92 55.64 5,058,754 -0.59(-1.05%)
Feb 22, 2011 57.16 57.46 55.95 56.23 3,672,412 -1.76(-3.04%)
Feb 18, 2011 57.44 58.02 57.36 57.99 3,656,934 +0.63(+1.10%)
Feb 17, 2011 57.11 57.53 56.88 57.36 2,840,934 +0.16(+0.28%)
Feb 16, 2011 57.15 57.59 56.78 57.20 2,752,334 -0.17(-0.30%)
Feb 15, 2011 57.35 57.45 56.94 57.37 1,924,380 -0.23(-0.40%)
Feb 14, 2011 57.72 58.03 57.20 57.60 2,879,499 -0.38(-0.66%)
Feb 11, 2011 57.32 58.07 57.08 57.98 2,312,171 +0.51(+0.89%)
Feb 10, 2011 57.21 57.63 57.07 57.47 3,454,894 +0.13(+0.23%)
Feb 09, 2011 57.39 57.54 56.94 57.34 2,981,157 -0.05(-0.09%)
Feb 08, 2011 57.26 57.48 57.13 57.39 3,158,932 +0.26(+0.46%)
Feb 07, 2011 57.27 57.42 56.97 57.13 2,924,094 +0.01(+0.02%)
Feb 04, 2011 57.20 57.30 56.52 57.12 2,767,037 -0.05(-0.09%)
Feb 03, 2011 57.17 57.70 57.03 57.17 4,054,134 -0.24(-0.42%)
Feb 02, 2011 56.56 57.83 56.56 57.41 4,415,147 +0.47(+0.83%)
Feb 01, 2011 56.32 57.00 56.09 56.94 3,756,163 +0.93(+1.66%)
Jan 31, 2011 55.26 56.01 54.75 56.01 5,574,245 +0.69(+1.25%)
Jan 28, 2011 55.69 56.99 54.59 55.32 9,266,691 -0.60(-1.07%)
Jan 27, 2011 55.96 56.03 55.36 55.92 3,815,276 +0.15(+0.27%)
Jan 26, 2011 55.57 56.09 55.15 55.77 5,239,893 +0.39(+0.70%)
Jan 25, 2011 55.22 55.45 54.69 55.38 2,420,228 +0.01(+0.02%)
Jan 24, 2011 54.58 55.63 54.47 55.37 3,251,368 +0.88(+1.61%)
Jan 21, 2011 55.10 55.20 54.43 54.49 4,575,139 -0.09(-0.16%)
Jan 20, 2011 54.24 55.84 53.96 54.58 7,437,626 +0.24(+0.44%)
Jan 19, 2011 54.83 54.93 54.07 54.34 3,766,931 -0.42(-0.77%)
Jan 18, 2011 55.03 55.25 54.58 54.76 3,285,259 -0.26(-0.47%)
Jan 14, 2011 54.48 55.03 54.37 55.02 3,571,175 +0.43(+0.79%)
Jan 13, 2011 54.60 54.84 54.41 54.59 2,975,472 -0.13(-0.24%)
Jan 12, 2011 54.47 54.80 54.16 54.72 3,664,492 +0.72(+1.33%)
Jan 11, 2011 54.18 54.36 53.70 54.00 2,628,703 +0.10(+0.19%)
Jan 10, 2011 54.34 54.34 53.40 53.90 3,425,562 -0.40(-0.74%)
Jan 07, 2011 54.59 54.68 53.81 54.30 2,864,759 -0.06(-0.11%)
Jan 06, 2011 54.55 54.56 53.71 54.36 3,319,295 -0.01(-0.02%)
Jan 05, 2011 53.19 54.65 53.14 54.37 4,409,912 +0.89(+1.66%)
Jan 04, 2011 54.26 54.28 52.98 53.48 4,990,277 -0.60(-1.11%)
Jan 03, 2011 53.49 54.42 53.45 54.08 3,799,110 +0.92(+1.73%)
Dec 31, 2010 52.94 53.37 52.72 53.16 1,626,834 +0.20(+0.38%)
Dec 30, 2010 53.20 53.30 52.82 52.96 2,152,298 -0.34(-0.64%)
Dec 29, 2010 53.66 53.71 53.23 53.30 1,432,135 -0.21(-0.39%)
Dec 28, 2010 53.62 53.62 53.06 53.51 1,541,508 +0.12(+0.22%)
Dec 27, 2010 53.04 53.49 52.91 53.39 1,577,997 -0.04(-0.07%)
Dec 23, 2010 53.53 53.64 53.15 53.43 1,836,111 -0.29(-0.54%)
Dec 22, 2010 53.45 53.74 53.22 53.72 2,729,250 +0.19(+0.35%)
Dec 21, 2010 53.26 53.64 52.98 53.53 2,998,048 +0.62(+1.17%)
Dec 20, 2010 53.23 53.29 52.83 52.91 3,424,961 -0.08(-0.15%)
Dec 17, 2010 52.99 53.34 52.39 52.99 7,765,293 -0.42(-0.79%)
Dec 16, 2010 51.54 53.42 51.54 53.41 6,652,445 +1.87(+3.63%)
Dec 15, 2010 51.98 52.55 51.35 51.54 9,245,079 -0.99(-1.88%)
Dec 14, 2010 52.27 52.81 52.00 52.53 5,027,729 +0.53(+1.02%)
Dec 13, 2010 52.23 52.40 51.89 52.00 3,439,376 +0.02(+0.04%)
Dec 10, 2010 51.51 52.29 51.37 51.98 5,347,633 +0.64(+1.25%)
Dec 09, 2010 51.66 51.77 51.25 51.34 2,952,452 -0.03(-0.06%)
Dec 08, 2010 51.43 51.82 51.13 51.37 3,729,277 -0.06(-0.12%)
Dec 07, 2010 51.63 51.93 51.30 51.43 4,433,153 +0.26(+0.51%)
Dec 06, 2010 51.28 51.41 50.95 51.17 3,109,559 -0.28(-0.54%)
Dec 03, 2010 51.09 51.54 50.77 51.45 3,716,930 +0.26(+0.51%)
Dec 02, 2010 50.84 51.49 50.60 51.19 5,237,018 +0.31(+0.61%)
Dec 01, 2010 50.41 51.23 50.41 50.88 5,098,343 +1.17(+2.35%)
Nov 30, 2010 49.62 50.04 49.10 49.71 4,131,577 -0.22(-0.44%)
Nov 29, 2010 49.78 50.05 49.19 49.93 3,821,827 -0.20(-0.40%)
Nov 26, 2010 49.79 50.29 49.55 50.13 1,582,585 -0.28(-0.56%)
Nov 24, 2010 49.83 50.41 50.41 50.41 5,072,603 +0.81(+1.63%)
Nov 23, 2010 49.20 49.92 49.08 49.60 4,740,547 -0.05(-0.10%)
Nov 22, 2010 49.39 50.05 49.03 49.65 4,358,399 -0.13(-0.26%)
Nov 19, 2010 49.64 49.79 49.13 49.78 4,687,184 +0.04(+0.08%)
Nov 18, 2010 49.51 49.97 49.31 49.74 4,736,954 +0.92(+1.88%)
Nov 17, 2010 48.50 49.12 48.17 48.82 8,913,329 +0.38(+0.78%)
Nov 16, 2010 47.95 49.50 47.95 48.44 13,885,057 +0.85(+1.79%)
Nov 15, 2010 47.65 48.07 47.52 47.59 3,194,312 +0.07(+0.15%)
Nov 12, 2010 48.04 48.20 47.20 47.52 4,981,344 -0.79(-1.64%)
Nov 11, 2010 48.49 48.71 47.90 48.31 4,345,640 -0.52(-1.06%)
Nov 10, 2010 48.98 48.98 48.48 48.83 4,554,245 -0.19(-0.39%)
Nov 09, 2010 49.33 49.33 48.75 49.02 6,468,779 -0.09(-0.18%)
Nov 08, 2010 48.97 49.38 48.75 49.11 5,709,812 -0.17(-0.34%)
Nov 05, 2010 49.00 49.34 48.75 49.28 7,749,334 +0.27(+0.55%)
Nov 04, 2010 47.97 49.02 47.85 49.01 8,076,848 +1.57(+3.31%)
Nov 03, 2010 47.39 47.60 46.74 47.44 3,254,322 +0.20(+0.42%)
Nov 02, 2010 47.07 47.40 46.93 47.24 2,916,585 +0.44(+0.94%)
Nov 01, 2010 46.93 47.37 46.56 46.80 4,397,132 -0.31(-0.66%)
Oct 29, 2010 46.88 47.21 46.61 47.11 3,096,962 +0.01(+0.02%)
Oct 28, 2010 47.47 47.78 46.63 47.10 3,259,389 +0.01(+0.02%)
Oct 27, 2010 46.64 47.15 46.26 47.09 4,053,456 -0.44(-0.93%)
Oct 25, 2010 47.75 48.28 47.44 47.53 4,924,204 +0.27(+0.57%)
Oct 22, 2010 46.64 47.35 45.35 47.26 7,119,703 +0.59(+1.26%)
Oct 21, 2010 46.71 47.26 46.38 46.67 5,952,861 +0.26(+0.56%)
Oct 20, 2010 46.34 47.29 46.26 46.41 9,258,143 +0.25(+0.54%)
Oct 19, 2010 46.30 46.83 45.72 46.16 7,424,975 -0.84(-1.79%)
Oct 18, 2010 46.51 47.02 46.30 47.00 4,363,349 +0.51(+1.10%)
Oct 15, 2010 46.56 46.70 45.93 46.49 4,764,865 +0.32(+0.69%)
Oct 14, 2010 46.38 46.40 45.73 46.17 3,984,151 -0.24(-0.52%)
Oct 13, 2010 45.87 46.68 45.72 46.41 4,760,990 +0.86(+1.89%)
Oct 12, 2010 45.40 45.66 44.75 45.55 3,597,058 -0.06(-0.13%)
Oct 11, 2010 45.67 45.85 45.41 45.61 3,167,041 -0.14(-0.31%)
Oct 08, 2010 45.75 45.89 45.17 45.75 3,593,894 +0.27(+0.59%)
Oct 07, 2010 45.86 45.86 45.06 45.48 4,302,984 -0.24(-0.52%)
Oct 06, 2010 45.01 45.85 45.00 45.72 5,560,527 +0.71(+1.58%)
Oct 05, 2010 44.05 45.23 43.99 45.01 6,413,449 +1.40(+3.21%)
Oct 04, 2010 44.15 44.54 43.41 43.61 4,014,453 -0.54(-1.22%)
Oct 01, 2010 44.15 44.71 44.02 44.15 4,857,244 +0.21(+0.47%)
Sep 30, 2010 43.94 44.89 43.70 43.94 5,434,589 -0.10(-0.22%)
Sep 29, 2010 43.90 44.29 43.74 44.04 4,126,224 -0.15(-0.34%)
Sep 28, 2010 43.95 44.32 43.20 44.19 4,590,177 +0.35(+0.80%)
Sep 27, 2010 44.51 44.51 43.70 43.84 4,060,360 -0.62(-1.39%)
Sep 24, 2010 43.70 44.49 43.70 44.46 4,053,973 +1.23(+2.85%)
Sep 23, 2010 43.23 43.96 43.09 43.23 634 -0.45(-1.03%)
Sep 22, 2010 44.13 44.32 43.38 43.68 4,413,910 -0.63(-1.42%)
Sep 21, 2010 44.35 44.51 43.89 44.31 4,875,491 +0.00(+0.00%)
Sep 20, 2010 44.04 44.41 43.67 44.31 4,632,742 +0.49(+1.12%)
Sep 17, 2010 43.82 44.08 43.54 43.82 6,187,827 +0.25(+0.57%)
Sep 15, 2010 43.36 43.63 43.15 43.57 4,917,818 +0.03(+0.07%)
Sep 14, 2010 43.28 43.79 43.05 43.54 4,906,620 +0.24(+0.55%)
Sep 13, 2010 43.31 43.59 43.09 43.30 4,206,426 +0.49(+1.14%)
Sep 10, 2010 42.16 42.89 41.93 42.81 4,535,620 +0.84(+2.00%)
Sep 09, 2010 42.78 42.92 41.80 41.97 4,079,328 -0.22(-0.52%)
Sep 08, 2010 41.90 42.52 41.90 42.19 3,819,555 +0.26(+0.62%)
Sep 07, 2010 42.48 42.68 41.84 41.93 817 -0.89(-2.08%)
Sep 03, 2010 42.36 43.25 42.36 42.82 5,675,288 +0.81(+1.93%)
Sep 02, 2010 40.96 42.01 40.96 42.01 337 +1.13(+2.76%)
Sep 01, 2010 39.59 41.11 39.45 40.88 6,675,665 +1.84(+4.71%)
Aug 31, 2010 39.02 39.29 38.29 39.04 17,323 +0.02(+0.05%)
Aug 30, 2010 39.42 39.75 38.83 39.02 3,058,575 -0.63(-1.59%)
Aug 27, 2010 38.87 39.69 38.39 39.65 4,132,694 +0.76(+1.95%)
Aug 26, 2010 39.17 39.36 38.57 38.89 4,579,343 +0.07(+0.18%)
Aug 25, 2010 38.94 39.10 38.08 38.82 7,665,295 -0.52(-1.32%)
Aug 24, 2010 39.69 39.71 38.72 39.34 1,272 -0.82(-2.04%)
Aug 23, 2010 40.77 41.05 40.14 40.16 3,154,306 -0.48(-1.18%)
Aug 20, 2010 40.36 40.75 40.05 40.64 4,478,692 -0.13(-0.32%)
Aug 19, 2010 41.89 41.89 40.46 40.77 1,022 -1.39(-3.30%)
Aug 18, 2010 42.27 42.39 41.73 42.16 4,041,652 -0.23(-0.54%)
Aug 17, 2010 41.88 43.02 41.65 42.39 100 +1.21(+2.94%)
Aug 16, 2010 41.03 41.37 40.51 41.18 2,926,312 -0.14(-0.34%)
Aug 13, 2010 41.32 41.51 41.07 41.32 3,236,365 +0.03(+0.07%)
Aug 12, 2010 41.15 41.53 41.06 41.29 3,437,392 -0.52(-1.24%)
Aug 11, 2010 42.57 42.70 41.56 41.81 817 -1.61(-3.71%)
Aug 10, 2010 43.54 43.69 42.97 43.42 3,411,006 -0.47(-1.07%)
Aug 09, 2010 44.07 44.10 43.66 43.89 2,105,572 +0.12(+0.27%)
Aug 06, 2010 43.77 44.05 43.05 43.77 3,269,905 -0.35(-0.79%)
Aug 05, 2010 43.66 44.17 43.61 44.12 3,169,495 +0.14(+0.32%)
Aug 04, 2010 43.37 44.16 43.25 43.98 4,774,591 +0.84(+1.95%)
Aug 03, 2010 43.58 43.60 43.02 43.14 5,047,848 -0.59(-1.35%)
Aug 02, 2010 43.66 43.92 43.33 43.73 4,521,897 +0.87(+2.03%)
Jul 30, 2010 42.86 43.05 41.81 42.86 4,437,411 +0.11(+0.25%)
Jul 29, 2010 42.72 43.62 42.24 42.75 7,018,729 -0.49(-1.12%)
Jul 28, 2010 43.24 43.50 43.00 43.24 612 -0.19(-0.44%)
Jul 27, 2010 43.43 44.30 43.36 43.43 818 -0.46(-1.05%)
Jul 26, 2010 43.45 44.23 43.36 43.89 5,450,158 +0.39(+0.90%)
Jul 23, 2010 43.32 43.87 42.50 43.50 8,147,861 +0.84(+1.97%)
Jul 22, 2010 41.64 42.78 41.60 42.66 100 +1.53(+3.72%)
Jul 21, 2010 41.46 41.93 40.86 41.13 4,893,222 -0.07(-0.17%)
Jul 20, 2010 41.20 41.27 39.60 41.20 4,393,567 +0.85(+2.11%)
Jul 19, 2010 40.19 40.55 40.03 40.35 3,974,875 +0.16(+0.40%)
Jul 16, 2010 40.19 41.55 40.08 40.19 5,516,835 -1.27(-3.06%)
Jul 15, 2010 41.75 42.06 40.72 41.46 5,222,662 -0.23(-0.55%)
Jul 14, 2010 41.65 42.02 41.39 41.69 3,525,204 -0.16(-0.38%)
Jul 13, 2010 41.42 42.10 41.31 41.85 4,693,457 +1.03(+2.52%)
Jul 12, 2010 41.13 41.37 40.67 40.82 2,972,448 -0.45(-1.09%)
Jul 09, 2010 41.27 41.35 40.60 41.27 4,998,354 +0.54(+1.33%)
Jul 08, 2010 40.67 40.85 40.16 40.73 3,940,752 +0.55(+1.37%)
Jul 07, 2010 38.74 40.19 38.71 40.18 5,937,747 +1.47(+3.80%)
Jul 06, 2010 39.14 39.35 38.37 38.71 2,512 +0.18(+0.47%)
Jul 02, 2010 38.53 39.03 38.17 38.53 5,100,862 -0.02(-0.05%)
Jul 01, 2010 38.99 38.99 37.89 38.55 8,037,542 -0.48(-1.23%)
Jun 30, 2010 38.59 39.91 38.54 39.03 1,039 -0.27(-0.69%)
Jun 29, 2010 39.30 40.54 39.07 39.30 800 -2.30(-5.53%)
Jun 25, 2010 41.60 41.84 40.94 41.60 6,270,853 +0.60(+1.46%)
Jun 24, 2010 41.61 41.78 40.91 41.00 5,183,171 -0.84(-2.01%)
Jun 23, 2010 42.17 42.33 41.50 41.84 5,034,691 -0.36(-0.85%)
Jun 22, 2010 43.11 43.28 42.12 42.20 4,753,720 -0.73(-1.70%)
Jun 21, 2010 43.42 43.77 42.65 42.93 5,312,286 +0.01(+0.02%)
Jun 18, 2010 42.92 42.96 42.50 42.92 8,643,813 +0.27(+0.63%)
Jun 17, 2010 42.87 42.91 42.06 42.65 6,514,386 -0.10(-0.23%)
Jun 16, 2010 42.58 43.00 42.51 42.75 5,222,317 -0.29(-0.67%)
Jun 15, 2010 41.96 43.05 41.80 43.04 100 +1.51(+3.64%)
Jun 14, 2010 41.35 42.19 41.35 41.53 6,073,910 +0.21(+0.51%)
Jun 11, 2010 40.75 41.38 40.48 41.32 6,640,104 +0.06(+0.15%)
Jun 10, 2010 40.79 41.47 40.63 41.26 200 +1.25(+3.12%)
Jun 09, 2010 40.62 41.42 39.94 40.01 10,294,544 -0.42(-1.04%)
Jun 08, 2010 39.97 40.50 39.31 40.43 8,081,379 +0.43(+1.07%)
Jun 07, 2010 41.13 41.20 39.98 40.00 5,268,553 -1.07(-2.61%)
Jun 04, 2010 41.07 42.40 40.88 41.07 5,562,219 -2.19(-5.06%)
Jun 03, 2010 43.00 43.43 42.85 43.26 3,465,029 +0.33(+0.77%)
Jun 02, 2010 42.21 42.96 41.95 42.93 27,156 +1.03(+2.46%)
Jun 01, 2010 42.24 46.56 41.83 41.90 5,104,082 -0.87(-2.03%)
May 28, 2010 42.77 43.53 42.41 42.77 4,553,437 -0.65(-1.50%)
May 27, 2010 43.16 43.50 42.65 43.42 5,764,198 +1.31(+3.11%)
May 26, 2010 42.15 42.99 41.94 42.11 100 +0.32(+0.77%)
May 25, 2010 40.58 41.83 40.10 41.79 7,730,036 -0.05(-0.12%)
May 24, 2010 42.15 42.67 41.74 41.84 6,422,908 -0.23(-0.55%)
May 21, 2010 40.90 42.55 40.77 42.07 11,108,213 +0.28(+0.67%)
May 20, 2010 41.66 42.80 41.52 41.79 903 -2.07(-4.72%)
May 19, 2010 44.27 44.58 43.30 43.86 7,496,115 -0.86(-1.92%)
May 18, 2010 45.50 46.10 44.53 44.72 477 -0.72(-1.58%)
May 17, 2010 45.52 45.81 44.64 45.44 6,853,994 -0.04(-0.09%)
May 14, 2010 45.48 45.90 44.73 45.48 8,538,499 -0.71(-1.54%)
May 13, 2010 46.83 46.94 46.13 46.19 2,818,296 -0.68(-1.45%)
May 12, 2010 46.17 47.00 46.06 46.87 4,099,204 +1.02(+2.22%)
May 11, 2010 46.19 46.61 45.77 45.85 4,553,489 -0.22(-0.48%)
May 10, 2010 45.53 46.07 45.39 46.07 6,251,297 +2.55(+5.86%)
May 07, 2010 43.69 44.62 42.86 43.52 8,668,999 -0.84(-1.89%)
May 06, 2010 44.40 46.22 39.98 44.36 2,000 -1.79(-3.88%)
May 05, 2010 45.88 46.24 45.61 46.15 5,806,560 -0.71(-1.52%)
May 04, 2010 47.86 47.96 46.48 46.86 150 -1.65(-3.40%)
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.