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

Akzo Nobel NV # ADR (OP: AKZOY )

23.35 +0.22 (+0.95%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2010 59.44 59.79 59.19 59.25 5,712 +0.00(+0.00%)
Oct 28, 2010 59.60 59.60 59.10 59.25 4,623 +0.27(+0.46%)
Oct 27, 2010 59.04 59.15 58.58 58.98 5,586 -1.12(-1.86%)
Oct 25, 2010 60.51 60.51 59.90 60.10 17,924 +0.10(+0.17%)
Oct 22, 2010 60.35 60.40 59.97 60.00 2,885 +0.50(+0.84%)
Oct 21, 2010 60.75 60.75 59.40 59.50 5,465 -2.75(-4.42%)
Oct 20, 2010 61.70 62.57 61.54 62.25 18,183 +1.42(+2.33%)
Oct 19, 2010 61.35 61.35 60.70 60.83 3,085 -1.87(-2.98%)
Oct 18, 2010 62.10 62.70 62.10 62.70 3,525 +0.95(+1.54%)
Oct 15, 2010 62.10 62.17 61.43 61.75 8,049 +0.11(+0.18%)
Oct 14, 2010 61.75 62.00 61.30 61.64 9,390 +0.44(+0.72%)
Oct 13, 2010 61.35 61.55 61.20 61.20 6,947 -0.38(-0.62%)
Oct 12, 2010 61.08 61.90 60.62 61.58 7,616 -0.55(-0.89%)
Oct 11, 2010 61.91 62.20 61.80 62.13 56,493 -0.83(-1.32%)
Oct 08, 2010 62.60 63.03 62.43 62.96 19,142 +0.36(+0.58%)
Oct 07, 2010 63.00 63.00 62.40 62.60 11,850 +0.30(+0.48%)
Oct 06, 2010 62.49 62.73 62.25 62.30 4,664 +0.10(+0.16%)
Oct 05, 2010 61.53 62.20 61.29 62.20 7,286 +2.05(+3.41%)
Oct 04, 2010 60.60 60.70 60.09 60.15 5,332 -0.70(-1.15%)
Oct 01, 2010 61.05 61.06 60.18 60.85 11,607 -0.95(-1.54%)
Sep 30, 2010 62.25 62.38 61.15 61.80 7,621 -0.60(-0.96%)
Sep 29, 2010 62.40 62.83 62.40 62.40 9,985 +0.31(+0.50%)
Sep 28, 2010 60.98 62.30 60.85 62.09 13,863 -0.76(-1.21%)
Sep 27, 2010 63.15 63.46 62.85 62.85 160,946 +0.25(+0.40%)
Sep 24, 2010 62.89 62.89 62.40 62.60 10,474 +1.75(+2.88%)
Sep 23, 2010 60.57 61.30 60.40 60.85 30,141 -1.00(-1.62%)
Sep 22, 2010 62.27 62.58 61.50 61.85 18,308 +0.65(+1.06%)
Sep 21, 2010 60.97 61.80 60.60 61.20 501,837 +0.70(+1.16%)
Sep 20, 2010 59.73 60.79 59.73 60.50 334,438 +1.25(+2.11%)
Sep 17, 2010 59.37 59.50 58.99 59.25 15,316 -0.55(-0.92%)
Sep 15, 2010 59.25 59.80 59.10 59.80 114,053 -0.02(-0.03%)
Sep 14, 2010 59.20 60.20 59.09 59.82 26,287 +0.92(+1.56%)
Sep 13, 2010 58.16 59.06 58.16 58.90 12,964 +2.05(+3.61%)
Sep 10, 2010 56.90 57.26 56.85 56.85 4,035 +0.18(+0.32%)
Sep 09, 2010 57.53 57.53 56.45 56.67 7,207 +1.12(+2.02%)
Sep 08, 2010 55.43 56.05 55.43 55.55 142,579 +0.78(+1.42%)
Sep 07, 2010 55.50 55.50 54.75 54.77 4,511 -0.78(-1.40%)
Sep 03, 2010 55.70 55.91 55.30 55.55 206,884 -0.10(-0.18%)
Sep 02, 2010 55.15 55.65 55.15 55.65 17,367 +1.55(+2.87%)
Sep 01, 2010 53.84 54.33 53.84 54.10 6,295 +1.50(+2.85%)
Aug 31, 2010 52.10 52.87 52.04 52.60 9,997 +0.71(+1.37%)
Aug 30, 2010 52.15 52.50 51.87 51.89 9,540 -0.81(-1.54%)
Aug 27, 2010 52.64 53.05 52.07 52.70 7,067 +0.58(+1.11%)
Aug 26, 2010 52.60 52.75 51.90 52.12 9,463 -0.08(-0.15%)
Aug 25, 2010 51.84 52.38 51.75 52.20 18,560 +0.15(+0.29%)
Aug 24, 2010 52.02 52.43 51.55 52.05 6,820 -1.74(-3.23%)
Aug 23, 2010 54.05 54.27 53.63 53.79 10,623 -0.66(-1.21%)
Aug 20, 2010 54.50 54.63 54.05 54.45 12,227 -1.27(-2.28%)
Aug 19, 2010 56.60 56.70 55.36 55.72 104,968 -0.68(-1.21%)
Aug 18, 2010 56.33 56.80 56.15 56.40 13,235 +0.00(+0.00%)
Aug 17, 2010 56.37 56.74 56.25 56.40 8,079 +0.60(+1.08%)
Aug 16, 2010 55.44 56.07 55.36 55.80 27,854 +0.65(+1.18%)
Aug 13, 2010 55.10 55.39 54.85 55.15 7,636 +0.05(+0.09%)
Aug 12, 2010 55.31 55.72 55.05 55.10 7,038 -1.00(-1.78%)
Aug 11, 2010 57.05 57.05 56.05 56.10 19,188 -3.40(-5.71%)
Aug 10, 2010 59.15 59.95 58.90 59.50 7,307 -0.60(-1.00%)
Aug 09, 2010 60.32 60.32 60.09 60.10 6,380 -0.48(-0.79%)
Aug 06, 2010 60.81 61.10 60.32 60.58 4,712 -0.31(-0.51%)
Aug 05, 2010 60.83 61.06 60.64 60.89 4,749 +0.04(+0.07%)
Aug 04, 2010 61.05 61.25 60.51 60.85 4,507 -0.16(-0.26%)
Aug 03, 2010 60.90 61.23 60.82 61.01 7,494 -0.18(-0.29%)
Aug 02, 2010 60.76 61.47 60.73 61.19 13,624 +2.16(+3.66%)
Jul 30, 2010 58.42 59.36 58.40 59.03 11,074 -0.12(-0.20%)
Jul 29, 2010 60.45 60.55 59.15 59.15 9,965 +0.30(+0.51%)
Jul 28, 2010 59.09 59.35 58.85 58.85 10,322 +0.10(+0.17%)
Jul 27, 2010 59.00 59.15 58.35 58.75 12,751 -0.20(-0.34%)
Jul 26, 2010 58.75 58.95 58.45 58.95 27,255 +0.75(+1.29%)
Jul 23, 2010 59.10 59.10 57.70 58.20 15,641 +1.20(+2.11%)
Jul 22, 2010 56.25 57.28 56.25 57.00 15,834 +2.25(+4.11%)
Jul 21, 2010 55.45 55.88 54.61 54.75 8,089 -0.95(-1.71%)
Jul 20, 2010 54.81 55.74 54.81 55.70 13,984 -0.52(-0.92%)
Jul 19, 2010 56.64 56.69 55.85 56.22 10,110 -0.32(-0.57%)
Jul 16, 2010 57.49 57.56 56.25 56.54 17,744 -0.71(-1.24%)
Jul 15, 2010 57.85 57.85 56.86 57.25 8,380 +0.01(+0.02%)
Jul 14, 2010 56.50 57.40 56.50 57.24 18,933 +0.39(+0.69%)
Jul 13, 2010 56.58 57.20 56.53 56.85 6,277 +2.55(+4.70%)
Jul 12, 2010 54.24 54.60 54.24 54.30 6,725 -0.20(-0.37%)
Jul 09, 2010 54.25 54.70 54.16 54.50 9,651 +0.10(+0.18%)
Jul 08, 2010 54.56 54.62 53.90 54.40 9,855 +0.05(+0.09%)
Jul 07, 2010 53.37 54.35 53.32 54.35 8,154 +0.85(+1.59%)
Jul 06, 2010 54.40 54.65 53.35 53.50 12,828 +0.30(+0.56%)
Jul 02, 2010 53.90 54.06 52.85 53.20 26,841 +0.15(+0.28%)
Jul 01, 2010 53.05 53.33 52.07 53.05 22,136 +1.30(+2.51%)
Jun 30, 2010 52.34 52.85 51.75 51.75 6,945 -0.71(-1.35%)
Jun 29, 2010 52.75 52.85 52.20 52.46 10,870 -2.29(-4.18%)
Jun 25, 2010 54.54 54.95 54.25 54.75 17,459 -0.40(-0.73%)
Jun 24, 2010 55.55 56.00 55.15 55.15 22,452 -0.75(-1.34%)
Jun 23, 2010 56.00 56.10 55.25 55.90 19,281 +0.50(+0.90%)
Jun 22, 2010 56.20 56.60 55.40 55.40 24,244 -0.40(-0.72%)
Jun 21, 2010 56.96 57.10 55.70 55.80 20,740 +0.22(+0.40%)
Jun 18, 2010 55.45 55.92 55.30 55.58 6,030 +0.28(+0.51%)
Jun 17, 2010 54.95 55.40 54.77 55.30 21,119 +1.60(+2.98%)
Jun 16, 2010 53.24 54.10 53.24 53.70 7,932 +0.00(+0.00%)
Jun 15, 2010 52.95 53.80 52.81 53.70 17,764 +1.60(+3.07%)
Jun 14, 2010 52.78 53.00 52.10 52.10 5,698 +0.39(+0.75%)
Jun 11, 2010 51.38 52.07 51.38 51.71 5,884 -0.49(-0.94%)
Jun 10, 2010 52.00 52.56 51.55 52.20 11,282 +2.43(+4.88%)
Jun 09, 2010 50.10 50.75 49.77 49.77 10,393 -0.02(-0.04%)
Jun 08, 2010 49.45 49.79 49.00 49.79 15,887 -0.17(-0.34%)
Jun 07, 2010 50.41 50.53 49.70 49.96 7,985 -0.33(-0.66%)
Jun 04, 2010 51.26 51.63 50.29 50.29 16,794 -1.56(-3.01%)
Jun 03, 2010 52.65 52.85 51.65 51.85 9,666 -0.25(-0.48%)
Jun 02, 2010 51.00 52.10 50.80 52.10 17,810 +1.50(+2.96%)
Jun 01, 2010 49.93 51.82 49.87 50.60 12,683 -0.45(-0.88%)
May 28, 2010 52.05 52.05 50.55 51.05 9,764 -1.00(-1.92%)
May 27, 2010 51.05 52.15 51.05 52.05 10,249 +2.70(+5.47%)
May 26, 2010 50.25 50.61 49.35 49.35 24,342 -0.01(-0.02%)
May 25, 2010 48.22 49.70 48.00 49.36 33,310 -0.59(-1.18%)
May 24, 2010 50.48 50.90 49.95 49.95 9,857 -1.20(-2.35%)
May 21, 2010 50.15 51.74 50.15 51.15 12,434 +0.45(+0.89%)
May 20, 2010 49.75 51.69 49.70 50.70 23,394 -1.65(-3.16%)
May 19, 2010 51.95 52.60 51.50 52.35 16,893 +0.70(+1.36%)
May 18, 2010 53.25 53.91 51.06 51.65 10,755 -0.95(-1.81%)
May 17, 2010 52.70 52.87 51.41 52.60 12,115 -0.20(-0.38%)
May 14, 2010 53.60 53.60 52.10 52.80 15,795 -1.55(-2.85%)
May 13, 2010 54.58 55.02 54.20 54.35 18,686 +0.26(+0.48%)
May 12, 2010 53.74 54.56 53.74 54.09 16,271 +0.84(+1.58%)
May 11, 2010 54.32 54.49 53.25 53.25 12,007 -1.64(-2.99%)
May 10, 2010 54.99 55.00 54.30 54.89 14,996 +3.54(+6.89%)
May 07, 2010 52.73 53.05 50.85 51.35 15,345 -1.04(-1.99%)
May 06, 2010 54.49 54.68 50.85 52.39 23,473 -1.61(-2.98%)
May 05, 2010 54.40 54.75 53.65 54.00 17,140 -1.90(-3.40%)
May 04, 2010 57.55 57.61 55.75 55.90 9,170 -3.87(-6.47%)
May 03, 2010 59.19 60.00 59.15 59.77 14,641 +0.67(+1.13%)
Apr 30, 2010 60.22 60.22 58.95 59.10 15,911 -2.40(-3.90%)
Apr 29, 2010 60.77 61.51 60.77 61.50 14,655 +2.30(+3.89%)
Apr 28, 2010 59.37 59.55 58.40 59.20 8,260 -1.25(-2.07%)
Apr 27, 2010 61.37 61.80 59.91 60.45 43,063 -2.95(-4.65%)
Apr 26, 2010 63.44 63.70 63.30 63.40 6,595 +1.79(+2.91%)
Apr 23, 2010 61.10 61.70 61.10 61.61 72,080 +2.71(+4.60%)
Apr 22, 2010 58.34 58.90 58.06 58.90 9,213 +0.14(+0.24%)
Apr 21, 2010 58.77 58.98 58.65 58.76 14,428 +0.26(+0.44%)
Apr 20, 2010 59.00 59.03 58.46 58.50 16,769 -0.43(-0.73%)
Apr 19, 2010 58.54 59.10 58.25 58.93 13,792 +0.58(+0.99%)
Apr 16, 2010 58.96 59.30 58.04 58.35 62,810 -0.55(-0.93%)
Apr 15, 2010 58.68 59.05 58.63 58.90 18,595 -0.74(-1.24%)
Apr 14, 2010 58.84 59.75 58.84 59.64 57,634 +0.69(+1.17%)
Apr 13, 2010 59.27 59.35 58.53 58.95 12,099 -0.22(-0.37%)
Apr 12, 2010 58.85 59.25 58.85 59.17 38,853 +0.94(+1.61%)
Apr 09, 2010 57.70 58.23 57.70 58.23 11,944 +0.78(+1.36%)
Apr 08, 2010 57.11 57.70 56.99 57.45 10,245 -0.10(-0.17%)
Apr 07, 2010 57.90 58.15 57.55 57.55 6,641 -0.88(-1.51%)
Apr 06, 2010 57.85 58.55 57.77 58.43 11,747 +0.44(+0.76%)
Apr 05, 2010 57.90 58.10 57.90 57.99 5,392 +0.09(+0.16%)
Apr 01, 2010 57.90 57.90 57.90 0 +0.91(+1.60%)
Mar 31, 2010 56.65 57.15 56.61 56.99 17,718 +0.64(+1.14%)
Mar 30, 2010 56.55 56.61 56.10 56.35 12,411 +0.78(+1.40%)
Mar 29, 2010 55.60 55.78 55.42 55.57 8,454 +0.72(+1.31%)
Mar 26, 2010 54.85 55.25 54.75 54.85 8,058 +0.50(+0.92%)
Mar 25, 2010 54.57 54.95 54.15 54.35 8,226 -0.45(-0.82%)
Mar 24, 2010 55.45 55.56 54.75 54.80 9,656 -1.40(-2.49%)
Mar 23, 2010 55.80 56.33 55.80 56.20 5,660 +0.25(+0.45%)
Mar 22, 2010 54.93 56.05 54.93 55.95 20,330 -0.25(-0.44%)
Mar 19, 2010 56.17 56.20 55.77 56.20 18,164 -0.68(-1.20%)
Mar 18, 2010 56.75 56.90 56.34 56.88 27,013 +0.03(+0.05%)
Mar 17, 2010 56.93 57.35 56.85 56.85 11,457 -0.01(-0.02%)
Mar 16, 2010 56.62 57.03 56.53 56.86 19,233 +0.72(+1.28%)
Mar 15, 2010 56.05 56.15 56.03 56.14 9,979 -0.10(-0.18%)
Mar 12, 2010 56.42 56.51 56.18 56.24 6,095 +0.24(+0.43%)
Mar 11, 2010 55.75 56.20 55.63 56.00 22,059 -0.35(-0.62%)
Mar 10, 2010 55.74 56.70 55.65 56.35 84,676 +0.85(+1.53%)
Mar 09, 2010 54.75 55.60 54.65 55.50 105,810 +0.65(+1.19%)
Mar 08, 2010 54.80 54.95 54.43 54.85 57,188 +0.32(+0.59%)
Mar 05, 2010 54.24 54.60 54.24 54.53 11,806 +0.83(+1.55%)
Mar 04, 2010 54.15 54.22 53.52 53.70 75,111 -0.95(-1.74%)
Mar 03, 2010 54.10 54.91 54.03 54.65 51,523 +2.14(+4.08%)
Mar 02, 2010 52.03 52.60 51.99 52.51 10,212 +1.36(+2.66%)
Mar 01, 2010 50.66 51.45 50.66 51.15 6,845 +0.06(+0.12%)
Feb 26, 2010 49.89 51.25 49.60 51.09 10,428 +0.24(+0.47%)
Feb 25, 2010 50.48 50.85 50.00 50.85 10,143 -0.75(-1.45%)
Feb 24, 2010 51.38 51.65 50.87 51.60 21,684 -0.85(-1.62%)
Feb 23, 2010 53.45 53.60 52.03 52.45 61,266 -0.90(-1.69%)
Feb 22, 2010 53.78 53.78 53.31 53.35 17,766 -0.75(-1.39%)
Feb 19, 2010 53.55 54.15 53.40 54.10 62,049 +0.25(+0.46%)
Feb 18, 2010 52.95 54.08 52.95 53.85 12,051 -4.15(-7.16%)
Feb 17, 2010 58.69 58.76 57.85 58.00 8,060 +0.04(+0.07%)
Feb 16, 2010 57.15 58.00 56.87 57.96 10,204 +0.71(+1.24%)
Feb 12, 2010 57.25 57.25 57.25 0 -1.35(-2.30%)
Feb 11, 2010 58.10 58.80 57.75 58.60 11,570 +0.50(+0.86%)
Feb 10, 2010 58.56 58.70 57.96 58.10 6,430 -0.25(-0.43%)
Feb 09, 2010 57.70 59.10 57.38 58.35 12,848 +1.59(+2.80%)
Feb 08, 2010 57.64 58.10 56.76 56.76 11,570 +0.10(+0.18%)
Feb 05, 2010 57.50 57.65 55.81 56.66 26,442 -1.50(-2.58%)
Feb 04, 2010 59.42 59.42 58.16 58.16 13,423 -2.54(-4.18%)
Feb 03, 2010 60.79 61.30 60.55 60.70 7,824 -0.30(-0.49%)
Feb 02, 2010 60.44 61.00 60.18 61.00 7,373 +0.69(+1.14%)
Feb 01, 2010 59.80 60.35 59.75 60.31 11,484 +0.76(+1.28%)
Jan 29, 2010 59.45 60.30 59.15 59.55 13,090 +0.20(+0.34%)
Jan 28, 2010 60.50 60.50 59.07 59.35 21,057 -0.96(-1.59%)
Jan 27, 2010 60.56 60.77 60.00 60.31 8,083 +0.61(+1.02%)
Jan 26, 2010 59.70 60.50 59.70 59.70 4,362 -0.05(-0.08%)
Jan 25, 2010 59.70 60.05 59.50 59.75 11,223 +1.75(+3.02%)
Jan 22, 2010 58.60 59.10 58.00 58.00 10,290 -0.60(-1.02%)
Jan 21, 2010 60.33 60.33 58.31 58.60 10,880 -2.20(-3.62%)
Jan 20, 2010 61.05 61.35 60.40 60.80 36,777 -2.70(-4.25%)
Jan 19, 2010 62.73 63.50 62.50 63.50 4,990 +0.60(+0.95%)
Jan 15, 2010 62.90 62.90 62.90 0 -1.15(-1.80%)
Jan 14, 2010 63.35 64.35 63.35 64.05 4,905 -0.35(-0.54%)
Jan 13, 2010 64.00 64.50 63.51 64.40 6,779 +1.55(+2.47%)
Jan 12, 2010 63.21 63.60 62.85 62.85 8,990 -1.60(-2.48%)
Jan 11, 2010 65.11 65.11 64.20 64.45 11,795 -0.97(-1.48%)
Jan 08, 2010 65.13 65.50 65.09 65.42 13,392 +0.02(+0.03%)
Jan 07, 2010 65.46 65.86 65.21 65.40 8,022 -1.35(-2.02%)
Jan 06, 2010 67.00 67.30 66.75 66.75 20,603 +0.25(+0.38%)
Jan 05, 2010 66.75 66.95 66.19 66.50 16,649 -0.55(-0.82%)
Jan 04, 2010 67.05 67.59 66.95 67.05 16,116 +0.75(+1.13%)
Dec 31, 2009 66.30 66.30 66.30 0 +0.20(+0.30%)
Dec 30, 2009 66.00 66.40 65.96 66.10 4,740 -0.41(-0.62%)
Dec 29, 2009 66.77 66.85 66.29 66.51 12,184 +0.41(+0.62%)
Dec 28, 2009 66.50 66.65 66.10 66.10 6,210 +0.40(+0.61%)
Dec 24, 2009 65.80 66.24 65.70 65.70 6,860 +0.20(+0.31%)
Dec 23, 2009 65.30 65.70 65.18 65.50 5,820 +0.15(+0.23%)
Dec 22, 2009 65.45 65.77 65.06 65.35 12,216 +0.26(+0.40%)
Dec 21, 2009 65.28 65.74 65.09 65.09 13,706 -0.06(-0.09%)
Dec 18, 2009 65.60 65.60 64.42 65.15 21,073 -0.10(-0.15%)
Dec 17, 2009 65.50 65.85 65.10 65.25 10,938 -1.00(-1.51%)
Dec 16, 2009 66.33 67.05 66.25 66.25 6,915 +0.75(+1.15%)
Dec 15, 2009 65.35 65.79 65.25 65.50 12,138 +0.27(+0.41%)
Dec 14, 2009 65.25 65.35 65.15 65.23 11,104 +0.73(+1.13%)
Dec 11, 2009 64.25 64.65 63.83 64.50 13,141 +1.30(+2.06%)
Dec 10, 2009 63.74 63.89 63.10 63.20 11,474 -0.39(-0.61%)
Dec 09, 2009 62.85 63.75 62.67 63.59 25,410 +0.59(+0.94%)
Dec 08, 2009 63.15 63.51 62.76 63.00 11,264 -1.51(-2.34%)
Dec 07, 2009 64.95 65.30 64.51 64.51 6,085 -0.49(-0.75%)
Dec 04, 2009 66.15 66.27 64.67 65.00 13,834 -0.78(-1.19%)
Dec 03, 2009 66.60 66.89 65.78 65.78 15,639 -0.82(-1.23%)
Dec 02, 2009 66.44 67.20 66.36 66.60 8,813 +0.93(+1.42%)
Dec 01, 2009 65.34 66.10 65.12 65.67 8,011 +2.12(+3.34%)
Nov 30, 2009 63.35 64.25 62.91 63.55 22,690 -0.58(-0.90%)
Nov 27, 2009 63.08 64.29 63.08 64.13 8,645 -3.00(-4.47%)
Nov 25, 2009 66.50 67.31 66.47 67.13 10,754 +1.86(+2.85%)
Nov 24, 2009 65.42 65.65 65.00 65.27 18,098 +0.22(+0.34%)
Nov 23, 2009 65.60 65.82 65.05 65.05 8,054 +1.50(+2.36%)
Nov 20, 2009 63.61 63.85 63.05 63.55 9,567 -1.55(-2.38%)
Nov 19, 2009 65.24 65.24 64.49 65.10 10,625 -0.55(-0.84%)
Nov 18, 2009 65.97 66.25 65.45 65.65 11,670 -0.13(-0.20%)
Nov 17, 2009 65.63 65.90 65.15 65.78 13,111 -0.72(-1.08%)
Nov 16, 2009 66.18 66.95 66.18 66.50 17,872 +1.36(+2.09%)
Nov 13, 2009 64.60 65.80 64.47 65.14 11,709 -0.36(-0.55%)
Nov 12, 2009 66.01 66.68 65.50 65.50 24,969 -0.10(-0.15%)
Nov 11, 2009 66.20 66.56 65.53 65.60 56,133 +1.35(+2.10%)
Nov 10, 2009 63.70 64.39 63.68 64.25 5,852 -0.40(-0.62%)
Nov 09, 2009 63.90 64.65 63.90 64.65 7,961 +3.40(+5.55%)
Nov 06, 2009 60.75 61.79 60.75 61.25 24,336 -0.95(-1.53%)
Nov 05, 2009 62.15 62.75 62.00 62.20 9,745 +1.15(+1.88%)
Nov 04, 2009 61.10 61.70 61.00 61.05 69,647 +1.68(+2.83%)
Nov 03, 2009 58.23 59.60 58.22 59.37 12,768 +0.22(+0.37%)
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.