Skip to main content

U.S. Bancorp (NY: USB )

39.70 +0.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.83 21.90 21.53 21.66 16,105,653 -0.16(-0.75%)
Jun 28, 2007 22.34 22.34 21.70 21.83 12,510,159 -0.12(-0.54%)
Jun 27, 2007 21.73 21.97 21.57 21.95 16,140,538 -0.08(-0.36%)
Jun 26, 2007 21.95 22.13 21.91 22.03 22,539,794 +0.07(+0.33%)
Jun 25, 2007 22.03 22.23 21.88 21.95 11,791,756 -0.02(-0.09%)
Jun 22, 2007 22.30 22.30 21.95 21.97 22,838,204 -0.25(-1.12%)
Jun 21, 2007 22.33 22.36 22.16 22.22 25,945,122 -0.11(-0.47%)
Jun 20, 2007 22.62 22.65 22.32 22.33 9,681,704 -0.28(-1.25%)
Jun 19, 2007 22.42 22.64 22.40 22.61 9,976,301 +0.12(+0.56%)
Jun 18, 2007 22.50 22.54 22.41 22.49 12,288,059 +0.05(+0.23%)
Jun 15, 2007 22.43 22.52 22.38 22.43 19,374,206 +0.12(+0.53%)
Jun 14, 2007 22.43 22.49 22.28 22.32 14,331,531 -0.14(-0.62%)
Jun 13, 2007 22.36 22.46 22.12 22.45 13,261,430 +0.20(+0.89%)
Jun 12, 2007 22.45 22.52 22.26 22.26 11,755,290 -0.28(-1.23%)
Jun 11, 2007 22.49 22.62 22.43 22.53 7,907,180 +0.04(+0.18%)
Jun 08, 2007 22.43 22.52 22.30 22.49 14,679,283 +0.12(+0.53%)
Jun 07, 2007 22.59 22.70 22.38 22.38 17,519,478 -0.18(-0.82%)
Jun 06, 2007 22.68 22.70 22.51 22.56 11,272,570 -0.12(-0.55%)
Jun 05, 2007 22.68 22.72 22.53 22.68 12,771,945 -0.01(-0.03%)
Jun 04, 2007 22.77 22.82 22.65 22.69 12,134,613 -0.08(-0.35%)
Jun 01, 2007 22.75 22.87 22.70 22.77 10,939,478 +0.03(+0.14%)
May 31, 2007 22.86 22.93 22.65 22.74 9,991,423 -0.09(-0.37%)
May 30, 2007 22.67 22.86 22.64 22.82 9,607,551 +0.16(+0.70%)
May 29, 2007 22.66 22.73 22.61 22.66 8,714,636 +0.05(+0.23%)
May 25, 2007 22.52 22.65 22.52 22.61 7,223,635 +0.14(+0.61%)
May 24, 2007 22.82 22.95 22.46 22.47 12,414,051 -0.12(-0.55%)
May 23, 2007 22.65 22.76 22.59 22.60 12,856,958 -0.03(-0.14%)
May 22, 2007 22.72 22.75 22.56 22.63 13,884,311 -0.11(-0.46%)
May 21, 2007 22.93 22.93 22.72 22.74 12,551,433 -0.13(-0.58%)
May 18, 2007 22.80 22.95 22.73 22.87 11,761,106 +0.16(+0.69%)
May 17, 2007 22.74 22.76 22.64 22.71 6,936,947 -0.03(-0.12%)
May 16, 2007 22.81 22.86 22.62 22.74 12,239,618 +0.03(+0.12%)
May 15, 2007 22.71 22.86 22.66 22.71 10,717,914 +0.09(+0.38%)
May 14, 2007 22.79 22.86 22.59 22.62 10,288,707 -0.16(-0.72%)
May 11, 2007 22.68 22.81 22.66 22.79 8,139,674 +0.17(+0.76%)
May 10, 2007 22.88 22.88 22.61 22.62 10,419,719 -0.27(-1.18%)
May 09, 2007 22.75 22.94 22.70 22.89 11,210,805 +0.12(+0.52%)
May 08, 2007 22.77 22.82 22.65 22.77 9,668,016 +0.01(+0.03%)
May 07, 2007 22.69 22.91 22.69 22.76 8,869,483 +0.09(+0.38%)
May 04, 2007 22.67 22.77 22.60 22.68 7,846,634 +0.09(+0.41%)
May 03, 2007 22.71 22.76 22.51 22.59 11,866,388 -0.10(-0.43%)
May 02, 2007 22.61 22.72 22.36 22.68 9,460,634 +0.07(+0.32%)
May 01, 2007 22.59 22.62 22.44 22.61 13,760,782 +0.03(+0.12%)
Apr 30, 2007 22.72 22.81 22.57 22.59 14,127,897 -0.13(-0.58%)
Apr 27, 2007 22.40 22.78 22.36 22.72 7,799,640 +0.00(+0.00%)
Apr 26, 2007 23.06 23.07 22.59 22.72 15,468,699 -0.01(-0.06%)
Apr 25, 2007 22.57 22.79 22.44 22.73 11,741,209 +0.29(+1.29%)
Apr 24, 2007 22.68 22.87 22.37 22.44 15,699,493 -0.14(-0.61%)
Apr 23, 2007 22.72 22.72 22.57 22.58 12,113,831 -0.14(-0.61%)
Apr 20, 2007 23.01 23.05 22.57 22.72 18,925,056 +0.14(+0.64%)
Apr 19, 2007 22.56 22.67 22.45 22.57 14,202,620 -0.05(-0.20%)
Apr 18, 2007 22.72 22.72 22.51 22.62 13,986,027 -0.11(-0.46%)
Apr 17, 2007 22.91 22.95 22.64 22.72 15,758,195 -0.22(-0.97%)
Apr 16, 2007 22.72 23.01 22.71 22.95 13,133,516 +0.28(+1.25%)
Apr 13, 2007 22.75 22.75 22.47 22.66 12,438,394 +0.04(+0.17%)
Apr 12, 2007 22.59 22.65 22.42 22.62 15,989,133 -0.05(-0.20%)
Apr 11, 2007 22.89 22.89 22.62 22.67 12,654,953 -0.21(-0.92%)
Apr 10, 2007 22.80 22.95 22.76 22.88 9,968,938 +0.08(+0.35%)
Apr 09, 2007 22.82 22.84 22.72 22.80 7,390,333 -0.03(-0.12%)
Apr 05, 2007 22.81 22.87 22.70 22.83 10,341,840 +0.01(+0.06%)
Apr 04, 2007 23.00 23.08 22.80 22.82 11,330,960 -0.22(-0.94%)
Apr 03, 2007 22.94 23.13 22.92 23.03 9,593,589 +0.24(+1.04%)
Apr 02, 2007 23.03 23.03 22.69 22.80 11,992,397 -0.20(-0.86%)
Mar 30, 2007 23.07 23.30 22.76 22.99 10,400,581 -0.03(-0.11%)
Mar 29, 2007 22.99 23.11 22.86 23.02 9,665,938 +0.16(+0.69%)
Mar 28, 2007 23.14 23.32 22.84 22.86 15,533,645 -0.55(-2.33%)
Mar 27, 2007 23.62 23.66 23.35 23.41 11,960,306 -0.27(-1.14%)
Mar 26, 2007 23.67 23.72 23.45 23.68 11,608,752 +0.07(+0.28%)
Mar 23, 2007 23.67 23.77 23.55 23.61 7,157,476 -0.06(-0.25%)
Mar 22, 2007 23.69 23.78 23.55 23.67 10,245,526 -0.02(-0.08%)
Mar 21, 2007 23.37 23.74 23.29 23.69 13,501,207 +0.30(+1.26%)
Mar 20, 2007 23.26 23.45 23.24 23.39 8,072,750 +0.11(+0.45%)
Mar 19, 2007 23.18 23.35 23.12 23.29 7,258,160 +0.21(+0.91%)
Mar 16, 2007 23.13 23.33 23.01 23.08 16,792,336 -0.07(-0.28%)
Mar 15, 2007 22.95 23.24 22.85 23.14 13,136,728 +0.20(+0.86%)
Mar 14, 2007 23.13 23.13 22.62 22.95 19,806,140 -0.07(-0.29%)
Mar 13, 2007 23.45 23.35 22.95 23.01 15,227,489 -0.43(-1.85%)
Mar 12, 2007 23.32 23.48 23.28 23.45 9,030,305 +0.09(+0.37%)
Mar 09, 2007 23.47 23.51 23.32 23.36 8,292,823 -0.01(-0.06%)
Mar 08, 2007 23.41 23.55 23.34 23.37 10,005,350 +0.05(+0.23%)
Mar 07, 2007 23.43 23.49 23.26 23.32 10,528,689 -0.09(-0.39%)
Mar 06, 2007 23.18 23.42 23.18 23.41 16,173,637 +0.31(+1.34%)
Mar 05, 2007 23.27 23.80 23.08 23.10 15,990,218 -0.16(-0.71%)
Mar 02, 2007 23.35 23.58 23.24 23.27 12,226,158 -0.12(-0.51%)
Mar 01, 2007 23.33 23.53 23.18 23.39 17,284,762 -0.06(-0.25%)
Feb 28, 2007 23.41 23.61 23.31 23.45 15,691,970 +0.03(+0.14%)
Feb 27, 2007 24.18 24.18 22.86 23.41 16,070,977 -0.55(-2.28%)
Feb 26, 2007 24.06 24.10 23.81 23.96 7,581,067 -0.07(-0.30%)
Feb 23, 2007 24.15 24.15 23.80 24.03 10,403,367 -0.06(-0.25%)
Feb 22, 2007 24.10 24.14 24.05 24.09 6,935,882 +0.01(+0.03%)
Feb 21, 2007 24.06 24.14 23.97 24.08 7,329,033 -0.07(-0.30%)
Feb 20, 2007 23.93 24.22 23.93 24.16 9,654,936 +0.08(+0.33%)
Feb 16, 2007 24.06 24.08 23.85 24.08 11,460,997 +0.18(+0.74%)
Feb 15, 2007 24.06 24.06 23.76 23.90 7,828,190 +0.10(+0.41%)
Feb 14, 2007 23.83 23.86 23.72 23.80 10,550,728 -0.03(-0.14%)
Feb 13, 2007 23.95 23.95 23.68 23.83 8,115,604 +0.15(+0.64%)
Feb 12, 2007 23.55 23.72 23.55 23.68 6,449,843 +0.12(+0.50%)
Feb 09, 2007 23.63 23.72 23.53 23.57 7,018,923 -0.06(-0.25%)
Feb 08, 2007 23.67 23.67 23.57 23.62 6,981,509 -0.05(-0.22%)
Feb 07, 2007 23.68 23.70 23.60 23.68 9,567,332 -0.01(-0.03%)
Feb 06, 2007 23.48 23.73 23.45 23.68 13,711,463 +0.20(+0.84%)
Feb 05, 2007 23.48 23.55 23.35 23.49 8,299,820 -0.06(-0.25%)
Feb 02, 2007 23.40 23.57 23.40 23.55 8,162,483 +0.14(+0.62%)
Feb 01, 2007 23.41 23.41 23.28 23.40 20,278,984 -0.01(-0.03%)
Jan 31, 2007 23.18 23.42 23.09 23.41 11,190,886 +0.18(+0.76%)
Jan 30, 2007 23.27 23.27 23.15 23.23 6,270,643 -0.03(-0.14%)
Jan 29, 2007 23.34 23.45 23.26 23.26 9,044,753 -0.11(-0.45%)
Jan 26, 2007 23.24 23.44 23.23 23.37 11,219,935 +0.18(+0.77%)
Jan 25, 2007 23.35 23.39 23.18 23.19 10,284,890 -0.16(-0.70%)
Jan 24, 2007 23.34 23.46 23.26 23.35 9,656,609 +0.08(+0.34%)
Jan 23, 2007 23.18 23.28 23.14 23.28 9,092,966 +0.07(+0.31%)
Jan 22, 2007 23.31 23.35 23.18 23.20 7,687,660 -0.11(-0.48%)
Jan 19, 2007 23.47 23.48 23.22 23.32 11,262,976 -0.07(-0.31%)
Jan 18, 2007 23.02 23.52 23.02 23.39 11,188,605 -0.12(-0.53%)
Jan 17, 2007 23.47 23.64 23.40 23.51 16,479,185 +0.01(+0.03%)
Jan 16, 2007 23.41 23.55 23.17 23.51 9,874,705 +0.13(+0.56%)
Jan 12, 2007 23.41 23.45 23.31 23.37 9,668,320 +0.03(+0.11%)
Jan 11, 2007 23.41 23.51 23.29 23.35 8,622,097 -0.07(-0.28%)
Jan 10, 2007 23.43 23.50 23.27 23.41 9,945,274 -0.01(-0.06%)
Jan 09, 2007 23.49 23.59 23.25 23.43 9,959,419 -0.01(-0.06%)
Jan 08, 2007 23.47 23.80 23.34 23.44 8,748,331 -0.08(-0.34%)
Jan 05, 2007 23.80 23.80 23.47 23.52 8,742,248 -0.28(-1.19%)
Jan 04, 2007 23.78 23.83 23.61 23.80 8,226,512 +0.02(+0.08%)
Jan 03, 2007 23.41 23.86 23.41 23.78 11,707,077 -0.01(-0.06%)
Dec 29, 2006 23.87 23.93 23.71 23.80 7,565,532 -0.08(-0.33%)
Dec 28, 2006 23.95 24.07 23.81 23.87 5,758,863 -0.05(-0.19%)
Dec 27, 2006 23.87 24.03 23.84 23.92 6,958,848 -0.20(-0.84%)
Dec 26, 2006 24.13 24.23 24.05 24.12 7,031,851 +0.03(+0.11%)
Dec 22, 2006 24.01 24.18 23.94 24.10 8,152,749 +0.14(+0.60%)
Dec 21, 2006 24.00 24.05 23.87 23.95 9,694,175 -0.02(-0.08%)
Dec 20, 2006 23.75 23.99 23.70 23.97 13,997,695 +0.22(+0.94%)
Dec 19, 2006 23.64 23.77 23.57 23.75 12,492,467 +0.11(+0.47%)
Dec 18, 2006 23.09 23.69 23.09 23.64 11,492,783 +0.11(+0.45%)
Dec 15, 2006 23.58 23.67 23.43 23.53 23,336,284 -0.05(-0.20%)
Dec 14, 2006 22.68 23.67 22.68 23.58 24,399,694 +0.18(+0.79%)
Dec 13, 2006 22.68 23.57 22.67 23.39 33,913,188 +0.79(+3.49%)
Dec 12, 2006 22.36 22.66 22.19 22.61 14,431,150 +0.25(+1.12%)
Dec 11, 2006 22.36 22.46 22.30 22.36 7,728,116 +0.03(+0.12%)
Dec 08, 2006 22.43 22.46 22.31 22.33 7,583,631 -0.08(-0.35%)
Dec 07, 2006 22.55 22.61 22.26 22.41 7,143,332 -0.08(-0.35%)
Dec 06, 2006 22.34 22.49 22.28 22.49 8,727,039 +0.13(+0.59%)
Dec 05, 2006 22.29 22.39 22.18 22.36 7,989,405 +0.08(+0.35%)
Dec 04, 2006 22.15 22.35 22.14 22.28 8,899,660 +0.14(+0.65%)
Dec 01, 2006 22.02 22.20 21.99 22.13 8,327,348 +0.01(+0.06%)
Nov 30, 2006 22.19 22.20 21.97 22.12 6,195,055 -0.09(-0.39%)
Nov 29, 2006 22.00 22.23 22.00 22.20 5,037,199 +0.25(+1.14%)
Nov 28, 2006 22.02 22.09 21.91 21.95 6,750,790 -0.05(-0.24%)
Nov 27, 2006 22.13 22.22 21.90 22.01 9,667,103 -0.16(-0.74%)
Nov 24, 2006 22.11 22.24 22.11 22.17 1,805,148 -0.05(-0.21%)
Nov 22, 2006 22.29 22.36 22.14 22.22 5,161,304 -0.09(-0.38%)
Nov 21, 2006 22.37 22.37 22.28 22.30 5,954,146 -0.06(-0.26%)
Nov 20, 2006 22.30 22.44 22.26 22.36 5,042,674 +0.07(+0.30%)
Nov 17, 2006 22.26 22.33 22.23 22.30 6,286,309 -0.04(-0.18%)
Nov 16, 2006 22.19 22.39 22.16 22.34 6,387,752 +0.18(+0.83%)
Nov 15, 2006 22.14 22.20 22.11 22.15 7,277,779 -0.02(-0.09%)
Nov 14, 2006 22.24 22.24 21.99 22.17 11,348,147 +0.01(+0.06%)
Nov 13, 2006 22.16 22.20 22.11 22.16 8,570,083 +0.03(+0.12%)
Nov 10, 2006 22.29 22.33 22.06 22.13 7,793,970 -0.12(-0.56%)
Nov 09, 2006 22.26 22.29 22.16 22.26 5,908,519 -0.03(-0.12%)
Nov 08, 2006 22.23 22.32 22.17 22.28 4,695,150 +0.05(+0.24%)
Nov 07, 2006 22.16 22.23 22.14 22.23 6,039,011 +0.07(+0.30%)
Nov 06, 2006 22.08 22.19 22.07 22.16 6,037,186 +0.09(+0.42%)
Nov 03, 2006 22.21 22.24 22.03 22.07 8,398,982 -0.10(-0.44%)
Nov 02, 2006 22.12 22.22 22.09 22.17 5,503,353 +0.01(+0.03%)
Nov 01, 2006 22.32 22.35 22.12 22.16 7,142,876 -0.09(-0.38%)
Oct 31, 2006 22.36 22.40 22.20 22.25 8,595,786 -0.11(-0.47%)
Oct 30, 2006 22.36 22.42 22.32 22.36 6,996,870 +0.00(+0.00%)
Oct 27, 2006 22.29 22.45 22.27 22.36 8,967,796 -0.04(-0.18%)
Oct 26, 2006 22.34 22.41 22.18 22.39 9,757,140 +0.06(+0.26%)
Oct 25, 2006 22.19 22.34 22.09 22.34 9,072,738 +0.12(+0.56%)
Oct 24, 2006 22.08 22.22 21.99 22.21 7,356,105 +0.07(+0.33%)
Oct 23, 2006 21.90 22.16 21.88 22.14 7,879,140 +0.16(+0.72%)
Oct 20, 2006 22.04 22.11 21.91 21.98 11,620,691 +0.00(+0.00%)
Oct 19, 2006 21.86 22.01 21.78 21.98 12,772,311 +0.12(+0.54%)
Oct 18, 2006 21.92 22.05 21.77 21.86 9,948,925 +0.01(+0.03%)
Oct 17, 2006 22.03 22.03 21.70 21.86 15,557,067 -0.23(-1.04%)
Oct 16, 2006 22.22 22.24 22.03 22.09 7,345,611 -0.11(-0.50%)
Oct 13, 2006 22.27 22.30 22.14 22.20 7,831,841 -0.07(-0.32%)
Oct 12, 2006 22.30 22.31 22.19 22.27 6,104,410 +0.01(+0.03%)
Oct 11, 2006 22.05 22.28 21.99 22.26 8,689,016 +0.21(+0.95%)
Oct 10, 2006 22.16 22.19 22.00 22.05 8,546,661 -0.12(-0.56%)
Oct 09, 2006 22.13 22.18 22.06 22.18 5,465,330 +0.04(+0.18%)
Oct 06, 2006 22.15 22.17 22.04 22.14 7,524,012 -0.01(-0.06%)
Oct 05, 2006 21.89 22.17 21.89 22.15 8,283,242 +0.17(+0.78%)
Oct 04, 2006 21.74 21.99 21.67 21.98 8,409,932 +0.11(+0.48%)
Oct 03, 2006 21.76 21.91 21.74 21.88 6,726,912 +0.12(+0.57%)
Oct 02, 2006 21.91 21.91 21.70 21.75 4,548,840 -0.09(-0.42%)
Sep 29, 2006 21.84 21.91 21.80 21.84 8,140,430 -0.05(-0.24%)
Sep 28, 2006 21.82 21.89 21.78 21.89 5,220,619 +0.08(+0.36%)
Sep 27, 2006 21.70 21.90 21.67 21.82 9,145,284 -0.06(-0.27%)
Sep 26, 2006 21.91 21.91 21.78 21.88 7,201,582 +0.01(+0.03%)
Sep 25, 2006 21.86 21.97 21.80 21.87 7,371,466 +0.08(+0.36%)
Sep 22, 2006 21.83 21.86 21.75 21.79 5,091,495 +0.01(+0.03%)
Sep 21, 2006 21.83 21.89 21.72 21.78 6,200,834 -0.01(-0.06%)
Sep 20, 2006 21.79 21.91 21.76 21.80 6,185,626 +0.07(+0.33%)
Sep 19, 2006 21.76 21.79 21.70 21.72 7,332,988 -0.03(-0.15%)
Sep 18, 2006 21.78 21.84 21.65 21.76 6,198,097 -0.11(-0.51%)
Sep 15, 2006 21.70 21.93 21.69 21.87 13,649,715 +0.17(+0.79%)
Sep 14, 2006 21.51 21.76 21.51 21.70 8,266,360 +0.12(+0.58%)
Sep 13, 2006 21.51 21.59 21.46 21.57 10,692,185 -0.03(-0.12%)
Sep 12, 2006 21.30 21.61 21.27 21.60 11,691,412 +0.28(+1.33%)
Sep 11, 2006 21.22 21.34 21.21 21.32 9,548,169 +0.15(+0.71%)
Sep 08, 2006 20.71 21.18 20.55 21.17 7,943,778 +0.11(+0.50%)
Sep 07, 2006 21.20 21.26 21.03 21.06 6,629,270 -0.14(-0.65%)
Sep 06, 2006 21.04 21.22 21.03 21.20 6,283,115 +0.08(+0.37%)
Sep 05, 2006 21.17 21.23 21.08 21.12 5,562,059 +0.05(+0.22%)
Sep 01, 2006 21.17 21.17 21.01 21.07 3,453,797 -0.01(-0.06%)
Aug 31, 2006 21.03 21.11 20.93 21.09 8,813,882 +0.11(+0.50%)
Aug 30, 2006 21.03 21.09 20.97 20.98 7,409,336 -0.06(-0.28%)
Aug 29, 2006 21.13 21.18 20.94 21.04 9,220,417 -0.07(-0.31%)
Aug 28, 2006 21.13 21.21 21.05 21.11 4,431,579 -0.01(-0.06%)
Aug 25, 2006 21.14 21.24 21.09 21.12 4,949,291 -0.20(-0.96%)
Aug 24, 2006 21.25 21.34 21.18 21.32 4,855,604 +0.13(+0.62%)
Aug 23, 2006 21.32 21.33 21.05 21.19 5,483,733 -0.12(-0.59%)
Aug 22, 2006 21.29 21.36 21.24 21.32 4,441,769 +0.06(+0.28%)
Aug 21, 2006 21.27 21.36 21.24 21.26 3,897,593 -0.11(-0.52%)
Aug 18, 2006 21.35 21.38 21.28 21.37 6,198,097 +0.01(+0.03%)
Aug 17, 2006 21.25 21.43 21.24 21.36 5,808,292 +0.06(+0.28%)
Aug 16, 2006 21.28 21.35 21.26 21.30 6,502,732 +0.07(+0.34%)
Aug 15, 2006 21.04 21.27 21.04 21.23 6,452,999 +0.20(+0.94%)
Aug 14, 2006 21.03 21.11 20.98 21.03 5,765,098 +0.06(+0.28%)
Aug 11, 2006 21.05 21.07 20.86 20.97 6,604,480 -0.14(-0.65%)
Aug 10, 2006 21.11 21.17 20.97 21.11 7,070,786 -0.01(-0.03%)
Aug 09, 2006 21.31 21.36 21.10 21.12 11,365,789 -0.09(-0.43%)
Aug 08, 2006 21.30 21.36 21.21 21.21 9,882,614 -0.03(-0.12%)
Aug 07, 2006 21.19 21.29 21.19 21.24 6,386,840 -0.01(-0.03%)
Aug 04, 2006 21.22 21.34 21.15 21.24 12,422,201 +0.09(+0.44%)
Aug 03, 2006 20.91 21.20 20.74 21.15 10,718,040 +0.16(+0.78%)
Aug 02, 2006 20.99 21.05 20.95 20.99 10,470,743 +0.01(+0.06%)
Aug 01, 2006 20.95 21.03 20.92 20.97 9,700,715 -0.07(-0.31%)
Jul 31, 2006 20.91 21.07 20.91 21.04 12,868,736 +0.00(+0.00%)
Jul 28, 2006 20.91 21.09 20.88 21.04 15,201,634 +0.23(+1.11%)
Jul 27, 2006 21.01 21.03 20.80 20.81 7,963,398 -0.15(-0.72%)
Jul 26, 2006 20.92 21.01 20.88 20.96 10,731,576 -0.01(-0.03%)
Jul 25, 2006 20.99 21.04 20.84 20.97 7,887,657 -0.07(-0.31%)
Jul 24, 2006 20.92 21.04 20.92 21.03 5,505,482 +0.12(+0.57%)
Jul 21, 2006 20.99 20.99 20.69 20.92 9,077,148 +0.05(+0.22%)
Jul 20, 2006 20.75 21.00 20.65 20.87 7,986,363 +0.12(+0.60%)
Jul 19, 2006 20.51 20.82 20.49 20.74 9,561,857 +0.31(+1.51%)
Jul 18, 2006 20.40 20.51 20.19 20.44 7,162,800 +0.04(+0.19%)
Jul 17, 2006 20.25 20.50 20.14 20.40 7,238,844 +0.16(+0.81%)
Jul 14, 2006 20.20 20.31 20.08 20.23 8,091,001 +0.04(+0.20%)
Jul 13, 2006 20.37 20.37 20.13 20.19 6,515,355 -0.18(-0.87%)
Jul 12, 2006 20.53 20.58 20.30 20.37 6,779,687 -0.12(-0.61%)
Jul 11, 2006 20.47 20.53 20.37 20.49 6,139,238 +0.02(+0.10%)
Jul 10, 2006 20.48 20.52 20.42 20.47 4,879,330 +0.10(+0.48%)
Jul 07, 2006 20.47 20.52 20.36 20.38 6,202,355 -0.09(-0.45%)
Jul 06, 2006 20.47 20.51 20.34 20.47 4,942,751 +0.07(+0.35%)
Jul 05, 2006 20.48 20.48 20.24 20.40 6,301,061 -0.08(-0.39%)
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.