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

Comscore Inc (NQ: SCOR )

14.09 +0.05 (+0.34%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 22, 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 (%)
Apr 30, 2009 12.35 13.99 12.28 12.76 357,101 +0.51(+4.16%)
Apr 29, 2009 11.53 12.69 11.46 12.25 288,155 +0.86(+7.55%)
Apr 28, 2009 11.63 12.00 11.12 11.39 262,051 -0.55(-4.61%)
Apr 27, 2009 13.05 13.05 11.94 11.94 436,604 -2.09(-14.90%)
Apr 24, 2009 13.74 14.34 13.50 14.03 111,595 +0.18(+1.30%)
Apr 23, 2009 14.01 14.25 13.68 13.85 136,083 -0.29(-2.05%)
Apr 22, 2009 14.14 14.65 13.81 14.14 175,315 -0.25(-1.74%)
Apr 21, 2009 13.45 14.39 13.45 14.39 104,922 +0.85(+6.28%)
Apr 20, 2009 14.75 14.75 13.21 13.54 181,025 -1.53(-10.15%)
Apr 17, 2009 14.89 15.51 13.77 15.07 484,438 -0.22(-1.44%)
Apr 16, 2009 14.32 15.40 14.32 15.29 249,034 +1.05(+7.37%)
Apr 15, 2009 13.57 14.39 13.37 14.24 185,078 +0.72(+5.33%)
Apr 14, 2009 13.18 13.85 13.05 13.52 141,390 +0.19(+1.43%)
Apr 13, 2009 13.16 13.71 13.10 13.33 81,388 -0.10(-0.74%)
Apr 09, 2009 12.24 13.43 12.24 13.43 171,536 +1.32(+10.90%)
Apr 08, 2009 11.79 12.12 11.56 12.11 62,432 +0.36(+3.06%)
Apr 07, 2009 12.58 12.90 11.73 11.75 140,722 -1.03(-8.06%)
Apr 06, 2009 12.79 13.00 12.48 12.78 119,106 -0.20(-1.54%)
Apr 03, 2009 12.74 13.00 12.08 12.98 130,750 +0.12(+0.93%)
Apr 02, 2009 12.23 13.20 11.84 12.86 127,680 +0.89(+7.44%)
Apr 01, 2009 11.93 12.16 11.59 11.97 85,954 -0.12(-0.99%)
Mar 31, 2009 11.90 12.49 11.62 12.09 356,030 +0.33(+2.81%)
Mar 30, 2009 11.86 12.20 11.30 11.76 127,745 -0.84(-6.67%)
Mar 26, 2009 12.00 12.61 11.70 12.60 176,667 +0.64(+5.35%)
Mar 25, 2009 10.34 11.96 10.17 11.96 403,711 +1.75(+17.14%)
Mar 24, 2009 9.900 10.38 9.550 10.21 384,918 +0.21(+2.10%)
Mar 23, 2009 9.850 10.04 9.380 10.00 310,861 +0.65(+6.95%)
Mar 20, 2009 10.00 10.02 9.290 9.350 212,786 -0.55(-5.56%)
Mar 19, 2009 10.42 10.86 9.880 9.900 347,708 -0.50(-4.81%)
Mar 18, 2009 9.990 10.48 9.790 10.40 119,495 +0.34(+3.38%)
Mar 17, 2009 9.470 10.06 9.330 10.06 214,067 +0.56(+5.89%)
Mar 16, 2009 9.470 9.870 9.300 9.500 121,076 +0.08(+0.85%)
Mar 13, 2009 9.690 9.770 9.320 9.420 104,390 -0.25(-2.59%)
Mar 12, 2009 9.220 9.730 8.990 9.670 252,153 +0.36(+3.87%)
Mar 11, 2009 9.200 9.640 9.080 9.310 156,038 +0.17(+1.86%)
Mar 10, 2009 8.400 9.180 8.400 9.140 191,147 +0.92(+11.19%)
Mar 09, 2009 8.130 8.570 8.010 8.220 172,304 -0.01(-0.12%)
Mar 06, 2009 8.470 8.550 8.170 8.230 190,898 -0.13(-1.56%)
Mar 05, 2009 8.880 8.880 8.360 8.360 200,238 -0.57(-6.38%)
Mar 04, 2009 8.910 9.360 8.550 8.930 438,280 +0.29(+3.36%)
Mar 02, 2009 8.770 9.080 8.590 8.640 255,327 -0.38(-4.21%)
Feb 27, 2009 8.970 9.200 8.890 9.020 283,883 -0.11(-1.20%)
Feb 26, 2009 9.090 9.370 8.990 9.130 312,888 +0.10(+1.11%)
Feb 25, 2009 9.100 9.310 8.840 9.030 1,000,257 +0.96(+11.90%)
Feb 24, 2009 8.070 8.150 7.770 8.070 466,551 +0.13(+1.64%)
Feb 23, 2009 8.110 8.150 7.910 7.940 214,289 -0.07(-0.87%)
Feb 20, 2009 8.000 8.310 7.750 8.010 379,359 -0.03(-0.37%)
Feb 19, 2009 8.020 8.160 7.860 8.040 278,075 +0.07(+0.88%)
Feb 18, 2009 7.610 8.100 7.470 7.970 474,226 +0.48(+6.41%)
Feb 17, 2009 8.230 8.230 7.480 7.490 484,924 -1.05(-12.30%)
Feb 13, 2009 9.460 9.510 8.360 8.540 459,436 -0.96(-10.11%)
Feb 12, 2009 9.240 9.960 7.890 9.500 2,236,410 -3.32(-25.90%)
Feb 11, 2009 12.47 12.90 12.42 12.82 191,500 +0.36(+2.89%)
Feb 10, 2009 13.04 13.20 12.41 12.46 158,170 -0.62(-4.74%)
Feb 09, 2009 12.93 13.20 12.83 13.08 85,600 -0.09(-0.68%)
Feb 06, 2009 12.00 13.37 12.00 13.17 101,974 +1.20(+10.03%)
Feb 05, 2009 11.02 12.12 10.93 11.97 130,498 +0.91(+8.23%)
Feb 04, 2009 11.76 11.76 10.93 11.06 92,120 -0.66(-5.63%)
Feb 03, 2009 12.19 12.19 11.41 11.72 166,210 -0.42(-3.46%)
Feb 02, 2009 12.50 12.70 12.11 12.14 105,086 -0.47(-3.73%)
Jan 30, 2009 12.58 12.83 12.43 12.61 88,373 +0.11(+0.88%)
Jan 29, 2009 12.61 12.77 12.23 12.50 88,606 -0.28(-2.19%)
Jan 28, 2009 11.90 12.96 11.90 12.78 90,251 +1.02(+8.67%)
Jan 27, 2009 11.55 11.87 11.18 11.76 123,720 +0.21(+1.82%)
Jan 26, 2009 10.72 11.56 10.72 11.55 114,252 +0.79(+7.34%)
Jan 23, 2009 9.990 11.00 9.990 10.76 107,947 +0.51(+4.98%)
Jan 22, 2009 9.750 10.55 9.730 10.25 110,891 +0.34(+3.43%)
Jan 21, 2009 9.910 10.40 9.700 9.910 138,284 +0.07(+0.71%)
Jan 20, 2009 10.66 10.86 9.710 9.840 122,076 -0.92(-8.55%)
Jan 16, 2009 11.08 11.37 10.49 10.76 109,978 -0.25(-2.27%)
Jan 15, 2009 11.34 11.62 10.83 11.01 159,415 -0.34(-3.00%)
Jan 14, 2009 11.32 11.79 11.19 11.35 67,440 -0.17(-1.48%)
Jan 13, 2009 11.65 11.77 11.31 11.52 61,284 -0.12(-1.03%)
Jan 12, 2009 12.07 12.37 11.57 11.64 131,837 -0.46(-3.80%)
Jan 09, 2009 12.57 12.73 12.01 12.10 167,659 -0.51(-4.04%)
Jan 08, 2009 12.88 12.88 12.29 12.61 98,938 -0.33(-2.55%)
Jan 07, 2009 13.56 13.57 12.86 12.94 83,332 -0.75(-5.48%)
Jan 06, 2009 12.89 13.98 12.89 13.69 101,850 +0.75(+5.80%)
Jan 05, 2009 12.83 13.01 12.18 12.94 110,400 +0.21(+1.65%)
Jan 02, 2009 12.71 13.02 12.54 12.73 71,282 -0.02(-0.16%)
Dec 31, 2008 12.19 13.12 12.06 12.75 166,630 +0.56(+4.59%)
Dec 30, 2008 12.46 12.51 11.87 12.19 114,869 -0.15(-1.22%)
Dec 29, 2008 12.18 12.44 11.90 12.34 143,105 +0.06(+0.49%)
Dec 26, 2008 11.63 12.30 11.62 12.28 36,868 +0.74(+6.41%)
Dec 24, 2008 12.33 12.62 11.50 11.54 79,194 -0.82(-6.63%)
Dec 23, 2008 12.50 12.50 11.83 12.36 230,772 +0.21(+1.73%)
Dec 22, 2008 11.51 12.53 11.51 12.15 318,919 +0.64(+5.56%)
Dec 19, 2008 10.66 11.99 10.59 11.51 223,127 +0.86(+8.08%)
Dec 18, 2008 10.39 11.09 9.950 10.65 111,919 +0.25(+2.40%)
Dec 17, 2008 9.810 10.71 9.810 10.40 127,773 +0.15(+1.46%)
Dec 16, 2008 9.780 10.34 9.590 10.25 144,517 +0.61(+6.33%)
Dec 15, 2008 9.430 9.950 9.290 9.640 107,850 +0.19(+2.01%)
Dec 12, 2008 9.540 9.710 8.820 9.450 139,898 -0.26(-2.68%)
Dec 11, 2008 10.56 10.63 9.540 9.710 110,053 -1.01(-9.42%)
Dec 10, 2008 10.70 11.16 10.43 10.72 173,448 +0.12(+1.13%)
Dec 09, 2008 10.69 11.35 10.41 10.60 178,376 -0.21(-1.94%)
Dec 08, 2008 9.630 11.40 8.970 10.81 336,408 +1.34(+14.15%)
Dec 05, 2008 7.990 9.500 7.890 9.470 161,969 +1.35(+16.63%)
Dec 04, 2008 8.740 8.900 7.910 8.120 66,841 -0.75(-8.46%)
Dec 03, 2008 8.470 8.970 8.140 8.870 137,277 +0.54(+6.48%)
Dec 02, 2008 8.620 8.790 8.110 8.330 158,342 -0.13(-1.54%)
Dec 01, 2008 9.090 9.400 8.440 8.460 144,314 -0.86(-9.23%)
Nov 28, 2008 9.030 9.670 9.010 9.320 49,023 +0.20(+2.19%)
Nov 26, 2008 8.040 9.150 8.020 9.120 177,855 +0.91(+11.08%)
Nov 25, 2008 8.050 8.210 7.790 8.210 442,418 +0.29(+3.66%)
Nov 24, 2008 7.530 8.110 7.190 7.920 437,677 +0.51(+6.88%)
Nov 21, 2008 6.910 7.470 6.650 7.410 199,035 +0.66(+9.78%)
Nov 20, 2008 7.220 7.420 6.630 6.750 200,444 -0.51(-7.02%)
Nov 19, 2008 8.600 8.690 7.210 7.260 319,513 -1.33(-15.48%)
Nov 18, 2008 8.820 9.000 8.450 8.590 261,968 -0.16(-1.83%)
Nov 17, 2008 9.340 9.420 8.660 8.750 108,706 -0.69(-7.31%)
Nov 14, 2008 9.590 9.820 9.410 9.440 142,885 -0.39(-3.97%)
Nov 13, 2008 9.470 9.900 8.960 9.830 216,204 +0.31(+3.26%)
Nov 12, 2008 10.01 10.01 9.410 9.520 120,317 -0.55(-5.46%)
Nov 11, 2008 10.36 10.43 10.04 10.07 95,817 -0.40(-3.82%)
Nov 10, 2008 10.88 11.10 10.38 10.47 107,813 -0.20(-1.87%)
Nov 07, 2008 11.51 11.87 10.47 10.67 115,701 -0.74(-6.49%)
Nov 06, 2008 11.52 11.67 11.23 11.41 97,224 -0.12(-1.04%)
Nov 05, 2008 11.73 12.11 11.35 11.53 169,075 -0.31(-2.62%)
Nov 04, 2008 12.06 12.32 11.73 11.84 204,085 -0.07(-0.59%)
Nov 03, 2008 11.72 12.41 11.61 11.91 315,296 -0.29(-2.38%)
Oct 31, 2008 12.60 12.60 11.94 12.20 546,420 -0.50(-3.94%)
Oct 30, 2008 12.52 12.94 12.15 12.70 181,620 +0.69(+5.75%)
Oct 29, 2008 12.37 12.60 11.96 12.01 231,152 -0.25(-2.04%)
Oct 28, 2008 12.78 13.00 11.94 12.26 201,424 -0.21(-1.68%)
Oct 27, 2008 12.86 13.30 12.47 12.47 77,297 -0.55(-4.22%)
Oct 24, 2008 13.75 13.75 12.28 13.02 246,923 -0.35(-2.62%)
Oct 23, 2008 13.95 14.03 12.91 13.37 315,399 -0.32(-2.34%)
Oct 22, 2008 14.10 14.74 13.60 13.69 310,320 -0.64(-4.47%)
Oct 21, 2008 14.76 15.47 14.23 14.33 404,497 -0.71(-4.72%)
Oct 20, 2008 15.58 15.58 14.62 15.04 259,693 -0.24(-1.57%)
Oct 17, 2008 13.72 16.79 13.57 15.28 487,985 +1.24(+8.83%)
Oct 16, 2008 15.16 15.16 13.37 14.04 343,108 -1.02(-6.77%)
Oct 15, 2008 16.76 17.07 14.91 15.06 510,019 -1.94(-11.41%)
Oct 14, 2008 17.21 17.33 15.88 17.00 354,929 +0.40(+2.41%)
Oct 13, 2008 15.58 16.99 14.25 16.60 263,713 +1.76(+11.86%)
Oct 10, 2008 13.78 15.02 12.52 14.84 295,929 +0.60(+4.21%)
Oct 09, 2008 15.44 15.68 14.16 14.24 221,904 -0.74(-4.94%)
Oct 08, 2008 14.39 15.42 13.70 14.98 283,897 +0.49(+3.38%)
Oct 07, 2008 14.21 15.10 13.42 14.49 306,556 +0.45(+3.21%)
Oct 06, 2008 14.89 15.20 13.05 14.04 290,647 -1.39(-9.01%)
Oct 03, 2008 16.41 16.41 14.85 15.43 297,176 -0.64(-3.98%)
Oct 02, 2008 17.84 17.84 15.93 16.07 128,831 -1.91(-10.62%)
Oct 01, 2008 17.20 18.06 16.89 17.98 118,553 +0.35(+1.99%)
Sep 30, 2008 17.49 17.89 16.85 17.63 202,514 +0.35(+2.03%)
Sep 29, 2008 18.39 20.92 17.06 17.28 316,273 -1.45(-7.74%)
Sep 26, 2008 18.72 18.95 18.45 18.73 192,662 -0.38(-1.99%)
Sep 25, 2008 19.01 19.25 18.52 19.11 153,648 +0.14(+0.74%)
Sep 24, 2008 19.74 19.89 18.88 18.97 121,611 -0.77(-3.90%)
Sep 23, 2008 19.20 20.23 19.08 19.74 142,363 +0.48(+2.49%)
Sep 22, 2008 20.05 20.09 19.08 19.26 276,133 -0.81(-4.04%)
Sep 19, 2008 22.51 22.51 19.96 20.07 591,467 -1.53(-7.08%)
Sep 18, 2008 18.62 22.00 18.27 21.60 277,566 +3.35(+18.36%)
Sep 17, 2008 18.26 18.82 18.01 18.25 121,540 -0.27(-1.46%)
Sep 16, 2008 18.14 18.68 17.72 18.52 207,064 -0.23(-1.23%)
Sep 15, 2008 19.30 19.53 18.11 18.75 240,498 -0.68(-3.50%)
Sep 12, 2008 19.31 19.57 18.89 19.43 158,914 -0.20(-1.02%)
Sep 11, 2008 18.94 20.45 18.93 19.63 387,949 +0.67(+3.53%)
Sep 10, 2008 19.07 19.37 18.88 18.96 246,017 +0.05(+0.26%)
Sep 09, 2008 19.92 20.02 18.71 18.91 260,403 -0.92(-4.64%)
Sep 08, 2008 19.95 20.21 19.56 19.83 217,417 +0.33(+1.69%)
Sep 05, 2008 19.19 19.73 18.73 19.50 222,737 +0.44(+2.31%)
Sep 04, 2008 19.77 19.96 19.06 19.06 131,173 -0.89(-4.46%)
Sep 03, 2008 18.92 20.24 18.92 19.95 224,259 +0.90(+4.72%)
Sep 02, 2008 20.05 20.99 18.83 19.05 532,965 -1.35(-6.62%)
Aug 29, 2008 20.67 20.99 20.11 20.40 170,050 -0.33(-1.59%)
Aug 28, 2008 21.32 21.32 20.37 20.73 236,769 -0.27(-1.29%)
Aug 27, 2008 20.93 21.20 20.19 21.00 157,055 +0.17(+0.82%)
Aug 26, 2008 21.82 21.82 19.94 20.83 170,588 -1.05(-4.80%)
Aug 25, 2008 22.24 22.24 21.10 21.88 108,324 -0.91(-3.99%)
Aug 22, 2008 21.92 22.99 21.68 22.79 145,357 +1.11(+5.12%)
Aug 21, 2008 21.79 22.12 21.04 21.68 118,064 -0.37(-1.68%)
Aug 20, 2008 22.44 22.87 21.66 22.05 161,456 -0.26(-1.17%)
Aug 19, 2008 22.12 22.70 21.75 22.31 140,743 -0.08(-0.36%)
Aug 18, 2008 23.94 23.94 22.03 22.39 150,542 -1.59(-6.63%)
Aug 15, 2008 22.48 24.00 21.67 23.98 318,583 +1.81(+8.16%)
Aug 14, 2008 22.02 22.60 21.75 22.17 236,484 +0.05(+0.23%)
Aug 13, 2008 21.98 22.64 21.74 22.12 232,485 +0.06(+0.27%)
Aug 12, 2008 21.33 22.65 21.18 22.06 213,389 +0.72(+3.37%)
Aug 11, 2008 20.53 21.38 19.87 21.34 255,300 +0.75(+3.64%)
Aug 08, 2008 19.89 20.92 19.89 20.59 178,280 +0.45(+2.23%)
Aug 07, 2008 19.21 20.39 18.82 20.14 213,475 +0.60(+3.07%)
Aug 06, 2008 19.53 20.34 18.73 19.54 113,345 +0.01(+0.05%)
Aug 05, 2008 18.21 19.57 17.91 19.53 242,323 +1.68(+9.41%)
Aug 04, 2008 20.44 20.45 17.70 17.85 410,889 -2.75(-13.35%)
Aug 01, 2008 21.66 23.52 19.13 20.60 755,081 +1.52(+7.97%)
Jul 31, 2008 19.63 20.31 19.01 19.08 232,930 -0.71(-3.59%)
Jul 30, 2008 21.45 21.45 19.63 19.79 300,248 -1.09(-5.22%)
Jul 29, 2008 20.88 21.72 19.75 20.88 245,575 +1.16(+5.88%)
Jul 28, 2008 21.41 21.41 19.70 19.72 309,770 -1.78(-8.28%)
Jul 25, 2008 21.34 22.53 21.20 21.50 171,215 +0.35(+1.65%)
Jul 24, 2008 22.12 23.00 21.10 21.15 185,506 -1.00(-4.51%)
Jul 23, 2008 21.99 22.85 21.51 22.15 198,682 +0.17(+0.77%)
Jul 22, 2008 21.08 22.06 21.08 21.98 143,649 +0.56(+2.61%)
Jul 21, 2008 21.48 21.81 21.07 21.42 150,547 -0.12(-0.56%)
Jul 18, 2008 22.79 22.79 21.43 21.54 288,229 -1.25(-5.48%)
Jul 17, 2008 23.25 23.25 21.97 22.79 256,376 -0.43(-1.85%)
Jul 16, 2008 20.12 23.50 19.88 23.22 322,064 +3.14(+15.64%)
Jul 15, 2008 19.24 20.63 18.65 20.08 342,083 +0.34(+1.72%)
Jul 14, 2008 19.34 20.43 18.84 19.74 252,286 +0.68(+3.57%)
Jul 11, 2008 19.93 19.93 18.60 19.06 493,754 -1.01(-5.03%)
Jul 10, 2008 19.63 20.30 19.34 20.07 162,040 +0.45(+2.29%)
Jul 09, 2008 20.28 20.63 19.62 19.62 239,283 -0.37(-1.85%)
Jul 08, 2008 19.32 20.32 19.27 19.99 556,059 +0.54(+2.78%)
Jul 07, 2008 20.52 20.82 19.28 19.45 425,736 -0.65(-3.23%)
Jul 04, 2008 20.49 20.56 19.91 20.10 166,155 +0.00(+0.00%)
Jul 03, 2008 20.49 20.56 19.91 20.10 166,155 -0.30(-1.47%)
Jul 02, 2008 21.80 21.93 19.96 20.40 467,648 -1.43(-6.55%)
Jul 01, 2008 21.53 21.93 20.07 21.83 536,795 +0.01(+0.05%)
Jun 30, 2008 21.27 22.22 21.09 21.82 262,640 +0.34(+1.58%)
Jun 27, 2008 22.52 22.61 20.96 21.48 1,710,487 -1.13(-5.00%)
Jun 26, 2008 22.54 23.06 22.18 22.61 514,553 -0.27(-1.18%)
Jun 25, 2008 22.11 23.56 21.91 22.88 1,587,285 +1.43(+6.67%)
Jun 24, 2008 24.00 25.33 21.05 21.45 1,910,645 -6.24(-22.54%)
Jun 23, 2008 27.62 28.16 27.60 27.69 224,278 -0.14(-0.50%)
Jun 20, 2008 27.80 28.23 27.59 27.83 182,383 -0.24(-0.86%)
Jun 19, 2008 27.89 28.28 27.38 28.07 119,719 +0.05(+0.18%)
Jun 18, 2008 28.30 29.10 27.30 28.02 250,333 -0.25(-0.88%)
Jun 17, 2008 26.35 28.56 25.84 28.27 293,533 +1.66(+6.24%)
Jun 16, 2008 27.06 27.63 26.33 26.61 261,155 -0.80(-2.92%)
Jun 13, 2008 26.78 27.42 26.57 27.41 82,659 +0.82(+3.08%)
Jun 12, 2008 26.40 27.48 26.26 26.59 323,671 +0.19(+0.72%)
Jun 11, 2008 25.48 26.53 25.48 26.40 205,753 +0.79(+3.08%)
Jun 10, 2008 26.00 26.20 25.35 25.61 221,193 -0.52(-1.99%)
Jun 09, 2008 26.49 26.49 25.53 26.13 300,631 -0.72(-2.68%)
Jun 06, 2008 26.70 27.10 26.13 26.85 381,441 -0.26(-0.96%)
Jun 05, 2008 25.20 27.65 24.62 27.11 490,623 +1.95(+7.75%)
Jun 04, 2008 24.50 25.21 24.46 25.16 144,057 +0.40(+1.62%)
Jun 03, 2008 24.06 24.94 24.00 24.76 273,043 +0.32(+1.31%)
Jun 02, 2008 24.47 24.47 23.85 24.44 158,268 -0.06(-0.24%)
May 30, 2008 24.70 24.86 24.35 24.50 527,651 -0.18(-0.73%)
May 29, 2008 23.37 24.92 23.32 24.68 341,474 +1.27(+5.43%)
May 28, 2008 23.16 23.48 23.00 23.41 171,417 +0.23(+0.99%)
May 27, 2008 23.25 23.60 23.07 23.18 88,944 -0.13(-0.56%)
May 26, 2008 23.20 23.61 22.83 23.31 116,483 +0.00(+0.00%)
May 23, 2008 23.20 23.61 22.83 23.31 116,483 +0.09(+0.39%)
May 22, 2008 23.00 23.55 22.80 23.22 168,675 +0.16(+0.69%)
May 21, 2008 23.07 23.88 22.80 23.06 149,210 -0.11(-0.47%)
May 20, 2008 23.01 23.29 22.74 23.17 215,976 -0.03(-0.13%)
May 19, 2008 22.87 23.53 21.18 23.20 381,888 +0.41(+1.80%)
May 16, 2008 23.13 23.13 21.73 22.79 315,407 -0.20(-0.87%)
May 15, 2008 22.30 23.20 22.25 22.99 213,382 +0.47(+2.09%)
May 14, 2008 21.47 22.76 21.29 22.52 322,308 +0.86(+3.97%)
May 13, 2008 21.40 21.93 21.23 21.66 386,433 +0.04(+0.19%)
May 12, 2008 21.55 21.93 21.40 21.62 194,131 +0.20(+0.93%)
May 09, 2008 21.90 22.38 21.20 21.42 502,648 -0.52(-2.37%)
May 08, 2008 22.29 22.29 21.92 21.94 365,910 -0.19(-0.86%)
May 07, 2008 22.08 22.67 22.02 22.13 349,992 +0.14(+0.64%)
May 06, 2008 22.03 22.22 21.86 21.99 413,398 -0.29(-1.30%)
May 05, 2008 22.67 23.09 22.04 22.28 441,838 -0.42(-1.85%)
May 02, 2008 23.86 24.95 21.33 22.70 1,673,122 +2.86(+14.42%)
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.