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

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 (%)
May 29, 2009 12.86 13.01 12.81 13.00 4,747,485 +0.18(+1.42%)
May 28, 2009 12.71 12.86 12.45 12.82 4,443,072 +0.24(+1.88%)
May 27, 2009 12.83 12.90 12.57 12.58 4,134,857 -0.20(-1.55%)
May 26, 2009 12.26 12.85 12.24 12.78 6,738,632 +0.13(+1.06%)
May 22, 2009 12.72 12.79 12.56 12.64 3,194,604 +0.24(+1.97%)
May 21, 2009 12.52 12.76 12.31 12.40 5,939,929 -0.28(-2.18%)
May 20, 2009 12.69 12.95 12.65 12.67 5,447,607 +0.19(+1.52%)
May 19, 2009 12.37 12.67 12.23 12.48 5,193,319 +0.24(+2.00%)
May 18, 2009 11.96 12.28 11.86 12.24 4,554,285 +0.50(+4.24%)
May 15, 2009 11.78 12.06 11.66 11.74 6,586,544 -0.01(-0.07%)
May 14, 2009 11.73 11.87 11.59 11.75 10,328,701 +0.35(+3.05%)
May 13, 2009 11.71 11.72 11.39 11.40 7,488,850 -0.85(-6.96%)
May 12, 2009 12.65 12.67 12.05 12.26 6,632,926 -0.39(-3.12%)
May 11, 2009 12.63 12.77 12.56 12.65 4,197,114 -0.39(-3.03%)
May 08, 2009 12.75 13.13 12.59 13.05 5,412,885 +0.39(+3.06%)
May 07, 2009 12.96 13.02 12.48 12.66 5,430,546 -0.21(-1.60%)
May 06, 2009 12.79 12.93 12.60 12.86 7,506,808 +0.33(+2.65%)
May 05, 2009 12.55 12.61 12.31 12.53 5,150,312 -0.09(-0.69%)
May 04, 2009 12.52 12.62 12.52 12.62 13,173,723 +1.26(+11.13%)
May 01, 2009 11.20 11.56 11.14 11.36 6,043,379 +0.13(+1.13%)
Apr 30, 2009 11.39 11.57 11.09 11.23 6,087,667 -0.02(-0.14%)
Apr 29, 2009 11.07 11.41 11.04 11.24 6,299,989 +0.14(+1.28%)
Apr 28, 2009 10.87 11.24 10.83 11.10 4,623,493 -0.41(-3.57%)
Apr 27, 2009 11.39 11.70 11.37 11.51 3,677,330 -0.33(-2.80%)
Apr 24, 2009 11.66 11.99 11.60 11.84 5,700,277 +0.23(+1.97%)
Apr 23, 2009 11.65 11.73 11.40 11.62 9,548,308 -0.32(-2.71%)
Apr 22, 2009 11.87 12.33 11.79 11.94 7,176,548 +0.36(+3.14%)
Apr 21, 2009 11.09 11.61 11.05 11.58 3,487,100 +0.28(+2.45%)
Apr 20, 2009 11.58 11.59 11.30 11.30 3,498,950 -0.83(-6.84%)
Apr 17, 2009 12.03 12.24 11.92 12.13 4,589,225 +0.06(+0.52%)
Apr 16, 2009 12.03 12.15 11.79 12.07 5,454,579 +0.06(+0.53%)
Apr 15, 2009 11.76 12.03 11.70 12.00 4,085,907 +0.17(+1.40%)
Apr 14, 2009 11.91 12.08 11.75 11.84 4,042,520 -0.20(-1.64%)
Apr 13, 2009 11.56 12.11 11.49 12.03 3,205,883 +0.18(+1.53%)
Apr 09, 2009 11.65 11.89 11.55 11.85 5,697,777 +0.50(+4.38%)
Apr 08, 2009 11.21 11.43 11.06 11.36 3,810,936 +0.21(+1.84%)
Apr 07, 2009 11.21 11.32 11.10 11.15 4,228,785 -0.62(-5.30%)
Apr 06, 2009 11.69 11.78 11.49 11.77 6,066,019 -0.23(-1.91%)
Apr 03, 2009 11.96 12.03 11.73 12.00 4,459,665 +0.33(+2.84%)
Apr 02, 2009 11.48 11.99 11.46 11.67 7,023,589 +0.36(+3.14%)
Apr 01, 2009 10.76 11.39 10.76 11.32 5,322,849 +0.31(+2.80%)
Mar 31, 2009 11.02 11.24 10.90 11.01 5,790,796 +0.51(+4.89%)
Mar 30, 2009 10.63 10.64 10.34 10.49 4,229,981 -1.04(-9.04%)
Mar 26, 2009 11.30 11.59 11.21 11.54 8,025,488 +0.28(+2.45%)
Mar 25, 2009 10.97 11.31 10.94 11.26 9,390,474 +0.17(+1.57%)
Mar 24, 2009 11.09 11.39 11.03 11.09 7,979,835 -0.51(-4.42%)
Mar 23, 2009 11.24 11.60 11.23 11.60 6,980,026 +0.93(+8.73%)
Mar 20, 2009 10.76 10.96 10.62 10.67 4,526,649 -0.14(-1.31%)
Mar 19, 2009 11.12 11.12 10.81 10.81 5,177,881 -0.15(-1.37%)
Mar 18, 2009 10.62 11.13 10.38 10.96 6,818,442 +0.01(+0.07%)
Mar 17, 2009 10.56 10.95 10.52 10.95 4,743,477 +0.39(+3.74%)
Mar 16, 2009 10.64 10.91 10.56 10.56 5,243,792 -0.02(-0.22%)
Mar 13, 2009 10.43 10.62 10.23 10.58 0 +0.06(+0.60%)
Mar 12, 2009 10.09 10.56 9.989 10.52 6,235,260 +0.15(+1.45%)
Mar 11, 2009 10.43 10.55 10.23 10.37 9,417,720 +0.32(+3.22%)
Mar 10, 2009 9.689 10.15 9.673 10.04 6,124,882 +0.97(+10.70%)
Mar 09, 2009 8.923 9.357 8.923 9.073 7,299,488 -0.24(-2.63%)
Mar 06, 2009 9.365 9.547 9.042 9.318 0 +0.30(+3.33%)
Mar 05, 2009 9.318 9.440 8.971 9.018 4,024,704 -0.39(-4.19%)
Mar 04, 2009 9.200 9.618 9.128 9.413 8,088,070 +0.77(+8.88%)
Mar 02, 2009 9.073 9.136 8.591 8.645 7,780,660 -0.87(-9.15%)
Feb 27, 2009 9.429 9.839 9.357 9.515 0 +0.22(+2.38%)
Feb 26, 2009 9.436 9.563 9.223 9.294 5,856,139 +0.14(+1.55%)
Feb 25, 2009 9.215 9.334 8.911 9.152 5,865,974 -0.07(-0.77%)
Feb 24, 2009 8.986 9.318 8.781 9.223 6,909,437 +0.54(+6.28%)
Feb 23, 2009 9.373 9.381 8.655 8.678 5,775,498 -0.53(-5.75%)
Feb 20, 2009 9.042 9.365 8.978 9.207 7,550,736 -0.23(-2.43%)
Feb 19, 2009 9.792 9.871 9.397 9.436 9,485,136 -0.18(-1.89%)
Feb 18, 2009 9.768 9.784 9.500 9.618 11,707,031 -0.06(-0.57%)
Feb 17, 2009 9.965 9.973 9.673 9.673 9,807,274 -1.02(-9.53%)
Feb 13, 2009 10.66 10.85 10.61 10.69 6,240,329 +0.09(+0.82%)
Feb 12, 2009 10.23 10.62 9.973 10.61 10,977,561 +0.21(+2.05%)
Feb 11, 2009 10.79 10.88 10.15 10.39 8,491,718 -0.27(-2.52%)
Feb 10, 2009 11.12 11.17 10.58 10.66 6,905,608 -0.73(-6.45%)
Feb 09, 2009 11.36 11.57 11.23 11.39 6,029,862 +0.15(+1.33%)
Feb 06, 2009 10.84 11.30 10.84 11.24 4,832,498 +0.58(+5.48%)
Feb 05, 2009 10.38 10.76 10.22 10.66 6,111,090 +0.29(+2.82%)
Feb 04, 2009 10.46 10.70 10.32 10.37 4,800,760 +0.06(+0.61%)
Feb 03, 2009 9.973 10.34 9.887 10.30 6,077,625 +0.56(+5.75%)
Feb 02, 2009 9.586 9.855 9.563 9.744 6,295,571 -0.56(-5.44%)
Jan 30, 2009 10.49 10.49 10.17 10.30 0 +0.09(+0.85%)
Jan 29, 2009 10.24 10.45 10.12 10.22 6,483,245 -0.39(-3.65%)
Jan 28, 2009 10.61 10.76 10.41 10.61 6,242,476 +0.72(+7.27%)
Jan 27, 2009 9.784 9.950 9.689 9.887 4,794,083 +0.25(+2.62%)
Jan 26, 2009 9.452 9.831 9.421 9.634 6,685,591 -0.01(-0.08%)
Jan 23, 2009 9.278 9.752 9.239 9.642 5,044,208 -0.17(-1.69%)
Jan 22, 2009 9.721 9.997 9.601 9.808 6,767,889 -0.10(-1.04%)
Jan 21, 2009 9.815 9.950 9.531 9.910 6,315,544 +0.68(+7.36%)
Jan 20, 2009 9.571 9.618 9.176 9.231 6,436,612 -0.62(-6.25%)
Jan 16, 2009 10.01 10.06 9.531 9.847 5,180,189 -0.09(-0.87%)
Jan 15, 2009 9.744 10.01 9.397 9.934 7,382,706 +0.28(+2.95%)
Jan 14, 2009 9.792 9.815 9.421 9.650 6,818,818 -0.69(-6.65%)
Jan 13, 2009 10.19 10.42 10.17 10.34 5,076,615 -0.31(-2.89%)
Jan 12, 2009 10.97 10.98 10.55 10.64 3,962,276 -0.50(-4.47%)
Jan 09, 2009 11.36 11.43 11.12 11.14 4,301,010 -0.48(-4.14%)
Jan 08, 2009 11.41 11.62 11.28 11.62 3,895,846 +0.01(+0.07%)
Jan 07, 2009 11.90 11.91 11.51 11.62 6,630,226 -0.42(-3.48%)
Jan 06, 2009 11.92 12.18 11.82 12.03 6,707,289 +0.24(+2.01%)
Jan 05, 2009 11.77 11.98 11.69 11.80 4,666,917 -0.24(-2.03%)
Jan 02, 2009 11.99 12.12 11.76 12.04 0 +0.19(+1.60%)
Jan 01, 2009 11.65 11.96 11.64 11.85 0 +0.00(+0.00%)
Dec 31, 2008 11.65 11.96 11.64 11.85 3,518,069 +0.07(+0.60%)
Dec 30, 2008 11.67 11.80 11.49 11.78 3,398,288 +0.37(+3.25%)
Dec 29, 2008 11.66 11.70 11.35 11.41 5,088,884 +0.35(+3.14%)
Dec 26, 2008 11.02 11.09 10.86 11.06 2,101,306 +0.17(+1.52%)
Dec 24, 2008 10.87 10.95 10.74 10.90 1,715,215 +0.17(+1.55%)
Dec 23, 2008 10.96 11.00 10.61 10.73 4,310,139 +0.07(+0.67%)
Dec 22, 2008 10.88 11.06 10.47 10.66 5,929,236 -0.22(-2.03%)
Dec 19, 2008 10.84 11.06 10.71 10.88 10,040,715 -0.52(-4.57%)
Dec 18, 2008 11.94 11.94 11.29 11.40 6,942,875 -0.61(-5.06%)
Dec 17, 2008 11.36 12.14 11.36 12.01 10,346,782 +0.32(+2.77%)
Dec 16, 2008 10.94 11.75 10.91 11.69 6,743,722 +0.96(+8.90%)
Dec 15, 2008 10.84 10.92 10.57 10.73 5,333,190 -0.17(-1.52%)
Dec 12, 2008 10.40 11.01 10.33 10.90 7,487,319 +0.38(+3.60%)
Dec 11, 2008 10.65 11.04 10.42 10.52 9,506,139 -0.28(-2.56%)
Dec 10, 2008 10.68 10.90 10.57 10.79 6,969,919 +0.28(+2.70%)
Dec 09, 2008 10.38 10.81 10.25 10.51 10,371,914 +0.30(+2.94%)
Dec 08, 2008 9.823 10.27 9.800 10.21 8,216,960 +0.78(+8.29%)
Dec 05, 2008 8.947 9.460 8.742 9.429 7,337,883 +0.16(+1.70%)
Dec 04, 2008 9.389 9.650 9.097 9.271 6,296,174 -0.32(-3.29%)
Dec 03, 2008 9.247 9.610 8.955 9.586 9,272,604 +0.06(+0.66%)
Dec 02, 2008 9.326 9.736 9.176 9.523 8,975,338 +0.42(+4.60%)
Dec 01, 2008 9.555 9.571 9.105 9.105 6,266,814 -1.11(-10.83%)
Nov 28, 2008 10.02 10.25 9.919 10.21 3,103,196 +0.15(+1.49%)
Nov 26, 2008 9.381 10.12 9.342 10.06 12,583,229 +0.27(+2.74%)
Nov 25, 2008 10.07 10.09 9.373 9.792 14,616,839 +1.01(+11.51%)
Nov 24, 2008 8.370 9.002 8.260 8.781 8,071,696 +0.92(+11.76%)
Nov 21, 2008 7.968 7.968 7.328 7.857 12,674,624 +0.66(+9.10%)
Nov 20, 2008 7.581 7.991 7.194 7.202 11,244,632 -0.46(-5.98%)
Nov 19, 2008 8.133 8.268 7.652 7.660 9,946,591 -0.67(-8.06%)
Nov 18, 2008 8.370 8.536 8.055 8.331 6,661,368 -0.22(-2.59%)
Nov 17, 2008 8.670 8.884 8.370 8.552 5,376,148 -0.03(-0.37%)
Nov 14, 2008 8.892 9.136 8.536 8.584 9,699,646 -0.55(-6.05%)
Nov 13, 2008 8.607 9.192 7.960 9.136 11,137,281 +1.02(+12.55%)
Nov 12, 2008 8.686 8.686 8.086 8.118 6,742,592 -0.89(-9.90%)
Nov 11, 2008 9.152 9.286 8.852 9.010 6,078,497 -0.53(-5.55%)
Nov 10, 2008 10.24 10.27 9.381 9.539 8,008,310 +0.28(+3.07%)
Nov 07, 2008 9.128 9.322 9.002 9.255 7,106,400 +0.39(+4.46%)
Nov 06, 2008 9.784 9.871 8.797 8.860 10,768,398 -1.38(-13.49%)
Nov 05, 2008 10.68 10.91 10.19 10.24 9,091,618 -0.78(-7.09%)
Nov 04, 2008 10.45 11.18 10.44 11.02 10,714,968 +0.77(+7.55%)
Nov 03, 2008 10.13 10.34 10.09 10.25 6,442,131 -0.13(-1.29%)
Oct 31, 2008 9.792 10.60 9.713 10.38 7,172,549 +0.33(+3.30%)
Oct 30, 2008 10.24 10.30 9.531 10.05 9,892,137 +0.49(+5.12%)
Oct 29, 2008 9.302 9.942 9.192 9.563 12,445,924 +0.64(+7.17%)
Oct 28, 2008 8.252 8.923 7.991 8.923 27,230,328 +1.03(+13.00%)
Oct 27, 2008 8.070 8.426 7.897 7.897 18,655,712 -0.80(-9.17%)
Oct 24, 2008 8.457 8.852 8.402 8.694 18,889,234 -0.39(-4.26%)
Oct 23, 2008 9.302 9.414 8.639 9.081 32,767,536 -1.94(-17.62%)
Oct 22, 2008 11.21 11.54 10.68 11.02 6,423,530 -1.23(-10.05%)
Oct 21, 2008 12.41 12.74 12.08 12.26 8,452,139 -0.42(-3.30%)
Oct 20, 2008 12.14 12.69 12.03 12.67 5,772,012 +0.87(+7.36%)
Oct 17, 2008 11.20 12.46 11.09 11.81 8,192,822 -0.06(-0.47%)
Oct 16, 2008 11.77 11.96 10.91 11.86 12,878,406 +0.56(+4.96%)
Oct 15, 2008 12.23 12.29 11.30 11.30 10,760,501 -1.91(-14.47%)
Oct 14, 2008 13.91 13.99 12.90 13.21 14,687,599 -0.13(-0.95%)
Oct 13, 2008 12.60 13.76 12.44 13.34 10,131,009 +2.40(+21.95%)
Oct 10, 2008 11.11 11.74 10.39 10.94 18,181,360 -0.36(-3.21%)
Oct 09, 2008 12.68 12.73 11.05 11.30 12,163,362 -0.62(-5.23%)
Oct 08, 2008 11.99 12.35 11.05 11.92 11,665,153 +0.17(+1.48%)
Oct 07, 2008 13.00 13.11 11.62 11.75 14,550,488 -1.32(-10.09%)
Oct 06, 2008 13.17 13.22 12.18 13.07 12,768,908 -0.91(-6.50%)
Oct 03, 2008 13.83 14.60 13.80 13.98 0 -0.09(-0.67%)
Oct 02, 2008 14.66 14.68 13.97 14.07 8,327,441 -0.93(-6.21%)
Oct 01, 2008 14.82 15.15 14.62 15.00 6,278,308 -0.32(-2.06%)
Sep 30, 2008 14.92 15.43 14.70 15.32 9,600,384 +1.13(+7.96%)
Sep 29, 2008 15.06 15.10 13.87 14.19 11,031,840 -1.73(-10.86%)
Sep 26, 2008 15.82 15.97 15.59 15.92 0 -0.37(-2.28%)
Sep 25, 2008 16.35 16.43 16.14 16.29 9,643,489 +0.19(+1.18%)
Sep 24, 2008 16.58 16.59 15.79 16.10 8,979,772 -0.36(-2.21%)
Sep 23, 2008 16.81 16.95 16.28 16.46 8,794,442 -0.37(-2.20%)
Sep 22, 2008 17.13 17.34 16.72 16.84 6,812,326 -0.51(-2.96%)
Sep 19, 2008 16.94 17.40 16.54 17.35 0 +1.40(+8.76%)
Sep 18, 2008 15.84 16.12 15.13 15.95 14,329,417 +0.45(+2.90%)
Sep 17, 2008 16.08 16.11 15.26 15.50 11,581,413 -0.96(-5.85%)
Sep 16, 2008 16.19 16.51 15.80 16.46 10,968,257 +0.14(+0.87%)
Sep 15, 2008 16.07 16.62 16.05 16.32 9,119,036 -0.52(-3.09%)
Sep 12, 2008 16.69 16.92 16.56 16.84 6,609,902 +0.36(+2.16%)
Sep 11, 2008 16.25 16.59 16.14 16.49 13,395,019 -0.24(-1.46%)
Sep 10, 2008 16.96 16.98 16.54 16.73 9,097,279 +0.39(+2.37%)
Sep 09, 2008 17.23 17.24 16.33 16.35 14,233,874 -1.20(-6.84%)
Sep 08, 2008 18.12 18.16 17.25 17.55 11,898,743 -0.37(-2.07%)
Sep 05, 2008 18.16 18.17 17.74 17.92 0 -0.22(-1.22%)
Sep 04, 2008 18.96 18.99 18.00 18.14 10,612,617 -1.37(-7.00%)
Sep 03, 2008 19.60 19.65 19.18 19.50 10,432,824 +0.19(+0.98%)
Sep 02, 2008 19.94 19.95 19.23 19.32 7,923,905 -0.09(-0.45%)
Aug 29, 2008 19.66 19.70 19.39 19.40 0 +0.05(+0.24%)
Aug 28, 2008 19.49 19.61 19.15 19.35 6,572,178 +0.51(+2.72%)
Aug 27, 2008 18.94 19.03 18.72 18.84 7,385,221 +0.49(+2.67%)
Aug 26, 2008 18.19 18.49 18.11 18.35 3,843,459 +0.20(+1.09%)
Aug 25, 2008 18.43 18.49 18.09 18.15 3,300,748 -0.45(-2.42%)
Aug 22, 2008 18.56 18.71 18.47 18.60 4,685,115 +0.11(+0.60%)
Aug 21, 2008 18.43 18.64 18.30 18.49 8,923,870 +0.02(+0.13%)
Aug 20, 2008 18.52 18.54 18.15 18.47 8,773,183 -0.16(-0.85%)
Aug 19, 2008 18.51 18.64 18.43 18.63 3,568,509 -0.19(-1.01%)
Aug 18, 2008 19.08 19.13 18.79 18.82 3,844,322 -0.17(-0.92%)
Aug 15, 2008 18.98 19.02 18.84 18.99 0 -0.02(-0.08%)
Aug 14, 2008 18.82 19.13 18.78 19.01 4,681,734 +0.04(+0.21%)
Aug 13, 2008 19.13 19.14 18.65 18.97 7,263,837 -0.30(-1.56%)
Aug 12, 2008 19.26 19.40 19.13 19.27 6,222,120 -0.53(-2.67%)
Aug 11, 2008 19.88 20.00 19.69 19.80 4,341,974 -0.38(-1.88%)
Aug 08, 2008 19.92 20.26 19.87 20.18 3,572,090 -0.17(-0.82%)
Aug 07, 2008 20.53 20.65 20.29 20.34 2,773,767 -0.08(-0.39%)
Aug 06, 2008 20.21 20.52 20.09 20.42 3,563,864 +0.28(+1.41%)
Aug 05, 2008 19.73 20.19 19.73 20.14 4,574,752 +0.49(+2.49%)
Aug 04, 2008 20.26 20.31 19.55 19.65 10,246,278 -0.72(-3.53%)
Aug 01, 2008 20.98 20.98 20.17 20.37 6,670,027 -0.34(-1.64%)
Jul 31, 2008 21.00 21.12 20.68 20.70 6,442,997 -0.40(-1.91%)
Jul 30, 2008 20.84 21.12 20.81 21.11 5,782,466 +0.11(+0.53%)
Jul 29, 2008 21.00 21.02 20.59 21.00 4,751,460 +0.42(+2.03%)
Jul 28, 2008 21.16 21.18 20.49 20.58 6,151,483 +0.04(+0.19%)
Jul 25, 2008 20.75 20.85 20.39 20.54 7,827,465 -0.58(-2.73%)
Jul 24, 2008 21.57 21.64 20.97 21.12 13,545,745 -1.33(-5.91%)
Jul 23, 2008 22.58 22.69 22.39 22.44 5,917,426 -0.21(-0.94%)
Jul 22, 2008 22.16 22.69 22.06 22.66 6,869,060 +0.15(+0.67%)
Jul 21, 2008 22.47 22.56 22.26 22.51 3,384,565 +0.18(+0.81%)
Jul 18, 2008 22.32 22.66 22.19 22.32 5,015,233 +0.09(+0.39%)
Jul 17, 2008 22.27 22.47 22.05 22.24 5,741,850 +0.26(+1.19%)
Jul 16, 2008 21.38 22.08 21.24 21.98 6,842,063 +0.81(+3.80%)
Jul 15, 2008 21.10 21.47 20.90 21.17 5,447,835 -0.32(-1.47%)
Jul 14, 2008 21.56 21.65 21.26 21.49 6,514,143 +0.47(+2.22%)
Jul 11, 2008 20.65 21.27 20.59 21.02 7,904,403 -0.14(-0.67%)
Jul 10, 2008 21.07 21.20 20.76 21.16 8,374,036 -0.13(-0.59%)
Jul 09, 2008 21.71 21.80 21.23 21.29 3,976,544 -0.43(-1.96%)
Jul 08, 2008 21.49 21.78 21.08 21.72 6,180,147 +0.10(+0.48%)
Jul 07, 2008 21.72 22.03 21.31 21.61 5,223,982 +0.00(+0.00%)
Jul 04, 2008 21.61 21.79 21.30 21.61 4,490,851 +0.00(+0.00%)
Jul 03, 2008 21.61 21.79 21.30 21.61 4,490,851 +0.36(+1.67%)
Jul 02, 2008 22.12 22.21 21.11 21.26 6,879,907 -0.83(-3.75%)
Jul 01, 2008 21.75 22.10 21.49 22.09 7,237,018 -0.28(-1.24%)
Jun 30, 2008 22.39 22.57 22.28 22.36 4,692,603 -0.36(-1.56%)
Jun 27, 2008 22.44 22.87 22.34 22.72 6,207,292 +0.44(+1.99%)
Jun 26, 2008 22.43 22.79 22.22 22.28 10,516,822 -1.14(-4.86%)
Jun 25, 2008 22.56 23.60 22.47 23.41 12,383,057 -0.15(-0.64%)
Jun 24, 2008 23.59 23.70 23.27 23.56 4,399,289 -0.54(-2.26%)
Jun 23, 2008 24.25 24.27 24.01 24.11 4,563,326 +0.12(+0.49%)
Jun 20, 2008 24.25 24.48 23.81 23.99 4,586,772 -0.54(-2.19%)
Jun 19, 2008 24.11 24.56 23.95 24.53 5,058,670 +0.43(+1.77%)
Jun 18, 2008 23.95 24.17 23.78 24.10 4,193,549 -0.22(-0.91%)
Jun 17, 2008 24.43 24.51 24.27 24.32 3,976,896 +0.13(+0.52%)
Jun 16, 2008 23.71 24.29 23.64 24.20 6,298,456 +0.55(+2.34%)
Jun 13, 2008 23.31 23.70 23.31 23.64 6,467,760 +0.21(+0.91%)
Jun 12, 2008 23.41 23.71 23.34 23.43 6,568,539 +0.16(+0.68%)
Jun 11, 2008 23.44 23.59 22.88 23.27 13,486,940 -0.73(-3.06%)
Jun 10, 2008 24.01 24.33 23.91 24.01 9,506,304 -0.77(-3.09%)
Jun 09, 2008 25.10 25.10 24.48 24.77 5,897,388 -0.28(-1.10%)
Jun 06, 2008 25.38 25.56 25.02 25.05 12,928,456 -0.77(-2.97%)
Jun 05, 2008 25.29 25.88 25.21 25.81 6,657,937 +0.40(+1.58%)
Jun 04, 2008 25.24 25.69 25.19 25.41 4,340,724 -0.23(-0.89%)
Jun 03, 2008 25.51 25.84 25.43 25.64 7,333,999 +0.17(+0.68%)
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.