Skip to main content

Procter & Gamble (NY: PG )

165.18 -0.98 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 40.23 40.46 40.07 40.17 7,074,257 -0.13(-0.33%)
Dec 28, 2006 40.11 40.39 40.08 40.30 6,243,271 +0.04(+0.09%)
Dec 27, 2006 40.25 40.37 40.16 40.27 8,394,971 +0.14(+0.36%)
Dec 26, 2006 39.80 40.17 39.75 40.12 6,431,579 +0.24(+0.61%)
Dec 22, 2006 40.15 40.16 39.85 39.88 7,024,660 -0.16(-0.39%)
Dec 21, 2006 40.19 40.32 39.95 40.03 9,705,605 -0.26(-0.65%)
Dec 20, 2006 40.19 40.30 40.02 40.30 7,227,207 +0.05(+0.12%)
Dec 19, 2006 39.83 40.28 39.82 40.25 9,763,681 +0.14(+0.36%)
Dec 18, 2006 40.02 40.17 39.78 40.10 9,230,276 +0.03(+0.08%)
Dec 15, 2006 39.68 40.15 39.61 40.07 18,466,312 +0.48(+1.20%)
Dec 14, 2006 39.57 39.87 39.55 39.60 9,360,188 -0.03(-0.08%)
Dec 13, 2006 39.83 39.97 39.53 39.63 9,762,721 -0.19(-0.47%)
Dec 12, 2006 39.95 40.04 39.66 39.82 11,237,025 -0.11(-0.27%)
Dec 11, 2006 39.82 40.02 39.75 39.92 6,173,036 -0.01(-0.03%)
Dec 08, 2006 39.82 40.12 39.73 39.93 7,512,148 +0.06(+0.14%)
Dec 07, 2006 39.97 40.03 39.80 39.88 11,197,987 +0.00(+0.00%)
Dec 06, 2006 39.73 39.88 39.56 39.88 8,886,139 +0.18(+0.46%)
Dec 05, 2006 39.64 39.98 39.57 39.70 9,639,529 +0.06(+0.14%)
Dec 04, 2006 39.43 39.72 39.22 39.64 11,362,937 +0.46(+1.16%)
Dec 01, 2006 39.10 39.44 38.88 39.18 10,566,349 -0.06(-0.16%)
Nov 30, 2006 39.40 39.53 39.08 39.25 14,193,151 -0.26(-0.66%)
Nov 29, 2006 39.35 39.53 39.12 39.51 9,228,036 +0.09(+0.22%)
Nov 28, 2006 39.19 39.60 38.93 39.42 11,442,451 +0.14(+0.37%)
Nov 27, 2006 39.48 39.60 39.08 39.28 11,494,128 -0.43(-1.09%)
Nov 24, 2006 39.78 39.84 39.63 39.71 3,661,680 -0.07(-0.17%)
Nov 22, 2006 39.55 39.78 39.42 39.78 6,494,455 +0.24(+0.60%)
Nov 21, 2006 39.66 39.82 39.54 39.54 8,184,584 -0.27(-0.68%)
Nov 20, 2006 39.94 39.98 39.77 39.81 7,399,196 -0.11(-0.27%)
Nov 17, 2006 39.69 39.92 39.57 39.92 9,997,906 +0.21(+0.54%)
Nov 16, 2006 39.55 39.88 39.38 39.70 7,742,853 +0.25(+0.63%)
Nov 15, 2006 39.45 39.67 39.37 39.45 8,898,778 -0.05(-0.13%)
Nov 14, 2006 39.49 39.62 39.22 39.50 12,638,213 -0.03(-0.08%)
Nov 13, 2006 39.86 39.87 39.47 39.53 9,652,169 -0.28(-0.71%)
Nov 10, 2006 39.98 40.00 39.60 39.82 11,026,319 -0.06(-0.16%)
Nov 09, 2006 39.92 40.00 39.50 39.88 13,122,981 -0.15(-0.37%)
Nov 08, 2006 40.08 40.22 39.97 40.03 15,591,620 -0.04(-0.11%)
Nov 07, 2006 39.73 40.24 39.64 40.07 12,473,744 +0.34(+0.87%)
Nov 06, 2006 39.52 39.85 39.45 39.73 15,118,531 +0.10(+0.25%)
Nov 03, 2006 39.55 39.68 39.44 39.63 8,801,824 +0.08(+0.21%)
Nov 02, 2006 39.28 39.62 39.23 39.55 13,043,627 +0.14(+0.36%)
Nov 01, 2006 39.50 39.77 39.10 39.40 14,210,270 -0.22(-0.55%)
Oct 31, 2006 38.88 39.71 38.88 39.62 23,802,122 -0.26(-0.66%)
Oct 30, 2006 39.73 40.02 39.66 39.88 14,057,640 +0.16(+0.39%)
Oct 27, 2006 39.57 39.90 39.47 39.73 11,476,689 +0.04(+0.09%)
Oct 26, 2006 39.44 39.80 39.32 39.69 10,280,927 +0.23(+0.59%)
Oct 25, 2006 39.37 39.63 39.27 39.46 9,456,981 +0.16(+0.40%)
Oct 24, 2006 39.38 39.48 39.17 39.30 11,006,480 -0.25(-0.63%)
Oct 23, 2006 38.93 39.67 38.91 39.55 11,766,270 +0.38(+0.96%)
Oct 20, 2006 39.21 39.30 38.85 39.18 12,800,923 +0.11(+0.29%)
Oct 19, 2006 38.93 39.10 38.84 39.07 8,378,332 -0.06(-0.14%)
Oct 18, 2006 38.85 39.27 38.75 39.12 12,027,853 +0.21(+0.55%)
Oct 17, 2006 38.62 39.05 38.61 38.91 10,693,700 +0.12(+0.32%)
Oct 16, 2006 38.64 38.90 38.44 38.78 8,388,091 -0.05(-0.13%)
Oct 13, 2006 38.85 38.87 38.53 38.83 11,499,728 -0.18(-0.45%)
Oct 12, 2006 39.11 39.30 38.95 39.01 9,490,579 -0.04(-0.11%)
Oct 11, 2006 38.93 39.17 38.83 39.05 7,721,895 -0.15(-0.38%)
Oct 10, 2006 39.13 39.20 38.78 39.20 12,303,035 -0.08(-0.21%)
Oct 09, 2006 39.24 39.40 39.22 39.28 6,211,593 -0.15(-0.38%)
Oct 06, 2006 39.47 39.57 39.20 39.43 11,314,940 -0.27(-0.68%)
Oct 05, 2006 39.52 39.84 39.51 39.70 13,194,177 +0.11(+0.28%)
Oct 04, 2006 38.94 39.71 38.77 39.59 24,206,416 +0.65(+1.67%)
Oct 03, 2006 38.68 39.07 38.68 38.94 14,118,756 +0.16(+0.42%)
Oct 02, 2006 38.75 38.95 38.68 38.78 7,634,860 +0.04(+0.10%)
Sep 29, 2006 38.83 39.18 38.74 38.74 11,571,243 -0.17(-0.45%)
Sep 28, 2006 39.01 39.10 38.70 38.91 15,006,698 -0.29(-0.75%)
Sep 27, 2006 39.05 39.28 38.98 39.21 13,388,884 +0.16(+0.40%)
Sep 26, 2006 38.77 39.16 38.70 39.05 14,309,624 +0.12(+0.31%)
Sep 25, 2006 38.48 39.07 38.48 38.93 13,024,268 +0.30(+0.78%)
Sep 22, 2006 38.53 38.75 38.47 38.63 10,871,609 +0.04(+0.11%)
Sep 21, 2006 38.63 38.77 38.40 38.59 15,846,483 +0.07(+0.18%)
Sep 20, 2006 38.19 38.62 37.98 38.52 11,195,748 +0.45(+1.18%)
Sep 19, 2006 37.70 38.08 37.63 38.07 11,708,194 +0.26(+0.68%)
Sep 18, 2006 38.00 38.12 37.78 37.81 10,681,381 -0.25(-0.66%)
Sep 15, 2006 38.19 38.60 38.06 38.06 28,068,404 +0.08(+0.21%)
Sep 14, 2006 37.53 38.11 37.40 37.98 14,334,422 +0.13(+0.35%)
Sep 13, 2006 38.65 38.66 37.77 37.85 17,691,642 -0.81(-2.09%)
Sep 12, 2006 38.70 38.87 38.60 38.66 9,002,291 -0.04(-0.11%)
Sep 11, 2006 38.19 38.81 38.18 38.70 14,639,842 +0.49(+1.28%)
Sep 08, 2006 38.97 38.97 38.19 38.22 9,160,841 -0.24(-0.63%)
Sep 07, 2006 38.68 38.77 38.34 38.46 11,477,809 +0.06(+0.15%)
Sep 06, 2006 38.48 38.55 38.22 38.40 7,352,799 -0.07(-0.19%)
Sep 05, 2006 38.44 38.56 38.25 38.48 10,061,262 -0.22(-0.57%)
Sep 01, 2006 38.75 38.81 38.60 38.70 6,611,247 +0.01(+0.02%)
Aug 31, 2006 38.48 38.77 38.47 38.69 10,422,678 +0.09(+0.24%)
Aug 30, 2006 38.41 38.77 38.38 38.60 14,075,399 +0.34(+0.90%)
Aug 29, 2006 38.13 38.37 37.98 38.25 7,904,763 +0.14(+0.36%)
Aug 28, 2006 37.77 38.27 37.64 38.12 9,997,106 +0.07(+0.18%)
Aug 25, 2006 38.02 38.23 38.02 38.05 7,188,009 -0.11(-0.29%)
Aug 24, 2006 38.05 38.37 38.02 38.16 8,553,520 +0.08(+0.21%)
Aug 23, 2006 38.06 38.41 37.96 38.08 7,750,213 -0.08(-0.21%)
Aug 22, 2006 37.95 38.24 37.95 38.16 10,433,877 +0.17(+0.44%)
Aug 21, 2006 37.69 38.08 37.68 37.99 8,473,846 +0.24(+0.65%)
Aug 18, 2006 37.72 37.77 37.36 37.75 10,983,761 +0.03(+0.08%)
Aug 17, 2006 37.59 37.90 37.59 37.72 10,542,030 -0.05(-0.13%)
Aug 16, 2006 37.74 37.85 37.65 37.77 10,567,469 -0.01(-0.03%)
Aug 15, 2006 37.66 37.89 37.56 37.78 11,110,793 +0.43(+1.14%)
Aug 14, 2006 37.67 37.97 37.28 37.35 12,910,355 -0.31(-0.83%)
Aug 11, 2006 37.50 37.78 37.37 37.66 12,947,153 +0.00(+0.00%)
Aug 10, 2006 37.25 37.68 37.24 37.66 13,837,335 +0.45(+1.21%)
Aug 09, 2006 37.38 37.49 37.13 37.21 8,986,612 -0.11(-0.30%)
Aug 08, 2006 37.35 37.50 37.05 37.33 14,909,905 +0.20(+0.54%)
Aug 07, 2006 36.96 37.17 36.78 37.13 10,203,172 -0.03(-0.08%)
Aug 04, 2006 37.25 37.35 36.93 37.16 12,621,254 +0.00(+0.00%)
Aug 03, 2006 36.54 37.31 36.33 37.16 19,791,506 +0.73(+1.99%)
Aug 02, 2006 35.92 36.81 35.92 36.43 28,330,466 +1.48(+4.22%)
Aug 01, 2006 35.00 35.05 34.81 34.96 9,362,108 -0.17(-0.48%)
Jul 31, 2006 35.26 35.41 35.05 35.13 12,109,928 -0.38(-1.07%)
Jul 28, 2006 35.55 35.77 35.41 35.51 9,418,104 +0.23(+0.66%)
Jul 27, 2006 35.53 35.62 35.25 35.28 8,919,896 -0.14(-0.41%)
Jul 26, 2006 35.41 35.48 35.20 35.42 11,556,844 -0.13(-0.37%)
Jul 25, 2006 35.38 35.78 35.14 35.55 10,721,859 -0.01(-0.04%)
Jul 24, 2006 35.22 35.62 35.10 35.56 7,171,371 +0.52(+1.48%)
Jul 21, 2006 35.53 35.61 34.95 35.05 12,822,201 -0.34(-0.95%)
Jul 20, 2006 35.26 35.62 35.11 35.38 9,202,118 -0.02(-0.05%)
Jul 19, 2006 34.88 35.53 34.69 35.40 12,700,929 +0.52(+1.49%)
Jul 18, 2006 34.78 34.95 34.56 34.88 11,396,054 -0.01(-0.02%)
Jul 17, 2006 34.77 35.11 34.72 34.89 9,867,034 +0.10(+0.29%)
Jul 14, 2006 35.18 35.23 34.53 34.79 14,333,622 -0.55(-1.56%)
Jul 13, 2006 35.38 35.50 35.25 35.34 14,734,076 -0.04(-0.12%)
Jul 12, 2006 35.78 35.83 35.32 35.38 11,295,421 -0.40(-1.12%)
Jul 11, 2006 35.49 35.84 35.49 35.78 9,765,761 +0.17(+0.47%)
Jul 10, 2006 35.27 35.71 35.27 35.61 10,841,851 +0.30(+0.85%)
Jul 07, 2006 35.28 35.47 35.16 35.31 10,934,645 +0.03(+0.09%)
Jul 06, 2006 34.98 35.47 34.96 35.28 11,543,885 +0.33(+0.93%)
Jul 05, 2006 34.81 35.09 34.78 34.96 14,632,803 -0.23(-0.66%)
Jul 03, 2006 35.01 35.26 35.01 35.19 7,348,159 +0.44(+1.26%)
Jun 30, 2006 35.63 35.75 34.75 34.75 33,844,184 -0.87(-2.44%)
Jun 29, 2006 35.15 35.63 34.89 35.62 16,359,890 +0.76(+2.19%)
Jun 28, 2006 34.85 35.01 34.69 34.86 10,379,961 +0.01(+0.04%)
Jun 27, 2006 34.53 35.00 34.50 34.85 11,737,472 -0.15(-0.43%)
Jun 26, 2006 34.84 35.00 34.54 35.00 8,974,933 +0.16(+0.47%)
Jun 23, 2006 34.73 35.10 34.69 34.83 11,067,116 -0.07(-0.21%)
Jun 22, 2006 34.77 34.95 34.70 34.91 9,804,159 +0.02(+0.05%)
Jun 21, 2006 34.70 35.12 34.66 34.89 13,921,169 +0.15(+0.43%)
Jun 20, 2006 34.52 34.90 34.29 34.74 18,204,570 +0.44(+1.29%)
Jun 19, 2006 34.99 35.00 34.19 34.30 17,979,784 -0.09(-0.27%)
Jun 16, 2006 34.31 34.50 34.27 34.39 17,261,430 +0.09(+0.26%)
Jun 15, 2006 34.36 34.43 33.73 34.30 13,675,905 +0.03(+0.09%)
Jun 14, 2006 33.75 34.33 33.62 34.27 14,010,443 +0.44(+1.29%)
Jun 13, 2006 33.95 34.53 33.81 33.83 16,690,588 -0.11(-0.33%)
Jun 12, 2006 34.11 34.33 33.85 33.95 9,478,100 -0.09(-0.26%)
Jun 09, 2006 34.08 34.38 33.82 34.03 12,357,112 -0.18(-0.53%)
Jun 08, 2006 33.44 34.44 33.31 34.21 24,128,662 +0.94(+2.82%)
Jun 07, 2006 33.50 33.83 33.23 33.28 13,502,477 -0.08(-0.24%)
Jun 06, 2006 33.20 33.44 32.97 33.36 14,701,918 +0.12(+0.36%)
Jun 05, 2006 33.63 33.78 33.17 33.24 12,712,448 -0.48(-1.43%)
Jun 02, 2006 33.98 34.10 33.63 33.72 13,723,262 -0.33(-0.97%)
Jun 01, 2006 33.97 34.07 33.77 34.05 11,105,193 +0.14(+0.42%)
May 31, 2006 34.11 34.18 33.75 33.91 18,597,344 -0.08(-0.24%)
May 30, 2006 34.24 34.39 33.96 33.99 11,152,870 -0.47(-1.36%)
May 26, 2006 34.50 34.56 34.20 34.46 10,307,486 -0.08(-0.24%)
May 25, 2006 34.46 34.55 34.29 34.54 12,931,314 +0.28(+0.80%)
May 24, 2006 34.10 34.46 33.87 34.26 16,050,470 +0.21(+0.61%)
May 23, 2006 33.95 34.37 33.79 34.06 15,220,124 +0.13(+0.39%)
May 22, 2006 33.73 34.06 33.72 33.93 14,732,156 +0.08(+0.24%)
May 19, 2006 34.37 34.38 33.60 33.85 26,024,378 -0.46(-1.35%)
May 18, 2006 34.50 34.71 34.30 34.31 13,008,749 -0.27(-0.80%)
May 17, 2006 34.73 34.95 34.53 34.58 16,128,705 -0.44(-1.27%)
May 16, 2006 34.75 35.16 34.70 35.03 18,379,758 +0.29(+0.85%)
May 15, 2006 34.18 34.81 33.78 34.73 18,449,034 +0.35(+1.02%)
May 12, 2006 34.88 34.90 34.38 34.38 22,221,106 -0.40(-1.15%)
May 11, 2006 35.41 35.41 34.70 34.78 19,805,104 -0.43(-1.22%)
May 10, 2006 35.43 35.46 35.16 35.21 15,386,993 -0.10(-0.28%)
May 09, 2006 35.23 35.42 35.11 35.31 18,334,640 +0.10(+0.28%)
May 08, 2006 35.01 35.38 34.64 35.21 23,443,746 +0.38(+1.09%)
May 05, 2006 35.15 35.15 34.78 34.83 21,450,436 -0.08(-0.23%)
May 04, 2006 35.15 35.43 34.75 34.91 24,674,386 -0.23(-0.64%)
May 03, 2006 35.16 35.31 34.49 35.14 46,012,988 -1.18(-3.25%)
May 02, 2006 36.04 36.46 35.90 36.32 13,581,991 +0.14(+0.40%)
May 01, 2006 36.52 36.67 36.10 36.18 11,686,755 -0.21(-0.57%)
Apr 28, 2006 36.44 36.55 36.25 36.38 14,122,116 -0.11(-0.29%)
Apr 27, 2006 36.13 36.71 36.10 36.49 14,121,956 +0.23(+0.64%)
Apr 26, 2006 35.98 36.29 35.93 36.26 25,388,900 +0.46(+1.29%)
Apr 25, 2006 35.56 35.95 35.40 35.80 35,788,380 +0.42(+1.18%)
Apr 24, 2006 35.10 35.63 35.10 35.38 14,900,625 +0.16(+0.46%)
Apr 21, 2006 35.06 35.48 35.00 35.21 19,321,616 +0.05(+0.14%)
Apr 20, 2006 35.10 35.50 34.86 35.16 24,932,288 +0.12(+0.34%)
Apr 19, 2006 34.80 35.05 34.42 35.05 20,603,132 -0.06(-0.16%)
Apr 18, 2006 34.96 35.23 34.90 35.10 17,896,750 +0.08(+0.23%)
Apr 17, 2006 35.13 35.30 34.85 35.02 21,086,940 -0.36(-1.01%)
Apr 13, 2006 35.26 35.42 35.22 35.38 10,961,043 +0.11(+0.32%)
Apr 12, 2006 35.19 35.31 35.18 35.26 14,159,874 -0.04(-0.12%)
Apr 11, 2006 35.80 35.82 35.06 35.31 21,508,672 -0.41(-1.15%)
Apr 10, 2006 35.81 35.88 35.60 35.72 11,445,331 -0.08(-0.23%)
Apr 07, 2006 35.94 36.21 35.79 35.80 11,832,026 -0.14(-0.38%)
Apr 06, 2006 35.98 36.20 35.78 35.94 10,570,988 -0.08(-0.21%)
Apr 05, 2006 36.22 36.31 35.96 36.01 14,293,145 -0.24(-0.66%)
Apr 04, 2006 36.28 36.55 36.11 36.25 14,196,511 +0.08(+0.21%)
Apr 03, 2006 36.06 36.48 36.06 36.18 11,432,852 +0.16(+0.43%)
Mar 31, 2006 36.02 36.44 35.99 36.02 17,880,590 +0.00(+0.00%)
Mar 30, 2006 35.96 36.31 35.88 36.02 13,470,319 -0.07(-0.19%)
Mar 29, 2006 35.90 36.24 35.63 36.09 19,887,658 +0.13(+0.37%)
Mar 28, 2006 36.25 36.43 35.94 35.96 22,579,322 -0.48(-1.30%)
Mar 27, 2006 36.49 36.64 36.41 36.43 12,865,558 -0.28(-0.77%)
Mar 24, 2006 36.71 36.85 36.24 36.71 14,212,350 +0.06(+0.15%)
Mar 23, 2006 37.04 37.13 36.53 36.66 14,665,601 -0.53(-1.41%)
Mar 22, 2006 36.69 37.25 36.69 37.18 9,359,708 +0.29(+0.78%)
Mar 21, 2006 37.01 37.33 36.84 36.90 11,054,317 -0.09(-0.25%)
Mar 20, 2006 37.11 37.11 36.70 36.99 11,243,744 +0.05(+0.14%)
Mar 17, 2006 37.12 37.13 36.78 36.94 27,866,976 -0.18(-0.49%)
Mar 16, 2006 37.38 37.41 36.88 37.12 19,982,372 -0.32(-0.85%)
Mar 15, 2006 37.82 37.82 37.36 37.44 15,700,893 -0.07(-0.18%)
Mar 14, 2006 37.56 37.93 37.25 37.51 29,288,964 -1.23(-3.18%)
Mar 13, 2006 38.82 39.07 38.63 38.74 9,529,137 -0.17(-0.43%)
Mar 10, 2006 38.41 39.03 38.41 38.91 13,610,150 +0.53(+1.38%)
Mar 09, 2006 38.19 38.75 38.19 38.38 11,381,655 +0.21(+0.54%)
Mar 08, 2006 37.66 38.33 37.65 38.17 13,887,411 +0.48(+1.28%)
Mar 07, 2006 37.23 37.85 37.14 37.69 11,785,469 +0.38(+1.01%)
Mar 06, 2006 37.22 37.48 37.19 37.31 6,466,137 +0.02(+0.05%)
Mar 03, 2006 37.06 37.60 37.06 37.30 12,480,464 +0.07(+0.20%)
Mar 02, 2006 37.50 37.52 37.10 37.22 17,401,742 -0.35(-0.93%)
Mar 01, 2006 37.58 37.79 37.52 37.57 14,749,115 +0.11(+0.30%)
Feb 28, 2006 38.35 38.26 37.41 37.46 23,131,606 -0.89(-2.31%)
Feb 27, 2006 38.55 38.68 38.35 38.35 10,756,576 -0.09(-0.24%)
Feb 24, 2006 38.33 38.58 38.16 38.44 8,976,693 +0.01(+0.03%)
Feb 23, 2006 38.66 38.81 38.37 38.43 11,376,536 -0.29(-0.74%)
Feb 22, 2006 38.13 38.75 38.12 38.72 15,957,356 +0.66(+1.74%)
Feb 21, 2006 38.05 38.13 37.93 38.05 10,832,251 -0.07(-0.20%)
Feb 17, 2006 37.87 38.15 37.77 38.13 14,619,044 +0.17(+0.44%)
Feb 16, 2006 37.52 38.02 37.51 37.96 11,196,388 +0.39(+1.03%)
Feb 15, 2006 37.35 37.66 37.32 37.57 13,719,422 +0.17(+0.45%)
Feb 14, 2006 37.22 37.50 37.18 37.40 12,675,971 +0.25(+0.67%)
Feb 13, 2006 37.24 37.30 37.05 37.15 8,317,216 -0.16(-0.44%)
Feb 10, 2006 37.27 37.37 37.16 37.31 9,286,752 +0.05(+0.13%)
Feb 09, 2006 37.16 37.41 37.08 37.26 9,986,867 +0.09(+0.25%)
Feb 08, 2006 37.13 37.38 37.02 37.17 11,740,032 +0.09(+0.25%)
Feb 07, 2006 37.18 37.38 36.95 37.08 10,248,290 -0.29(-0.79%)
Feb 06, 2006 37.24 37.44 36.94 37.37 7,997,557 +0.07(+0.18%)
Feb 03, 2006 37.12 37.53 37.08 37.30 12,504,622 +0.02(+0.05%)
Feb 02, 2006 37.34 37.60 37.28 37.28 15,613,539 -0.11(-0.28%)
Feb 01, 2006 36.94 37.52 36.91 37.39 17,326,706 +0.37(+1.00%)
Jan 31, 2006 36.85 37.10 36.81 37.02 16,554,917 +0.06(+0.15%)
Jan 30, 2006 36.96 37.31 36.85 36.96 12,654,692 -0.38(-1.00%)
Jan 27, 2006 37.13 37.38 36.91 37.34 18,795,410 +0.58(+1.56%)
Jan 26, 2006 36.72 36.88 36.62 36.76 11,210,467 +0.22(+0.60%)
Jan 25, 2006 36.31 36.55 36.15 36.55 14,290,745 +0.38(+1.04%)
Jan 24, 2006 36.25 36.35 35.81 36.17 13,060,746 +0.14(+0.40%)
Jan 23, 2006 36.15 36.41 36.03 36.03 15,099,332 -0.12(-0.35%)
Jan 20, 2006 36.57 36.60 36.12 36.15 16,786,422 -0.42(-1.14%)
Jan 19, 2006 36.67 36.80 36.25 36.57 12,630,534 -0.10(-0.27%)
Jan 18, 2006 36.56 36.72 36.48 36.67 10,718,659 +0.01(+0.03%)
Jan 17, 2006 36.53 36.79 36.51 36.66 8,478,165 -0.16(-0.42%)
Jan 13, 2006 36.51 36.83 36.50 36.81 11,434,132 +0.31(+0.84%)
Jan 12, 2006 36.86 36.88 36.50 36.51 10,579,788 -0.41(-1.10%)
Jan 11, 2006 36.84 36.92 36.63 36.91 14,065,960 +0.13(+0.36%)
Jan 10, 2006 36.81 36.81 36.61 36.78 13,683,745 -0.14(-0.39%)
Jan 09, 2006 36.53 36.93 36.53 36.93 12,344,312 +0.27(+0.75%)
Jan 06, 2006 36.71 36.75 36.55 36.65 14,120,356 -0.04(-0.10%)
Jan 05, 2006 36.69 36.92 36.63 36.69 14,296,825 -0.12(-0.32%)
Jan 04, 2006 36.75 36.95 36.60 36.81 10,793,534 +0.07(+0.19%)
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.