Skip to main content

Cisco Systems (NQ: CSCO )

42.69 +0.73 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.53 17.01 16.37 16.77 59,047,032 +0.46(+2.82%)
Mar 30, 2009 16.57 16.57 16.08 16.31 45,043,656 -1.00(-5.78%)
Mar 26, 2009 16.80 17.39 16.76 17.31 58,048,716 +0.74(+4.47%)
Mar 25, 2009 16.50 17.05 16.28 16.57 64,202,264 -0.11(-0.66%)
Mar 24, 2009 16.70 17.04 16.58 16.68 44,600,240 -0.30(-1.77%)
Mar 23, 2009 16.65 17.00 15.90 16.98 64,333,252 +1.07(+6.73%)
Mar 20, 2009 16.37 16.57 15.75 15.91 66,078,960 -0.32(-1.97%)
Mar 19, 2009 16.68 16.68 16.06 16.23 56,664,132 -0.27(-1.64%)
Mar 18, 2009 16.03 16.94 16.02 16.50 85,018,392 +0.36(+2.23%)
Mar 17, 2009 15.72 16.15 15.57 16.14 52,245,224 +0.69(+4.47%)
Mar 16, 2009 15.79 15.88 15.35 15.45 50,265,204 -0.06(-0.39%)
Mar 13, 2009 15.46 15.69 15.25 15.51 43,124,500 +0.00(+0.00%)
Mar 12, 2009 15.00 15.51 14.77 15.51 49,609,216 +0.49(+3.26%)
Mar 11, 2009 14.79 15.20 14.52 15.02 55,006,944 +0.38(+2.63%)
Mar 10, 2009 14.04 14.79 13.92 14.63 71,718,528 +1.02(+7.45%)
Mar 09, 2009 14.00 14.43 13.61 13.62 78,274,872 -0.56(-3.95%)
Mar 06, 2009 14.58 14.93 13.98 14.18 113,692,160 -0.37(-2.54%)
Mar 05, 2009 14.94 15.09 14.51 14.55 66,940,176 -0.70(-4.59%)
Mar 04, 2009 14.64 15.52 14.63 15.25 69,574,176 +0.93(+6.49%)
Mar 02, 2009 14.33 14.78 14.27 14.32 59,921,132 -0.25(-1.72%)
Feb 27, 2009 14.30 14.82 14.30 14.57 76,737,768 +0.08(+0.55%)
Feb 26, 2009 15.05 15.21 14.49 14.49 51,004,592 -0.28(-1.90%)
Feb 25, 2009 14.92 15.13 14.37 14.77 56,278,880 -0.22(-1.47%)
Feb 24, 2009 14.39 15.05 14.38 14.99 55,475,256 +0.63(+4.39%)
Feb 23, 2009 15.20 15.35 14.31 14.36 51,686,696 -0.72(-4.77%)
Feb 20, 2009 14.96 15.34 14.88 15.08 59,382,992 +0.04(+0.27%)
Feb 19, 2009 15.46 15.52 15.01 15.04 42,978,328 -0.33(-2.15%)
Feb 18, 2009 15.45 15.73 15.15 15.37 40,630,304 +0.08(+0.52%)
Feb 17, 2009 15.68 15.76 15.28 15.29 47,936,620 -0.81(-5.03%)
Feb 13, 2009 16.20 16.46 15.95 16.10 43,643,260 -0.10(-0.62%)
Feb 12, 2009 15.65 16.22 15.63 16.20 57,643,824 +0.03(+0.19%)
Feb 11, 2009 16.18 16.27 15.85 16.17 46,279,724 +0.12(+0.75%)
Feb 10, 2009 16.59 16.93 15.92 16.05 69,136,688 -0.80(-4.75%)
Feb 09, 2009 16.99 17.05 16.62 16.85 37,624,280 -0.19(-1.12%)
Feb 06, 2009 16.42 17.09 16.21 17.04 62,909,896 +0.69(+4.22%)
Feb 05, 2009 15.54 16.65 15.45 16.35 115,562,648 +0.51(+3.22%)
Feb 04, 2009 15.72 16.16 15.38 15.84 95,320,696 +0.22(+1.41%)
Feb 03, 2009 15.48 15.75 15.01 15.62 65,932,444 +0.31(+2.02%)
Feb 02, 2009 14.86 15.46 14.83 15.31 55,290,200 +0.34(+2.27%)
Jan 30, 2009 15.91 16.09 14.91 14.97 75,295,496 -0.96(-6.03%)
Jan 29, 2009 16.70 16.70 15.80 15.93 53,222,796 -0.95(-5.63%)
Jan 28, 2009 17.06 17.19 16.69 16.88 60,146,784 +0.15(+0.90%)
Jan 27, 2009 16.43 17.00 16.29 16.73 50,347,352 +0.43(+2.64%)
Jan 26, 2009 15.85 16.50 15.78 16.30 44,634,724 +0.41(+2.58%)
Jan 23, 2009 15.04 16.02 15.00 15.89 56,556,868 +0.52(+3.38%)
Jan 22, 2009 15.38 15.59 15.00 15.37 56,676,008 -0.33(-2.10%)
Jan 21, 2009 15.32 15.76 15.05 15.70 56,233,400 +0.69(+4.60%)
Jan 20, 2009 15.81 15.93 15.01 15.01 57,807,508 -0.81(-5.12%)
Jan 16, 2009 16.22 16.33 15.50 15.82 66,935,324 +0.01(+0.06%)
Jan 15, 2009 15.62 15.95 15.19 15.81 61,816,248 +0.07(+0.44%)
Jan 14, 2009 16.10 16.22 15.60 15.74 50,169,908 -0.71(-4.32%)
Jan 13, 2009 16.29 16.54 16.11 16.45 51,933,800 +0.05(+0.30%)
Jan 12, 2009 16.68 16.78 16.03 16.40 54,927,604 -0.30(-1.80%)
Jan 09, 2009 17.24 17.26 16.61 16.70 68,240,432 -0.84(-4.79%)
Jan 08, 2009 17.23 17.57 17.00 17.54 46,484,920 +0.22(+1.27%)
Jan 07, 2009 17.37 17.58 17.11 17.32 50,246,568 -0.47(-2.64%)
Jan 06, 2009 17.33 17.98 17.26 17.79 58,256,560 +0.68(+3.97%)
Jan 05, 2009 16.85 17.30 16.75 17.11 45,488,976 +0.15(+0.88%)
Jan 02, 2009 16.41 17.00 16.25 16.96 40,983,120 +0.66(+4.05%)
Dec 31, 2008 16.18 16.55 16.12 16.30 37,515,384 +0.07(+0.43%)
Dec 30, 2008 16.04 16.25 15.94 16.23 31,088,036 +0.22(+1.37%)
Dec 29, 2008 16.16 16.25 15.73 16.01 33,244,944 -0.26(-1.60%)
Dec 26, 2008 16.36 16.42 16.09 16.27 15,164,159 -0.08(-0.49%)
Dec 24, 2008 16.25 16.43 16.21 16.35 11,595,802 +0.11(+0.68%)
Dec 23, 2008 16.42 16.65 16.07 16.24 30,390,876 -0.13(-0.79%)
Dec 22, 2008 16.61 16.71 15.99 16.37 38,808,752 -0.27(-1.62%)
Dec 19, 2008 16.64 16.95 16.60 16.64 63,309,240 -0.02(-0.12%)
Dec 18, 2008 16.87 16.91 16.44 16.66 52,396,168 -0.18(-1.07%)
Dec 17, 2008 17.17 17.34 16.71 16.84 62,830,836 -0.58(-3.33%)
Dec 16, 2008 17.04 17.45 16.69 17.42 77,764,944 +0.58(+3.44%)
Dec 15, 2008 16.88 17.02 16.51 16.84 40,172,152 -0.15(-0.88%)
Dec 12, 2008 16.53 17.19 16.51 16.99 47,023,552 +0.08(+0.47%)
Dec 11, 2008 17.13 17.64 16.83 16.91 56,268,812 -0.42(-2.42%)
Dec 10, 2008 17.30 17.76 17.08 17.33 50,806,968 +0.17(+0.99%)
Dec 09, 2008 16.91 17.93 16.75 17.16 67,340,176 -0.09(-0.52%)
Dec 08, 2008 16.50 17.45 16.45 17.25 82,283,744 +1.31(+8.22%)
Dec 05, 2008 15.16 16.10 14.71 15.94 67,571,152 +0.61(+3.98%)
Dec 04, 2008 15.65 16.09 15.02 15.33 59,170,392 -0.68(-4.25%)
Dec 03, 2008 15.37 16.03 14.86 16.01 69,603,368 +0.69(+4.50%)
Dec 02, 2008 15.17 15.39 14.75 15.32 65,675,040 +0.36(+2.41%)
Dec 01, 2008 16.16 16.16 14.93 14.96 62,915,732 -1.58(-9.55%)
Nov 28, 2008 16.19 16.55 16.16 16.54 22,481,674 +0.15(+0.92%)
Nov 26, 2008 15.20 16.49 15.17 16.39 54,906,108 +0.97(+6.29%)
Nov 25, 2008 16.49 16.49 15.28 15.42 82,904,416 -0.98(-5.98%)
Nov 24, 2008 15.44 16.46 15.28 16.40 79,846,344 +1.23(+8.11%)
Nov 21, 2008 14.81 15.30 14.20 15.17 104,238,440 +0.70(+4.84%)
Nov 20, 2008 15.00 16.23 14.43 14.47 119,455,328 -0.61(-4.05%)
Nov 19, 2008 16.18 16.23 15.00 15.08 72,602,248 -1.37(-8.33%)
Nov 18, 2008 16.35 16.46 15.58 16.45 69,149,856 +0.24(+1.48%)
Nov 17, 2008 16.47 16.81 16.11 16.21 47,052,172 -0.41(-2.47%)
Nov 14, 2008 16.89 17.43 16.33 16.62 68,821,504 -0.64(-3.71%)
Nov 13, 2008 16.37 17.30 15.60 17.26 90,297,712 +0.71(+4.29%)
Nov 12, 2008 16.84 17.03 16.50 16.55 52,576,512 -0.63(-3.67%)
Nov 11, 2008 17.38 17.45 16.94 17.18 49,761,928 -0.39(-2.22%)
Nov 10, 2008 17.95 17.98 17.10 17.57 47,597,028 -0.01(-0.06%)
Nov 07, 2008 17.18 17.73 17.13 17.58 64,671,668 +0.64(+3.78%)
Nov 06, 2008 16.69 17.48 16.67 16.94 122,484,448 -0.45(-2.59%)
Nov 05, 2008 18.05 18.30 17.29 17.39 91,519,464 -0.94(-5.13%)
Nov 04, 2008 17.59 18.46 17.37 18.33 79,958,992 +1.13(+6.57%)
Nov 03, 2008 17.34 17.70 17.00 17.20 56,926,904 +1.70(+10.97%)
Oct 31, 2008 15.55 15.55 13.23 15.50 1,889,400 -2.29(-12.87%)
Oct 30, 2008 18.29 18.32 17.50 17.79 67,561,504 -0.08(-0.45%)
Oct 29, 2008 17.97 18.70 17.60 17.87 72,694,152 -0.44(-2.40%)
Oct 28, 2008 16.76 18.35 16.45 18.31 88,690,256 +2.22(+13.80%)
Oct 27, 2008 16.09 17.19 16.02 16.09 65,717,736 -0.22(-1.35%)
Oct 24, 2008 16.08 16.93 15.90 16.31 88,645,920 -0.93(-5.39%)
Oct 23, 2008 17.25 17.88 16.46 17.24 85,364,232 -0.17(-0.98%)
Oct 22, 2008 17.34 17.84 16.81 17.41 75,791,320 -0.45(-2.52%)
Oct 21, 2008 18.70 18.89 17.75 17.86 74,944,384 -1.10(-5.80%)
Oct 20, 2008 18.35 19.01 17.81 18.96 66,687,944 +1.05(+5.86%)
Oct 17, 2008 17.32 19.55 16.93 17.91 83,481,272 +0.16(+0.90%)
Oct 16, 2008 16.72 17.75 16.20 17.75 104,414,960 +1.18(+7.12%)
Oct 15, 2008 18.17 18.21 16.50 16.57 94,651,760 -1.97(-10.63%)
Oct 14, 2008 19.91 20.15 18.03 18.54 86,418,304 -0.73(-3.79%)
Oct 13, 2008 18.27 19.30 17.80 19.27 72,699,808 +2.04(+11.84%)
Oct 10, 2008 16.51 18.22 16.29 17.23 137,037,360 +0.04(+0.23%)
Oct 09, 2008 18.83 18.89 16.94 17.19 99,108,624 -1.15(-6.27%)
Oct 08, 2008 18.02 19.60 17.80 18.34 130,021,752 -0.50(-2.65%)
Oct 07, 2008 20.57 20.91 18.75 18.84 104,679,864 -1.62(-7.92%)
Oct 06, 2008 20.39 20.97 19.31 20.46 105,323,880 -0.79(-3.72%)
Oct 03, 2008 21.14 22.40 21.13 21.25 73,568,240 +0.05(+0.24%)
Oct 02, 2008 21.95 21.99 21.05 21.20 61,924,336 -0.75(-3.42%)
Oct 01, 2008 22.25 22.44 21.75 21.95 52,084,920 -0.61(-2.70%)
Sep 30, 2008 22.25 22.61 21.84 22.56 60,996,856 +0.77(+3.53%)
Sep 29, 2008 23.29 23.54 21.43 21.79 86,471,752 -2.03(-8.52%)
Sep 26, 2008 22.91 24.00 22.87 23.82 59,240,172 +0.34(+1.45%)
Sep 25, 2008 23.06 23.90 22.95 23.48 57,630,688 +0.68(+2.98%)
Sep 24, 2008 22.82 23.21 22.58 22.80 43,060,436 +0.07(+0.31%)
Sep 23, 2008 23.31 23.50 22.66 22.73 46,359,188 -0.38(-1.64%)
Sep 22, 2008 23.89 24.20 23.04 23.11 52,677,152 -1.18(-4.86%)
Sep 19, 2008 23.78 24.30 11.78 24.29 92,319,120 +1.49(+6.54%)
Sep 18, 2008 22.24 23.25 21.85 22.80 83,331,520 +1.00(+4.59%)
Sep 17, 2008 22.49 23.04 21.77 21.80 69,469,928 -1.00(-4.39%)
Sep 16, 2008 21.80 23.14 21.74 22.80 81,038,688 +0.42(+1.88%)
Sep 15, 2008 22.61 23.33 22.36 22.38 55,855,852 -1.08(-4.60%)
Sep 12, 2008 22.87 23.59 22.61 23.46 50,770,696 +0.41(+1.78%)
Sep 11, 2008 22.68 23.06 22.39 23.05 46,188,324 +0.06(+0.26%)
Sep 10, 2008 23.23 23.32 22.97 22.99 38,934,716 +0.02(+0.09%)
Sep 09, 2008 23.42 23.58 22.91 22.97 71,084,072 -0.40(-1.71%)
Sep 08, 2008 22.78 23.44 22.43 23.37 66,139,760 +1.11(+4.99%)
Sep 05, 2008 22.09 22.67 22.07 22.26 46,163,088 -0.02(-0.09%)
Sep 04, 2008 22.79 22.80 22.16 22.28 64,082,968 -1.03(-4.42%)
Sep 03, 2008 23.74 23.74 23.15 23.31 44,587,984 -0.44(-1.85%)
Sep 02, 2008 24.35 24.50 23.55 23.75 46,602,928 -0.30(-1.25%)
Aug 29, 2008 24.35 24.35 23.91 24.05 33,140,496 -0.61(-2.47%)
Aug 28, 2008 24.48 24.78 24.41 24.66 28,524,952 +0.29(+1.19%)
Aug 27, 2008 24.24 24.59 24.15 24.37 28,380,264 +0.26(+1.08%)
Aug 26, 2008 24.29 24.34 23.88 24.11 31,379,252 -0.10(-0.41%)
Aug 25, 2008 24.50 24.73 24.11 24.21 28,316,732 -0.50(-2.02%)
Aug 22, 2008 24.38 24.82 24.28 24.71 28,202,124 +0.48(+1.98%)
Aug 21, 2008 24.05 24.34 23.87 24.23 23,700,404 +0.00(+0.00%)
Aug 20, 2008 24.34 24.48 24.01 24.23 32,032,620 -0.01(-0.04%)
Aug 19, 2008 24.29 24.51 24.07 24.24 26,808,244 -0.25(-1.02%)
Aug 18, 2008 24.95 25.08 24.27 24.49 31,860,696 -0.42(-1.69%)
Aug 15, 2008 24.75 25.25 24.68 24.91 45,293,640 +0.24(+0.97%)
Aug 14, 2008 24.16 24.86 24.12 24.67 37,541,572 +0.36(+1.48%)
Aug 13, 2008 24.39 24.50 24.01 24.31 35,184,304 -0.19(-0.78%)
Aug 12, 2008 24.68 24.78 24.35 24.50 41,140,316 -0.12(-0.49%)
Aug 11, 2008 24.16 24.84 24.14 24.62 43,335,632 +0.37(+1.53%)
Aug 08, 2008 23.75 24.44 23.70 24.25 53,693,896 +0.67(+2.84%)
Aug 07, 2008 23.68 24.31 23.44 23.58 86,347,816 -0.35(-1.46%)
Aug 06, 2008 23.94 24.25 23.46 23.93 121,738,320 +1.28(+5.65%)
Aug 05, 2008 22.26 22.65 22.02 22.65 76,890,448 +0.66(+3.00%)
Aug 04, 2008 22.05 22.17 21.72 21.99 50,008,936 +0.00(+0.00%)
Aug 01, 2008 22.20 22.35 21.66 21.99 43,574,752 +0.00(+0.00%)
Jul 31, 2008 22.06 22.60 21.98 21.99 56,582,864 -0.18(-0.81%)
Jul 30, 2008 22.60 22.69 21.80 22.17 52,631,524 -0.25(-1.12%)
Jul 29, 2008 22.19 22.52 22.07 22.42 43,042,464 +0.44(+2.00%)
Jul 28, 2008 22.32 22.81 21.94 21.98 43,032,168 -0.45(-2.01%)
Jul 25, 2008 22.33 22.58 21.93 22.43 63,664,124 +0.67(+3.08%)
Jul 24, 2008 22.04 22.06 21.69 21.76 46,109,436 -0.41(-1.85%)
Jul 23, 2008 21.97 22.61 21.80 22.17 47,143,516 +0.27(+1.23%)
Jul 22, 2008 21.60 21.94 21.46 21.90 54,680,072 +0.06(+0.27%)
Jul 21, 2008 21.77 22.39 21.74 21.84 44,835,976 +0.18(+0.83%)
Jul 18, 2008 21.47 21.82 21.25 21.66 52,343,672 +0.14(+0.65%)
Jul 17, 2008 21.35 21.88 20.93 21.52 65,110,576 +0.42(+1.99%)
Jul 16, 2008 20.70 21.33 20.56 21.10 63,677,420 +0.06(+0.29%)
Jul 15, 2008 21.04 21.43 20.72 21.04 63,829,468 -0.26(-1.22%)
Jul 14, 2008 22.02 22.13 21.13 21.30 52,431,488 -0.52(-2.38%)
Jul 11, 2008 21.82 22.13 21.54 21.82 62,739,640 -0.31(-1.40%)
Jul 10, 2008 21.58 22.18 21.51 22.13 67,873,600 +0.55(+2.55%)
Jul 09, 2008 22.22 22.36 21.54 21.58 99,416,872 -1.30(-5.68%)
Jul 08, 2008 22.57 22.90 22.42 22.88 54,270,396 +0.31(+1.37%)
Jul 07, 2008 23.23 23.39 22.36 22.57 70,571,536 -0.55(-2.38%)
Jul 04, 2008 22.98 23.35 22.84 23.12 30,392,628 +0.00(+0.00%)
Jul 03, 2008 22.98 23.35 22.84 23.12 30,392,628 +0.28(+1.23%)
Jul 02, 2008 23.14 23.19 22.67 22.84 59,375,792 -0.31(-1.34%)
Jul 01, 2008 23.05 23.40 22.94 23.15 58,175,944 -0.11(-0.47%)
Jun 30, 2008 23.50 23.73 23.16 23.26 48,846,840 -0.35(-1.48%)
Jun 27, 2008 23.75 23.87 23.37 23.61 51,000,104 -0.21(-0.88%)
Jun 26, 2008 24.34 24.50 23.82 23.82 45,050,832 -0.88(-3.56%)
Jun 25, 2008 24.54 25.11 24.35 24.70 44,127,400 +0.22(+0.90%)
Jun 24, 2008 24.33 24.85 24.20 24.48 35,425,040 -0.07(-0.29%)
Jun 23, 2008 24.83 24.99 24.39 24.55 44,814,480 -0.09(-0.37%)
Jun 20, 2008 25.35 25.36 24.47 24.64 69,539,680 -0.88(-3.45%)
Jun 19, 2008 25.24 25.74 24.81 25.52 43,458,688 +0.24(+0.95%)
Jun 18, 2008 25.79 25.89 25.23 25.28 49,943,000 -0.69(-2.66%)
Jun 17, 2008 26.36 26.63 25.91 25.97 38,641,128 -0.30(-1.14%)
Jun 16, 2008 26.17 26.44 25.97 26.27 31,552,516 -0.10(-0.38%)
Jun 13, 2008 26.24 26.70 25.91 26.37 48,472,500 +0.41(+1.58%)
Jun 12, 2008 25.94 26.32 25.64 25.96 43,929,492 +0.31(+1.21%)
Jun 11, 2008 26.35 26.43 25.52 25.65 53,172,556 -0.71(-2.69%)
Jun 10, 2008 26.35 26.58 26.08 26.36 37,628,196 -0.07(-0.26%)
Jun 09, 2008 26.71 26.74 26.03 26.43 44,900,784 -0.11(-0.41%)
Jun 06, 2008 27.32 27.45 26.50 26.54 68,881,496 -1.00(-3.63%)
Jun 05, 2008 26.76 27.72 26.75 27.54 78,060,032 +0.78(+2.91%)
Jun 04, 2008 26.22 26.98 26.21 26.76 60,376,696 +0.42(+1.59%)
Jun 03, 2008 26.35 26.80 26.22 26.34 46,730,164 -0.01(-0.04%)
Jun 02, 2008 26.72 26.82 26.24 26.35 58,968,332 -0.37(-1.38%)
May 30, 2008 26.15 26.92 26.13 26.72 61,436,168 +0.51(+1.95%)
May 29, 2008 25.58 26.35 25.52 26.21 58,349,552 +0.67(+2.62%)
May 28, 2008 26.01 26.04 25.32 25.54 45,467,400 -0.05(-0.20%)
May 27, 2008 25.06 25.69 25.04 25.59 37,305,052 +0.49(+1.95%)
May 26, 2008 25.40 25.43 24.90 25.10 41,665,620 +0.00(+0.00%)
May 23, 2008 25.40 25.43 24.90 25.10 41,661,672 -0.48(-1.88%)
May 22, 2008 25.36 25.80 25.19 25.58 35,030,476 +0.21(+0.83%)
May 21, 2008 25.85 26.12 25.16 25.37 42,863,608 -0.48(-1.86%)
May 20, 2008 26.13 26.46 25.66 25.85 41,092,040 -0.52(-1.97%)
May 19, 2008 26.51 26.90 26.15 26.37 41,595,388 -0.14(-0.53%)
May 16, 2008 26.53 26.65 26.03 26.51 57,309,392 +0.01(+0.04%)
May 15, 2008 25.68 26.56 25.64 26.50 55,903,104 +0.75(+2.91%)
May 14, 2008 26.00 26.34 25.72 25.75 49,827,432 -0.14(-0.54%)
May 13, 2008 25.86 26.05 25.65 25.89 35,987,956 +0.05(+0.19%)
May 12, 2008 25.45 25.87 25.40 25.84 38,120,880 +0.35(+1.37%)
May 09, 2008 25.40 25.64 25.26 25.49 38,454,680 -0.21(-0.82%)
May 08, 2008 25.99 26.00 25.30 25.70 48,304,496 -0.08(-0.31%)
May 07, 2008 26.25 27.00 25.65 25.78 91,353,936 -0.55(-2.09%)
May 06, 2008 26.05 26.49 25.78 26.33 91,360,912 +0.05(+0.19%)
May 05, 2008 26.46 26.71 26.15 26.28 62,446,436 -0.47(-1.76%)
May 02, 2008 26.97 27.00 26.42 26.75 67,171,104 +0.08(+0.30%)
May 01, 2008 25.64 26.87 25.50 26.67 71,455,144 +1.03(+4.02%)
Apr 30, 2008 25.69 25.97 25.51 25.64 52,329,408 +0.13(+0.51%)
Apr 29, 2008 25.26 25.82 25.25 25.51 37,921,696 +0.16(+0.63%)
Apr 28, 2008 25.64 25.76 25.30 25.35 33,970,680 -0.25(-0.98%)
Apr 25, 2008 26.11 26.13 25.10 25.60 53,425,740 -0.43(-1.65%)
Apr 24, 2008 25.56 26.29 25.28 26.03 53,925,324 +0.59(+2.32%)
Apr 23, 2008 25.36 25.56 25.16 25.44 51,028,548 +0.52(+2.09%)
Apr 22, 2008 24.73 24.96 24.55 24.92 46,729,304 +0.03(+0.12%)
Apr 21, 2008 24.35 25.00 24.26 24.89 43,041,932 +0.38(+1.55%)
Apr 18, 2008 24.53 24.80 24.21 24.51 55,200,032 +0.62(+2.60%)
Apr 17, 2008 23.98 24.01 23.58 23.89 38,297,944 +0.06(+0.25%)
Apr 16, 2008 23.46 24.00 23.33 23.83 51,211,040 +0.72(+3.12%)
Apr 15, 2008 23.41 23.47 22.91 23.11 47,905,240 -0.20(-0.86%)
Apr 14, 2008 23.28 23.59 23.15 23.31 31,406,748 -0.07(-0.30%)
Apr 11, 2008 23.42 23.78 23.35 23.38 49,711,584 -0.66(-2.75%)
Apr 10, 2008 23.75 24.21 23.36 24.04 62,580,320 +0.51(+2.17%)
Apr 09, 2008 23.95 24.14 23.34 23.53 60,616,504 -0.43(-1.79%)
Apr 08, 2008 23.82 24.16 23.75 23.96 47,070,456 +0.02(+0.08%)
Apr 07, 2008 24.56 24.58 23.87 23.94 54,634,896 -0.45(-1.85%)
Apr 04, 2008 24.36 24.82 24.06 24.39 48,347,880 +0.16(+0.66%)
Apr 03, 2008 24.09 24.40 24.01 24.23 62,476,640 -0.73(-2.92%)
Apr 02, 2008 25.04 25.55 24.79 24.96 51,506,660 -0.02(-0.09%)
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.