Skip to main content

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.36 39.43 38.91 38.91 748,325 -0.35(-0.90%)
Oct 30, 2013 39.53 39.68 39.06 39.27 1,061,820 -0.67(-1.67%)
Oct 29, 2013 39.58 40.52 39.50 39.94 1,588,321 +0.04(+0.10%)
Oct 28, 2013 39.80 39.90 39.62 39.90 662,578 -0.22(-0.54%)
Oct 25, 2013 40.02 40.14 39.88 40.11 335,265 -0.06(-0.16%)
Oct 24, 2013 40.24 40.26 40.01 40.18 773,969 +0.30(+0.75%)
Oct 23, 2013 39.71 39.94 39.49 39.88 939,387 -0.72(-1.77%)
Oct 22, 2013 40.63 41.05 40.52 40.60 878,646 +0.23(+0.58%)
Oct 21, 2013 40.17 40.42 40.15 40.36 1,350,586 -0.56(-1.38%)
Oct 18, 2013 40.87 41.02 40.74 40.93 979,153 +0.43(+1.07%)
Oct 17, 2013 39.98 40.52 39.95 40.49 1,204,693 +0.54(+1.35%)
Oct 16, 2013 39.65 40.06 39.58 39.95 1,104,806 +0.84(+2.14%)
Oct 15, 2013 39.36 39.44 39.07 39.11 836,309 -0.12(-0.31%)
Oct 14, 2013 39.12 39.30 38.88 39.24 766,285 +0.30(+0.77%)
Oct 11, 2013 38.82 38.99 38.66 38.94 1,911,012 +0.40(+1.04%)
Oct 10, 2013 37.96 38.57 37.94 38.53 2,112,678 +1.47(+3.95%)
Oct 09, 2013 37.21 37.28 36.80 37.07 705,283 +0.25(+0.68%)
Oct 08, 2013 37.23 37.29 36.80 36.82 508,953 -0.46(-1.23%)
Oct 07, 2013 37.19 37.40 37.13 37.28 810,960 -0.71(-1.87%)
Oct 04, 2013 37.86 38.12 37.79 37.99 381,039 +0.23(+0.62%)
Oct 03, 2013 37.87 37.92 37.54 37.75 559,277 -0.20(-0.53%)
Oct 02, 2013 37.85 37.96 37.41 37.96 598,273 +0.22(+0.58%)
Oct 01, 2013 37.32 37.76 37.21 37.74 793,165 +0.79(+2.14%)
Sep 30, 2013 36.76 37.19 36.71 36.95 815,752 -0.26(-0.69%)
Sep 27, 2013 37.38 37.42 37.09 37.21 1,296,324 -0.08(-0.22%)
Sep 26, 2013 37.17 37.50 37.12 37.29 940,101 -0.22(-0.58%)
Sep 25, 2013 37.77 37.78 37.46 37.50 1,835,027 -0.91(-2.37%)
Sep 24, 2013 38.66 38.73 38.38 38.41 1,065,681 +0.05(+0.13%)
Sep 23, 2013 38.33 38.41 38.12 38.37 1,136,491 -0.04(-0.10%)
Sep 20, 2013 39.17 39.19 38.25 38.41 2,078,459 -0.93(-2.37%)
Sep 19, 2013 39.52 39.57 39.15 39.34 1,548,394 -0.20(-0.51%)
Sep 18, 2013 38.37 39.55 38.03 39.54 2,262,746 +1.22(+3.19%)
Sep 17, 2013 38.20 38.32 38.08 38.32 950,590 +0.02(+0.06%)
Sep 16, 2013 38.00 38.41 37.75 38.29 2,232,178 +0.90(+2.41%)
Sep 13, 2013 37.17 37.50 36.98 37.39 739,082 -0.06(-0.17%)
Sep 12, 2013 37.62 37.72 37.30 37.46 875,478 -0.33(-0.87%)
Sep 11, 2013 37.51 37.79 37.51 37.79 1,047,402 +0.42(+1.12%)
Sep 10, 2013 37.11 37.38 36.99 37.37 1,862,362 +0.89(+2.43%)
Sep 09, 2013 36.29 36.59 36.13 36.48 1,053,989 +0.65(+1.82%)
Sep 06, 2013 35.92 36.01 35.43 35.83 946,043 +0.16(+0.45%)
Sep 05, 2013 35.49 35.76 35.44 35.67 1,093,171 -0.01(-0.02%)
Sep 04, 2013 35.38 35.80 35.31 35.68 1,095,088 +0.27(+0.77%)
Sep 03, 2013 35.66 35.71 35.14 35.40 1,297,652 +0.43(+1.24%)
Aug 30, 2013 35.15 35.27 34.83 34.97 1,053,638 +0.33(+0.95%)
Aug 29, 2013 34.42 34.79 34.37 34.64 1,266,769 -0.34(-0.97%)
Aug 28, 2013 34.65 35.23 34.56 34.98 1,052,879 +0.09(+0.25%)
Aug 27, 2013 35.07 35.42 34.83 34.89 2,303,787 -1.36(-3.75%)
Aug 26, 2013 36.51 36.59 36.25 36.25 1,058,769 -0.40(-1.10%)
Aug 23, 2013 36.58 36.81 36.43 36.65 940,072 +0.52(+1.43%)
Aug 22, 2013 36.10 36.38 36.00 36.14 1,367,453 +0.87(+2.47%)
Aug 21, 2013 35.27 35.71 35.04 35.27 2,189,646 -0.66(-1.84%)
Aug 20, 2013 35.70 36.09 35.54 35.93 1,082,194 -0.02(-0.04%)
Aug 19, 2013 36.47 36.50 35.94 35.94 1,099,243 -0.64(-1.74%)
Aug 16, 2013 36.42 36.82 36.37 36.58 813,405 +0.32(+0.89%)
Aug 15, 2013 35.88 36.28 35.54 36.26 1,307,989 +0.00(+0.00%)
Aug 14, 2013 35.97 36.37 35.97 36.26 871,410 -0.35(-0.95%)
Aug 13, 2013 36.47 36.71 36.18 36.60 563,884 -0.16(-0.44%)
Aug 12, 2013 36.42 36.79 36.40 36.76 948,442 -0.17(-0.46%)
Aug 09, 2013 36.80 37.05 36.63 36.93 951,215 +0.27(+0.72%)
Aug 08, 2013 36.47 36.87 36.38 36.67 849,212 +0.64(+1.79%)
Aug 07, 2013 35.88 36.09 35.72 36.02 593,734 +0.16(+0.45%)
Aug 06, 2013 36.35 36.37 35.70 35.86 746,840 -0.62(-1.70%)
Aug 05, 2013 36.37 36.57 36.29 36.48 549,655 -0.43(-1.16%)
Aug 02, 2013 36.71 36.94 36.69 36.91 621,602 -0.15(-0.41%)
Aug 01, 2013 36.71 37.18 36.67 37.06 1,211,925 +0.83(+2.29%)
Jul 31, 2013 36.01 36.60 35.95 36.23 1,562,184 -0.31(-0.86%)
Jul 30, 2013 37.04 37.14 36.32 36.55 3,257,399 -1.89(-4.92%)
Jul 29, 2013 38.43 38.51 38.10 38.44 965,870 -0.27(-0.69%)
Jul 26, 2013 38.40 38.74 38.25 38.70 990,978 -0.10(-0.27%)
Jul 25, 2013 38.21 38.81 38.15 38.81 1,238,275 +0.48(+1.26%)
Jul 24, 2013 38.34 38.44 38.10 38.33 1,279,963 +0.40(+1.06%)
Jul 23, 2013 38.09 38.11 37.62 37.92 945,425 +0.03(+0.08%)
Jul 22, 2013 37.71 38.03 37.70 37.89 2,260,548 +0.74(+1.99%)
Jul 19, 2013 37.00 37.17 36.88 37.15 1,209,736 +0.67(+1.83%)
Jul 18, 2013 36.06 36.67 36.06 36.48 1,398,503 +0.85(+2.40%)
Jul 17, 2013 35.78 35.84 35.43 35.63 533,583 +0.14(+0.39%)
Jul 16, 2013 35.63 35.68 35.35 35.49 839,927 -0.21(-0.59%)
Jul 15, 2013 35.55 35.73 35.38 35.70 923,754 +0.39(+1.09%)
Jul 12, 2013 35.17 35.31 34.89 35.31 894,596 +0.06(+0.18%)
Jul 11, 2013 35.25 35.37 34.90 35.25 1,625,006 +0.81(+2.34%)
Jul 10, 2013 34.35 34.66 33.98 34.44 1,816,942 +0.90(+2.69%)
Jul 09, 2013 33.71 33.61 33.16 33.54 1,300,515 +0.23(+0.70%)
Jul 08, 2013 33.63 33.78 33.24 33.31 1,187,003 +0.19(+0.58%)
Jul 05, 2013 33.30 33.42 32.80 33.12 1,345,772 +0.06(+0.17%)
Jul 03, 2013 32.15 33.07 32.12 33.06 1,246,662 -0.06(-0.19%)
Jul 02, 2013 33.20 33.61 32.91 33.12 1,352,572 -0.68(-2.02%)
Jul 01, 2013 34.08 34.32 33.78 33.81 943,668 +0.02(+0.07%)
Jun 28, 2013 33.74 33.95 33.58 33.78 2,057,837 -1.07(-3.07%)
Jun 27, 2013 35.03 35.19 34.63 34.85 1,545,139 -0.40(-1.14%)
Jun 26, 2013 35.48 35.59 35.18 35.26 1,454,420 +0.31(+0.90%)
Jun 25, 2013 34.89 35.10 34.33 34.94 1,272,298 +0.38(+1.10%)
Jun 24, 2013 34.39 34.98 34.34 34.56 2,462,150 -0.72(-2.05%)
Jun 21, 2013 35.29 35.52 34.71 35.29 3,062,137 +0.21(+0.60%)
Jun 20, 2013 35.51 35.67 34.84 35.08 2,237,870 -1.25(-3.44%)
Jun 19, 2013 37.11 37.29 36.21 36.33 1,851,262 -1.01(-2.70%)
Jun 18, 2013 37.32 37.67 37.17 37.34 1,725,999 +0.48(+1.31%)
Jun 17, 2013 37.23 37.38 36.62 36.85 1,809,745 +0.02(+0.04%)
Jun 14, 2013 37.19 37.60 36.73 36.84 1,999,262 -0.76(-2.01%)
Jun 13, 2013 36.90 37.61 36.71 37.59 1,339,331 +0.83(+2.26%)
Jun 12, 2013 37.18 37.34 36.64 36.76 1,858,730 -0.98(-2.60%)
Jun 11, 2013 37.85 38.03 37.52 37.75 1,212,707 -0.83(-2.15%)
Jun 10, 2013 39.03 39.03 38.35 38.58 1,254,150 +0.13(+0.34%)
Jun 07, 2013 37.92 38.78 37.64 38.45 1,382,361 +0.77(+2.03%)
Jun 06, 2013 37.58 37.85 36.93 37.68 1,718,383 +0.08(+0.21%)
Jun 05, 2013 38.10 38.19 37.43 37.60 1,509,780 -0.64(-1.68%)
Jun 04, 2013 38.60 38.82 37.96 38.25 1,766,783 +0.31(+0.83%)
Jun 03, 2013 37.87 38.01 37.59 37.93 2,183,291 +0.63(+1.68%)
May 31, 2013 37.66 37.88 37.29 37.30 1,584,828 -0.70(-1.84%)
May 30, 2013 37.80 38.36 37.72 38.00 2,185,740 +0.82(+2.21%)
May 29, 2013 37.21 37.54 37.05 37.18 2,267,116 -0.06(-0.15%)
May 28, 2013 37.84 37.89 37.05 37.24 2,408,125 +0.60(+1.63%)
May 24, 2013 36.39 36.65 36.26 36.64 1,725,489 -0.22(-0.60%)
May 23, 2013 36.35 37.05 36.20 36.86 1,887,503 -0.17(-0.45%)
May 22, 2013 37.52 38.04 36.76 37.03 2,182,276 -0.42(-1.12%)
May 21, 2013 37.29 37.50 37.01 37.45 1,851,468 -0.48(-1.27%)
May 20, 2013 37.63 38.32 37.60 37.93 1,939,405 -0.32(-0.83%)
May 17, 2013 37.43 38.33 37.38 38.24 3,511,385 +1.41(+3.84%)
May 16, 2013 37.15 37.35 36.74 36.83 2,209,255 -0.59(-1.58%)
May 15, 2013 37.03 37.54 36.96 37.42 2,302,366 +0.34(+0.92%)
May 13, 2013 36.80 37.20 36.67 37.08 1,917,938 -0.41(-1.09%)
May 10, 2013 37.27 37.49 36.87 37.49 2,368,900 -0.39(-1.02%)
May 09, 2013 38.32 38.35 37.68 37.88 2,308,987 -0.65(-1.68%)
May 08, 2013 38.19 38.53 38.01 38.53 2,403,724 +0.02(+0.04%)
May 07, 2013 38.62 38.79 37.99 38.51 2,978,428 +0.58(+1.54%)
May 06, 2013 38.02 38.06 37.61 37.93 1,766,039 +0.15(+0.40%)
May 03, 2013 37.64 38.02 36.97 37.78 3,347,242 +0.81(+2.18%)
May 02, 2013 36.44 36.99 36.36 36.97 3,493,590 +0.78(+2.16%)
May 01, 2013 36.00 36.61 36.00 36.19 3,089,260 -0.16(-0.43%)
Apr 30, 2013 36.48 36.68 35.98 36.35 8,201,567 +1.74(+5.02%)
Apr 29, 2013 33.88 35.13 32.62 34.61 14,567,221 +1.25(+3.74%)
Apr 26, 2013 32.95 33.45 33.30 33.37 1,334,221 -0.13(-0.40%)
Apr 25, 2013 33.48 33.85 33.38 33.50 2,150,637 +0.17(+0.52%)
Apr 24, 2013 33.04 33.58 32.82 33.33 2,145,653 +0.82(+2.53%)
Apr 23, 2013 32.40 32.66 32.32 32.51 3,670,992 +1.06(+3.36%)
Apr 22, 2013 31.37 31.58 30.79 31.45 1,768,029 +0.47(+1.50%)
Apr 19, 2013 31.00 31.20 30.75 30.98 2,160,645 +0.60(+1.97%)
Apr 18, 2013 31.16 31.20 30.14 30.38 3,380,489 -0.80(-2.56%)
Apr 17, 2013 31.67 31.83 30.86 31.18 3,554,547 -1.35(-4.15%)
Apr 16, 2013 32.74 32.77 32.24 32.53 1,772,676 +0.91(+2.87%)
Apr 15, 2013 32.40 32.40 31.57 31.62 1,724,332 -1.01(-3.10%)
Apr 12, 2013 32.53 32.66 32.20 32.63 1,528,538 -0.72(-2.15%)
Apr 11, 2013 33.46 33.87 33.18 33.35 1,754,451 +0.02(+0.05%)
Apr 10, 2013 33.09 33.65 33.00 33.34 2,909,623 +1.07(+3.30%)
Apr 09, 2013 32.02 32.36 31.82 32.27 2,670,873 +0.88(+2.79%)
Apr 08, 2013 31.09 31.39 30.87 31.39 1,624,112 +0.09(+0.30%)
Apr 05, 2013 30.89 31.36 30.63 31.30 2,227,196 +0.16(+0.51%)
Apr 04, 2013 30.97 31.33 30.76 31.14 1,897,719 +0.17(+0.53%)
Apr 03, 2013 31.67 31.74 30.84 30.97 2,804,027 -0.58(-1.85%)
Apr 02, 2013 31.31 31.91 31.18 31.56 2,862,100 +0.99(+3.25%)
Apr 01, 2013 30.88 30.97 30.34 30.56 1,923,300 -0.32(-1.02%)
Mar 28, 2013 31.15 31.31 30.71 30.88 2,658,692 +0.04(+0.13%)
Mar 27, 2013 30.55 30.95 30.33 30.84 4,064,870 -0.94(-2.96%)
Mar 26, 2013 31.84 32.25 31.65 31.78 2,626,277 -0.08(-0.25%)
Mar 25, 2013 33.10 33.14 31.57 31.86 4,148,310 -1.38(-4.16%)
Mar 22, 2013 33.52 33.55 33.08 33.24 1,644,242 +0.09(+0.26%)
Mar 21, 2013 33.16 33.69 32.93 33.15 1,949,542 +0.08(+0.24%)
Mar 20, 2013 33.41 33.48 32.85 33.07 1,414,022 +0.17(+0.53%)
Mar 19, 2013 33.57 33.67 32.34 32.90 4,781,444 -1.06(-3.11%)
Mar 18, 2013 33.78 34.45 33.75 33.96 2,800,374 -1.27(-3.61%)
Mar 15, 2013 35.36 35.37 35.00 35.23 1,668,329 +0.01(+0.02%)
Mar 14, 2013 35.15 35.25 34.84 35.22 1,105,786 +0.65(+1.87%)
Mar 13, 2013 34.46 34.66 34.27 34.57 1,648,584 -0.55(-1.57%)
Mar 12, 2013 35.54 35.77 34.90 35.13 1,738,053 -0.10(-0.29%)
Mar 11, 2013 34.72 35.26 34.67 35.23 3,505,060 -0.40(-1.13%)
Mar 08, 2013 35.74 35.82 35.35 35.63 2,523,940 +0.39(+1.12%)
Mar 07, 2013 34.87 35.32 34.86 35.24 1,048,767 +0.29(+0.84%)
Mar 06, 2013 35.35 35.41 34.71 34.95 1,799,055 -0.02(-0.05%)
Mar 05, 2013 34.94 35.32 34.86 34.96 2,554,174 +0.62(+1.82%)
Mar 04, 2013 33.93 34.49 33.73 34.34 1,855,826 -0.16(-0.46%)
Mar 01, 2013 34.12 34.69 33.92 34.50 3,713,476 -1.60(-4.44%)
Feb 28, 2013 36.18 36.49 36.05 36.10 1,244,482 -0.20(-0.54%)
Feb 27, 2013 35.34 36.41 35.30 36.30 1,640,727 +0.58(+1.64%)
Feb 26, 2013 35.98 36.31 35.40 35.71 2,500,159 -0.06(-0.18%)
Feb 25, 2013 38.96 39.02 35.71 35.77 5,729,488 -1.33(-3.57%)
Feb 22, 2013 36.86 37.10 36.37 37.10 2,387,334 +0.98(+2.71%)
Feb 21, 2013 36.55 36.57 36.03 36.12 2,905,222 -1.44(-3.85%)
Feb 20, 2013 38.57 38.62 37.53 37.57 1,262,997 -1.11(-2.88%)
Feb 19, 2013 38.34 38.73 38.29 38.68 1,085,997 +0.89(+2.36%)
Feb 15, 2013 38.47 38.48 37.52 37.79 1,716,506 -0.69(-1.81%)
Feb 14, 2013 37.88 38.48 37.85 38.48 1,626,208 -0.50(-1.28%)
Feb 13, 2013 39.22 39.37 38.83 38.98 888,381 -0.39(-0.98%)
Feb 12, 2013 38.86 39.52 38.77 39.37 1,323,040 +0.69(+1.78%)
Feb 11, 2013 38.89 38.89 38.28 38.68 1,395,450 -0.32(-0.83%)
Feb 08, 2013 38.64 39.07 38.64 39.00 2,057,555 +0.24(+0.63%)
Feb 07, 2013 39.35 39.49 38.48 38.76 2,015,668 -1.11(-2.79%)
Feb 06, 2013 39.47 39.89 39.41 39.87 1,835,490 +0.30(+0.76%)
Feb 04, 2013 40.79 40.95 39.42 39.57 2,767,383 -2.03(-4.88%)
Feb 01, 2013 41.32 41.93 40.87 41.60 3,007,631 +0.82(+2.01%)
Jan 31, 2013 40.68 41.28 40.49 40.78 4,206,901 +1.01(+2.54%)
Jan 30, 2013 39.31 39.92 39.21 39.77 2,306,588 +0.46(+1.16%)
Jan 29, 2013 38.90 39.39 38.81 39.31 1,125,016 +0.09(+0.24%)
Jan 28, 2013 39.48 39.51 39.07 39.22 1,167,388 +0.15(+0.38%)
Jan 25, 2013 38.85 39.07 38.64 39.07 1,724,781 +0.84(+2.19%)
Jan 24, 2013 37.94 38.43 37.91 38.23 1,851,072 +0.95(+2.54%)
Jan 23, 2013 37.30 37.61 37.10 37.28 2,123,605 -0.87(-2.28%)
Jan 22, 2013 37.76 38.20 37.54 38.15 2,478,470 -0.55(-1.43%)
Jan 18, 2013 38.74 38.83 38.37 38.70 1,102,414 +0.13(+0.35%)
Jan 17, 2013 38.92 38.96 38.52 38.57 1,540,798 +0.20(+0.51%)
Jan 16, 2013 38.21 38.70 38.09 38.37 1,930,267 -0.47(-1.20%)
Jan 15, 2013 38.53 38.85 38.43 38.84 1,382,630 -0.19(-0.49%)
Jan 14, 2013 39.15 39.21 38.69 39.03 1,217,461 -0.14(-0.36%)
Jan 11, 2013 39.03 39.26 38.72 39.17 1,347,305 +0.09(+0.22%)
Jan 10, 2013 39.23 39.26 38.50 39.08 2,961,664 +1.59(+4.23%)
Jan 09, 2013 37.87 37.98 37.42 37.49 1,317,191 +0.07(+0.19%)
Jan 08, 2013 37.63 37.64 37.16 37.42 1,826,792 +0.50(+1.35%)
Jan 07, 2013 36.91 37.08 36.74 36.93 2,083,560 +0.75(+2.07%)
Jan 04, 2013 35.71 36.22 35.61 36.18 885,073 +0.57(+1.60%)
Jan 03, 2013 35.53 35.90 35.46 35.61 1,800,302 -0.26(-0.73%)
Jan 02, 2013 35.64 35.88 35.44 35.87 1,831,380 +0.93(+2.67%)
Dec 31, 2012 34.13 35.06 34.13 34.94 1,990,290 +0.74(+2.17%)
Dec 28, 2012 34.40 34.49 34.16 34.20 1,030,962 -0.83(-2.37%)
Dec 27, 2012 35.34 35.36 34.50 35.02 1,722,158 +0.73(+2.12%)
Dec 26, 2012 34.46 34.72 34.15 34.30 767,052 -0.07(-0.21%)
Dec 24, 2012 34.62 34.62 34.27 34.37 301,362 -0.11(-0.32%)
Dec 21, 2012 33.93 34.51 33.88 34.48 2,255,629 -0.88(-2.48%)
Dec 20, 2012 35.07 35.36 34.90 35.36 1,221,746 +0.22(+0.63%)
Dec 19, 2012 35.63 35.63 35.05 35.13 1,591,104 +0.22(+0.63%)
Dec 18, 2012 34.20 34.92 34.03 34.91 1,584,880 +0.88(+2.60%)
Dec 17, 2012 33.60 34.05 33.58 34.03 1,847,202 +0.21(+0.63%)
Dec 14, 2012 33.65 34.08 33.55 33.82 2,354,763 -0.48(-1.40%)
Dec 13, 2012 34.46 34.93 34.10 34.30 3,128,620 -0.89(-2.53%)
Dec 12, 2012 35.19 35.75 34.90 35.19 2,050,388 -0.02(-0.04%)
Dec 11, 2012 34.98 35.30 34.95 35.21 1,413,813 +0.32(+0.93%)
Dec 10, 2012 34.80 35.00 34.73 34.88 1,527,030 -0.50(-1.41%)
Dec 07, 2012 35.30 35.43 34.98 35.38 2,303,613 -0.53(-1.47%)
Dec 06, 2012 35.87 36.02 35.54 35.91 3,062,493 -0.46(-1.26%)
Dec 05, 2012 35.88 36.62 35.82 36.37 2,519,037 +0.84(+2.36%)
Dec 04, 2012 35.67 35.85 35.33 35.53 2,577,497 +0.69(+1.99%)
Nov 30, 2012 34.73 35.12 34.61 34.83 1,610,069 +0.21(+0.59%)
Nov 29, 2012 34.76 34.82 34.33 34.63 1,618,265 +0.54(+1.60%)
Nov 28, 2012 33.38 34.11 33.07 34.08 3,709,744 -0.20(-0.58%)
Nov 27, 2012 34.49 34.75 34.23 34.28 2,004,090 +0.10(+0.30%)
Nov 26, 2012 34.00 34.20 33.82 34.18 1,025,336 -0.45(-1.30%)
Nov 23, 2012 34.25 34.64 34.16 34.63 1,035,963 +1.24(+3.71%)
Nov 21, 2012 33.26 33.42 33.15 33.39 1,208,595 -0.23(-0.68%)
Nov 20, 2012 33.03 33.75 33.01 33.62 1,792,100 -0.52(-1.53%)
Nov 19, 2012 33.57 34.22 33.55 34.14 1,711,010 +1.33(+4.04%)
Nov 16, 2012 33.03 33.12 32.20 32.81 2,760,710 -0.83(-2.46%)
Nov 15, 2012 33.76 34.01 33.47 33.64 1,952,115 +0.73(+2.21%)
Nov 14, 2012 33.91 34.01 32.85 32.92 1,804,452 -0.81(-2.39%)
Nov 13, 2012 33.45 34.39 33.33 33.72 1,536,402 +0.11(+0.33%)
Nov 12, 2012 33.52 33.68 33.37 33.61 1,317,551 +0.18(+0.54%)
Nov 09, 2012 32.98 33.84 32.97 33.43 2,970,167 -0.73(-2.13%)
Nov 08, 2012 34.68 34.97 34.16 34.16 1,716,327 -0.65(-1.86%)
Nov 07, 2012 35.11 35.19 34.51 34.80 3,586,663 -1.58(-4.34%)
Nov 06, 2012 36.10 36.65 36.09 36.38 1,101,515 +0.68(+1.90%)
Nov 05, 2012 35.51 35.76 35.25 35.70 1,370,080 -0.20(-0.55%)
Nov 02, 2012 36.19 36.29 35.75 35.90 1,672,597 -0.88(-2.38%)
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.