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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 6.509 6.802 6.372 6.779 23,847,770 +0.27(+4.14%)
Nov 26, 2008 6.040 6.509 6.028 6.509 49,797,892 +0.37(+6.05%)
Nov 25, 2008 6.130 6.251 5.880 6.138 84,610,440 +0.16(+2.75%)
Nov 24, 2008 5.532 5.997 5.489 5.974 132,089,384 +0.47(+8.60%)
Nov 21, 2008 5.274 5.500 4.977 5.500 141,918,016 +0.30(+5.79%)
Nov 20, 2008 5.461 5.692 5.004 5.199 104,961,752 -0.18(-3.41%)
Nov 19, 2008 6.071 6.247 5.364 5.383 71,999,144 -0.65(-10.70%)
Nov 18, 2008 6.007 6.040 5.715 6.028 64,339,644 +0.09(+1.51%)
Nov 17, 2008 6.060 6.196 5.833 5.938 60,430,936 -0.13(-2.19%)
Nov 14, 2008 6.294 6.552 6.052 6.071 70,791,504 -0.29(-4.49%)
Nov 13, 2008 5.813 6.396 5.598 6.357 85,395,528 +0.50(+8.62%)
Nov 12, 2008 6.091 6.106 5.841 5.852 77,381,944 -0.30(-4.89%)
Nov 11, 2008 6.415 6.423 5.966 6.153 61,594,840 -0.31(-4.84%)
Nov 10, 2008 6.982 7.037 6.314 6.466 49,694,932 -0.34(-5.00%)
Nov 07, 2008 6.665 6.818 6.507 6.806 47,605,720 +0.28(+4.25%)
Nov 06, 2008 6.509 6.708 6.407 6.529 70,159,112 -0.08(-1.18%)
Nov 05, 2008 6.920 6.933 6.607 6.607 82,869,016 -0.34(-4.90%)
Nov 04, 2008 6.849 7.049 6.693 6.947 86,949,016 +0.27(+3.98%)
Nov 03, 2008 6.454 6.791 6.157 6.681 60,009,460 +0.52(+8.44%)
Oct 31, 2008 5.868 6.372 5.739 6.161 72,702,312 +0.26(+4.37%)
Oct 30, 2008 6.224 6.576 5.688 5.903 75,038,928 -0.07(-1.18%)
Oct 29, 2008 6.392 6.392 5.895 5.974 103,289,760 -0.66(-9.91%)
Oct 28, 2008 5.387 6.935 5.332 6.630 92,018,792 +1.31(+24.52%)
Oct 27, 2008 5.031 5.532 4.988 5.325 75,420,072 +0.22(+4.21%)
Oct 24, 2008 5.086 6.353 4.887 5.110 87,918,752 -0.45(-8.09%)
Oct 23, 2008 5.571 5.622 5.164 5.559 87,898,696 +0.01(+0.14%)
Oct 22, 2008 5.876 5.907 5.395 5.551 83,437,744 -0.45(-7.55%)
Oct 21, 2008 6.153 6.314 5.981 6.005 51,964,580 -0.24(-3.82%)
Oct 20, 2008 5.974 6.243 5.950 6.243 57,541,460 +0.29(+4.86%)
Oct 17, 2008 5.845 6.990 5.704 5.954 93,655,856 -0.05(-0.85%)
Oct 16, 2008 5.586 6.024 5.411 6.005 109,684,464 +0.44(+7.94%)
Oct 15, 2008 6.407 6.466 5.536 5.563 86,658,152 -0.94(-14.48%)
Oct 14, 2008 7.010 7.217 6.372 6.505 77,509,000 -0.13(-1.94%)
Oct 13, 2008 6.110 6.658 6.040 6.634 93,237,984 +0.63(+10.48%)
Oct 10, 2008 6.228 6.357 5.477 6.005 180,624,000 -0.37(-5.82%)
Oct 09, 2008 6.619 6.908 6.286 6.376 131,947,776 -0.27(-4.00%)
Oct 08, 2008 6.407 7.006 6.353 6.642 124,211,656 -0.06(-0.93%)
Oct 07, 2008 7.107 7.459 6.703 6.705 94,010,792 -0.39(-5.46%)
Oct 06, 2008 6.982 7.197 6.587 7.092 107,332,528 -0.10(-1.35%)
Oct 03, 2008 7.282 7.520 7.173 7.189 86,212,688 +0.03(+0.38%)
Oct 02, 2008 7.552 7.634 7.142 7.161 73,568,832 -0.39(-5.17%)
Oct 01, 2008 7.657 7.657 7.435 7.552 75,089,408 -0.11(-1.43%)
Sep 30, 2008 7.193 7.665 7.177 7.661 86,839,128 +0.63(+9.00%)
Sep 29, 2008 7.813 8.004 6.978 7.029 120,394,416 -1.05(-13.00%)
Sep 26, 2008 7.700 8.106 7.673 8.079 71,719,728 +0.31(+4.02%)
Sep 25, 2008 7.567 7.844 7.563 7.766 59,467,196 +0.28(+3.75%)
Sep 24, 2008 7.648 7.648 7.411 7.485 43,443,508 -0.03(-0.42%)
Sep 23, 2008 7.786 7.903 7.470 7.517 54,906,808 -0.24(-3.12%)
Sep 22, 2008 7.993 8.079 7.747 7.759 46,670,112 -0.32(-4.01%)
Sep 19, 2008 8.164 8.317 3.590 8.082 99,377,040 +0.11(+1.32%)
Sep 18, 2008 7.747 8.059 7.602 7.977 99,176,864 +0.38(+4.98%)
Sep 17, 2008 7.821 7.954 7.595 7.599 106,449,904 -0.42(-5.21%)
Sep 16, 2008 7.989 8.270 7.840 8.016 87,828,160 -0.12(-1.53%)
Sep 15, 2008 8.324 8.383 8.118 8.141 75,386,672 -0.33(-3.92%)
Sep 12, 2008 8.399 8.539 8.250 8.473 62,031,688 +0.07(+0.84%)
Sep 11, 2008 8.168 8.414 8.161 8.402 56,566,620 +0.16(+1.94%)
Sep 10, 2008 8.168 8.332 8.028 8.242 63,329,956 +0.16(+1.98%)
Sep 09, 2008 8.352 8.484 8.074 8.082 69,290,152 -0.24(-2.86%)
Sep 08, 2008 8.192 8.328 8.114 8.321 73,740,312 +0.28(+3.44%)
Sep 05, 2008 8.153 8.215 7.965 8.043 54,449,644 -0.09(-1.15%)
Sep 04, 2008 8.328 8.438 8.137 8.137 42,807,204 -0.27(-3.25%)
Sep 03, 2008 8.252 8.441 8.223 8.410 52,452,248 +0.15(+1.84%)
Sep 02, 2008 8.391 8.566 8.196 8.258 48,554,008 -0.01(-0.09%)
Aug 29, 2008 8.360 8.391 8.246 8.266 37,179,984 -0.19(-2.22%)
Aug 28, 2008 8.344 8.484 8.317 8.453 34,784,788 +0.15(+1.79%)
Aug 27, 2008 8.266 8.432 8.200 8.305 31,857,652 +0.07(+0.90%)
Aug 26, 2008 8.118 8.285 8.075 8.231 27,892,944 +0.11(+1.39%)
Aug 25, 2008 8.434 8.434 8.106 8.118 46,788,212 -0.36(-4.19%)
Aug 22, 2008 8.412 8.516 8.301 8.473 35,717,572 +0.09(+1.12%)
Aug 21, 2008 8.266 8.410 8.176 8.379 34,063,280 +0.07(+0.89%)
Aug 20, 2008 8.451 8.488 8.235 8.305 42,525,552 -0.08(-0.98%)
Aug 19, 2008 8.406 8.484 8.336 8.387 40,310,480 -0.13(-1.51%)
Aug 18, 2008 8.734 8.742 8.469 8.516 37,849,264 -0.18(-2.06%)
Aug 15, 2008 8.590 8.797 8.562 8.695 46,952,636 +0.11(+1.27%)
Aug 14, 2008 8.453 8.672 8.453 8.586 45,136,060 +0.05(+0.64%)
Aug 13, 2008 8.492 8.590 8.410 8.531 40,573,812 +0.01(+0.14%)
Aug 12, 2008 8.492 8.617 8.371 8.520 53,819,668 +0.00(+0.05%)
Aug 11, 2008 8.410 8.586 8.371 8.516 51,609,496 +0.04(+0.46%)
Aug 08, 2008 8.254 8.488 8.215 8.477 49,194,508 +0.28(+3.38%)
Aug 07, 2008 8.232 8.293 8.133 8.200 49,444,000 -0.09(-1.08%)
Aug 06, 2008 8.406 8.414 8.176 8.289 45,194,736 -0.11(-1.35%)
Aug 05, 2008 8.114 8.414 8.094 8.402 61,344,840 +0.38(+4.77%)
Aug 04, 2008 7.946 8.067 7.883 8.020 33,824,648 +0.08(+0.98%)
Aug 01, 2008 8.141 8.176 7.895 7.942 54,264,272 -0.11(-1.31%)
Jul 31, 2008 7.821 8.250 7.817 8.047 81,973,016 +0.21(+2.74%)
Jul 30, 2008 7.688 8.036 7.680 7.833 93,505,744 +0.35(+4.64%)
Jul 29, 2008 7.407 7.650 7.347 7.485 88,245,856 +0.11(+1.48%)
Jul 28, 2008 7.661 7.661 7.357 7.376 46,997,364 -0.28(-3.67%)
Jul 25, 2008 7.798 7.798 7.606 7.657 55,096,988 -0.10(-1.26%)
Jul 24, 2008 7.704 7.856 7.630 7.755 58,607,264 -0.07(-0.90%)
Jul 23, 2008 7.762 7.915 7.599 7.825 52,501,168 +0.09(+1.11%)
Jul 22, 2008 7.759 7.825 7.606 7.739 50,080,332 +0.03(+0.35%)
Jul 21, 2008 7.876 7.922 7.696 7.712 40,944,256 -0.19(-2.37%)
Jul 18, 2008 7.723 7.926 7.614 7.899 69,953,912 +0.21(+2.69%)
Jul 17, 2008 7.649 7.778 7.559 7.692 67,617,464 +0.27(+3.57%)
Jul 16, 2008 7.146 7.439 7.107 7.427 54,798,804 +0.24(+3.37%)
Jul 15, 2008 7.118 7.294 7.013 7.185 53,634,748 +0.05(+0.66%)
Jul 14, 2008 7.204 7.318 7.095 7.138 48,290,640 -0.08(-1.08%)
Jul 11, 2008 7.204 7.341 7.083 7.216 49,827,752 -0.07(-0.91%)
Jul 10, 2008 7.259 7.337 7.091 7.282 54,196,864 +0.07(+0.97%)
Jul 09, 2008 7.388 7.427 7.208 7.212 53,373,780 -0.18(-2.43%)
Jul 08, 2008 7.251 7.392 7.220 7.392 58,343,652 +0.19(+2.60%)
Jul 07, 2008 7.154 7.282 7.068 7.204 64,623,480 +0.05(+0.71%)
Jul 04, 2008 7.243 7.321 7.130 7.154 30,030,666 +0.00(+0.00%)
Jul 03, 2008 7.243 7.321 7.130 7.154 30,030,666 -0.04(-0.60%)
Jul 02, 2008 7.357 7.411 7.173 7.197 68,484,792 -0.14(-1.86%)
Jul 01, 2008 7.337 7.403 7.251 7.333 59,196,196 -0.07(-0.95%)
Jun 30, 2008 7.259 7.442 7.239 7.403 52,324,808 +0.13(+1.82%)
Jun 27, 2008 7.259 7.353 7.212 7.271 101,882,472 +0.01(+0.11%)
Jun 26, 2008 7.425 7.435 7.259 7.263 58,093,156 -0.25(-3.37%)
Jun 25, 2008 7.423 7.606 7.415 7.517 52,662,408 +0.11(+1.48%)
Jun 24, 2008 7.423 7.470 7.349 7.407 85,256,224 -0.07(-0.89%)
Jun 23, 2008 7.700 7.805 7.458 7.474 67,453,128 -0.21(-2.79%)
Jun 20, 2008 8.001 8.008 7.618 7.688 98,455,960 -0.33(-4.14%)
Jun 19, 2008 7.954 8.090 7.833 8.020 59,861,408 +0.04(+0.44%)
Jun 18, 2008 8.184 8.207 7.958 7.985 58,463,908 -0.25(-3.08%)
Jun 17, 2008 8.285 8.340 8.207 8.239 41,475,396 -0.07(-0.80%)
Jun 16, 2008 8.406 8.430 8.207 8.305 58,620,496 -0.18(-2.12%)
Jun 13, 2008 8.402 8.516 8.356 8.484 51,148,868 +0.15(+1.83%)
Jun 12, 2008 8.445 8.465 8.278 8.332 45,058,748 -0.06(-0.70%)
Jun 11, 2008 8.430 8.504 8.360 8.391 62,577,816 -0.09(-1.10%)
Jun 10, 2008 8.508 8.590 8.426 8.484 54,464,468 -0.09(-1.00%)
Jun 09, 2008 8.578 8.641 8.502 8.570 48,194,816 +0.01(+0.09%)
Jun 06, 2008 8.832 8.836 8.562 8.562 55,232,588 -0.30(-3.43%)
Jun 05, 2008 8.789 8.922 8.773 8.867 34,350,096 +0.04(+0.40%)
Jun 04, 2008 8.625 8.867 8.625 8.832 48,985,208 +0.14(+1.62%)
Jun 03, 2008 8.818 8.840 8.598 8.691 54,231,064 -0.10(-1.11%)
Jun 02, 2008 8.760 8.806 8.664 8.789 61,310,144 +0.01(+0.09%)
May 30, 2008 8.695 8.867 8.644 8.781 52,074,756 +0.14(+1.58%)
May 29, 2008 8.453 8.683 8.453 8.644 48,843,248 +0.16(+1.89%)
May 28, 2008 8.568 8.582 8.395 8.484 37,401,244 -0.06(-0.69%)
May 27, 2008 8.488 8.555 8.391 8.543 31,541,816 +0.11(+1.25%)
May 26, 2008 8.543 8.625 8.422 8.438 42,148,172 +0.00(+0.00%)
May 23, 2008 8.543 8.625 8.422 8.438 42,148,172 -0.23(-2.61%)
May 22, 2008 8.520 8.699 8.477 8.664 37,402,332 +0.17(+2.02%)
May 21, 2008 8.535 8.605 8.469 8.492 40,266,940 -0.05(-0.64%)
May 20, 2008 8.559 8.644 8.539 8.547 39,027,500 -0.07(-0.77%)
May 19, 2008 8.617 8.719 8.551 8.613 37,396,896 -0.00(-0.05%)
May 16, 2008 8.808 8.808 8.578 8.617 67,425,248 -0.18(-2.04%)
May 15, 2008 8.680 8.812 8.570 8.797 53,071,744 +0.07(+0.76%)
May 14, 2008 8.687 8.855 8.621 8.730 39,389,560 +0.11(+1.27%)
May 13, 2008 8.652 8.680 8.551 8.621 36,239,148 +0.02(+0.23%)
May 12, 2008 8.461 8.625 8.438 8.602 38,803,560 +0.14(+1.66%)
May 09, 2008 8.438 8.586 8.438 8.461 33,744,940 -0.14(-1.68%)
May 08, 2008 8.492 8.652 8.426 8.605 55,173,332 +0.19(+2.23%)
May 07, 2008 8.687 8.695 8.410 8.418 52,181,788 -0.11(-1.28%)
May 06, 2008 8.356 8.535 8.356 8.527 48,438,620 +0.09(+1.02%)
May 05, 2008 8.500 8.586 8.399 8.441 42,242,532 -0.13(-1.55%)
May 02, 2008 8.719 8.769 8.453 8.574 50,642,456 -0.13(-1.52%)
May 01, 2008 8.317 8.726 8.258 8.707 119,310,168 +0.69(+8.56%)
Apr 30, 2008 8.001 8.203 7.965 8.020 75,012,832 +0.11(+1.43%)
Apr 29, 2008 7.696 7.926 7.696 7.907 31,953,964 +0.16(+2.07%)
Apr 28, 2008 7.591 7.774 7.591 7.747 39,574,716 +0.12(+1.64%)
Apr 25, 2008 7.759 7.766 7.524 7.622 35,824,032 -0.10(-1.26%)
Apr 24, 2008 7.716 7.817 7.610 7.720 36,620,840 +0.01(+0.10%)
Apr 23, 2008 7.813 7.833 7.622 7.712 33,503,350 -0.06(-0.75%)
Apr 22, 2008 7.817 7.864 7.716 7.770 31,492,794 -0.12(-1.53%)
Apr 21, 2008 7.860 7.926 7.809 7.891 30,676,476 -0.02(-0.30%)
Apr 18, 2008 7.989 8.028 7.899 7.915 45,508,428 +0.05(+0.60%)
Apr 17, 2008 7.856 7.946 7.798 7.868 41,655,152 +0.09(+1.15%)
Apr 16, 2008 7.700 7.782 7.684 7.778 45,385,692 +0.09(+1.12%)
Apr 15, 2008 7.669 7.770 7.653 7.692 28,135,368 -0.02(-0.30%)
Apr 14, 2008 7.614 7.766 7.614 7.716 29,140,004 +0.05(+0.61%)
Apr 11, 2008 7.680 7.825 7.657 7.669 45,009,912 -0.12(-1.55%)
Apr 10, 2008 7.778 7.891 7.739 7.790 39,809,972 -0.05(-0.70%)
Apr 09, 2008 7.997 8.036 7.794 7.844 34,054,312 -0.16(-2.00%)
Apr 08, 2008 8.024 8.071 7.930 8.004 28,662,012 -0.10(-1.20%)
Apr 07, 2008 7.997 8.106 7.958 8.102 41,103,108 +0.18(+2.32%)
Apr 04, 2008 7.997 8.036 7.848 7.919 39,538,248 -0.06(-0.73%)
Apr 03, 2008 8.047 8.071 7.848 7.977 69,792,816 -0.02(-0.20%)
Apr 02, 2008 7.919 8.059 7.850 7.993 48,805,712 +0.13(+1.69%)
Apr 01, 2008 7.716 7.887 7.641 7.860 55,962,656 +0.31(+4.14%)
Mar 31, 2008 7.446 7.583 7.392 7.548 63,278,912 +0.14(+1.90%)
Mar 28, 2008 7.696 7.708 7.388 7.407 52,157,440 -0.23(-3.06%)
Mar 27, 2008 7.774 7.837 7.626 7.641 33,677,020 -0.05(-0.66%)
Mar 26, 2008 7.833 7.860 7.532 7.692 59,771,584 -0.32(-4.04%)
Mar 25, 2008 7.883 8.051 7.840 8.016 49,579,588 +0.13(+1.63%)
Mar 24, 2008 7.575 7.946 7.532 7.887 55,263,524 +0.33(+4.39%)
Mar 21, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.00(+0.00%)
Mar 20, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.02(+0.21%)
Mar 19, 2008 7.657 7.766 7.528 7.540 62,693,276 -0.02(-0.31%)
Mar 18, 2008 7.505 7.614 7.236 7.563 77,492,392 +0.21(+2.81%)
Mar 17, 2008 7.423 7.532 7.204 7.357 61,495,304 -0.03(-0.37%)
Mar 14, 2008 7.532 7.599 7.279 7.384 81,175,344 -0.19(-2.47%)
Mar 13, 2008 7.567 7.641 7.509 7.571 71,199,704 -0.02(-0.26%)
Mar 12, 2008 7.692 7.700 7.571 7.591 41,062,788 -0.06(-0.82%)
Mar 11, 2008 7.653 7.665 7.524 7.653 61,823,852 +0.09(+1.13%)
Mar 10, 2008 7.661 7.700 7.513 7.567 55,831,956 -0.11(-1.42%)
Mar 07, 2008 7.669 7.735 7.614 7.677 55,103,944 -0.02(-0.20%)
Mar 06, 2008 7.708 7.817 7.686 7.692 61,596,372 -0.07(-0.85%)
Mar 05, 2008 7.778 7.930 7.704 7.758 66,182,920 -0.04(-0.50%)
Mar 04, 2008 7.774 7.840 7.680 7.798 69,046,928 -0.01(-0.10%)
Mar 03, 2008 7.638 7.813 7.626 7.805 50,923,756 +0.18(+2.35%)
Feb 29, 2008 7.774 7.837 7.575 7.626 75,555,792 -0.23(-2.88%)
Feb 28, 2008 7.860 7.934 7.837 7.852 44,054,148 -0.05(-0.69%)
Feb 27, 2008 7.872 7.934 7.829 7.907 53,485,344 +0.04(+0.45%)
Feb 26, 2008 7.872 7.958 7.825 7.872 48,900,124 -0.05(-0.69%)
Feb 25, 2008 7.860 7.934 7.735 7.926 48,776,488 +0.06(+0.79%)
Feb 22, 2008 7.755 7.864 7.599 7.864 44,698,628 +0.22(+2.86%)
Feb 21, 2008 7.825 7.903 7.630 7.645 53,541,408 -0.22(-2.78%)
Feb 20, 2008 7.852 7.950 7.786 7.864 75,998,872 -0.12(-1.56%)
Feb 19, 2008 7.942 8.079 7.919 7.989 72,088,144 +0.11(+1.39%)
Feb 18, 2008 7.493 7.891 7.415 7.880 102,466,040 +0.00(+0.00%)
Feb 15, 2008 7.493 7.891 7.415 7.880 102,462,968 +0.37(+4.94%)
Feb 14, 2008 7.446 7.536 7.224 7.509 158,065,120 +0.56(+8.03%)
Feb 13, 2008 6.845 6.982 6.752 6.951 88,771,776 +0.23(+3.37%)
Feb 12, 2008 6.630 6.818 6.630 6.724 44,835,076 +0.08(+1.17%)
Feb 11, 2008 6.603 6.720 6.529 6.646 36,222,044 -0.01(-0.18%)
Feb 08, 2008 6.791 6.806 6.560 6.658 68,443,936 -0.12(-1.84%)
Feb 07, 2008 6.865 6.873 6.685 6.783 55,924,372 -0.05(-0.80%)
Feb 06, 2008 6.935 7.072 6.732 6.838 55,185,008 +0.03(+0.46%)
Feb 05, 2008 6.838 6.994 6.798 6.806 61,585,044 -0.28(-3.96%)
Feb 04, 2008 7.279 7.279 7.079 7.087 32,874,618 -0.15(-2.10%)
Feb 01, 2008 7.134 7.251 7.044 7.239 47,105,976 +0.15(+2.15%)
Jan 31, 2008 6.791 7.103 6.783 7.087 62,224,660 +0.20(+2.89%)
Jan 30, 2008 6.990 7.044 6.853 6.888 56,211,948 -0.12(-1.73%)
Jan 29, 2008 6.939 7.040 6.853 7.009 42,821,344 +0.11(+1.53%)
Jan 28, 2008 6.732 6.912 6.666 6.904 48,959,048 +0.18(+2.73%)
Jan 25, 2008 6.798 6.857 6.701 6.720 55,049,232 -0.09(-1.26%)
Jan 24, 2008 6.701 6.861 6.650 6.806 80,541,448 +0.07(+1.04%)
Jan 23, 2008 6.326 6.771 6.287 6.736 92,887,304 +0.24(+3.66%)
Jan 22, 2008 6.377 6.646 6.373 6.498 90,281,984 -0.15(-2.23%)
Jan 21, 2008 6.767 6.939 6.580 6.646 107,396,272 +0.00(+0.00%)
Jan 18, 2008 6.767 6.939 6.580 6.646 107,396,272 -0.15(-2.18%)
Jan 17, 2008 7.044 7.118 6.791 6.795 76,095,664 -0.30(-4.24%)
Jan 16, 2008 7.017 7.275 6.896 7.095 90,010,792 +0.20(+2.89%)
Jan 15, 2008 6.810 6.978 6.806 6.896 82,304,344 +0.00(+0.00%)
Jan 14, 2008 6.724 6.955 6.689 6.896 62,147,112 +0.21(+3.21%)
Jan 11, 2008 6.627 6.744 6.588 6.681 57,937,132 -0.04(-0.58%)
Jan 10, 2008 6.638 6.771 6.494 6.720 60,958,592 +0.06(+0.94%)
Jan 09, 2008 6.553 6.658 6.439 6.658 69,666,816 +0.17(+2.65%)
Jan 08, 2008 6.650 6.759 6.482 6.486 62,878,196 -0.15(-2.24%)
Jan 07, 2008 6.670 6.756 6.568 6.635 51,940,392 +0.06(+0.95%)
Jan 04, 2008 6.865 6.900 6.557 6.572 58,938,160 -0.20(-2.88%)
Jan 03, 2008 6.912 6.951 6.685 6.767 61,962,132 -0.14(-2.03%)
Jan 02, 2008 7.142 7.189 6.908 6.908 65,871,120 -0.22(-3.07%)
Jan 01, 2008 7.107 7.185 7.103 7.126 50,589,224 +0.00(+0.00%)
Dec 31, 2007 7.107 7.185 7.103 7.126 50,104,536 -0.05(-0.76%)
Dec 28, 2007 7.294 7.294 7.161 7.181 47,989,940 -0.01(-0.16%)
Dec 27, 2007 7.251 7.349 7.185 7.193 43,763,560 -0.04(-0.54%)
Dec 26, 2007 7.076 7.243 7.076 7.232 34,061,164 +0.09(+1.26%)
Dec 24, 2007 7.185 7.212 7.118 7.142 22,209,710 -0.04(-0.60%)
Dec 21, 2007 7.091 7.228 7.005 7.185 87,865,552 +0.11(+1.60%)
Dec 20, 2007 7.044 7.079 7.001 7.072 55,534,344 +0.04(+0.50%)
Dec 19, 2007 7.025 7.064 7.001 7.037 60,967,612 -0.02(-0.28%)
Dec 18, 2007 7.060 7.076 7.013 7.056 90,819,952 -0.01(-0.11%)
Dec 17, 2007 7.029 7.083 7.025 7.064 79,390,968 -0.02(-0.22%)
Dec 14, 2007 6.958 7.122 6.958 7.079 77,841,168 +0.04(+0.55%)
Dec 13, 2007 6.849 7.060 6.826 7.040 67,536,896 +0.16(+2.33%)
Dec 12, 2007 7.064 7.068 6.779 6.880 203,288,784 -0.06(-0.84%)
Dec 11, 2007 7.126 7.177 6.939 6.939 113,381,032 -0.22(-3.11%)
Dec 10, 2007 7.107 7.200 7.099 7.161 93,551,856 +0.03(+0.38%)
Dec 07, 2007 7.118 7.275 7.103 7.134 114,356,696 -0.01(-0.11%)
Dec 06, 2007 7.111 7.239 7.040 7.142 140,637,472 +0.05(+0.66%)
Dec 05, 2007 7.392 7.458 7.056 7.095 300,239,936 -1.00(-12.30%)
Dec 04, 2007 8.133 8.215 8.059 8.090 59,808,932 -0.12(-1.52%)
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.