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

Dish Network Corp (NQ: DISH )

5.770 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 29, 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 (%)
Nov 28, 2008 9.363 10.02 9.193 9.937 2,895,852 +0.50(+5.32%)
Nov 26, 2008 9.130 9.480 8.978 9.435 5,777,808 +0.17(+1.84%)
Nov 25, 2008 8.933 9.408 8.637 9.264 6,269,353 +0.48(+5.41%)
Nov 24, 2008 8.233 8.852 8.188 8.789 5,544,607 +0.71(+8.77%)
Nov 21, 2008 7.847 8.126 7.587 8.081 7,816,045 +0.57(+7.65%)
Nov 20, 2008 8.529 8.798 7.480 7.507 6,613,894 -1.12(-12.99%)
Nov 19, 2008 9.417 9.668 8.619 8.628 5,638,565 -0.82(-8.64%)
Nov 18, 2008 9.794 9.794 9.157 9.444 4,193,693 -0.34(-3.48%)
Nov 17, 2008 9.865 10.16 9.776 9.785 4,081,787 -0.08(-0.82%)
Nov 14, 2008 10.03 10.65 9.856 9.865 4,197,793 -0.57(-5.42%)
Nov 13, 2008 10.05 10.50 9.408 10.43 6,926,300 +0.21(+2.02%)
Nov 12, 2008 10.18 10.80 10.08 10.22 6,419,157 -0.07(-0.70%)
Nov 11, 2008 11.54 11.59 9.812 10.30 10,092,409 -1.58(-13.29%)
Nov 10, 2008 13.25 13.66 11.58 11.87 5,472,442 -2.04(-14.69%)
Nov 07, 2008 13.44 13.97 13.27 13.92 2,862,438 +0.42(+3.12%)
Nov 06, 2008 13.96 14.17 13.26 13.50 4,791,795 -0.64(-4.50%)
Nov 05, 2008 14.38 14.42 13.88 14.13 4,747,210 -0.47(-3.19%)
Nov 04, 2008 14.34 14.78 14.03 14.60 3,838,006 +0.52(+3.69%)
Nov 03, 2008 14.13 14.54 13.76 14.08 5,542,884 -0.04(-0.25%)
Oct 31, 2008 14.69 14.91 14.04 14.12 5,315,366 -0.74(-4.95%)
Oct 30, 2008 14.50 14.85 13.87 14.85 5,827,700 +0.66(+4.68%)
Oct 29, 2008 14.26 14.68 14.05 14.19 5,828,466 -0.50(-3.42%)
Oct 28, 2008 14.71 14.75 13.35 14.69 5,808,140 +0.68(+4.87%)
Oct 27, 2008 14.23 14.73 13.93 14.01 4,154,228 -0.51(-3.52%)
Oct 24, 2008 14.22 14.87 13.81 14.52 3,102,621 -0.70(-4.60%)
Oct 23, 2008 14.14 15.24 13.78 15.22 5,571,954 +0.90(+6.26%)
Oct 22, 2008 14.32 14.56 13.93 14.32 4,317,581 -0.32(-2.20%)
Oct 21, 2008 14.62 15.03 14.54 14.65 3,670,442 -0.13(-0.91%)
Oct 20, 2008 13.86 14.80 13.86 14.78 2,738,681 +0.97(+7.01%)
Oct 17, 2008 13.03 17.04 12.82 13.81 4,730,298 +0.34(+2.53%)
Oct 16, 2008 13.28 14.13 12.56 13.47 7,787,344 +0.51(+3.94%)
Oct 15, 2008 13.87 14.10 12.91 12.96 6,139,215 -1.30(-9.12%)
Oct 14, 2008 15.22 15.69 14.25 14.26 6,152,664 -0.54(-3.64%)
Oct 13, 2008 13.45 14.82 13.34 14.80 6,740,370 +2.50(+20.35%)
Oct 10, 2008 14.35 14.79 12.03 12.30 12,830,963 -2.13(-14.79%)
Oct 09, 2008 16.23 17.19 14.38 14.43 6,101,475 -1.88(-11.54%)
Oct 08, 2008 15.03 16.58 14.70 16.31 8,191,628 +1.13(+7.44%)
Oct 07, 2008 16.67 16.70 15.17 15.18 3,925,818 -1.01(-6.26%)
Oct 06, 2008 16.67 16.82 15.24 16.20 4,414,687 -0.66(-3.94%)
Oct 03, 2008 17.82 18.02 16.78 16.86 4,154,940 -0.56(-3.24%)
Oct 02, 2008 18.74 19.02 17.40 17.43 3,113,583 -1.13(-6.09%)
Oct 01, 2008 18.45 18.60 18.14 18.56 3,688,353 -0.28(-1.48%)
Sep 30, 2008 19.00 19.00 17.22 18.83 5,105,092 +0.92(+5.16%)
Sep 29, 2008 21.08 21.35 17.80 17.91 6,598,981 -4.11(-18.66%)
Sep 26, 2008 21.26 22.16 21.09 22.02 3,236,505 +0.44(+2.04%)
Sep 25, 2008 21.49 22.03 21.42 21.58 2,118,284 +0.18(+0.84%)
Sep 24, 2008 21.45 21.97 21.18 21.40 1,892,372 +0.20(+0.93%)
Sep 23, 2008 22.08 22.30 21.12 21.20 3,252,860 -0.74(-3.39%)
Sep 22, 2008 22.59 22.76 21.90 21.95 2,447,716 -0.77(-3.40%)
Sep 19, 2008 23.51 23.51 22.03 22.72 5,001,068 -0.12(-0.51%)
Sep 18, 2008 22.58 23.17 21.84 22.83 5,893,690 +0.54(+2.41%)
Sep 17, 2008 23.33 23.96 22.27 22.30 4,821,012 -1.33(-5.62%)
Sep 16, 2008 23.62 24.97 23.40 23.62 4,697,690 -0.35(-1.46%)
Sep 15, 2008 25.45 25.45 23.91 23.97 3,143,312 -1.25(-4.94%)
Sep 12, 2008 25.00 25.43 24.68 25.22 3,284,722 -0.02(-0.07%)
Sep 11, 2008 24.86 25.27 24.59 25.24 3,128,193 +0.25(+1.00%)
Sep 10, 2008 24.85 25.28 24.65 24.99 4,147,368 +0.60(+2.46%)
Sep 09, 2008 25.00 25.18 24.38 24.39 3,742,141 -0.62(-2.47%)
Sep 08, 2008 24.84 25.23 24.50 25.00 3,147,254 +0.12(+0.47%)
Sep 05, 2008 25.01 25.41 24.76 24.89 2,538,821 -0.01(-0.04%)
Sep 04, 2008 25.17 25.96 24.90 24.90 3,499,288 -0.51(-2.01%)
Sep 03, 2008 25.39 25.83 25.12 25.41 3,184,031 +0.00(+0.00%)
Sep 02, 2008 25.78 26.08 25.25 25.41 3,511,959 +0.11(+0.43%)
Aug 29, 2008 25.52 26.21 25.13 25.30 2,092,427 -0.41(-1.60%)
Aug 28, 2008 25.66 26.23 25.06 25.71 3,146,267 +0.07(+0.28%)
Aug 27, 2008 26.00 26.05 25.11 25.64 2,355,957 -0.16(-0.63%)
Aug 26, 2008 25.90 25.90 25.26 25.80 2,531,195 +0.61(+2.42%)
Aug 25, 2008 25.72 25.92 24.84 25.19 2,893,019 -0.74(-2.87%)
Aug 22, 2008 25.94 26.04 25.51 25.94 1,792,179 +0.42(+1.65%)
Aug 21, 2008 25.91 26.01 25.48 25.52 2,615,302 -0.35(-1.35%)
Aug 20, 2008 26.21 26.45 25.48 25.87 4,800,543 -1.05(-3.90%)
Aug 19, 2008 27.24 27.80 26.74 26.91 2,852,632 -0.41(-1.51%)
Aug 18, 2008 28.12 28.21 27.22 27.33 2,373,058 -0.90(-3.18%)
Aug 15, 2008 28.40 28.40 27.67 28.22 2,830,795 -0.09(-0.32%)
Aug 14, 2008 28.37 28.68 27.85 28.31 3,223,100 +0.08(+0.29%)
Aug 13, 2008 27.41 28.48 27.21 28.23 5,309,679 +0.96(+3.52%)
Aug 12, 2008 27.52 27.78 26.78 27.27 4,001,626 -0.12(-0.43%)
Aug 11, 2008 27.74 28.14 27.12 27.39 3,389,293 -0.33(-1.20%)
Aug 08, 2008 27.19 27.86 26.94 27.72 3,062,804 +0.33(+1.21%)
Aug 07, 2008 27.08 27.71 26.74 27.39 3,167,850 +0.34(+1.26%)
Aug 06, 2008 26.72 27.19 26.57 27.05 3,190,007 +0.16(+0.60%)
Aug 05, 2008 25.44 27.13 25.11 26.89 7,347,980 +1.86(+7.42%)
Aug 04, 2008 25.65 25.69 23.96 25.03 6,984,262 -0.94(-3.63%)
Aug 01, 2008 26.39 26.72 25.61 25.97 6,493,766 -0.41(-1.56%)
Jul 31, 2008 25.54 26.65 25.25 26.39 4,721,007 +0.81(+3.16%)
Jul 30, 2008 25.69 25.95 25.10 25.58 2,369,267 +0.02(+0.07%)
Jul 29, 2008 25.56 25.97 25.02 25.56 1,830,019 +0.54(+2.15%)
Jul 28, 2008 25.55 25.55 24.94 25.02 2,084,809 -0.43(-1.69%)
Jul 25, 2008 25.34 25.70 24.90 25.45 2,019,431 +0.26(+1.03%)
Jul 24, 2008 25.16 25.59 24.67 25.19 1,893,793 -0.02(-0.07%)
Jul 23, 2008 25.29 25.37 24.11 25.21 3,767,040 -0.05(-0.21%)
Jul 22, 2008 25.47 25.87 25.01 25.26 2,358,468 +0.05(+0.21%)
Jul 21, 2008 25.92 25.92 25.05 25.21 1,835,991 -0.30(-1.16%)
Jul 18, 2008 24.71 25.81 24.71 25.51 3,055,741 +0.63(+2.52%)
Jul 17, 2008 25.04 25.17 24.35 24.88 2,512,962 -0.23(-0.93%)
Jul 16, 2008 24.95 25.54 24.33 25.11 2,458,042 +0.76(+3.13%)
Jul 15, 2008 23.86 24.57 23.28 24.35 2,522,210 +0.41(+1.72%)
Jul 14, 2008 24.65 24.65 23.63 23.94 1,998,749 -0.26(-1.07%)
Jul 11, 2008 23.96 24.48 23.38 24.20 2,342,390 -0.08(-0.33%)
Jul 10, 2008 24.73 24.93 23.91 24.28 1,839,494 -0.31(-1.28%)
Jul 09, 2008 24.96 25.24 24.43 24.59 2,780,122 -0.22(-0.90%)
Jul 08, 2008 24.04 24.85 23.87 24.82 3,004,418 +0.87(+3.63%)
Jul 07, 2008 23.92 24.67 23.43 23.95 2,960,205 -0.13(-0.52%)
Jul 04, 2008 24.85 24.85 23.98 24.07 1,495,753 +0.00(+0.00%)
Jul 03, 2008 24.85 24.85 23.98 24.07 1,495,753 -0.06(-0.26%)
Jul 02, 2008 25.42 25.71 24.13 24.13 7,250,075 -1.97(-7.56%)
Jul 01, 2008 26.01 26.33 25.47 26.11 3,042,773 -0.15(-0.58%)
Jun 30, 2008 26.24 26.68 25.74 26.26 2,133,554 +0.02(+0.07%)
Jun 27, 2008 26.03 26.89 25.92 26.24 3,174,330 +0.15(+0.58%)
Jun 26, 2008 26.77 26.96 26.07 26.09 2,188,940 -1.12(-4.12%)
Jun 25, 2008 26.40 27.52 26.29 27.21 2,492,767 +0.89(+3.37%)
Jun 24, 2008 26.65 26.71 26.06 26.32 3,084,360 -0.32(-1.21%)
Jun 23, 2008 27.10 27.37 26.58 26.65 3,144,443 -0.28(-1.03%)
Jun 20, 2008 27.26 27.54 26.74 26.92 3,575,094 -0.74(-2.69%)
Jun 19, 2008 27.82 28.37 27.00 27.67 3,915,858 -0.02(-0.07%)
Jun 18, 2008 29.00 29.00 27.40 27.69 6,453,057 -1.93(-6.51%)
Jun 17, 2008 30.38 30.38 29.51 29.61 2,269,304 -0.81(-2.65%)
Jun 16, 2008 30.21 30.58 29.95 30.42 1,598,465 +0.01(+0.03%)
Jun 13, 2008 29.89 30.44 29.70 30.41 2,335,620 +0.22(+0.74%)
Jun 12, 2008 30.36 30.80 30.04 30.19 1,657,138 -0.17(-0.56%)
Jun 11, 2008 31.18 31.38 30.36 30.36 1,966,760 -0.77(-2.48%)
Jun 10, 2008 30.98 31.37 30.82 31.13 1,947,599 -0.14(-0.46%)
Jun 09, 2008 31.38 31.77 30.74 31.27 1,856,728 -0.23(-0.74%)
Jun 06, 2008 31.77 32.02 31.40 31.51 1,753,916 -0.48(-1.49%)
Jun 05, 2008 31.57 32.04 30.95 31.98 1,862,600 +0.48(+1.51%)
Jun 04, 2008 30.65 32.01 30.65 31.51 3,383,894 +0.68(+2.21%)
Jun 03, 2008 31.86 31.97 30.47 30.82 4,598,668 -0.82(-2.58%)
Jun 02, 2008 31.54 31.70 30.83 31.64 2,273,353 +0.15(+0.48%)
May 30, 2008 31.75 31.95 31.18 31.49 2,907,083 -0.29(-0.90%)
May 29, 2008 31.70 31.95 31.27 31.78 2,224,800 +0.18(+0.57%)
May 28, 2008 31.40 31.61 30.91 31.60 2,869,992 +0.21(+0.66%)
May 27, 2008 30.61 31.40 30.61 31.39 4,371,124 +0.58(+1.89%)
May 26, 2008 30.85 31.17 30.51 30.81 3,633,499 +0.00(+0.00%)
May 23, 2008 30.85 31.17 30.51 30.81 3,633,499 -0.27(-0.87%)
May 22, 2008 30.97 31.69 30.77 31.08 2,430,932 +0.25(+0.81%)
May 21, 2008 31.78 31.78 30.82 30.82 3,222,612 -0.83(-2.63%)
May 20, 2008 30.82 32.39 30.82 31.66 5,022,069 +0.54(+1.73%)
May 19, 2008 30.05 31.46 29.92 31.12 3,542,619 +0.86(+2.85%)
May 16, 2008 30.10 30.46 29.92 30.26 3,289,996 +0.16(+0.54%)
May 15, 2008 29.98 30.45 29.61 30.10 3,101,289 +0.22(+0.72%)
May 14, 2008 28.82 30.41 28.81 29.88 3,671,747 +1.58(+5.58%)
May 13, 2008 26.98 28.42 26.86 28.30 4,454,368 +1.00(+3.65%)
May 12, 2008 27.10 27.73 26.93 27.31 1,931,410 +0.05(+0.20%)
May 09, 2008 27.43 27.63 26.83 27.26 3,283,820 -0.51(-1.84%)
May 08, 2008 27.75 28.22 27.33 27.77 1,967,764 +0.31(+1.14%)
May 07, 2008 27.41 28.16 27.33 27.45 2,314,051 +0.01(+0.03%)
May 06, 2008 26.75 27.63 26.64 27.44 1,777,720 +0.45(+1.66%)
May 05, 2008 27.04 27.36 26.82 27.00 1,170,095 -0.22(-0.79%)
May 02, 2008 27.30 27.64 26.82 27.21 2,508,925 -0.08(-0.30%)
May 01, 2008 26.91 27.42 26.56 27.29 3,896,704 +0.53(+1.98%)
Apr 30, 2008 27.80 27.80 26.74 26.76 3,693,857 -0.93(-3.37%)
Apr 29, 2008 27.84 27.96 27.22 27.69 2,032,568 -0.29(-1.03%)
Apr 28, 2008 27.33 28.20 27.22 27.98 1,958,113 +0.55(+1.99%)
Apr 25, 2008 27.76 27.99 26.93 27.43 1,659,622 -0.31(-1.13%)
Apr 24, 2008 27.36 28.03 26.91 27.75 2,050,038 +0.38(+1.38%)
Apr 23, 2008 27.59 27.74 27.25 27.37 2,256,636 -0.33(-1.20%)
Apr 22, 2008 28.36 28.36 27.36 27.70 1,613,393 -0.59(-2.09%)
Apr 21, 2008 28.35 28.73 27.90 28.30 2,023,330 -0.40(-1.41%)
Apr 18, 2008 29.06 29.06 28.19 28.70 2,314,541 +0.14(+0.50%)
Apr 17, 2008 28.46 28.94 28.36 28.56 2,152,874 +0.25(+0.89%)
Apr 16, 2008 27.73 28.43 27.43 28.30 3,049,746 +0.96(+3.51%)
Apr 15, 2008 27.58 27.58 27.00 27.35 1,142,920 -0.22(-0.81%)
Apr 14, 2008 27.44 27.75 27.35 27.57 1,736,214 -0.07(-0.26%)
Apr 11, 2008 27.53 28.34 27.31 27.64 2,585,431 -0.73(-2.56%)
Apr 10, 2008 27.52 28.74 27.52 28.37 3,855,508 +0.96(+3.50%)
Apr 09, 2008 28.10 28.10 27.36 27.41 2,226,542 -0.60(-2.15%)
Apr 08, 2008 27.20 28.31 27.16 28.01 5,067,640 +0.62(+2.26%)
Apr 07, 2008 26.60 27.42 26.34 27.39 3,124,945 +0.80(+3.00%)
Apr 04, 2008 27.10 27.10 26.35 26.59 2,283,765 -0.23(-0.87%)
Apr 03, 2008 26.96 27.30 26.52 26.82 2,422,013 -0.13(-0.47%)
Apr 02, 2008 26.46 27.11 26.27 26.95 3,780,974 +0.23(+0.87%)
Apr 01, 2008 25.95 26.92 25.95 26.72 2,216,685 +0.95(+3.69%)
Mar 31, 2008 25.61 25.97 25.45 25.77 2,310,078 +0.30(+1.20%)
Mar 28, 2008 25.54 26.52 25.30 25.46 2,028,742 -0.48(-1.87%)
Mar 27, 2008 26.15 26.35 25.92 25.95 1,996,940 -0.14(-0.55%)
Mar 26, 2008 26.19 26.39 25.87 26.09 3,312,137 -0.15(-0.58%)
Mar 25, 2008 24.89 26.24 24.66 26.24 4,546,500 +1.15(+4.57%)
Mar 24, 2008 25.11 25.40 24.96 25.09 3,991,071 -0.57(-2.24%)
Mar 21, 2008 25.14 25.69 24.91 25.67 4,480,458 +0.00(+0.00%)
Mar 20, 2008 25.14 25.69 24.91 25.67 4,479,343 +0.51(+2.03%)
Mar 19, 2008 24.92 25.64 24.71 25.16 3,924,112 +0.25(+1.01%)
Mar 18, 2008 23.86 24.95 23.69 24.91 2,703,982 +1.01(+4.24%)
Mar 17, 2008 24.65 24.65 23.07 23.89 5,384,576 -0.99(-3.97%)
Mar 14, 2008 25.87 26.40 24.57 24.88 3,256,235 -0.97(-3.75%)
Mar 13, 2008 24.64 25.89 24.53 25.85 6,025,275 +0.74(+2.93%)
Mar 12, 2008 24.73 25.72 24.66 25.11 3,040,306 +0.30(+1.23%)
Mar 11, 2008 24.44 24.81 23.87 24.81 6,844,219 +0.52(+2.14%)
Mar 10, 2008 25.55 25.55 24.29 24.29 4,448,183 -1.13(-4.45%)
Mar 07, 2008 26.08 26.42 25.31 25.42 4,312,684 -0.65(-2.51%)
Mar 06, 2008 27.49 27.49 25.94 26.07 4,900,043 -0.13(-0.51%)
Mar 05, 2008 26.82 26.88 26.19 26.21 3,694,255 -0.65(-2.44%)
Mar 04, 2008 26.65 27.24 26.47 26.86 3,174,381 -0.04(-0.17%)
Mar 03, 2008 26.39 26.98 26.28 26.91 3,071,046 +0.31(+1.18%)
Feb 29, 2008 27.11 27.13 26.45 26.59 3,066,545 -0.80(-2.91%)
Feb 28, 2008 26.61 27.78 26.58 27.39 3,355,773 +0.73(+2.72%)
Feb 27, 2008 26.06 27.09 25.96 26.66 3,754,891 +0.49(+1.88%)
Feb 26, 2008 26.27 27.26 25.96 26.17 5,336,455 -1.33(-4.83%)
Feb 25, 2008 27.32 28.07 27.05 27.50 2,960,105 -0.53(-1.89%)
Feb 22, 2008 27.11 28.13 26.90 28.03 2,973,374 +1.04(+3.86%)
Feb 21, 2008 27.76 28.36 26.69 26.99 2,600,623 -0.58(-2.11%)
Feb 20, 2008 26.80 27.74 26.80 27.57 3,143,218 +0.37(+1.35%)
Feb 19, 2008 27.80 28.05 26.94 27.20 1,744,137 -0.10(-0.36%)
Feb 18, 2008 26.98 27.38 26.64 27.30 1,900,846 +0.00(+0.00%)
Feb 15, 2008 26.98 27.38 26.64 27.30 1,900,846 +0.14(+0.53%)
Feb 14, 2008 27.65 27.86 26.96 27.16 2,003,521 -0.31(-1.14%)
Feb 13, 2008 27.59 27.92 26.91 27.47 3,489,907 +1.01(+3.83%)
Feb 12, 2008 26.37 26.65 26.05 26.46 1,798,332 +0.28(+1.06%)
Feb 11, 2008 26.28 26.37 25.66 26.18 1,307,075 +0.01(+0.03%)
Feb 08, 2008 26.35 26.85 25.75 26.17 1,849,797 -0.24(-0.92%)
Feb 07, 2008 25.61 26.79 25.40 26.41 2,670,330 +0.67(+2.61%)
Feb 06, 2008 26.87 26.87 25.59 25.74 2,794,962 -0.83(-3.14%)
Feb 05, 2008 26.28 27.20 26.23 26.57 2,625,890 -0.63(-2.31%)
Feb 04, 2008 27.86 27.86 27.04 27.20 2,298,025 +0.56(+2.09%)
Feb 01, 2008 25.65 26.71 25.43 26.65 1,386,822 +1.13(+4.43%)
Jan 31, 2008 25.04 25.54 25.02 25.52 543,521 -0.21(-0.80%)
Jan 30, 2008 25.95 25.98 25.63 25.72 266,890 -0.09(-0.35%)
Jan 29, 2008 26.03 26.33 25.19 25.81 696,547 +0.15(+0.59%)
Jan 28, 2008 25.40 25.73 25.13 25.66 698,083 +0.15(+0.60%)
Jan 25, 2008 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Jan 24, 2008 26.00 26.00 25.46 25.51 1,213,701 -0.15(-0.59%)
Jan 23, 2008 25.60 26.10 24.97 25.66 3,878,268 +0.82(+3.29%)
Jan 22, 2008 24.39 25.25 24.22 24.84 922,685 -0.22(-0.89%)
Jan 21, 2008 25.17 25.36 24.56 25.07 3,665,684 +0.00(+0.00%)
Jan 18, 2008 25.17 25.36 24.56 25.07 3,665,684 -0.18(-0.71%)
Jan 17, 2008 25.83 26.44 24.88 25.25 3,323,199 -0.44(-1.71%)
Jan 16, 2008 25.87 26.39 25.18 25.69 4,716,887 -0.16(-0.62%)
Jan 15, 2008 26.32 26.32 25.63 25.85 3,470,018 -0.72(-2.70%)
Jan 14, 2008 27.40 27.49 26.39 26.56 2,905,245 -0.70(-2.57%)
Jan 11, 2008 27.35 27.48 26.97 27.26 1,486,412 +0.07(+0.26%)
Jan 10, 2008 26.99 27.43 26.55 27.19 2,604,688 +0.02(+0.07%)
Jan 09, 2008 27.98 27.98 26.51 27.17 6,321,645 -0.90(-3.19%)
Jan 08, 2008 29.00 29.14 28.05 28.07 3,796,821 -0.61(-2.13%)
Jan 07, 2008 29.85 30.31 28.43 28.68 3,799,490 -1.35(-4.48%)
Jan 04, 2008 29.69 30.82 29.48 30.03 3,830,785 +0.28(+0.93%)
Jan 03, 2008 28.77 30.03 28.68 29.75 5,097,427 +0.96(+3.33%)
Jan 02, 2008 29.72 30.04 28.03 28.79 5,473,921 -5.04(-14.90%)
Jan 01, 2008 33.31 34.19 32.74 33.83 2,892,866 +0.00(+0.00%)
Dec 31, 2007 33.31 34.19 32.74 33.83 2,891,762 +0.73(+2.19%)
Dec 28, 2007 33.13 33.36 32.63 33.10 1,741,814 -0.09(-0.27%)
Dec 27, 2007 33.45 33.61 33.07 33.19 1,306,677 -0.26(-0.78%)
Dec 26, 2007 33.75 33.76 33.38 33.45 2,053,705 -0.34(-1.01%)
Dec 24, 2007 33.26 33.97 32.97 33.79 1,056,797 +0.28(+0.83%)
Dec 21, 2007 33.52 33.89 33.27 33.52 3,016,768 +0.04(+0.13%)
Dec 20, 2007 33.22 33.50 33.01 33.47 3,454,250 +0.17(+0.51%)
Dec 19, 2007 33.05 33.48 33.05 33.30 6,126,383 +0.11(+0.32%)
Dec 18, 2007 33.17 33.78 32.89 33.19 3,480,707 +0.22(+0.65%)
Dec 17, 2007 33.36 33.78 32.97 32.98 2,244,710 -0.94(-2.78%)
Dec 14, 2007 33.61 34.19 33.55 33.92 2,132,136 -0.10(-0.29%)
Dec 13, 2007 34.43 34.83 33.54 34.02 3,574,712 -0.83(-2.37%)
Dec 12, 2007 35.00 35.74 34.57 34.84 2,645,944 +0.02(+0.05%)
Dec 11, 2007 35.94 36.21 34.60 34.82 3,196,579 -1.12(-3.12%)
Dec 10, 2007 36.27 36.32 35.71 35.95 1,981,805 -0.17(-0.47%)
Dec 07, 2007 35.43 36.28 35.29 36.12 2,392,280 +0.68(+1.92%)
Dec 06, 2007 35.87 35.92 34.98 35.43 2,518,413 -0.47(-1.30%)
Dec 05, 2007 36.10 36.11 35.70 35.90 3,175,713 -0.25(-0.69%)
Dec 04, 2007 36.74 36.74 33.95 36.15 11,335,745 -1.84(-4.84%)
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.