Skip to main content

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.615 9.965 9.615 9.796 114,129,904 +0.05(+0.55%)
Feb 26, 2009 10.12 10.23 9.743 9.743 75,857,680 -0.19(-1.90%)
Feb 25, 2009 10.03 10.17 9.662 9.931 83,701,976 -0.15(-1.47%)
Feb 24, 2009 9.675 10.12 9.669 10.08 82,506,768 +0.42(+4.39%)
Feb 23, 2009 10.22 10.32 9.622 9.655 76,872,152 -0.48(-4.77%)
Feb 20, 2009 10.06 10.31 10.00 10.14 88,318,632 +0.03(+0.27%)
Feb 19, 2009 10.39 10.44 10.09 10.11 63,920,444 -0.22(-2.15%)
Feb 18, 2009 10.39 10.58 10.19 10.33 60,428,296 +0.05(+0.52%)
Feb 17, 2009 10.54 10.60 10.27 10.28 71,294,768 -0.54(-5.03%)
Feb 13, 2009 10.89 11.07 10.72 10.83 64,909,380 -0.07(-0.62%)
Feb 12, 2009 10.52 10.91 10.51 10.89 85,732,024 +0.02(+0.18%)
Feb 11, 2009 10.88 10.94 10.66 10.87 68,830,520 +0.08(+0.75%)
Feb 10, 2009 11.15 11.38 10.70 10.79 102,825,032 -0.54(-4.75%)
Feb 09, 2009 11.42 11.46 11.17 11.33 55,957,520 -0.13(-1.11%)
Feb 06, 2009 11.04 11.49 10.90 11.46 93,564,096 +0.46(+4.22%)
Feb 05, 2009 10.45 11.20 10.39 10.99 171,873,040 +0.34(+3.22%)
Feb 04, 2009 10.57 10.87 10.34 10.65 141,767,760 +0.15(+1.41%)
Feb 03, 2009 10.41 10.59 10.09 10.50 98,059,448 +0.21(+2.03%)
Feb 02, 2009 9.991 10.39 9.971 10.29 82,231,544 +0.23(+2.27%)
Jan 30, 2009 10.70 10.82 10.03 10.07 111,984,848 -0.65(-6.03%)
Jan 29, 2009 11.23 11.23 10.62 10.71 79,156,752 -0.64(-5.63%)
Jan 28, 2009 11.47 11.56 11.22 11.35 89,454,600 +0.10(+0.90%)
Jan 27, 2009 11.05 11.43 10.95 11.25 74,880,184 +0.29(+2.64%)
Jan 26, 2009 10.66 11.09 10.61 10.96 66,383,956 +0.28(+2.58%)
Jan 23, 2009 10.11 10.77 10.09 10.68 84,115,424 +0.35(+3.38%)
Jan 22, 2009 10.34 10.48 10.09 10.33 84,292,616 -0.22(-2.10%)
Jan 21, 2009 10.30 10.60 10.12 10.56 83,634,336 +0.46(+4.60%)
Jan 20, 2009 10.63 10.71 10.09 10.09 85,975,464 -0.54(-5.12%)
Jan 16, 2009 10.91 10.98 10.42 10.64 99,551,008 +0.01(+0.06%)
Jan 15, 2009 10.50 10.72 10.21 10.63 91,937,552 +0.05(+0.45%)
Jan 14, 2009 10.83 10.91 10.49 10.58 74,616,280 -0.48(-4.32%)
Jan 13, 2009 10.95 11.12 10.83 11.06 77,239,664 +0.03(+0.30%)
Jan 12, 2009 11.22 11.28 10.78 11.03 81,692,264 -0.20(-1.80%)
Jan 09, 2009 11.59 11.61 11.17 11.23 101,492,056 -0.56(-4.79%)
Jan 08, 2009 11.59 11.81 11.43 11.79 69,135,696 +0.15(+1.27%)
Jan 07, 2009 11.68 11.82 11.50 11.65 74,730,288 -0.32(-2.64%)
Jan 06, 2009 11.65 12.09 11.61 11.96 86,643,328 +0.46(+3.97%)
Jan 05, 2009 11.33 11.63 11.26 11.50 67,654,464 +0.10(+0.88%)
Jan 02, 2009 11.03 11.43 10.93 11.40 60,953,028 +0.44(+4.05%)
Dec 31, 2008 10.88 11.13 10.84 10.96 55,795,564 +0.05(+0.43%)
Dec 30, 2008 10.78 10.93 10.72 10.91 46,236,352 +0.15(+1.37%)
Dec 29, 2008 10.87 10.93 10.58 10.76 49,444,260 -0.17(-1.60%)
Dec 26, 2008 11.00 11.04 10.82 10.94 22,553,222 -0.05(-0.49%)
Dec 24, 2008 10.93 11.05 10.90 10.99 17,246,106 +0.07(+0.68%)
Dec 23, 2008 11.04 11.20 10.80 10.92 45,199,484 -0.09(-0.79%)
Dec 22, 2008 11.17 11.24 10.75 11.01 57,719,152 -0.18(-1.62%)
Dec 19, 2008 11.19 11.40 11.16 11.19 94,158,032 -0.01(-0.12%)
Dec 18, 2008 11.34 11.37 11.05 11.20 77,927,328 -0.12(-1.07%)
Dec 17, 2008 11.54 11.66 11.24 11.32 93,446,512 -0.39(-3.33%)
Dec 16, 2008 11.46 11.73 11.22 11.71 115,657,592 +0.39(+3.44%)
Dec 15, 2008 11.35 11.44 11.10 11.32 59,746,900 -0.10(-0.88%)
Dec 12, 2008 11.11 11.56 11.10 11.42 69,936,792 +0.05(+0.47%)
Dec 11, 2008 11.52 11.86 11.32 11.37 83,687,008 -0.28(-2.42%)
Dec 10, 2008 11.63 11.94 11.48 11.65 75,563,760 +0.11(+0.99%)
Dec 09, 2008 11.37 12.06 11.26 11.54 100,153,128 -0.06(-0.52%)
Dec 08, 2008 11.09 11.73 11.06 11.60 122,378,272 +0.88(+8.22%)
Dec 05, 2008 10.19 10.83 9.894 10.72 100,496,656 +0.41(+3.98%)
Dec 04, 2008 10.52 10.82 10.10 10.31 88,002,440 -0.46(-4.25%)
Dec 03, 2008 10.33 10.78 9.991 10.76 103,519,112 +0.46(+4.50%)
Dec 02, 2008 10.20 10.35 9.917 10.30 97,676,616 +0.24(+2.41%)
Dec 01, 2008 10.87 10.87 10.04 10.06 93,572,776 -1.06(-9.55%)
Nov 28, 2008 10.89 11.13 10.87 11.12 33,436,354 +0.10(+0.91%)
Nov 26, 2008 10.22 11.09 10.20 11.02 81,660,296 +0.65(+6.29%)
Nov 25, 2008 11.09 11.09 10.27 10.37 123,301,384 -0.66(-5.98%)
Nov 24, 2008 10.38 11.07 10.27 11.03 118,753,200 +0.83(+8.11%)
Nov 21, 2008 9.958 10.29 9.548 10.20 155,030,864 +0.47(+4.84%)
Nov 20, 2008 10.09 10.91 9.702 9.729 177,662,512 -0.41(-4.05%)
Nov 19, 2008 10.88 10.91 10.09 10.14 107,979,256 -0.92(-8.33%)
Nov 18, 2008 10.99 11.07 10.48 11.06 102,844,616 +0.16(+1.48%)
Nov 17, 2008 11.07 11.30 10.83 10.90 69,979,360 -0.28(-2.47%)
Nov 14, 2008 11.36 11.72 10.98 11.17 102,356,264 -0.43(-3.71%)
Nov 13, 2008 11.01 11.63 10.49 11.61 134,297,216 +0.48(+4.29%)
Nov 12, 2008 11.32 11.45 11.09 11.13 78,195,552 -0.42(-3.67%)
Nov 11, 2008 11.69 11.73 11.39 11.55 74,009,504 -0.26(-2.22%)
Nov 10, 2008 12.07 12.09 11.50 11.81 70,789,704 -0.01(-0.06%)
Nov 07, 2008 11.55 11.92 11.52 11.82 96,184,336 +0.43(+3.78%)
Nov 06, 2008 11.22 11.75 11.21 11.39 182,167,632 -0.30(-2.59%)
Nov 05, 2008 12.14 12.30 11.63 11.69 136,114,304 -0.63(-5.13%)
Nov 04, 2008 11.82 12.41 11.68 12.32 118,920,736 +0.76(+6.57%)
Nov 03, 2008 11.66 11.90 11.43 11.56 84,665,768 +1.14(+10.97%)
Oct 31, 2008 10.46 10.46 8.895 10.42 2,810,051 -1.54(-12.87%)
Oct 30, 2008 12.30 12.32 11.77 11.96 100,482,304 -0.05(-0.45%)
Oct 29, 2008 12.08 12.57 11.83 12.02 108,115,944 -0.30(-2.40%)
Oct 28, 2008 11.27 12.34 11.06 12.31 131,906,496 +1.49(+13.80%)
Oct 27, 2008 10.82 11.56 10.77 10.82 97,740,120 -0.15(-1.35%)
Oct 24, 2008 10.81 11.38 10.69 10.97 131,840,560 -0.63(-5.39%)
Oct 23, 2008 11.60 12.02 11.07 11.59 126,959,792 -0.11(-0.98%)
Oct 22, 2008 11.66 12.00 11.30 11.71 112,722,272 -0.30(-2.52%)
Oct 21, 2008 12.57 12.70 11.93 12.01 111,462,648 -0.74(-5.80%)
Oct 20, 2008 12.34 12.78 11.97 12.75 99,183,080 +0.71(+5.86%)
Oct 17, 2008 11.65 13.14 11.38 12.04 124,159,320 +0.11(+0.90%)
Oct 16, 2008 11.24 11.93 10.89 11.93 155,293,408 +0.79(+7.12%)
Oct 15, 2008 12.22 12.24 11.09 11.14 140,772,864 -1.32(-10.63%)
Oct 14, 2008 13.39 13.55 12.12 12.47 128,527,488 -0.49(-3.79%)
Oct 13, 2008 12.28 12.98 11.97 12.96 108,124,360 +1.37(+11.84%)
Oct 10, 2008 11.10 12.25 10.95 11.59 203,811,776 +0.03(+0.23%)
Oct 09, 2008 12.66 12.70 11.39 11.56 147,401,440 -0.77(-6.27%)
Oct 08, 2008 12.12 13.18 11.97 12.33 193,377,648 -0.34(-2.65%)
Oct 07, 2008 13.83 14.06 12.61 12.67 155,687,392 -1.09(-7.92%)
Oct 06, 2008 13.71 14.10 12.98 13.76 156,645,216 -0.53(-3.72%)
Oct 03, 2008 14.21 15.06 14.21 14.29 109,415,952 +0.03(+0.24%)
Oct 02, 2008 14.76 14.79 14.15 14.25 92,098,304 -0.50(-3.42%)
Oct 01, 2008 14.96 15.09 14.62 14.76 77,464,424 -0.41(-2.70%)
Sep 30, 2008 14.96 15.20 14.68 15.17 90,718,888 +0.52(+3.53%)
Sep 29, 2008 15.66 15.83 14.41 14.65 128,606,976 -1.36(-8.52%)
Sep 26, 2008 15.41 16.14 15.38 16.02 88,106,224 +0.23(+1.45%)
Sep 25, 2008 15.50 16.07 15.43 15.79 85,712,480 +0.46(+2.98%)
Sep 24, 2008 15.34 15.61 15.18 15.33 64,042,564 +0.05(+0.31%)
Sep 23, 2008 15.67 15.80 15.24 15.28 68,948,704 -0.26(-1.64%)
Sep 22, 2008 16.07 16.27 15.49 15.54 78,345,232 -0.79(-4.86%)
Sep 19, 2008 15.99 16.34 7.921 16.33 137,303,600 +1.00(+6.53%)
Sep 18, 2008 14.95 15.63 14.69 15.33 123,936,600 +0.67(+4.59%)
Sep 17, 2008 15.12 15.49 14.64 14.66 103,320,648 -0.67(-4.39%)
Sep 16, 2008 14.66 15.56 14.62 15.33 120,526,536 +0.28(+1.88%)
Sep 15, 2008 15.20 15.69 15.03 15.05 83,072,824 -0.73(-4.60%)
Sep 12, 2008 15.38 15.86 15.20 15.77 75,509,816 +0.28(+1.78%)
Sep 11, 2008 15.25 15.50 15.05 15.50 68,694,584 +0.04(+0.26%)
Sep 10, 2008 15.62 15.68 15.44 15.46 57,906,496 +0.01(+0.09%)
Sep 09, 2008 15.75 15.85 15.40 15.44 105,721,320 -0.27(-1.71%)
Sep 08, 2008 15.32 15.76 15.08 15.71 98,367,784 +0.75(+4.99%)
Sep 05, 2008 14.85 15.24 14.84 14.97 68,657,048 -0.01(-0.09%)
Sep 04, 2008 15.32 15.33 14.90 14.98 95,308,776 -0.69(-4.42%)
Sep 03, 2008 15.96 15.96 15.57 15.67 66,314,440 -0.30(-1.85%)
Sep 02, 2008 16.37 16.47 15.83 15.97 69,311,208 -0.20(-1.25%)
Aug 29, 2008 16.37 16.37 16.08 16.17 49,288,916 -0.41(-2.47%)
Aug 28, 2008 16.46 16.66 16.41 16.58 42,424,352 +0.20(+1.19%)
Aug 27, 2008 16.30 16.53 16.24 16.39 42,209,160 +0.17(+1.08%)
Aug 26, 2008 16.33 16.37 16.06 16.21 46,669,468 -0.07(-0.41%)
Aug 25, 2008 16.47 16.63 16.21 16.28 42,114,672 -0.34(-2.02%)
Aug 22, 2008 16.39 16.69 16.33 16.61 41,944,216 +0.32(+1.98%)
Aug 21, 2008 16.17 16.36 16.05 16.29 35,248,936 +0.00(+0.00%)
Aug 20, 2008 16.37 16.46 16.14 16.29 47,641,204 -0.01(-0.04%)
Aug 19, 2008 16.33 16.48 16.18 16.30 39,871,140 -0.17(-1.02%)
Aug 18, 2008 16.78 16.86 16.32 16.47 47,385,508 -0.28(-1.69%)
Aug 15, 2008 16.64 16.98 16.59 16.75 67,363,944 +0.16(+0.97%)
Aug 14, 2008 16.24 16.72 16.22 16.59 55,834,512 +0.24(+1.48%)
Aug 13, 2008 16.40 16.47 16.14 16.35 52,328,616 -0.13(-0.78%)
Aug 12, 2008 16.59 16.66 16.37 16.47 61,186,824 -0.08(-0.49%)
Aug 11, 2008 16.25 16.70 16.23 16.55 64,451,852 +0.25(+1.53%)
Aug 08, 2008 15.97 16.43 15.94 16.30 79,857,408 +0.45(+2.84%)
Aug 07, 2008 15.93 16.35 15.76 15.85 128,422,648 -0.24(-1.46%)
Aug 06, 2008 16.10 16.30 15.77 16.09 181,057,936 +0.86(+5.65%)
Aug 05, 2008 14.97 15.23 14.81 15.23 114,356,976 +0.44(+3.00%)
Aug 04, 2008 14.83 14.91 14.60 14.79 74,376,872 +0.00(+0.00%)
Aug 01, 2008 14.93 15.03 14.57 14.79 64,807,488 +0.00(+0.00%)
Jul 31, 2008 14.83 15.20 14.78 14.79 84,154,088 -0.12(-0.81%)
Jul 30, 2008 15.20 15.26 14.66 14.91 78,277,368 -0.17(-1.12%)
Jul 29, 2008 14.92 15.14 14.84 15.07 64,015,832 +0.30(+2.00%)
Jul 28, 2008 15.01 15.34 14.75 14.78 64,000,520 -0.30(-2.01%)
Jul 25, 2008 15.01 15.18 14.75 15.08 94,685,840 +0.45(+3.08%)
Jul 24, 2008 14.82 14.83 14.58 14.63 68,577,256 -0.28(-1.85%)
Jul 23, 2008 14.77 15.20 14.66 14.91 70,115,208 +0.18(+1.23%)
Jul 22, 2008 14.52 14.75 14.43 14.72 81,324,120 +0.04(+0.27%)
Jul 21, 2008 14.64 15.05 14.62 14.68 66,683,272 +0.12(+0.83%)
Jul 18, 2008 14.44 14.67 14.29 14.56 77,849,256 +0.09(+0.65%)
Jul 17, 2008 14.36 14.71 14.07 14.47 96,837,112 +0.28(+1.99%)
Jul 16, 2008 13.92 14.34 13.82 14.19 94,705,616 +0.04(+0.29%)
Jul 15, 2008 14.15 14.41 13.93 14.15 94,931,752 -0.17(-1.22%)
Jul 14, 2008 14.81 14.88 14.21 14.32 77,979,864 -0.35(-2.38%)
Jul 11, 2008 14.67 14.88 14.48 14.67 93,310,880 -0.21(-1.40%)
Jul 10, 2008 14.51 14.91 14.46 14.88 100,946,472 +0.37(+2.55%)
Jul 09, 2008 14.94 15.03 14.48 14.51 147,859,888 -0.87(-5.68%)
Jul 08, 2008 15.18 15.40 15.07 15.38 80,714,816 +0.21(+1.37%)
Jul 07, 2008 15.62 15.73 15.03 15.18 104,959,040 -0.37(-2.38%)
Jul 04, 2008 15.45 15.70 15.36 15.55 45,202,092 +0.00(+0.00%)
Jul 03, 2008 15.45 15.70 15.36 15.55 45,202,092 +0.19(+1.23%)
Jul 02, 2008 15.56 15.59 15.24 15.36 88,307,928 -0.21(-1.34%)
Jul 01, 2008 15.50 15.73 15.42 15.57 86,523,424 -0.07(-0.47%)
Jun 30, 2008 15.80 15.96 15.57 15.64 72,648,520 -0.24(-1.48%)
Jun 27, 2008 15.97 16.05 15.71 15.87 75,851,008 -0.14(-0.88%)
Jun 26, 2008 16.37 16.47 16.01 16.02 67,002,820 -0.59(-3.56%)
Jun 25, 2008 16.50 16.88 16.37 16.61 65,629,428 +0.15(+0.90%)
Jun 24, 2008 16.36 16.71 16.27 16.46 52,686,656 -0.05(-0.28%)
Jun 23, 2008 16.70 16.80 16.40 16.51 66,651,300 -0.06(-0.37%)
Jun 20, 2008 17.04 17.05 16.45 16.57 103,424,392 -0.59(-3.45%)
Jun 19, 2008 16.97 17.31 16.68 17.16 64,634,872 +0.16(+0.95%)
Jun 18, 2008 17.34 17.41 16.96 17.00 74,278,800 -0.46(-2.66%)
Jun 17, 2008 17.72 17.91 17.42 17.46 57,469,852 -0.20(-1.14%)
Jun 16, 2008 17.60 17.78 17.46 17.66 46,927,160 -0.07(-0.38%)
Jun 13, 2008 17.64 17.95 17.42 17.73 72,091,768 +0.28(+1.58%)
Jun 12, 2008 17.44 17.70 17.24 17.45 65,335,084 +0.21(+1.21%)
Jun 11, 2008 17.72 17.77 17.16 17.25 79,082,032 -0.48(-2.69%)
Jun 10, 2008 17.72 17.87 17.54 17.72 55,963,348 -0.05(-0.27%)
Jun 09, 2008 17.96 17.98 17.50 17.77 66,779,660 -0.07(-0.41%)
Jun 06, 2008 18.37 18.46 17.82 17.84 102,445,488 -0.67(-3.63%)
Jun 05, 2008 17.99 18.64 17.99 18.52 116,096,464 +0.52(+2.91%)
Jun 04, 2008 17.63 18.14 17.62 17.99 89,796,544 +0.28(+1.59%)
Jun 03, 2008 17.72 18.02 17.63 17.71 69,500,448 -0.01(-0.04%)
Jun 02, 2008 17.97 18.03 17.64 17.72 87,701,920 -0.25(-1.38%)
May 30, 2008 17.58 18.10 17.57 17.97 91,372,264 +0.34(+1.95%)
May 29, 2008 17.20 17.72 17.16 17.62 86,781,632 +0.45(+2.62%)
May 28, 2008 17.49 17.51 17.02 17.17 67,622,368 -0.03(-0.20%)
May 27, 2008 16.85 17.27 16.84 17.21 55,482,744 +0.33(+1.95%)
May 26, 2008 17.08 17.10 16.74 16.88 61,968,092 +0.00(+0.00%)
May 23, 2008 17.08 17.10 16.74 16.88 61,962,220 -0.32(-1.88%)
May 22, 2008 17.05 17.35 16.94 17.20 52,099,832 +0.14(+0.83%)
May 21, 2008 17.38 17.56 16.92 17.06 63,749,824 -0.32(-1.86%)
May 20, 2008 17.57 17.79 17.25 17.38 61,115,024 -0.35(-1.97%)
May 19, 2008 17.82 18.09 17.58 17.73 61,863,636 -0.09(-0.53%)
May 16, 2008 17.84 17.92 17.50 17.82 85,234,632 +0.01(+0.04%)
May 15, 2008 17.27 17.86 17.24 17.82 83,143,096 +0.50(+2.91%)
May 14, 2008 17.48 17.71 17.29 17.31 74,106,920 -0.09(-0.54%)
May 13, 2008 17.39 17.52 17.25 17.41 53,523,864 +0.03(+0.19%)
May 12, 2008 17.11 17.39 17.08 17.37 56,696,100 +0.24(+1.37%)
May 09, 2008 17.08 17.24 16.98 17.14 57,192,552 -0.14(-0.82%)
May 08, 2008 17.48 17.48 17.01 17.28 71,841,904 -0.05(-0.31%)
May 07, 2008 17.65 18.15 17.25 17.33 135,868,112 -0.37(-2.09%)
May 06, 2008 17.52 17.81 17.33 17.70 135,878,480 +0.03(+0.19%)
May 05, 2008 17.79 17.96 17.58 17.67 92,874,808 -0.32(-1.76%)
May 02, 2008 18.13 18.15 17.76 17.99 99,901,672 +0.05(+0.30%)
May 01, 2008 17.24 18.07 17.15 17.93 106,273,208 +0.69(+4.02%)
Apr 30, 2008 17.27 17.46 17.15 17.24 77,828,040 +0.09(+0.51%)
Apr 29, 2008 16.98 17.36 16.98 17.15 56,399,860 +0.11(+0.63%)
Apr 28, 2008 17.24 17.32 17.01 17.04 50,523,628 -0.17(-0.98%)
Apr 25, 2008 17.56 17.57 16.88 17.21 79,458,584 -0.29(-1.65%)
Apr 24, 2008 17.19 17.68 17.00 17.50 80,201,600 +0.40(+2.32%)
Apr 23, 2008 17.05 17.19 16.92 17.11 75,893,312 +0.35(+2.09%)
Apr 22, 2008 16.63 16.78 16.51 16.76 69,499,168 +0.02(+0.12%)
Apr 21, 2008 16.37 16.81 16.31 16.74 64,015,040 +0.26(+1.55%)
Apr 18, 2008 16.49 16.67 16.28 16.48 82,097,440 +0.42(+2.59%)
Apr 17, 2008 16.13 16.14 15.85 16.06 56,959,444 +0.04(+0.25%)
Apr 16, 2008 15.77 16.14 15.69 16.02 76,164,720 +0.48(+3.12%)
Apr 15, 2008 15.74 15.78 15.40 15.54 71,248,104 -0.13(-0.86%)
Apr 14, 2008 15.65 15.86 15.57 15.67 46,710,364 -0.05(-0.30%)
Apr 11, 2008 15.75 15.99 15.70 15.72 73,934,624 -0.44(-2.75%)
Apr 10, 2008 15.97 16.28 15.71 16.16 93,073,928 +0.34(+2.17%)
Apr 09, 2008 16.10 16.23 15.69 15.82 90,153,200 -0.29(-1.79%)
Apr 08, 2008 16.02 16.24 15.97 16.11 70,006,552 +0.01(+0.08%)
Apr 07, 2008 16.51 16.53 16.05 16.10 81,256,928 -0.30(-1.85%)
Apr 04, 2008 16.38 16.69 16.18 16.40 71,906,424 +0.11(+0.66%)
Apr 03, 2008 16.20 16.41 16.14 16.29 92,919,728 -0.49(-2.92%)
Apr 02, 2008 16.84 17.18 16.67 16.78 76,604,392 -0.02(-0.09%)
Apr 01, 2008 16.49 16.82 16.39 16.80 79,167,464 +0.60(+3.70%)
Mar 31, 2008 16.19 16.41 16.11 16.20 76,551,808 +0.01(+0.04%)
Mar 28, 2008 16.24 16.53 16.14 16.19 69,153,384 -0.07(-0.41%)
Mar 27, 2008 16.56 16.65 16.22 16.26 84,111,872 -0.40(-2.42%)
Mar 26, 2008 17.01 17.10 16.51 16.66 117,496,608 -0.65(-3.77%)
Mar 25, 2008 17.30 17.40 17.06 17.31 68,588,288 +0.07(+0.43%)
Mar 24, 2008 16.76 17.48 16.74 17.24 81,804,280 +0.58(+3.51%)
Mar 21, 2008 16.54 16.76 16.36 16.65 105,502,056 +0.00(+0.00%)
Mar 20, 2008 16.54 16.76 16.36 16.65 105,495,536 +0.20(+1.23%)
Mar 19, 2008 17.13 17.20 16.45 16.45 95,168,280 -0.75(-4.34%)
Mar 18, 2008 16.60 17.22 16.56 17.20 105,590,912 +0.87(+5.31%)
Mar 17, 2008 15.86 16.60 15.83 16.33 98,722,064 -0.02(-0.12%)
Mar 14, 2008 16.84 16.90 16.16 16.35 110,283,376 -0.42(-2.53%)
Mar 13, 2008 16.70 16.89 16.41 16.78 114,483,560 -0.13(-0.76%)
Mar 12, 2008 16.92 17.21 16.81 16.90 84,752,888 -0.01(-0.04%)
Mar 11, 2008 16.51 16.92 16.43 16.91 98,919,104 +0.78(+4.84%)
Mar 10, 2008 16.22 16.47 16.13 16.13 71,849,256 -0.08(-0.50%)
Mar 07, 2008 16.07 16.61 15.99 16.21 104,576,736 +0.11(+0.71%)
Mar 06, 2008 16.35 16.41 16.08 16.10 106,792,048 -0.22(-1.36%)
Mar 05, 2008 16.45 16.52 16.17 16.32 112,680,776 -0.01(-0.08%)
Mar 04, 2008 16.20 16.46 15.96 16.33 143,826,640 -0.07(-0.45%)
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.