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

National Cinemedia (NQ: NCMI )

4.500 -0.070 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 54.71 55.80 53.69 53.89 62,673 -0.23(-0.43%)
Jun 29, 2009 56.59 56.59 53.73 54.12 56,072 -2.58(-4.56%)
Jun 26, 2009 52.71 57.14 52.44 56.71 469,612 +3.52(+6.63%)
Jun 25, 2009 51.93 54.00 49.85 53.18 76,848 +2.94(+5.85%)
Jun 24, 2009 50.40 51.65 49.34 50.24 53,016 +0.51(+1.02%)
Jun 23, 2009 49.46 50.13 47.14 49.73 53,645 +1.10(+2.25%)
Jun 22, 2009 52.05 52.05 48.56 48.64 66,425 -3.99(-7.59%)
Jun 19, 2009 54.79 55.06 51.69 52.63 82,526 -1.10(-2.04%)
Jun 18, 2009 51.46 53.85 50.52 53.73 50,137 +2.04(+3.94%)
Jun 17, 2009 50.20 52.59 49.66 51.69 44,122 +1.37(+2.72%)
Jun 16, 2009 52.55 53.06 49.38 50.32 30,070 -1.45(-2.80%)
Jun 15, 2009 53.06 53.73 50.99 51.77 73,416 -1.84(-3.43%)
Jun 12, 2009 52.52 53.75 51.50 53.61 42,817 +0.55(+1.03%)
Jun 11, 2009 53.77 55.18 53.02 53.06 41,652 -0.47(-0.88%)
Jun 10, 2009 54.67 55.45 53.06 53.53 64,543 -0.78(-1.44%)
Jun 09, 2009 53.85 54.75 52.40 54.32 26,265 +0.98(+1.84%)
Jun 08, 2009 52.83 54.71 52.75 53.34 66,953 -1.61(-2.92%)
Jun 05, 2009 54.51 55.49 51.97 54.94 87,574 +0.82(+1.52%)
Jun 04, 2009 53.69 54.79 52.63 54.12 46,979 +0.94(+1.77%)
Jun 03, 2009 51.69 53.30 51.26 53.18 61,658 +1.14(+2.18%)
Jun 02, 2009 51.14 52.87 49.27 52.05 48,017 +0.47(+0.91%)
Jun 01, 2009 49.77 54.59 48.72 51.58 106,643 +2.58(+5.28%)
May 29, 2009 48.17 48.99 47.11 48.99 56,245 +1.10(+2.29%)
May 28, 2009 47.89 49.42 46.88 47.89 72,641 +0.31(+0.66%)
May 27, 2009 47.74 48.72 45.86 47.58 94,306 -1.10(-2.25%)
May 26, 2009 44.57 48.68 44.06 48.68 52,355 +3.76(+8.37%)
May 22, 2009 45.19 45.90 44.13 44.92 43,653 +0.20(+0.44%)
May 21, 2009 46.21 46.29 43.20 44.72 173,907 -2.15(-4.59%)
May 20, 2009 47.15 48.13 46.45 46.88 110,695 +0.27(+0.59%)
May 19, 2009 48.60 48.68 46.09 46.60 189,892 -2.55(-5.18%)
May 18, 2009 47.46 49.50 46.60 49.15 97,349 +2.23(+4.76%)
May 15, 2009 47.31 48.36 46.68 46.92 127,493 -0.59(-1.24%)
May 14, 2009 45.86 47.89 43.47 47.50 254,331 +1.49(+3.23%)
May 13, 2009 52.40 54.75 45.51 46.01 334,789 -11.67(-20.23%)
May 12, 2009 58.51 58.51 54.83 57.68 88,188 -0.55(-0.94%)
May 11, 2009 56.74 58.43 56.24 58.23 44,757 +0.16(+0.27%)
May 08, 2009 59.41 59.41 56.67 58.08 48,054 -0.35(-0.60%)
May 07, 2009 60.50 60.78 56.47 58.43 69,212 -1.33(-2.23%)
May 06, 2009 60.43 61.84 58.08 59.76 96,262 -0.55(-0.91%)
May 05, 2009 56.90 60.43 56.90 60.31 100,591 +2.82(+4.90%)
May 04, 2009 56.82 57.98 55.69 57.49 103,071 +1.02(+1.80%)
May 01, 2009 56.90 57.76 55.57 56.47 82,677 -0.43(-0.76%)
Apr 30, 2009 58.74 59.02 56.27 56.90 117,895 -1.37(-2.35%)
Apr 29, 2009 58.51 59.23 57.68 58.27 96,647 +0.59(+1.02%)
Apr 28, 2009 56.24 59.37 56.24 57.68 86,397 +0.43(+0.75%)
Apr 27, 2009 55.69 57.68 54.83 57.25 97,786 +0.35(+0.62%)
Apr 24, 2009 57.10 57.92 55.41 56.90 52,370 +0.23(+0.41%)
Apr 23, 2009 57.37 57.57 52.95 56.67 206,644 -1.61(-2.76%)
Apr 22, 2009 57.72 60.78 57.61 58.27 115,631 -0.47(-0.80%)
Apr 21, 2009 56.24 58.86 56.24 58.74 96,795 +2.39(+4.24%)
Apr 20, 2009 57.21 58.74 55.57 56.35 67,036 -2.35(-4.00%)
Apr 17, 2009 58.74 59.09 57.84 58.70 76,723 +0.16(+0.27%)
Apr 16, 2009 59.53 59.53 56.74 58.55 77,746 -0.39(-0.66%)
Apr 15, 2009 56.47 59.33 56.47 58.94 99,864 +2.11(+3.72%)
Apr 14, 2009 56.16 58.35 55.84 56.82 66,436 -0.55(-0.96%)
Apr 13, 2009 57.76 58.49 55.49 57.37 67,290 -1.41(-2.40%)
Apr 09, 2009 57.84 60.31 54.87 58.78 124,748 +2.58(+4.60%)
Apr 08, 2009 54.83 56.71 54.83 56.20 128,837 +1.72(+3.16%)
Apr 07, 2009 55.84 57.84 54.40 54.47 110,558 -2.23(-3.94%)
Apr 06, 2009 55.88 57.84 54.71 56.71 128,239 +0.04(+0.07%)
Apr 03, 2009 54.67 57.49 54.67 56.67 97,397 +2.00(+3.65%)
Apr 02, 2009 53.93 58.15 50.64 54.67 100,061 +2.11(+4.02%)
Apr 01, 2009 50.56 52.67 49.34 52.55 116,131 +0.94(+1.82%)
Mar 31, 2009 52.55 52.59 50.71 51.61 67,145 +0.04(+0.08%)
Mar 30, 2009 50.91 53.14 50.48 51.58 53,526 -3.33(-6.06%)
Mar 26, 2009 56.12 56.12 54.04 54.90 70,379 -0.27(-0.50%)
Mar 25, 2009 53.77 55.35 51.93 55.18 81,201 +2.15(+4.06%)
Mar 24, 2009 54.24 56.82 52.48 53.02 122,088 -2.08(-3.77%)
Mar 23, 2009 54.04 55.41 50.52 55.10 105,721 +5.25(+10.53%)
Mar 20, 2009 52.99 53.46 49.54 49.85 69,553 -2.78(-5.28%)
Mar 19, 2009 53.65 53.73 51.58 52.63 55,277 -0.31(-0.59%)
Mar 18, 2009 52.48 53.02 51.03 52.95 111,836 +0.39(+0.75%)
Mar 17, 2009 50.91 52.55 48.83 52.55 146,108 +1.88(+3.71%)
Mar 16, 2009 50.87 52.28 50.36 50.67 115,435 +0.27(+0.54%)
Mar 13, 2009 50.71 54.20 48.05 50.40 159,378 +0.16(+0.31%)
Mar 12, 2009 49.62 53.49 48.76 50.24 237,719 +0.63(+1.26%)
Mar 11, 2009 53.77 54.55 49.46 49.62 144,686 -3.84(-7.18%)
Mar 10, 2009 49.93 53.96 49.15 53.46 150,852 +3.96(+7.99%)
Mar 09, 2009 46.21 50.24 45.78 49.50 208,325 +2.51(+5.33%)
Mar 06, 2009 47.97 48.72 44.64 46.99 248,367 +4.58(+10.80%)
Mar 05, 2009 46.21 46.84 42.18 42.41 107,117 -3.60(-7.83%)
Mar 04, 2009 43.39 47.39 42.53 46.01 82,224 +4.74(+11.48%)
Mar 02, 2009 42.29 43.43 40.41 41.28 88,757 -1.80(-4.18%)
Feb 27, 2009 42.69 44.88 41.94 43.08 80,805 -0.35(-0.81%)
Feb 26, 2009 43.04 46.01 43.04 43.43 45,435 +0.74(+1.74%)
Feb 25, 2009 42.84 44.37 40.41 42.69 42,083 -0.47(-1.09%)
Feb 24, 2009 43.47 44.17 41.79 43.16 82,447 +0.59(+1.38%)
Feb 23, 2009 44.25 44.64 42.49 42.57 36,863 -1.33(-3.03%)
Feb 20, 2009 44.64 45.66 42.26 43.90 51,535 -1.29(-2.86%)
Feb 19, 2009 43.94 46.13 43.51 45.19 40,075 +1.80(+4.15%)
Feb 18, 2009 44.25 45.82 42.69 43.39 36,002 -0.27(-0.63%)
Feb 17, 2009 43.63 45.11 42.76 43.66 27,268 -1.61(-3.55%)
Feb 13, 2009 46.17 47.23 42.73 45.27 46,996 -0.70(-1.53%)
Feb 12, 2009 44.00 46.21 43.86 45.98 49,237 +0.82(+1.82%)
Feb 11, 2009 44.80 45.43 43.86 45.15 46,796 +0.51(+1.14%)
Feb 10, 2009 44.72 46.21 43.82 44.64 65,334 -0.31(-0.70%)
Feb 09, 2009 46.56 47.15 43.74 44.96 55,165 -2.00(-4.25%)
Feb 06, 2009 45.39 50.09 44.60 46.95 98,987 +1.17(+2.57%)
Feb 05, 2009 43.20 46.21 43.00 45.78 53,430 +2.31(+5.32%)
Feb 04, 2009 42.61 45.04 42.49 43.47 65,943 +0.51(+1.19%)
Feb 03, 2009 41.67 49.73 40.81 42.96 263,678 +1.84(+4.48%)
Feb 02, 2009 38.77 42.49 37.71 41.12 107,529 +1.64(+4.17%)
Jan 30, 2009 38.77 41.39 37.79 39.47 149,971 +3.92(+11.01%)
Jan 29, 2009 36.89 37.09 35.36 35.56 48,295 -1.61(-4.32%)
Jan 28, 2009 35.44 37.52 34.19 37.16 54,664 +2.35(+6.75%)
Jan 27, 2009 33.40 35.17 32.43 34.81 39,058 +1.45(+4.34%)
Jan 26, 2009 33.99 35.13 32.50 33.37 41,541 -0.67(-1.96%)
Jan 23, 2009 32.58 34.07 31.92 34.03 50,584 +0.31(+0.93%)
Jan 22, 2009 35.09 36.15 33.48 33.72 37,495 -2.51(-6.92%)
Jan 21, 2009 34.11 36.22 33.84 36.22 78,001 +2.62(+7.81%)
Jan 20, 2009 35.48 35.87 32.66 33.60 59,243 -2.43(-6.74%)
Jan 16, 2009 36.93 36.93 34.27 36.03 42,000 -0.08(-0.22%)
Jan 15, 2009 32.19 36.97 31.21 36.11 112,819 +3.96(+12.30%)
Jan 14, 2009 34.34 35.79 31.84 32.15 42,094 -2.82(-8.06%)
Jan 13, 2009 35.79 37.32 33.87 34.97 56,597 -0.94(-2.62%)
Jan 12, 2009 37.79 39.79 35.75 35.91 55,925 -2.08(-5.46%)
Jan 09, 2009 42.26 42.26 37.87 37.99 84,573 -4.39(-10.35%)
Jan 08, 2009 42.06 42.37 40.38 42.37 48,663 +1.64(+4.04%)
Jan 07, 2009 40.30 41.90 39.16 40.73 31,201 -0.43(-1.05%)
Jan 06, 2009 39.91 42.29 38.97 41.16 49,882 +1.68(+4.27%)
Jan 05, 2009 39.32 39.67 38.06 39.47 41,467 +0.31(+0.80%)
Jan 02, 2009 39.87 39.87 38.57 39.16 67,197 -0.55(-1.38%)
Dec 31, 2008 35.52 41.32 35.52 39.71 95,088 +4.35(+12.29%)
Dec 30, 2008 34.03 35.83 32.58 35.36 43,316 +1.80(+5.37%)
Dec 29, 2008 34.07 34.50 32.90 33.56 34,074 -0.51(-1.49%)
Dec 26, 2008 34.03 34.50 33.21 34.07 31,059 +0.23(+0.69%)
Dec 24, 2008 33.80 34.11 33.68 33.84 39,684 +0.08(+0.23%)
Dec 23, 2008 33.60 35.87 32.78 33.76 81,100 +0.43(+1.29%)
Dec 22, 2008 34.38 35.21 30.66 33.33 62,313 -1.06(-3.08%)
Dec 19, 2008 33.84 34.76 32.23 34.38 119,204 +1.57(+4.77%)
Dec 18, 2008 33.68 34.19 31.76 32.82 88,751 -0.74(-2.22%)
Dec 17, 2008 33.21 35.05 32.93 33.56 84,674 -0.16(-0.46%)
Dec 16, 2008 32.11 33.80 31.05 33.72 119,612 +2.31(+7.36%)
Dec 15, 2008 33.09 33.80 30.12 31.41 59,203 -1.45(-4.41%)
Dec 12, 2008 31.99 33.44 30.55 32.86 42,421 +0.12(+0.36%)
Dec 11, 2008 34.89 35.36 32.15 32.74 45,168 -2.62(-7.42%)
Dec 10, 2008 34.62 36.93 31.80 35.36 48,009 +1.02(+2.96%)
Dec 09, 2008 34.78 36.60 33.64 34.34 53,525 -0.94(-2.66%)
Dec 08, 2008 33.68 38.26 30.19 35.28 90,647 +2.94(+9.08%)
Dec 05, 2008 30.35 32.78 27.49 32.35 58,573 +1.45(+4.69%)
Dec 04, 2008 31.80 35.52 29.92 30.90 47,024 -1.45(-4.48%)
Dec 03, 2008 30.62 32.70 25.81 32.35 89,303 +3.84(+13.46%)
Dec 02, 2008 27.96 28.86 27.18 28.51 97,931 +1.06(+3.85%)
Dec 01, 2008 30.82 30.82 27.22 27.45 83,083 -4.43(-13.88%)
Nov 28, 2008 29.02 32.93 29.02 31.88 32,404 +2.51(+8.53%)
Nov 26, 2008 28.27 29.37 27.14 29.37 71,809 +0.43(+1.49%)
Nov 25, 2008 30.47 31.76 25.77 28.94 72,316 -1.10(-3.65%)
Nov 24, 2008 27.77 35.60 24.83 30.04 102,751 +2.58(+9.42%)
Nov 21, 2008 26.32 27.69 18.76 27.45 140,720 +1.61(+6.21%)
Nov 20, 2008 28.39 29.37 25.69 25.85 49,766 -2.74(-9.59%)
Nov 19, 2008 33.44 34.15 28.59 28.59 63,573 -4.97(-14.82%)
Nov 18, 2008 33.80 36.22 31.49 33.56 60,810 -0.20(-0.58%)
Nov 17, 2008 32.66 35.60 31.09 33.76 48,892 +0.86(+2.62%)
Nov 14, 2008 36.58 37.48 32.82 32.90 48,573 -4.35(-11.67%)
Nov 13, 2008 32.54 37.79 30.62 37.24 74,855 +4.86(+14.99%)
Nov 12, 2008 34.34 37.28 32.19 32.39 49,445 -2.35(-6.76%)
Nov 11, 2008 35.64 36.85 34.14 34.74 68,801 -1.29(-3.59%)
Nov 10, 2008 37.01 38.42 35.28 36.03 39,913 -0.04(-0.11%)
Nov 07, 2008 30.35 37.63 30.35 36.07 98,696 +6.46(+21.83%)
Nov 06, 2008 34.93 36.46 29.29 29.61 52,460 -4.43(-13.00%)
Nov 05, 2008 37.44 39.47 33.72 34.03 115,751 -3.96(-10.41%)
Nov 04, 2008 35.56 39.79 35.56 37.99 185,301 +0.08(+0.21%)
Nov 03, 2008 35.13 38.30 31.88 37.91 118,106 +6.19(+19.51%)
Oct 31, 2008 27.53 31.96 26.75 31.72 64,955 +4.19(+15.22%)
Oct 30, 2008 24.48 28.90 23.54 27.53 47,387 +3.80(+16.01%)
Oct 29, 2008 21.26 24.55 21.26 23.73 130,464 +2.78(+13.27%)
Oct 28, 2008 21.46 22.48 19.27 20.95 185,668 -0.16(-0.74%)
Oct 27, 2008 21.97 22.83 20.87 21.11 39,443 -1.14(-5.11%)
Oct 24, 2008 22.28 23.14 21.54 22.24 114,450 -1.84(-7.64%)
Oct 23, 2008 26.43 26.83 23.73 24.08 229,445 -2.11(-8.07%)
Oct 22, 2008 30.31 30.86 25.96 26.20 98,566 -4.78(-15.42%)
Oct 21, 2008 33.80 34.27 30.94 30.98 43,952 -3.29(-9.60%)
Oct 20, 2008 32.70 34.50 32.43 34.27 48,204 +1.84(+5.68%)
Oct 17, 2008 30.35 33.72 29.45 32.43 70,408 +0.94(+2.98%)
Oct 16, 2008 29.57 31.68 27.77 31.49 82,506 +2.04(+6.91%)
Oct 15, 2008 32.82 34.27 29.37 29.45 60,610 -3.88(-11.63%)
Oct 14, 2008 36.66 36.66 32.31 33.33 65,662 -2.08(-5.86%)
Oct 13, 2008 34.07 36.30 31.02 35.40 93,167 +3.02(+9.31%)
Oct 10, 2008 29.25 33.21 27.53 32.39 128,748 +1.88(+6.16%)
Oct 09, 2008 31.80 32.54 29.21 30.51 92,887 -0.82(-2.63%)
Oct 08, 2008 33.60 34.50 27.45 31.33 144,851 -2.23(-6.65%)
Oct 07, 2008 37.01 37.48 33.37 33.56 60,248 -2.94(-8.05%)
Oct 06, 2008 38.50 41.35 34.58 36.50 135,588 -3.02(-7.63%)
Oct 03, 2008 41.67 43.23 39.51 39.51 37,738 -1.64(-4.00%)
Oct 02, 2008 42.92 44.96 40.57 41.16 34,091 -2.11(-4.89%)
Oct 01, 2008 42.88 45.31 42.16 43.27 43,007 +0.00(+0.00%)
Sep 30, 2008 41.08 43.70 39.20 43.27 71,916 +2.74(+6.76%)
Sep 29, 2008 43.00 43.86 39.47 40.53 73,662 -3.45(-7.84%)
Sep 26, 2008 45.43 46.25 43.04 43.98 149,813 -1.92(-4.18%)
Sep 25, 2008 45.23 47.86 44.80 45.90 104,031 +0.63(+1.38%)
Sep 24, 2008 46.64 47.03 44.68 45.27 59,609 -1.37(-2.94%)
Sep 23, 2008 46.84 48.36 46.01 46.64 100,849 -0.35(-0.75%)
Sep 22, 2008 43.86 49.85 43.86 46.99 141,469 +3.02(+6.86%)
Sep 19, 2008 40.81 44.02 39.63 43.98 314,237 +5.25(+13.55%)
Sep 18, 2008 38.69 39.94 38.10 38.73 212,566 +1.02(+2.70%)
Sep 17, 2008 37.48 38.18 35.25 37.71 128,303 -0.23(-0.62%)
Sep 16, 2008 36.58 38.73 35.25 37.95 129,409 -0.12(-0.31%)
Sep 15, 2008 39.67 39.71 35.36 38.06 57,900 -1.61(-4.05%)
Sep 12, 2008 39.67 40.61 39.32 39.67 74,026 -0.16(-0.39%)
Sep 11, 2008 41.47 41.51 39.36 39.83 202,118 -1.64(-3.97%)
Sep 10, 2008 41.71 43.08 40.73 41.47 100,477 +0.59(+1.44%)
Sep 09, 2008 42.88 43.10 40.77 40.88 66,276 -1.88(-4.40%)
Sep 08, 2008 44.13 45.07 42.02 42.76 56,717 -0.27(-0.64%)
Sep 05, 2008 43.47 43.59 42.65 43.04 73,451 -1.21(-2.74%)
Sep 04, 2008 45.27 45.35 43.66 44.25 76,186 -1.29(-2.84%)
Sep 03, 2008 45.39 46.29 44.92 45.54 83,729 +0.16(+0.35%)
Sep 02, 2008 44.72 47.03 44.72 45.39 73,365 +1.57(+3.57%)
Aug 29, 2008 44.13 44.53 42.87 43.82 91,732 -0.43(-0.97%)
Aug 28, 2008 44.53 44.76 43.66 44.25 81,034 -0.20(-0.44%)
Aug 27, 2008 44.88 45.18 43.35 44.45 92,299 -0.59(-1.30%)
Aug 26, 2008 45.90 47.03 44.80 45.04 83,976 -0.82(-1.79%)
Aug 25, 2008 47.23 47.23 44.80 45.86 69,864 -1.53(-3.22%)
Aug 22, 2008 45.39 47.39 44.96 47.39 50,830 +2.35(+5.22%)
Aug 21, 2008 45.43 47.78 45.00 45.04 22,697 -0.94(-2.04%)
Aug 20, 2008 46.52 48.21 45.09 45.98 55,793 -0.51(-1.10%)
Aug 19, 2008 48.05 48.83 45.94 46.48 71,762 -2.70(-5.49%)
Aug 18, 2008 50.83 50.99 48.05 49.19 57,003 -1.49(-2.94%)
Aug 15, 2008 52.55 54.43 49.54 50.67 84,547 -1.02(-1.97%)
Aug 14, 2008 54.04 54.51 51.14 51.69 89,323 -2.82(-5.17%)
Aug 13, 2008 53.73 54.90 52.20 54.51 60,720 +0.63(+1.16%)
Aug 12, 2008 54.12 54.24 52.44 53.89 89,755 -0.35(-0.65%)
Aug 11, 2008 51.34 55.88 51.26 54.24 107,725 +2.98(+5.81%)
Aug 08, 2008 49.30 51.26 49.11 51.26 158,532 +1.92(+3.89%)
Aug 07, 2008 47.07 50.52 46.99 49.34 294,586 +1.57(+3.28%)
Aug 06, 2008 48.21 49.34 46.84 47.78 169,736 -0.55(-1.13%)
Aug 05, 2008 48.99 50.48 47.89 48.33 115,104 +0.04(+0.08%)
Aug 04, 2008 50.40 50.40 47.15 48.29 88,706 -2.23(-4.42%)
Aug 01, 2008 50.24 51.77 47.97 50.52 33,585 +0.43(+0.86%)
Jul 31, 2008 49.30 51.85 47.93 50.09 46,750 -0.12(-0.23%)
Jul 30, 2008 49.73 51.18 48.68 50.20 57,993 +0.82(+1.67%)
Jul 29, 2008 49.38 50.17 47.07 49.38 68,287 +0.20(+0.40%)
Jul 28, 2008 49.03 51.22 48.21 49.19 51,354 +0.08(+0.16%)
Jul 25, 2008 48.72 51.07 47.66 49.11 76,173 +0.98(+2.03%)
Jul 24, 2008 52.99 53.96 47.86 48.13 81,678 -4.62(-8.76%)
Jul 23, 2008 48.80 53.30 48.80 52.75 84,637 +3.99(+8.19%)
Jul 22, 2008 46.37 48.87 46.21 48.76 158,700 +2.08(+4.45%)
Jul 21, 2008 45.51 47.27 45.35 46.68 67,631 +0.59(+1.27%)
Jul 18, 2008 47.70 48.83 45.94 46.09 96,519 -1.68(-3.52%)
Jul 17, 2008 45.04 48.23 44.72 47.78 110,269 +3.64(+8.25%)
Jul 16, 2008 42.65 44.33 40.34 44.13 101,332 +1.76(+4.16%)
Jul 15, 2008 42.10 43.08 40.18 42.37 138,093 -0.27(-0.64%)
Jul 14, 2008 45.86 45.86 41.71 42.65 316,880 -2.70(-5.96%)
Jul 11, 2008 45.07 45.78 44.37 45.35 99,800 -0.23(-0.52%)
Jul 10, 2008 44.84 46.17 44.13 45.58 88,885 +0.63(+1.39%)
Jul 09, 2008 45.90 49.19 43.70 44.96 79,869 -0.74(-1.63%)
Jul 08, 2008 44.53 45.70 43.78 45.70 64,401 +1.33(+3.00%)
Jul 07, 2008 44.37 45.74 43.31 44.37 83,127 +0.16(+0.35%)
Jul 04, 2008 43.63 45.11 42.88 44.21 60,821 +0.00(+0.00%)
Jul 03, 2008 43.63 45.11 42.88 44.21 60,821 +1.33(+3.11%)
Jul 02, 2008 42.80 44.37 42.33 42.88 123,239 -0.08(-0.18%)
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.