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

Posco Holdings Inc ADR (NY: PKX )

70.45 -0.68 (-0.96%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Apr 30, 2008 85.50 87.91 85.47 86.78 834,105 +2.34(+2.77%)
Apr 29, 2008 86.49 86.49 84.25 84.44 870,821 -1.73(-2.01%)
Apr 28, 2008 87.90 87.90 85.41 86.17 453,905 -0.94(-1.07%)
Apr 25, 2008 87.17 87.91 85.80 87.11 528,896 +1.31(+1.52%)
Apr 24, 2008 87.09 87.09 85.16 85.80 1,082,792 -1.53(-1.76%)
Apr 23, 2008 85.80 88.02 85.50 87.33 1,820,368 +6.15(+7.57%)
Apr 22, 2008 82.46 82.87 80.53 81.18 992,196 -1.59(-1.92%)
Apr 21, 2008 81.87 83.34 81.31 82.77 564,812 +0.87(+1.06%)
Apr 18, 2008 80.17 83.20 79.78 81.90 1,910,392 +2.57(+3.24%)
Apr 17, 2008 79.70 80.38 78.79 79.33 1,580,735 -2.92(-3.55%)
Apr 16, 2008 81.40 82.54 80.88 82.25 1,212,110 +0.77(+0.95%)
Apr 15, 2008 81.49 81.92 80.74 81.47 1,536,118 -0.22(-0.27%)
Apr 14, 2008 82.35 82.81 80.95 81.69 1,680,800 -3.57(-4.18%)
Apr 11, 2008 84.50 87.89 84.50 85.26 1,348,638 -1.34(-1.54%)
Apr 10, 2008 86.28 87.14 85.27 86.59 1,658,948 -1.80(-2.04%)
Apr 09, 2008 89.74 90.13 87.78 88.39 825,009 -1.43(-1.60%)
Apr 08, 2008 89.10 90.69 88.20 89.83 1,778,334 -1.84(-2.01%)
Apr 07, 2008 93.89 94.48 90.98 91.67 1,366,789 -2.62(-2.77%)
Apr 04, 2008 91.43 94.57 91.43 94.29 1,302,395 +3.54(+3.90%)
Apr 03, 2008 90.02 92.61 90.02 90.75 1,298,853 +4.52(+5.24%)
Apr 02, 2008 85.25 86.76 84.53 86.23 635,797 -0.11(-0.13%)
Apr 01, 2008 83.70 86.62 83.44 86.34 981,664 +2.67(+3.19%)
Mar 31, 2008 84.53 85.02 82.90 83.67 682,847 +0.39(+0.46%)
Mar 28, 2008 84.04 84.21 82.96 83.29 471,624 -0.70(-0.83%)
Mar 27, 2008 85.62 85.62 83.63 83.98 881,100 -1.38(-1.61%)
Mar 26, 2008 88.01 88.01 84.83 85.36 690,314 -1.27(-1.46%)
Mar 25, 2008 84.79 86.74 84.79 86.63 1,046,397 +3.50(+4.21%)
Mar 24, 2008 80.88 84.28 80.88 83.13 1,089,004 +4.44(+5.64%)
Mar 21, 2008 75.74 78.98 75.74 78.69 1,182,058 +0.00(+0.00%)
Mar 20, 2008 75.74 78.98 75.74 78.69 1,182,058 +1.68(+2.18%)
Mar 19, 2008 81.10 82.90 77.01 77.01 1,764,804 -4.21(-5.19%)
Mar 18, 2008 78.10 81.58 78.10 81.22 1,448,144 +4.98(+6.53%)
Mar 17, 2008 74.68 77.71 73.83 76.24 2,366,237 -2.17(-2.77%)
Mar 14, 2008 81.09 81.09 76.88 78.41 2,514,925 -6.53(-7.69%)
Mar 13, 2008 82.57 86.32 81.23 84.95 2,092,163 -3.38(-3.83%)
Mar 12, 2008 89.31 90.19 88.17 88.33 840,084 -1.91(-2.12%)
Mar 11, 2008 89.10 90.26 86.85 90.24 2,175,456 +3.00(+3.44%)
Mar 10, 2008 89.76 91.25 86.54 87.24 2,817,440 -3.12(-3.46%)
Mar 07, 2008 92.13 94.17 89.01 90.36 1,758,060 -1.98(-2.15%)
Mar 06, 2008 95.95 95.97 92.25 92.35 1,061,621 -2.88(-3.02%)
Mar 05, 2008 96.11 96.11 93.37 95.22 1,194,211 +1.12(+1.19%)
Mar 04, 2008 93.33 95.95 92.58 94.10 1,255,494 -0.90(-0.95%)
Mar 03, 2008 96.11 96.11 93.46 95.00 1,418,988 -0.15(-0.16%)
Feb 29, 2008 98.46 99.14 95.03 95.15 1,427,351 -5.83(-5.77%)
Feb 28, 2008 101.97 102.11 100.65 100.98 863,684 -1.79(-1.74%)
Feb 27, 2008 100.34 104.08 100.22 102.77 1,767,725 +1.51(+1.49%)
Feb 26, 2008 98.46 102.13 98.13 101.26 2,648,923 +3.43(+3.51%)
Feb 25, 2008 93.84 97.99 93.84 97.82 1,167,366 +5.51(+5.96%)
Feb 22, 2008 92.49 92.83 90.00 92.32 1,100,909 +0.03(+0.03%)
Feb 21, 2008 93.54 95.10 92.04 92.29 1,104,263 -3.64(-3.79%)
Feb 20, 2008 92.30 96.54 91.65 95.93 1,149,875 +0.97(+1.02%)
Feb 19, 2008 95.51 97.75 94.65 94.95 655,683 -1.05(-1.10%)
Feb 18, 2008 94.19 96.56 93.43 96.01 0 +0.00(+0.00%)
Feb 15, 2008 94.19 96.56 93.43 96.01 656,769 +2.05(+2.18%)
Feb 14, 2008 96.11 96.35 93.60 93.96 972,074 -0.27(-0.28%)
Feb 13, 2008 91.85 94.82 91.33 94.23 662,195 +1.26(+1.35%)
Feb 12, 2008 92.26 95.10 91.75 92.97 895,961 +1.73(+1.90%)
Feb 11, 2008 89.67 91.73 89.15 91.24 624,657 +0.08(+0.08%)
Feb 08, 2008 88.98 91.83 87.95 91.16 1,026,715 +1.27(+1.41%)
Feb 07, 2008 87.90 90.89 87.37 89.90 1,076,408 +1.64(+1.86%)
Feb 06, 2008 89.57 92.09 88.04 88.26 1,007,670 -1.72(-1.91%)
Feb 05, 2008 94.24 94.52 89.86 89.98 1,612,557 -7.71(-7.90%)
Feb 04, 2008 98.46 99.15 96.98 97.69 679,971 +1.34(+1.39%)
Feb 01, 2008 94.25 96.91 94.25 96.35 1,172,940 +1.06(+1.11%)
Jan 31, 2008 92.94 96.35 92.83 95.29 1,916,907 +2.82(+3.05%)
Jan 30, 2008 92.18 94.90 90.57 92.47 1,357,714 -1.46(-1.56%)
Jan 29, 2008 94.69 94.69 92.57 93.94 628,956 +1.11(+1.20%)
Jan 28, 2008 91.07 93.02 89.76 92.82 489,176 +0.33(+0.36%)
Jan 25, 2008 97.27 99.46 92.03 92.49 854,737 -0.92(-0.99%)
Jan 24, 2008 91.94 94.41 90.37 93.41 1,409,298 +1.03(+1.11%)
Jan 23, 2008 88.76 92.48 85.19 92.39 1,949,063 +1.62(+1.79%)
Jan 22, 2008 84.60 91.64 84.25 90.76 2,580,022 -0.51(-0.55%)
Jan 21, 2008 91.36 93.46 89.81 91.27 0 +0.00(+0.00%)
Jan 18, 2008 91.36 93.46 89.81 91.27 1,509,981 +0.06(+0.06%)
Jan 17, 2008 95.26 96.39 90.93 91.21 1,777,139 -4.04(-4.25%)
Jan 16, 2008 96.99 98.89 92.47 95.26 2,102,358 -2.90(-2.95%)
Jan 15, 2008 103.01 103.01 97.99 98.15 1,572,593 -4.02(-3.94%)
Jan 14, 2008 101.61 102.44 99.88 102.18 1,255,674 +4.16(+4.25%)
Jan 11, 2008 99.80 99.98 97.12 98.01 1,427,934 -3.80(-3.73%)
Jan 10, 2008 98.60 102.02 94.65 101.81 2,807,053 -0.09(-0.09%)
Jan 09, 2008 100.37 102.36 98.51 101.90 1,254,717 +3.20(+3.24%)
Jan 08, 2008 100.99 102.52 98.53 98.70 891,412 -0.99(-0.99%)
Jan 07, 2008 101.93 101.93 98.46 99.69 1,074,457 -0.51(-0.51%)
Jan 04, 2008 104.40 104.40 99.22 100.20 1,265,506 -3.70(-3.56%)
Jan 03, 2008 103.45 105.10 103.00 103.90 449,292 +0.90(+0.87%)
Jan 02, 2008 104.81 106.26 101.47 103.00 817,515 -2.78(-2.63%)
Jan 01, 2008 109.35 109.35 105.62 105.78 0 +0.00(+0.00%)
Dec 31, 2007 109.35 109.35 105.62 105.78 501,404 -2.70(-2.49%)
Dec 28, 2007 106.52 109.71 106.52 108.48 597,041 +2.03(+1.91%)
Dec 27, 2007 108.16 109.11 106.19 106.45 489,858 -1.72(-1.59%)
Dec 26, 2007 109.77 109.77 107.42 108.16 488,015 -0.50(-0.46%)
Dec 24, 2007 108.68 109.45 107.87 108.66 143,891 +1.06(+0.99%)
Dec 21, 2007 104.68 108.14 104.18 107.60 449,553 +3.94(+3.80%)
Dec 20, 2007 104.82 104.89 102.44 103.66 733,137 -2.74(-2.58%)
Dec 19, 2007 108.28 108.28 104.89 106.40 520,586 +0.33(+0.31%)
Dec 18, 2007 106.82 107.05 102.75 106.07 889,721 +2.57(+2.49%)
Dec 17, 2007 107.34 108.30 103.47 103.50 1,058,818 -6.03(-5.51%)
Dec 14, 2007 111.26 111.26 108.32 109.53 650,565 -5.95(-5.15%)
Dec 13, 2007 116.06 116.99 112.33 115.48 608,305 -4.04(-3.38%)
Dec 12, 2007 122.19 122.19 116.78 119.53 1,158,193 +4.85(+4.23%)
Dec 11, 2007 117.94 120.26 114.13 114.67 917,988 -4.58(-3.84%)
Dec 10, 2007 118.50 119.73 117.80 119.25 577,662 +0.00(+0.00%)
Dec 07, 2007 120.05 120.12 117.92 119.25 368,339 -0.96(-0.80%)
Dec 06, 2007 115.00 120.85 114.72 120.22 874,316 +5.51(+4.81%)
Dec 05, 2007 113.09 114.81 112.25 114.70 731,028 +4.90(+4.46%)
Dec 04, 2007 109.89 111.75 109.02 109.80 670,515 +0.79(+0.72%)
Dec 03, 2007 109.04 110.80 107.88 109.01 585,608 -2.01(-1.81%)
Nov 30, 2007 112.03 113.39 110.09 111.02 1,271,142 +1.09(+0.99%)
Nov 29, 2007 109.92 111.40 108.80 109.93 711,905 -1.45(-1.30%)
Nov 28, 2007 107.61 111.72 107.05 111.38 1,756,380 +2.53(+2.33%)
Nov 27, 2007 108.24 109.01 105.86 108.85 1,281,081 +2.50(+2.35%)
Nov 26, 2007 110.04 110.61 106.08 106.35 992,478 -1.59(-1.47%)
Nov 23, 2007 107.70 108.65 105.30 107.94 324,406 +2.79(+2.66%)
Nov 21, 2007 109.00 109.00 103.06 105.14 849,639 -5.79(-5.22%)
Nov 20, 2007 109.01 111.78 107.65 110.93 865,178 +4.32(+4.05%)
Nov 19, 2007 108.62 109.05 105.42 106.61 623,676 -5.17(-4.62%)
Nov 16, 2007 112.04 112.80 109.21 111.78 607,310 +1.65(+1.49%)
Nov 15, 2007 112.73 113.18 109.71 110.14 667,637 -4.74(-4.13%)
Nov 14, 2007 116.04 118.28 114.28 114.88 989,186 +0.99(+0.87%)
Nov 13, 2007 109.02 114.11 109.02 113.89 869,709 +9.83(+9.44%)
Nov 12, 2007 108.30 108.33 103.89 104.06 1,222,718 -5.70(-5.19%)
Nov 09, 2007 110.57 112.03 109.08 109.76 694,560 -4.04(-3.55%)
Nov 08, 2007 112.64 116.88 109.65 113.80 1,077,069 -1.57(-1.36%)
Nov 07, 2007 120.26 120.26 115.36 115.36 749,734 -7.88(-6.40%)
Nov 06, 2007 120.03 123.42 119.91 123.25 838,790 +8.26(+7.18%)
Nov 05, 2007 113.91 116.21 113.72 114.99 844,447 -2.03(-1.74%)
Nov 02, 2007 118.85 120.26 114.63 117.02 1,084,655 +0.29(+0.25%)
Nov 01, 2007 120.83 120.83 116.07 116.73 1,374,873 -12.49(-9.67%)
Oct 31, 2007 126.11 129.22 124.76 129.22 1,139,257 +0.98(+0.77%)
Oct 30, 2007 130.61 130.81 127.99 128.24 1,032,043 -4.95(-3.72%)
Oct 29, 2007 131.50 133.82 131.11 133.19 1,139,542 +2.96(+2.27%)
Oct 26, 2007 126.03 131.33 125.75 130.23 1,577,499 +7.31(+5.95%)
Oct 25, 2007 125.25 125.39 121.67 122.92 3,061,861 +2.03(+1.68%)
Oct 24, 2007 120.54 121.31 117.52 120.89 1,565,270 +3.87(+3.31%)
Oct 23, 2007 115.48 117.31 114.63 117.02 1,241,495 +5.98(+5.38%)
Oct 22, 2007 107.95 111.52 106.81 111.05 1,326,242 -1.02(-0.91%)
Oct 19, 2007 116.96 117.43 111.78 112.06 982,560 -7.95(-6.63%)
Oct 18, 2007 117.44 120.73 116.74 120.02 1,241,210 +2.79(+2.38%)
Oct 17, 2007 118.86 119.41 113.37 117.23 2,219,789 +0.91(+0.79%)
Oct 16, 2007 122.37 123.00 113.62 116.31 2,795,532 -10.98(-8.62%)
Oct 15, 2007 130.10 131.39 126.59 127.29 738,128 -3.69(-2.81%)
Oct 12, 2007 130.25 132.54 129.46 130.98 798,312 +1.37(+1.06%)
Oct 11, 2007 134.78 135.62 127.33 129.60 1,108,828 -4.37(-3.26%)
Oct 10, 2007 133.06 134.82 132.56 133.97 938,479 -0.07(-0.05%)
Oct 09, 2007 134.32 134.56 132.07 134.04 1,754,104 +2.29(+1.74%)
Oct 08, 2007 132.60 132.60 129.65 131.75 560,244 -1.29(-0.97%)
Oct 05, 2007 134.40 136.44 131.65 133.04 1,455,212 +0.46(+0.35%)
Oct 04, 2007 133.20 133.55 131.16 132.58 1,387,528 -3.68(-2.70%)
Oct 03, 2007 136.55 137.80 135.15 136.26 1,584,893 -1.50(-1.09%)
Oct 02, 2007 140.91 141.36 136.08 137.76 1,911,228 +3.64(+2.71%)
Oct 01, 2007 129.69 134.82 129.46 134.13 1,349,278 +8.40(+6.68%)
Sep 28, 2007 129.05 129.19 125.49 125.72 901,793 -1.66(-1.30%)
Sep 27, 2007 127.78 128.33 126.35 127.38 1,002,040 -2.27(-1.75%)
Sep 26, 2007 127.68 130.08 127.45 129.65 1,005,453 +2.01(+1.58%)
Sep 25, 2007 127.33 128.60 126.76 127.64 918,430 -2.14(-1.65%)
Sep 24, 2007 129.13 131.15 128.71 129.78 981,422 +1.78(+1.39%)
Sep 21, 2007 128.14 129.26 126.88 128.00 1,017,966 +2.09(+1.66%)
Sep 20, 2007 127.29 130.02 125.54 125.91 980,000 +1.65(+1.33%)
Sep 19, 2007 121.95 127.84 121.57 124.25 1,698,790 +4.22(+3.52%)
Sep 18, 2007 115.33 121.49 115.18 120.03 1,353,686 +5.04(+4.38%)
Sep 17, 2007 114.98 116.54 114.29 114.99 527,681 -0.60(-0.52%)
Sep 14, 2007 114.28 116.71 113.40 115.59 763,581 +1.55(+1.36%)
Sep 13, 2007 111.17 116.97 110.41 114.03 1,929,571 +6.21(+5.76%)
Sep 12, 2007 107.42 109.01 106.92 107.83 758,035 -2.48(-2.25%)
Sep 11, 2007 109.99 111.00 108.75 110.31 1,205,235 +5.73(+5.48%)
Sep 10, 2007 105.56 105.67 101.37 104.58 825,151 -1.52(-1.43%)
Sep 07, 2007 106.59 108.56 105.53 106.09 1,157,031 -4.80(-4.33%)
Sep 06, 2007 110.90 111.64 110.06 110.90 1,153,761 +4.60(+4.33%)
Sep 05, 2007 107.11 107.77 105.19 106.30 1,197,130 -2.99(-2.74%)
Sep 04, 2007 107.82 109.93 107.78 109.29 1,008,723 +1.47(+1.36%)
Aug 31, 2007 106.90 108.28 105.53 107.82 1,402,743 +3.67(+3.52%)
Aug 30, 2007 103.73 105.62 103.03 104.15 1,640,633 -1.79(-1.69%)
Aug 29, 2007 103.39 106.11 102.80 105.94 2,092,952 +8.50(+8.72%)
Aug 28, 2007 100.32 101.41 97.04 97.44 1,520,053 -2.50(-2.50%)
Aug 27, 2007 99.25 101.27 98.56 99.95 584,132 +0.69(+0.69%)
Aug 24, 2007 97.71 100.14 97.23 99.26 928,952 +2.14(+2.20%)
Aug 23, 2007 97.41 98.79 96.44 97.12 1,005,311 +1.60(+1.68%)
Aug 22, 2007 93.14 95.95 92.84 95.52 1,131,721 +5.04(+5.57%)
Aug 21, 2007 90.76 91.78 89.35 90.47 641,294 +0.34(+0.38%)
Aug 20, 2007 89.67 91.07 87.79 90.13 843,636 -1.21(-1.32%)
Aug 17, 2007 88.79 92.32 87.42 91.34 2,196,896 +3.78(+4.32%)
Aug 16, 2007 88.27 90.16 83.34 87.56 2,387,370 -1.80(-2.01%)
Aug 15, 2007 90.64 94.01 89.36 89.36 1,103,567 -2.13(-2.33%)
Aug 14, 2007 95.57 95.98 91.42 91.49 935,778 -4.34(-4.53%)
Aug 13, 2007 96.35 97.98 95.33 95.83 559,390 +1.62(+1.72%)
Aug 10, 2007 93.02 96.07 91.83 94.20 1,207,937 -2.17(-2.25%)
Aug 09, 2007 98.46 100.21 95.22 96.38 1,661,983 -5.20(-5.12%)
Aug 08, 2007 98.98 102.82 98.75 101.58 1,285,290 +3.27(+3.33%)
Aug 07, 2007 96.33 106.54 95.20 98.31 729,376 +1.72(+1.78%)
Aug 06, 2007 96.35 96.92 92.49 96.59 1,004,884 +0.11(+0.11%)
Aug 03, 2007 97.45 97.96 96.35 96.49 1,076,479 -1.40(-1.43%)
Aug 02, 2007 97.05 98.55 96.92 97.89 658,642 +0.13(+0.14%)
Aug 01, 2007 98.44 99.12 95.89 97.75 1,401,747 -2.43(-2.42%)
Jul 31, 2007 102.68 103.99 100.08 100.18 669,207 -1.62(-1.59%)
Jul 30, 2007 101.19 102.50 98.46 101.80 1,114,164 +4.69(+4.83%)
Jul 27, 2007 98.56 100.72 95.78 97.11 1,023,743 -1.28(-1.30%)
Jul 26, 2007 99.16 102.15 96.49 98.39 1,589,848 -8.47(-7.92%)
Jul 25, 2007 108.30 108.99 105.15 106.85 1,597,497 +1.98(+1.88%)
Jul 24, 2007 107.39 108.72 104.74 104.88 1,173,810 -3.62(-3.34%)
Jul 23, 2007 106.90 108.53 106.28 108.50 1,198,836 +5.10(+4.93%)
Jul 20, 2007 105.50 105.51 102.54 103.40 1,100,723 +1.05(+1.02%)
Jul 19, 2007 102.33 103.12 101.66 102.35 829,701 +0.96(+0.95%)
Jul 18, 2007 101.27 101.80 100.69 101.39 1,428,195 -3.24(-3.10%)
Jul 17, 2007 104.08 104.72 103.32 104.63 865,676 +0.55(+0.53%)
Jul 16, 2007 106.17 106.17 103.42 104.08 1,184,475 -1.37(-1.30%)
Jul 13, 2007 106.90 106.90 103.45 105.45 2,485,692 +5.61(+5.61%)
Jul 12, 2007 97.28 99.85 97.28 99.85 1,818,660 +5.86(+6.23%)
Jul 11, 2007 93.61 94.34 93.18 93.99 1,349,278 +1.93(+2.10%)
Jul 10, 2007 93.80 93.84 91.92 92.06 935,505 -1.81(-1.93%)
Jul 09, 2007 91.07 97.04 93.54 93.87 825,720 +0.35(+0.38%)
Jul 06, 2007 91.42 94.06 91.13 93.52 1,104,420 +4.33(+4.85%)
Jul 05, 2007 88.93 89.82 88.20 89.20 562,234 +0.59(+0.67%)
Jul 03, 2007 89.04 89.31 88.19 88.60 336,975 +0.20(+0.23%)
Jul 02, 2007 86.33 88.45 86.50 88.40 917,150 +4.01(+4.75%)
Jun 29, 2007 83.74 85.24 83.74 84.39 898,246 +1.10(+1.32%)
Jun 28, 2007 83.13 84.27 82.70 83.29 739,202 -0.06(-0.07%)
Jun 27, 2007 82.20 83.41 80.57 83.35 844,774 +0.44(+0.53%)
Jun 26, 2007 83.93 84.27 82.33 82.91 815,197 -1.01(-1.20%)
Jun 25, 2007 84.25 85.42 83.70 83.92 839,086 -1.17(-1.38%)
Jun 22, 2007 86.07 86.64 84.74 85.10 1,183,337 -2.64(-3.01%)
Jun 21, 2007 87.49 87.99 86.29 87.73 1,322,261 -0.82(-0.92%)
Jun 20, 2007 89.67 90.02 88.37 88.55 676,416 -2.41(-2.64%)
Jun 19, 2007 90.21 91.07 90.16 90.95 805,528 +0.74(+0.82%)
Jun 18, 2007 91.07 91.42 90.04 90.21 533,653 -0.93(-1.02%)
Jun 15, 2007 90.30 92.78 90.20 91.14 1,176,654 +1.34(+1.49%)
Jun 14, 2007 90.13 90.51 89.35 89.81 1,042,992 +2.53(+2.90%)
Jun 13, 2007 86.38 87.47 85.75 87.28 865,392 +2.97(+3.53%)
Jun 12, 2007 85.27 85.58 84.04 84.30 1,052,946 -0.97(-1.14%)
Jun 11, 2007 86.85 86.85 84.64 85.27 1,617,313 -2.33(-2.67%)
Jun 08, 2007 86.52 87.61 84.99 87.61 1,168,976 +3.07(+3.63%)
Jun 07, 2007 86.50 87.14 84.04 84.54 1,421,370 -0.52(-0.61%)
Jun 06, 2007 86.52 86.52 84.46 85.06 1,348,314 -1.53(-1.77%)
Jun 05, 2007 87.92 88.13 86.07 86.59 1,381,840 -1.86(-2.11%)
Jun 04, 2007 88.96 89.31 87.43 88.46 1,791,750 +2.24(+2.59%)
Jun 01, 2007 85.38 86.52 85.53 86.22 1,371,460 +2.32(+2.77%)
May 31, 2007 84.57 84.81 83.48 83.90 953,623 +2.33(+2.85%)
May 30, 2007 80.82 81.66 80.17 81.57 1,251,306 -0.59(-0.72%)
May 29, 2007 82.88 83.34 81.58 82.16 818,326 +1.17(+1.44%)
May 25, 2007 79.47 81.18 79.91 81.00 443,744 +1.67(+2.10%)
May 24, 2007 80.78 81.40 79.16 79.33 1,145,161 -1.81(-2.24%)
May 23, 2007 81.94 82.63 80.89 81.14 1,241,921 +1.53(+1.92%)
May 22, 2007 79.90 80.17 79.40 79.62 728,886 +1.24(+1.59%)
May 21, 2007 78.35 78.98 78.28 78.37 608,696 +0.31(+0.40%)
May 18, 2007 77.28 78.46 77.22 78.06 791,024 -0.63(-0.80%)
May 17, 2007 78.91 79.23 78.29 78.70 688,787 -0.90(-1.13%)
May 16, 2007 78.52 79.75 78.77 79.60 789,745 -0.65(-0.81%)
May 15, 2007 80.27 81.39 80.07 80.24 928,810 -0.85(-1.05%)
May 14, 2007 80.88 81.75 80.20 81.09 1,178,929 -0.06(-0.08%)
May 11, 2007 80.16 82.28 80.10 81.16 715,662 +1.81(+2.29%)
May 10, 2007 80.38 80.90 79.16 79.34 913,169 -0.79(-0.99%)
May 09, 2007 77.89 80.56 77.84 80.14 1,837,354 +1.97(+2.52%)
May 08, 2007 77.52 78.42 76.83 78.17 962,375 +1.59(+2.08%)
May 07, 2007 75.95 77.49 75.95 76.58 673,039 +1.86(+2.49%)
May 04, 2007 75.14 75.39 74.44 74.71 857,144 -0.82(-1.08%)
May 03, 2007 74.76 75.98 74.28 75.53 1,242,550 +0.29(+0.38%)
May 02, 2007 74.37 75.49 73.98 75.24 604,571 +1.29(+1.74%)
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.