Skip to main content

Wesco International (NY: WCC )

164.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.19 19.95 17.99 19.59 812,984 +1.14(+6.20%)
Oct 30, 2008 18.23 18.60 17.66 18.44 686,707 +0.94(+5.35%)
Oct 29, 2008 16.98 18.15 16.48 17.51 890,960 +0.49(+2.90%)
Oct 28, 2008 15.94 17.03 14.85 17.01 791,453 +1.64(+10.63%)
Oct 27, 2008 15.52 16.05 14.77 15.38 1,344,192 -0.76(-4.70%)
Oct 24, 2008 15.18 16.50 14.98 16.14 1,151,676 -0.61(-3.65%)
Oct 23, 2008 19.69 19.70 15.57 16.75 1,934,409 +0.49(+3.03%)
Oct 22, 2008 18.50 18.50 15.70 16.26 1,292,487 -2.84(-14.86%)
Oct 21, 2008 20.21 20.21 18.73 19.09 768,890 -1.24(-6.10%)
Oct 20, 2008 19.93 20.40 19.36 20.33 425,687 +0.59(+2.99%)
Oct 17, 2008 19.24 21.04 18.85 19.74 0 +0.24(+1.21%)
Oct 16, 2008 18.47 19.63 17.28 19.51 1,446,219 +1.40(+7.73%)
Oct 15, 2008 20.37 20.77 18.11 18.11 848,524 -2.56(-12.39%)
Oct 14, 2008 23.45 24.09 20.40 20.67 1,162,802 -2.43(-10.53%)
Oct 13, 2008 22.95 23.41 21.91 23.10 831,641 +0.94(+4.22%)
Oct 10, 2008 19.11 22.56 18.46 22.17 2,829,561 +2.07(+10.29%)
Oct 09, 2008 23.79 24.48 19.41 20.10 1,721,276 -3.58(-15.11%)
Oct 08, 2008 23.99 25.62 23.37 23.67 1,219,877 -0.54(-2.24%)
Oct 07, 2008 26.70 26.86 24.22 24.22 843,186 -2.06(-7.84%)
Oct 06, 2008 26.18 26.43 24.23 26.28 1,141,838 -0.75(-2.77%)
Oct 03, 2008 28.09 28.91 26.73 27.02 0 -1.00(-3.59%)
Oct 02, 2008 29.91 29.91 27.85 28.03 957,116 -2.00(-6.66%)
Oct 01, 2008 31.43 31.43 29.72 30.03 827,896 -1.67(-5.28%)
Sep 30, 2008 32.31 32.32 30.78 31.70 1,084,844 +0.20(+0.63%)
Sep 29, 2008 33.92 34.04 31.35 31.51 979,920 -2.92(-8.47%)
Sep 26, 2008 34.98 34.98 33.95 34.42 0 -0.95(-2.67%)
Sep 25, 2008 34.55 35.73 34.35 35.37 419,355 +0.87(+2.51%)
Sep 24, 2008 35.20 35.23 34.28 34.50 471,724 -0.19(-0.54%)
Sep 23, 2008 34.82 35.26 34.22 34.69 429,165 +0.18(+0.51%)
Sep 22, 2008 36.57 36.57 34.32 34.51 476,611 -2.05(-5.61%)
Sep 19, 2008 35.71 37.23 34.53 36.56 0 +2.85(+8.45%)
Sep 18, 2008 34.84 35.11 32.13 33.71 1,066,111 -0.86(-2.48%)
Sep 17, 2008 35.42 35.63 34.08 34.57 792,868 -1.28(-3.57%)
Sep 16, 2008 35.63 36.35 34.98 35.85 1,155,489 -0.78(-2.12%)
Sep 15, 2008 37.68 38.18 36.19 36.63 694,738 -2.16(-5.56%)
Sep 12, 2008 37.54 39.19 37.51 38.79 524,928 +0.95(+2.50%)
Sep 11, 2008 37.24 37.84 36.47 37.84 709,253 +0.02(+0.05%)
Sep 10, 2008 37.10 38.15 37.00 37.82 602,118 +0.84(+2.26%)
Sep 09, 2008 39.59 39.59 36.76 36.98 1,197,102 -2.43(-6.17%)
Sep 08, 2008 38.36 39.78 38.12 39.42 865,358 +1.98(+5.29%)
Sep 05, 2008 37.04 37.72 36.63 37.44 0 +0.07(+0.18%)
Sep 04, 2008 37.38 37.71 36.75 37.37 748,974 -0.44(-1.17%)
Sep 03, 2008 37.93 38.07 36.96 37.81 708,479 -0.19(-0.49%)
Sep 02, 2008 38.76 39.20 37.66 38.00 534,328 +0.13(+0.34%)
Aug 29, 2008 37.58 38.17 37.07 37.87 0 +0.28(+0.73%)
Aug 28, 2008 37.14 37.76 37.00 37.60 306,060 +0.69(+1.87%)
Aug 27, 2008 36.61 37.33 36.58 36.91 269,760 +0.26(+0.70%)
Aug 26, 2008 36.68 36.79 36.25 36.65 431,980 -0.16(-0.43%)
Aug 25, 2008 37.39 37.39 36.14 36.81 284,289 -0.90(-2.38%)
Aug 22, 2008 37.68 37.93 37.11 37.70 0 +0.33(+0.87%)
Aug 21, 2008 37.55 38.27 37.35 37.38 381,146 -0.32(-0.84%)
Aug 20, 2008 37.57 38.11 37.37 37.69 401,041 +0.43(+1.16%)
Aug 19, 2008 37.22 37.43 36.83 37.26 493,379 -0.18(-0.47%)
Aug 18, 2008 37.69 37.83 37.20 37.44 714,384 +0.00(+0.00%)
Aug 15, 2008 36.89 37.59 36.50 37.44 0 +0.74(+2.01%)
Aug 14, 2008 36.35 37.05 36.17 36.70 579,603 +0.20(+0.54%)
Aug 13, 2008 37.52 37.54 35.42 36.50 1,676,061 -1.18(-3.14%)
Aug 12, 2008 38.17 38.34 37.57 37.68 536,275 -0.48(-1.26%)
Aug 11, 2008 37.65 38.68 37.65 38.17 543,512 +0.20(+0.52%)
Aug 08, 2008 36.94 38.06 36.75 37.97 406,690 +1.00(+2.72%)
Aug 07, 2008 36.84 37.59 36.53 36.97 406,938 +0.05(+0.13%)
Aug 06, 2008 36.30 37.13 35.80 36.92 421,577 +0.57(+1.57%)
Aug 05, 2008 36.47 36.54 35.97 36.34 551,465 +0.28(+0.76%)
Aug 04, 2008 37.13 37.13 35.96 36.07 437,604 -0.98(-2.63%)
Aug 01, 2008 37.19 37.34 36.45 37.04 467,406 -0.05(-0.13%)
Jul 31, 2008 36.88 37.72 36.88 37.09 715,637 -0.67(-1.77%)
Jul 30, 2008 37.02 37.84 36.73 37.76 536,401 +0.90(+2.43%)
Jul 29, 2008 36.87 37.09 35.54 36.87 675,527 +1.46(+4.12%)
Jul 28, 2008 35.84 36.25 35.41 35.41 884,160 -0.58(-1.61%)
Jul 25, 2008 34.74 36.04 34.60 35.99 730,695 +1.36(+3.93%)
Jul 24, 2008 37.15 37.23 34.58 34.63 1,397,720 -2.51(-6.76%)
Jul 23, 2008 36.92 37.59 36.70 37.14 1,021,926 +0.23(+0.61%)
Jul 22, 2008 35.54 37.00 35.44 36.92 1,302,916 +0.84(+2.32%)
Jul 21, 2008 35.04 36.27 34.74 36.08 1,064,429 +1.34(+3.86%)
Jul 18, 2008 34.93 34.93 34.05 34.74 766,861 -0.12(-0.34%)
Jul 17, 2008 34.12 34.86 33.68 34.86 1,301,182 +1.06(+3.15%)
Jul 16, 2008 33.52 33.97 33.04 33.79 1,583,791 +0.46(+1.39%)
Jul 15, 2008 33.74 34.05 33.00 33.33 1,160,886 -0.77(-2.25%)
Jul 14, 2008 34.81 34.96 33.44 34.10 593,925 -0.50(-1.45%)
Jul 11, 2008 34.09 34.97 33.64 34.60 620,268 -0.17(-0.48%)
Jul 10, 2008 34.48 35.01 33.99 34.77 1,056,391 +0.11(+0.31%)
Jul 09, 2008 35.35 35.56 34.48 34.66 801,109 -0.61(-1.73%)
Jul 08, 2008 35.56 35.71 34.63 35.27 938,784 -0.31(-0.86%)
Jul 07, 2008 35.77 36.39 34.60 35.58 1,054,093 +0.00(+0.00%)
Jul 04, 2008 36.49 36.77 35.47 35.58 608,422 +0.00(+0.00%)
Jul 03, 2008 36.49 36.77 35.47 35.58 608,422 -0.76(-2.09%)
Jul 02, 2008 38.23 38.47 36.23 36.33 996,892 -1.99(-5.19%)
Jul 01, 2008 38.92 39.47 38.03 38.32 926,472 -1.12(-2.85%)
Jun 30, 2008 39.46 39.97 39.35 39.45 389,865 -0.21(-0.52%)
Jun 27, 2008 40.27 40.32 39.32 39.65 784,674 -0.69(-1.71%)
Jun 26, 2008 41.82 42.28 40.24 40.34 699,991 -1.51(-3.60%)
Jun 25, 2008 41.55 42.02 40.91 41.85 695,363 +0.24(+0.57%)
Jun 24, 2008 42.11 42.66 41.30 41.62 532,793 -0.53(-1.26%)
Jun 23, 2008 41.72 42.17 41.06 42.15 569,087 +0.59(+1.42%)
Jun 20, 2008 42.02 42.12 41.38 41.56 345,208 -0.81(-1.91%)
Jun 19, 2008 41.36 42.52 41.25 42.36 364,934 +1.00(+2.43%)
Jun 18, 2008 41.38 41.62 40.44 41.36 461,105 -0.20(-0.47%)
Jun 17, 2008 42.86 42.86 41.38 41.56 449,770 -0.94(-2.20%)
Jun 16, 2008 42.50 42.71 42.06 42.49 414,985 -0.20(-0.46%)
Jun 13, 2008 41.25 42.70 40.87 42.69 726,044 +1.90(+4.66%)
Jun 12, 2008 41.14 41.67 40.46 40.79 679,415 -0.42(-1.03%)
Jun 11, 2008 42.77 42.94 40.96 41.21 550,020 -1.56(-3.64%)
Jun 10, 2008 42.71 42.94 41.87 42.77 602,510 +0.11(+0.25%)
Jun 09, 2008 43.66 44.10 42.36 42.66 962,935 -0.73(-1.68%)
Jun 06, 2008 45.05 45.21 43.30 43.39 752,393 -2.04(-4.49%)
Jun 05, 2008 45.34 45.45 44.59 45.43 598,288 +0.38(+0.85%)
Jun 04, 2008 44.29 45.82 44.14 45.04 619,551 +0.62(+1.40%)
Jun 03, 2008 44.47 44.94 43.47 44.42 1,762,177 +0.22(+0.49%)
Jun 02, 2008 43.38 44.83 43.38 44.21 1,269,481 +0.55(+1.26%)
May 30, 2008 43.41 43.83 43.11 43.65 452,121 +0.25(+0.57%)
May 29, 2008 42.98 43.73 42.66 43.41 392,851 +0.50(+1.17%)
May 28, 2008 42.86 42.91 42.39 42.91 337,515 +0.06(+0.14%)
May 27, 2008 41.21 42.95 40.89 42.85 714,133 +1.66(+4.02%)
May 26, 2008 42.99 43.05 41.04 41.19 0 +0.00(+0.00%)
May 23, 2008 42.99 43.05 41.04 41.19 962,300 -1.97(-4.57%)
May 22, 2008 42.79 43.95 42.79 43.16 659,354 +0.14(+0.32%)
May 21, 2008 43.82 43.82 42.68 43.02 563,434 -0.43(-1.00%)
May 20, 2008 43.01 44.07 43.01 43.46 672,554 -0.06(-0.14%)
May 19, 2008 43.64 44.57 43.35 43.52 1,087,267 -0.01(-0.02%)
May 16, 2008 42.74 43.84 42.40 43.53 1,007,013 +0.95(+2.22%)
May 15, 2008 41.97 42.64 41.87 42.58 551,799 +0.67(+1.60%)
May 14, 2008 41.87 42.42 41.64 41.91 895,234 +0.35(+0.85%)
May 13, 2008 40.70 41.79 40.46 41.56 642,945 +0.90(+2.21%)
May 12, 2008 39.83 41.09 39.81 40.66 705,207 +0.88(+2.20%)
May 09, 2008 39.65 40.09 39.13 39.78 220,339 -0.08(-0.20%)
May 08, 2008 39.17 40.23 39.17 39.86 521,227 +0.70(+1.79%)
May 07, 2008 40.52 40.78 39.11 39.16 964,355 -1.28(-3.17%)
May 06, 2008 39.35 40.65 39.26 40.44 778,872 +0.65(+1.63%)
May 05, 2008 39.00 39.90 38.97 39.79 737,919 +0.73(+1.87%)
May 02, 2008 38.15 39.16 38.07 39.06 893,470 +1.00(+2.61%)
May 01, 2008 36.94 38.47 36.74 38.07 963,717 +1.41(+3.84%)
Apr 30, 2008 37.37 37.37 36.31 36.66 897,316 -0.46(-1.25%)
Apr 29, 2008 36.35 37.43 36.35 37.12 822,083 +0.80(+2.20%)
Apr 28, 2008 37.01 37.01 35.96 36.32 690,250 -0.87(-2.33%)
Apr 25, 2008 36.48 37.34 35.96 37.19 730,813 +0.59(+1.62%)
Apr 24, 2008 37.00 38.17 36.22 36.60 1,697,460 -1.67(-4.35%)
Apr 23, 2008 39.41 39.41 37.89 38.27 627,222 -0.96(-2.44%)
Apr 22, 2008 40.15 40.15 38.21 39.22 775,767 -1.12(-2.78%)
Apr 21, 2008 39.59 40.65 39.35 40.34 807,752 +0.76(+1.92%)
Apr 18, 2008 38.98 39.75 38.74 39.59 728,146 +1.17(+3.05%)
Apr 17, 2008 38.28 39.37 38.10 38.41 846,602 +0.14(+0.36%)
Apr 16, 2008 37.30 38.42 36.83 38.28 710,315 +1.46(+3.96%)
Apr 15, 2008 37.63 37.63 36.58 36.82 699,410 -0.66(-1.76%)
Apr 14, 2008 36.55 37.60 36.55 37.48 986,910 +0.94(+2.56%)
Apr 11, 2008 36.55 37.04 36.18 36.54 546,788 -0.36(-0.99%)
Apr 10, 2008 36.46 37.11 36.18 36.91 423,261 +0.26(+0.70%)
Apr 09, 2008 37.38 37.51 36.38 36.65 453,000 -0.73(-1.95%)
Apr 08, 2008 37.63 37.63 37.08 37.38 643,925 -0.42(-1.12%)
Apr 07, 2008 39.11 39.11 37.49 37.80 626,200 -0.86(-2.22%)
Apr 04, 2008 38.07 38.98 37.78 38.66 547,092 +0.76(+2.00%)
Apr 03, 2008 36.85 38.46 36.73 37.90 749,080 +0.72(+1.93%)
Apr 02, 2008 36.91 37.56 36.53 37.18 661,890 +0.04(+0.11%)
Apr 01, 2008 36.19 37.44 35.96 37.14 810,732 +1.19(+3.32%)
Mar 31, 2008 35.41 36.07 35.16 35.95 820,639 +0.43(+1.22%)
Mar 28, 2008 35.95 36.05 35.39 35.52 586,455 -0.39(-1.10%)
Mar 27, 2008 36.67 36.67 35.56 35.91 722,866 -0.84(-2.28%)
Mar 26, 2008 36.89 37.34 36.29 36.75 603,229 -0.25(-0.67%)
Mar 25, 2008 36.21 37.16 36.11 36.99 1,499,644 +0.88(+2.43%)
Mar 24, 2008 35.27 36.89 35.17 36.12 1,150,849 +0.86(+2.43%)
Mar 21, 2008 35.30 35.62 34.48 35.26 1,554,568 +0.00(+0.00%)
Mar 20, 2008 35.30 35.62 34.48 35.26 1,554,568 -0.05(-0.14%)
Mar 19, 2008 34.98 35.82 34.75 35.31 1,417,746 +0.36(+1.04%)
Mar 18, 2008 34.29 35.13 33.74 34.95 774,624 +0.96(+2.81%)
Mar 17, 2008 33.92 35.36 33.05 33.99 993,800 -1.03(-2.95%)
Mar 14, 2008 36.08 36.20 34.33 35.02 1,086,674 -0.74(-2.07%)
Mar 13, 2008 34.97 35.96 34.48 35.76 1,335,903 +0.69(+1.97%)
Mar 12, 2008 35.86 35.96 34.97 35.07 802,165 -0.80(-2.22%)
Mar 11, 2008 36.13 36.20 34.61 35.87 1,038,671 +0.40(+1.14%)
Mar 10, 2008 36.24 36.44 35.47 35.47 838,604 -0.73(-2.01%)
Mar 07, 2008 37.44 37.84 36.02 36.20 1,369,452 -1.50(-3.97%)
Mar 06, 2008 38.86 38.95 37.59 37.69 559,583 -1.32(-3.38%)
Mar 05, 2008 38.78 39.36 37.93 39.01 557,366 +0.13(+0.33%)
Mar 04, 2008 39.41 39.68 38.24 38.89 847,029 -0.99(-2.49%)
Mar 03, 2008 39.36 39.94 38.92 39.88 1,205,837 +0.47(+1.20%)
Feb 29, 2008 41.03 41.23 39.32 39.41 754,663 -1.68(-4.10%)
Feb 28, 2008 41.38 41.79 40.89 41.09 455,030 -0.71(-1.70%)
Feb 27, 2008 42.44 42.45 41.13 41.80 445,499 -0.75(-1.76%)
Feb 26, 2008 41.92 42.95 41.92 42.55 421,129 +0.40(+0.96%)
Feb 25, 2008 40.96 42.45 40.62 42.15 573,219 +0.79(+1.91%)
Feb 22, 2008 41.33 41.69 40.65 41.36 492,154 +0.27(+0.65%)
Feb 21, 2008 41.99 42.42 40.98 41.09 781,100 -0.70(-1.67%)
Feb 20, 2008 40.09 41.99 39.94 41.79 614,378 +1.32(+3.26%)
Feb 19, 2008 39.49 41.03 39.39 40.47 659,806 +1.12(+2.85%)
Feb 18, 2008 39.56 40.14 39.06 39.35 0 +0.00(+0.00%)
Feb 15, 2008 39.56 40.14 39.06 39.35 418,521 -0.23(-0.57%)
Feb 14, 2008 40.71 40.85 39.41 39.58 346,765 -1.09(-2.69%)
Feb 13, 2008 40.15 40.90 40.00 40.67 403,874 +0.89(+2.23%)
Feb 12, 2008 39.98 40.39 39.30 39.78 645,447 +0.16(+0.40%)
Feb 11, 2008 39.20 40.07 38.60 39.63 449,524 +0.22(+0.55%)
Feb 08, 2008 38.84 39.82 38.84 39.41 647,967 -0.03(-0.08%)
Feb 07, 2008 38.35 39.70 37.93 39.44 900,926 +0.94(+2.43%)
Feb 06, 2008 39.69 39.86 38.42 38.50 1,015,927 -0.72(-1.83%)
Feb 05, 2008 39.19 40.00 38.92 39.22 1,376,714 -0.48(-1.22%)
Feb 04, 2008 40.69 40.75 39.41 39.70 1,101,445 -1.05(-2.59%)
Feb 01, 2008 41.56 41.56 37.57 40.76 2,252,704 -0.86(-2.06%)
Jan 31, 2008 38.12 42.56 36.80 41.62 3,435,167 +5.66(+15.73%)
Jan 30, 2008 35.51 36.94 35.32 35.96 1,469,041 +0.12(+0.33%)
Jan 29, 2008 35.48 36.33 34.46 35.84 1,214,972 +0.63(+1.79%)
Jan 28, 2008 34.60 35.31 34.25 35.21 569,826 +0.62(+1.79%)
Jan 25, 2008 35.32 35.71 34.35 34.59 406,537 -0.60(-1.71%)
Jan 24, 2008 34.12 35.53 34.12 35.19 708,378 +1.25(+3.69%)
Jan 23, 2008 31.71 34.17 31.71 33.94 841,594 +1.50(+4.62%)
Jan 22, 2008 31.42 33.07 30.55 32.44 1,309,765 +0.04(+0.12%)
Jan 21, 2008 33.49 33.50 31.53 32.40 0 +0.00(+0.00%)
Jan 18, 2008 33.49 33.50 31.53 32.40 843,882 -0.93(-2.78%)
Jan 17, 2008 34.40 35.39 33.27 33.33 1,105,249 -1.11(-3.23%)
Jan 16, 2008 34.48 35.04 33.79 34.44 845,735 -0.23(-0.65%)
Jan 15, 2008 34.61 35.42 34.45 34.67 828,860 -0.22(-0.62%)
Jan 14, 2008 33.99 35.13 33.51 34.89 655,902 +1.15(+3.42%)
Jan 11, 2008 34.43 34.43 33.39 33.73 446,327 -1.13(-3.25%)
Jan 10, 2008 34.87 35.36 33.22 34.87 1,153,919 -0.01(-0.03%)
Jan 09, 2008 35.21 35.41 33.99 34.88 930,858 -0.17(-0.48%)
Jan 08, 2008 37.39 37.43 34.98 35.04 1,325,417 -2.19(-5.87%)
Jan 07, 2008 37.23 37.89 36.83 37.23 659,910 +0.05(+0.13%)
Jan 04, 2008 37.93 38.11 37.01 37.18 751,900 -1.02(-2.68%)
Jan 03, 2008 38.92 39.11 38.12 38.21 388,978 -0.56(-1.45%)
Jan 02, 2008 38.74 39.94 38.00 38.77 1,130,644 -0.29(-0.73%)
Jan 01, 2008 38.24 39.14 37.93 39.05 0 +0.00(+0.00%)
Dec 31, 2007 38.24 39.14 37.93 39.05 1,039,866 +0.47(+1.23%)
Dec 28, 2007 38.36 38.88 38.27 38.58 507,826 +0.26(+0.67%)
Dec 27, 2007 39.76 39.89 38.30 38.32 395,118 -1.39(-3.50%)
Dec 26, 2007 39.57 40.25 39.40 39.71 620,985 -0.16(-0.40%)
Dec 24, 2007 38.24 39.92 38.24 39.87 353,529 +1.38(+3.58%)
Dec 21, 2007 38.41 38.92 38.00 38.49 937,101 +0.81(+2.14%)
Dec 20, 2007 38.24 38.89 37.38 37.68 856,164 -0.68(-1.77%)
Dec 19, 2007 38.25 39.03 38.07 38.36 1,159,958 +0.25(+0.65%)
Dec 18, 2007 39.63 40.13 37.62 38.12 884,722 -1.29(-3.27%)
Dec 17, 2007 41.11 41.11 39.20 39.41 588,911 -1.01(-2.51%)
Dec 14, 2007 39.90 40.59 39.48 40.42 659,150 +0.05(+0.12%)
Dec 13, 2007 40.83 41.27 40.22 40.37 364,593 -0.67(-1.63%)
Dec 12, 2007 42.21 42.21 40.50 41.04 482,141 +0.42(+1.04%)
Dec 11, 2007 43.43 43.63 40.39 40.62 1,384,479 -2.78(-6.40%)
Dec 10, 2007 42.92 43.54 42.76 43.40 327,798 +0.60(+1.40%)
Dec 07, 2007 41.85 42.93 41.85 42.80 654,464 +0.55(+1.31%)
Dec 06, 2007 40.41 42.34 40.22 42.25 651,131 +1.76(+4.36%)
Dec 05, 2007 40.27 40.73 39.90 40.48 422,884 +0.27(+0.66%)
Dec 04, 2007 41.17 41.17 39.90 40.22 481,624 -0.91(-2.20%)
Dec 03, 2007 40.28 41.39 39.68 41.12 848,059 +1.24(+3.11%)
Nov 30, 2007 40.17 40.78 39.56 39.88 516,657 -0.20(-0.49%)
Nov 29, 2007 39.59 40.33 39.52 40.08 519,711 +0.04(+0.10%)
Nov 28, 2007 39.01 40.28 38.42 40.04 1,064,740 +0.33(+0.84%)
Nov 27, 2007 40.69 41.19 38.95 39.70 926,972 -1.26(-3.08%)
Nov 26, 2007 41.23 41.38 40.71 40.96 791,799 -0.15(-0.36%)
Nov 23, 2007 39.91 41.24 39.91 41.11 235,813 +0.96(+2.38%)
Nov 21, 2007 39.08 40.40 38.92 40.16 735,377 +0.40(+1.02%)
Nov 20, 2007 40.14 41.06 39.20 39.75 881,032 -0.38(-0.96%)
Nov 19, 2007 41.33 41.44 39.41 40.14 1,136,362 -1.29(-3.12%)
Nov 16, 2007 42.01 42.53 40.87 41.43 774,782 -0.88(-2.07%)
Nov 15, 2007 42.93 43.33 41.87 42.30 544,103 -0.51(-1.20%)
Nov 14, 2007 43.12 43.84 42.66 42.82 858,433 +0.19(+0.44%)
Nov 13, 2007 42.53 43.18 41.38 42.63 735,885 +0.10(+0.23%)
Nov 12, 2007 43.21 43.84 42.36 42.53 699,999 -0.36(-0.85%)
Nov 09, 2007 43.92 44.34 42.86 42.90 591,042 -1.53(-3.44%)
Nov 08, 2007 44.33 44.69 43.45 44.42 830,336 +0.08(+0.18%)
Nov 07, 2007 44.62 44.87 43.99 44.34 552,472 -0.62(-1.38%)
Nov 06, 2007 44.75 45.27 44.25 44.96 533,085 +0.28(+0.62%)
Nov 05, 2007 44.07 45.08 43.84 44.69 468,936 +0.22(+0.49%)
Nov 02, 2007 45.18 45.38 43.84 44.47 684,221 -0.20(-0.44%)
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.