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

Monsanto Co (NY: MON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2008 98.19 99.07 92.41 95.78 8,336,253 -2.41(-2.45%)
Mar 28, 2008 99.07 99.86 96.88 98.19 4,800,553 +0.76(+0.78%)
Mar 27, 2008 97.62 99.56 96.48 97.43 6,096,905 -1.14(-1.16%)
Mar 26, 2008 98.06 100.17 97.18 98.57 6,945,989 +0.18(+0.18%)
Mar 25, 2008 98.10 100.39 96.05 98.39 15,809,091 +8.83(+9.86%)
Mar 24, 2008 86.76 91.34 86.71 89.56 9,251,465 +6.12(+7.34%)
Mar 21, 2008 83.52 85.15 77.74 83.44 17,241,642 +0.00(+0.00%)
Mar 20, 2008 83.52 85.15 77.74 83.44 17,241,642 -1.49(-1.76%)
Mar 19, 2008 96.65 97.68 84.23 84.93 14,994,008 -11.35(-11.79%)
Mar 18, 2008 93.44 96.60 91.56 96.28 9,378,296 +4.66(+5.09%)
Mar 17, 2008 89.43 92.99 87.83 91.61 9,589,931 -1.84(-1.96%)
Mar 14, 2008 96.00 96.36 90.94 93.45 10,661,865 -1.05(-1.11%)
Mar 13, 2008 89.84 95.84 86.94 94.50 11,820,184 +3.42(+3.75%)
Mar 12, 2008 94.27 94.71 90.49 91.08 6,542,761 -2.02(-2.17%)
Mar 11, 2008 89.77 93.14 88.79 93.10 10,989,149 +6.16(+7.08%)
Mar 10, 2008 90.19 90.19 86.00 86.94 12,364,181 -4.51(-4.93%)
Mar 07, 2008 95.83 97.80 90.70 91.45 11,128,998 -6.84(-6.96%)
Mar 06, 2008 99.13 100.45 98.04 98.29 7,371,753 -0.71(-0.72%)
Mar 05, 2008 96.72 99.64 95.35 99.00 8,524,410 +3.03(+3.16%)
Mar 04, 2008 100.34 101.85 92.64 95.97 14,678,267 -5.94(-5.83%)
Mar 03, 2008 99.20 102.30 98.80 101.91 7,239,875 +2.53(+2.55%)
Feb 29, 2008 100.94 102.18 98.82 99.37 5,974,497 -2.44(-2.40%)
Feb 28, 2008 101.84 103.25 100.63 101.81 5,283,153 -0.64(-0.63%)
Feb 27, 2008 101.49 105.66 101.14 102.45 7,669,411 -1.28(-1.23%)
Feb 26, 2008 105.13 106.35 102.22 103.73 7,772,546 -1.00(-0.95%)
Feb 25, 2008 101.36 104.79 100.31 104.73 8,374,249 +4.51(+4.50%)
Feb 22, 2008 101.00 101.54 98.15 100.22 5,066,053 +0.21(+0.21%)
Feb 21, 2008 103.50 103.50 99.71 100.02 6,624,187 -2.25(-2.20%)
Feb 20, 2008 100.35 102.58 99.09 102.27 6,956,767 +1.01(+1.00%)
Feb 19, 2008 101.36 103.07 100.52 101.25 6,742,060 +2.16(+2.18%)
Feb 18, 2008 99.83 100.49 96.42 99.09 0 +0.00(+0.00%)
Feb 15, 2008 99.83 100.49 96.42 99.09 5,099,603 -0.57(-0.57%)
Feb 14, 2008 99.00 101.24 98.70 99.65 5,855,898 +1.72(+1.75%)
Feb 13, 2008 100.46 100.46 96.51 97.94 7,447,515 -0.89(-0.90%)
Feb 12, 2008 101.44 103.04 98.12 98.83 11,602,910 +0.88(+0.89%)
Feb 11, 2008 95.26 98.80 93.69 97.95 7,482,582 +3.53(+3.74%)
Feb 08, 2008 89.93 95.56 89.24 94.42 10,200,867 +5.15(+5.76%)
Feb 07, 2008 89.86 91.46 84.67 89.28 12,003,700 -2.10(-2.30%)
Feb 06, 2008 92.89 94.79 90.30 91.38 9,964,000 -1.02(-1.11%)
Feb 05, 2008 96.93 98.40 92.34 92.40 8,617,953 -5.76(-5.86%)
Feb 04, 2008 99.42 99.82 96.91 98.16 5,213,988 -0.28(-0.29%)
Feb 01, 2008 95.63 99.04 95.63 98.44 7,335,780 +2.59(+2.70%)
Jan 31, 2008 93.03 98.27 92.80 95.86 9,337,433 +0.03(+0.03%)
Jan 30, 2008 95.29 100.35 92.79 95.83 8,745,094 +1.06(+1.11%)
Jan 29, 2008 97.92 98.21 93.97 94.77 7,366,542 -0.29(-0.31%)
Jan 28, 2008 91.49 95.44 90.25 95.07 5,867,784 +2.18(+2.35%)
Jan 25, 2008 97.91 98.44 92.09 92.89 9,114,431 -2.04(-2.14%)
Jan 24, 2008 92.43 95.83 91.89 94.92 10,031,865 +5.16(+5.75%)
Jan 23, 2008 85.94 89.98 80.08 89.76 18,240,558 +0.69(+0.77%)
Jan 22, 2008 82.19 90.20 81.78 89.07 14,984,053 -1.77(-1.95%)
Jan 21, 2008 87.63 91.36 85.09 90.84 0 +0.00(+0.00%)
Jan 18, 2008 87.63 91.36 85.09 90.84 16,889,426 +5.27(+6.16%)
Jan 17, 2008 91.39 92.59 82.56 85.57 30,380,002 -11.24(-11.61%)
Jan 16, 2008 104.64 105.15 92.97 96.81 16,946,774 -9.14(-8.63%)
Jan 15, 2008 108.17 111.05 104.52 105.95 8,222,065 -3.36(-3.07%)
Jan 14, 2008 104.25 109.72 104.23 109.31 8,301,356 +5.69(+5.49%)
Jan 11, 2008 104.08 107.03 102.74 103.62 7,861,862 -1.21(-1.16%)
Jan 10, 2008 101.82 105.68 100.71 104.83 8,471,800 +2.15(+2.09%)
Jan 09, 2008 104.34 104.65 94.32 102.69 14,148,257 -0.41(-0.40%)
Jan 08, 2008 104.18 107.38 102.69 103.10 9,402,122 -0.36(-0.35%)
Jan 07, 2008 104.79 106.82 101.36 103.46 10,840,173 +0.70(+0.68%)
Jan 04, 2008 102.22 105.00 101.36 102.76 9,021,644 -1.11(-1.07%)
Jan 03, 2008 100.50 105.66 99.25 103.87 14,426,242 +8.12(+8.48%)
Jan 02, 2008 97.00 97.00 93.74 95.75 5,321,150 -0.19(-0.20%)
Jan 01, 2008 96.58 98.06 95.06 95.94 0 +0.00(+0.00%)
Dec 31, 2007 96.58 98.06 95.06 95.94 3,089,685 +0.38(+0.40%)
Dec 28, 2007 97.74 97.91 95.21 95.57 3,284,654 -0.99(-1.02%)
Dec 27, 2007 98.42 99.86 96.28 96.55 3,640,695 -2.52(-2.54%)
Dec 26, 2007 98.66 99.74 96.88 99.07 3,134,734 +0.74(+0.75%)
Dec 24, 2007 97.14 98.87 96.64 98.33 1,758,901 +2.71(+2.84%)
Dec 21, 2007 94.44 96.16 91.96 95.62 6,461,429 +2.45(+2.63%)
Dec 20, 2007 89.03 93.44 89.02 93.17 5,169,160 +4.66(+5.26%)
Dec 19, 2007 87.12 89.33 86.06 88.51 4,144,152 +1.74(+2.01%)
Dec 18, 2007 87.62 88.05 82.70 86.77 5,767,569 -0.15(-0.18%)
Dec 17, 2007 89.20 90.15 86.35 86.92 3,884,652 -2.84(-3.17%)
Dec 14, 2007 89.47 92.65 89.03 89.77 4,121,943 -0.42(-0.47%)
Dec 13, 2007 88.34 90.48 86.24 90.19 4,487,962 +1.68(+1.89%)
Dec 12, 2007 92.70 92.70 86.40 88.51 6,919,348 +0.32(+0.36%)
Dec 11, 2007 94.11 94.11 87.62 88.19 5,793,094 -5.75(-6.12%)
Dec 10, 2007 92.38 94.36 91.77 93.94 4,210,945 +2.68(+2.94%)
Dec 07, 2007 91.77 92.13 89.96 91.26 4,399,312 -0.15(-0.17%)
Dec 06, 2007 90.00 91.73 89.40 91.42 3,551,575 +1.38(+1.54%)
Dec 05, 2007 87.73 90.13 87.72 90.03 4,643,010 +2.94(+3.37%)
Dec 04, 2007 86.94 88.74 86.49 87.10 4,270,092 -0.19(-0.22%)
Dec 03, 2007 85.53 88.59 83.61 87.28 7,036,277 +1.92(+2.25%)
Nov 30, 2007 86.12 86.12 83.27 85.36 5,506,905 +1.03(+1.22%)
Nov 29, 2007 84.70 86.67 84.00 84.33 6,283,714 -0.81(-0.95%)
Nov 28, 2007 79.73 85.14 79.28 85.14 7,130,095 +6.16(+7.80%)
Nov 27, 2007 77.65 79.08 76.21 78.98 4,147,089 +2.24(+2.92%)
Nov 26, 2007 78.28 79.72 76.56 76.74 4,950,650 -0.93(-1.19%)
Nov 23, 2007 76.50 77.81 76.28 77.66 1,443,725 +2.30(+3.05%)
Nov 21, 2007 79.32 79.36 75.16 75.36 5,125,642 -4.46(-5.59%)
Nov 20, 2007 78.17 80.58 77.74 79.82 4,682,051 +1.77(+2.27%)
Nov 19, 2007 80.64 80.75 77.74 78.05 4,806,021 -2.94(-3.63%)
Nov 16, 2007 80.05 81.41 78.83 80.99 4,757,599 +1.31(+1.65%)
Nov 15, 2007 80.90 81.78 78.34 79.67 6,399,011 -1.71(-2.10%)
Nov 14, 2007 81.75 82.44 80.73 81.38 4,332,376 +0.89(+1.11%)
Nov 13, 2007 77.29 81.25 76.76 80.49 6,758,337 +3.84(+5.01%)
Nov 12, 2007 82.19 85.02 76.46 76.65 8,598,056 -6.44(-7.75%)
Nov 09, 2007 82.95 85.11 82.27 83.09 6,295,056 -1.34(-1.59%)
Nov 08, 2007 81.62 85.88 81.08 84.43 11,217,095 +3.20(+3.94%)
Nov 07, 2007 82.60 82.89 80.97 81.23 4,937,265 -1.87(-2.25%)
Nov 06, 2007 80.28 83.11 80.28 83.10 3,891,416 +2.88(+3.59%)
Nov 05, 2007 80.75 80.98 78.89 80.22 3,185,978 -0.89(-1.10%)
Nov 02, 2007 81.24 81.55 77.86 81.12 5,826,808 +0.53(+0.66%)
Nov 01, 2007 82.64 83.67 80.21 80.58 4,956,855 -3.28(-3.91%)
Oct 31, 2007 80.33 84.78 80.11 83.87 5,118,785 +3.98(+4.98%)
Oct 30, 2007 81.87 82.23 79.48 79.89 3,557,341 -2.18(-2.66%)
Oct 29, 2007 82.28 82.65 81.18 82.07 3,559,436 +1.08(+1.34%)
Oct 26, 2007 80.38 82.72 80.15 80.99 5,762,435 +1.56(+1.97%)
Oct 25, 2007 78.79 79.72 77.41 79.42 4,829,849 +2.35(+3.04%)
Oct 24, 2007 76.50 77.45 75.32 77.08 5,399,648 -0.09(-0.11%)
Oct 23, 2007 75.36 77.17 75.15 77.17 3,402,434 +2.31(+3.09%)
Oct 22, 2007 74.82 75.15 73.25 74.85 6,062,078 -0.94(-1.24%)
Oct 19, 2007 76.93 78.07 75.74 75.79 5,889,554 -2.12(-2.72%)
Oct 18, 2007 75.83 78.17 75.16 77.91 4,608,788 +1.91(+2.51%)
Oct 17, 2007 79.12 79.13 75.10 76.01 7,910,014 -2.11(-2.71%)
Oct 16, 2007 78.04 78.66 76.74 78.12 5,198,137 -0.35(-0.45%)
Oct 15, 2007 80.27 80.86 77.97 78.47 6,421,243 -1.88(-2.34%)
Oct 12, 2007 78.17 80.94 78.17 80.35 5,066,155 +2.36(+3.03%)
Oct 11, 2007 77.09 80.66 76.88 77.99 10,733,558 +1.73(+2.26%)
Oct 10, 2007 74.74 77.70 73.48 76.26 15,845,576 -0.64(-0.83%)
Oct 09, 2007 76.45 77.17 75.88 76.90 6,726,720 +1.50(+1.99%)
Oct 08, 2007 74.82 75.76 74.30 75.40 4,024,622 +0.72(+0.97%)
Oct 05, 2007 74.18 74.85 73.27 74.67 3,496,690 +1.86(+2.56%)
Oct 04, 2007 72.59 73.24 72.25 72.81 4,488,410 +0.45(+0.62%)
Oct 03, 2007 72.27 72.41 70.88 72.36 7,224,346 -0.39(-0.53%)
Oct 02, 2007 72.67 73.27 71.10 72.75 6,701,808 -0.88(-1.20%)
Oct 01, 2007 74.12 74.12 71.73 73.63 7,826,756 -0.02(-0.02%)
Sep 28, 2007 72.97 74.65 72.67 73.65 6,526,548 +1.03(+1.42%)
Sep 27, 2007 72.58 72.88 71.53 72.62 3,624,169 +0.68(+0.94%)
Sep 26, 2007 71.12 72.55 70.67 71.94 6,315,101 +2.50(+3.60%)
Sep 25, 2007 67.84 70.41 67.78 69.44 6,690,143 +1.46(+2.15%)
Sep 24, 2007 67.78 68.78 67.43 67.98 5,215,059 +0.28(+0.42%)
Sep 21, 2007 67.78 68.07 66.62 67.70 5,931,408 -0.20(-0.29%)
Sep 20, 2007 69.27 69.58 67.86 67.90 5,567,632 -1.15(-1.67%)
Sep 19, 2007 67.52 70.65 67.51 69.05 7,628,062 +2.15(+3.21%)
Sep 18, 2007 64.86 66.91 64.52 66.90 6,371,386 +2.10(+3.23%)
Sep 17, 2007 65.35 66.13 64.29 64.80 8,575,449 +1.67(+2.64%)
Sep 14, 2007 61.96 64.34 61.86 63.14 4,888,055 +0.97(+1.56%)
Sep 13, 2007 62.19 62.94 61.61 62.17 3,163,749 +0.51(+0.82%)
Sep 12, 2007 61.47 62.36 61.36 61.66 3,932,773 +0.06(+0.10%)
Sep 11, 2007 60.93 61.75 60.41 61.60 3,185,142 +1.01(+1.67%)
Sep 10, 2007 60.22 61.25 59.71 60.59 3,712,519 +0.54(+0.90%)
Sep 07, 2007 60.13 60.70 59.46 60.05 3,804,369 -0.72(-1.19%)
Sep 06, 2007 60.96 61.08 60.21 60.77 2,586,761 +0.21(+0.35%)
Sep 05, 2007 60.63 61.24 60.22 60.55 3,294,248 -0.82(-1.33%)
Sep 04, 2007 59.95 61.77 59.95 61.37 4,026,368 +1.46(+2.44%)
Aug 31, 2007 59.84 60.89 59.56 59.91 3,950,001 +0.76(+1.29%)
Aug 30, 2007 57.81 59.57 57.56 59.14 4,764,308 +0.93(+1.59%)
Aug 29, 2007 56.49 58.38 56.49 58.22 3,139,419 +1.98(+3.53%)
Aug 28, 2007 58.09 58.33 56.09 56.23 2,936,395 -1.98(-3.41%)
Aug 27, 2007 58.42 58.99 57.93 58.22 2,628,161 -0.19(-0.32%)
Aug 24, 2007 56.83 58.84 56.66 58.40 4,374,791 +2.06(+3.66%)
Aug 23, 2007 57.39 57.67 55.98 56.34 2,873,532 -0.78(-1.37%)
Aug 22, 2007 55.71 57.55 55.62 57.12 3,839,875 +2.06(+3.74%)
Aug 21, 2007 54.79 55.74 54.13 55.06 3,024,054 +0.27(+0.50%)
Aug 20, 2007 54.04 55.41 53.19 54.79 3,949,604 +0.59(+1.09%)
Aug 17, 2007 54.84 56.78 53.91 54.20 6,113,881 +0.32(+0.59%)
Aug 16, 2007 54.52 54.08 50.25 53.88 10,389,441 -0.64(-1.18%)
Aug 15, 2007 55.96 56.87 54.34 54.52 4,691,095 -1.79(-3.17%)
Aug 14, 2007 58.32 58.40 56.27 56.31 3,521,695 -1.71(-2.95%)
Aug 13, 2007 58.64 59.10 57.55 58.02 3,102,050 -0.62(-1.05%)
Aug 10, 2007 58.84 59.51 57.19 58.64 6,482,998 -1.04(-1.74%)
Aug 09, 2007 59.27 60.78 57.65 59.68 6,904,181 +0.40(+0.68%)
Aug 08, 2007 56.94 59.31 56.87 59.27 5,162,017 +2.85(+5.05%)
Aug 07, 2007 54.90 57.12 54.51 56.42 5,163,633 +1.52(+2.77%)
Aug 06, 2007 54.98 55.39 53.82 54.90 6,175,041 -0.78(-1.40%)
Aug 03, 2007 56.34 56.68 55.58 55.68 4,644,548 -0.14(-0.25%)
Aug 02, 2007 55.95 56.18 54.99 55.82 4,288,413 -0.16(-0.29%)
Aug 01, 2007 56.47 56.47 54.12 55.98 7,897,126 +0.62(+1.12%)
Jul 31, 2007 56.45 57.90 55.03 55.36 5,458,754 -0.51(-0.91%)
Jul 30, 2007 54.74 56.18 54.63 55.87 5,340,423 +1.37(+2.51%)
Jul 27, 2007 55.41 56.48 54.50 54.50 5,387,177 -1.14(-2.05%)
Jul 26, 2007 56.27 56.72 54.16 55.65 9,511,993 -1.48(-2.59%)
Jul 25, 2007 59.16 59.22 55.84 57.12 7,589,736 -1.68(-2.86%)
Jul 24, 2007 59.48 59.92 58.52 58.81 4,960,960 -1.09(-1.82%)
Jul 23, 2007 59.74 60.28 59.43 59.90 4,149,183 +0.59(+1.00%)
Jul 20, 2007 59.81 59.95 58.92 59.31 4,635,202 -0.53(-0.89%)
Jul 19, 2007 60.29 60.35 59.50 59.84 3,963,549 +0.03(+0.06%)
Jul 18, 2007 59.10 59.86 59.03 59.80 4,921,198 +0.21(+0.35%)
Jul 17, 2007 60.20 60.47 59.56 59.60 3,313,456 -0.35(-0.59%)
Jul 16, 2007 60.29 60.78 59.77 59.95 4,372,029 -0.23(-0.39%)
Jul 13, 2007 58.89 60.55 58.81 60.18 4,848,321 +1.38(+2.35%)
Jul 12, 2007 57.12 58.83 56.66 58.80 5,500,968 +2.14(+3.77%)
Jul 11, 2007 56.73 57.18 56.32 56.66 3,539,530 +0.37(+0.66%)
Jul 10, 2007 57.37 57.48 56.27 56.29 3,993,772 -1.37(-2.38%)
Jul 09, 2007 57.19 57.95 56.93 57.67 2,988,548 +0.25(+0.43%)
Jul 06, 2007 57.03 57.55 56.57 57.42 2,323,133 +0.37(+0.65%)
Jul 05, 2007 57.32 58.37 56.93 57.05 3,881,741 -0.83(-1.44%)
Jul 03, 2007 58.89 59.08 57.65 57.88 3,350,475 -1.04(-1.76%)
Jul 02, 2007 58.66 59.62 58.21 58.92 5,082,202 +0.90(+1.55%)
Jun 29, 2007 57.72 58.84 57.71 58.02 6,527,314 +0.74(+1.29%)
Jun 28, 2007 57.55 58.62 57.12 57.28 7,401,313 +0.58(+1.03%)
Jun 27, 2007 56.82 57.55 55.41 56.69 6,474,014 -1.04(-1.80%)
Jun 26, 2007 58.41 58.75 57.57 57.73 7,215,457 -0.03(-0.04%)
Jun 25, 2007 58.35 59.11 57.66 57.76 6,500,605 -0.27(-0.46%)
Jun 22, 2007 57.70 58.13 57.12 58.03 5,345,441 +0.33(+0.57%)
Jun 21, 2007 56.69 57.70 55.98 57.70 5,170,472 +1.01(+1.79%)
Jun 20, 2007 57.98 58.09 56.62 56.69 4,824,843 -1.25(-2.15%)
Jun 19, 2007 56.71 58.41 56.69 57.93 5,645,902 +1.25(+2.20%)
Jun 18, 2007 56.92 57.47 56.31 56.69 5,836,353 +0.97(+1.74%)
Jun 15, 2007 56.35 58.29 55.60 55.72 11,299,837 +1.33(+2.45%)
Jun 14, 2007 53.81 54.90 53.65 54.38 3,870,724 +0.88(+1.64%)
Jun 13, 2007 52.22 53.55 52.01 53.51 3,494,711 +1.86(+3.59%)
Jun 12, 2007 52.00 52.61 51.61 51.65 2,497,519 -0.64(-1.22%)
Jun 11, 2007 51.75 52.73 51.67 52.29 2,334,701 +0.37(+0.71%)
Jun 08, 2007 50.86 52.00 50.84 51.92 4,053,233 +1.08(+2.13%)
Jun 07, 2007 51.98 52.60 50.84 50.84 3,591,979 -1.31(-2.50%)
Jun 06, 2007 53.17 53.19 52.06 52.14 2,348,301 -1.16(-2.18%)
Jun 05, 2007 52.69 53.56 52.60 53.30 2,450,605 +0.41(+0.78%)
Jun 04, 2007 52.40 53.39 52.40 52.89 2,713,581 -0.57(-1.06%)
Jun 01, 2007 53.66 53.86 53.17 53.46 2,507,388 +0.54(+1.02%)
May 31, 2007 53.09 53.60 52.61 52.92 3,388,462 -0.06(-0.11%)
May 30, 2007 51.82 52.98 51.69 52.98 2,623,478 +1.02(+1.97%)
May 29, 2007 51.90 52.25 51.45 51.95 2,035,709 -0.03(-0.07%)
May 25, 2007 51.78 52.16 51.58 51.99 2,284,484 +0.60(+1.17%)
May 24, 2007 52.40 53.08 51.15 51.39 3,443,373 -0.58(-1.11%)
May 23, 2007 52.61 52.98 51.73 51.96 3,436,198 -0.41(-0.79%)
May 22, 2007 53.43 53.55 52.05 52.37 5,321,772 -0.74(-1.39%)
May 21, 2007 53.62 53.69 52.94 53.11 4,562,565 +0.00(+0.00%)
May 18, 2007 53.70 54.01 52.87 53.11 4,459,812 -0.48(-0.90%)
May 17, 2007 52.32 54.89 52.41 53.59 7,051,703 +0.54(+1.02%)
May 16, 2007 53.24 53.16 51.84 53.05 3,728,126 +0.64(+1.23%)
May 15, 2007 50.45 52.59 50.45 52.41 6,465,332 +2.33(+4.65%)
May 14, 2007 50.46 50.94 49.84 50.08 1,828,257 -0.21(-0.43%)
May 11, 2007 49.93 50.43 49.79 50.30 1,591,944 +0.58(+1.18%)
May 10, 2007 50.48 50.66 49.40 49.71 2,151,191 -1.05(-2.06%)
May 09, 2007 50.59 50.78 50.25 50.76 2,753,161 +0.17(+0.34%)
May 08, 2007 51.15 51.32 50.05 50.59 3,600,064 -0.70(-1.37%)
May 07, 2007 51.09 51.39 50.87 51.29 1,820,812 +0.21(+0.40%)
May 04, 2007 51.43 51.52 50.70 51.09 2,246,403 -0.03(-0.05%)
May 03, 2007 50.67 51.64 50.58 51.11 3,323,817 +0.75(+1.48%)
May 02, 2007 49.79 50.49 49.62 50.36 2,720,842 +0.76(+1.54%)
May 01, 2007 50.54 50.74 48.79 49.60 4,153,387 -1.07(-2.12%)
Apr 30, 2007 51.84 51.84 50.62 50.67 4,234,664 -1.13(-2.17%)
Apr 27, 2007 51.39 51.89 50.95 51.80 2,603,727 +0.28(+0.55%)
Apr 26, 2007 51.62 51.94 51.23 51.52 3,012,359 -0.10(-0.20%)
Apr 25, 2007 50.98 51.64 50.89 51.62 3,647,665 +0.99(+1.95%)
Apr 24, 2007 50.68 51.01 50.21 50.63 3,049,315 -0.05(-0.10%)
Apr 23, 2007 50.78 51.20 50.38 50.68 2,113,240 -0.19(-0.37%)
Apr 20, 2007 50.58 50.91 50.05 50.87 3,276,976 +0.88(+1.75%)
Apr 19, 2007 49.82 50.24 49.39 49.99 2,440,122 -0.09(-0.19%)
Apr 18, 2007 50.38 50.51 49.93 50.09 2,189,211 -0.39(-0.77%)
Apr 17, 2007 50.55 50.85 50.24 50.48 2,145,919 -0.09(-0.17%)
Apr 16, 2007 50.34 50.85 50.05 50.56 2,175,405 +0.41(+0.82%)
Apr 13, 2007 49.97 50.30 49.53 50.15 2,370,513 +0.18(+0.36%)
Apr 12, 2007 49.22 50.05 48.90 49.97 2,844,656 +0.85(+1.73%)
Apr 11, 2007 49.45 49.69 48.75 49.12 4,665,239 -0.31(-0.63%)
Apr 10, 2007 50.07 50.25 49.36 49.43 2,978,724 -0.64(-1.29%)
Apr 09, 2007 49.75 50.12 49.44 50.07 3,335,691 +0.64(+1.29%)
Apr 05, 2007 50.08 50.08 48.79 49.44 5,449,048 -0.21(-0.42%)
Apr 04, 2007 48.96 51.25 48.85 49.64 11,893,452 +1.54(+3.20%)
Apr 03, 2007 47.42 48.10 46.87 48.10 3,707,979 +0.85(+1.80%)
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.