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, 2006 35.97 36.62 35.84 36.40 2,154,451 +0.13(+0.37%)
Mar 30, 2006 36.11 36.93 36.01 36.27 2,122,670 -0.09(-0.25%)
Mar 29, 2006 36.10 36.48 35.70 36.36 1,582,165 +0.52(+1.44%)
Mar 28, 2006 35.05 36.83 34.98 35.84 3,429,752 +1.24(+3.59%)
Mar 27, 2006 34.34 34.79 34.18 34.60 1,318,141 -0.06(-0.19%)
Mar 24, 2006 34.84 35.12 34.55 34.67 1,453,995 -0.35(-0.99%)
Mar 23, 2006 35.23 35.39 34.69 35.01 2,334,890 -0.32(-0.90%)
Mar 22, 2006 35.05 35.37 34.50 35.33 1,742,349 +0.01(+0.04%)
Mar 21, 2006 36.09 36.11 35.08 35.32 2,553,164 -1.01(-2.77%)
Mar 20, 2006 36.31 36.54 36.00 36.32 1,155,047 -0.18(-0.51%)
Mar 17, 2006 37.00 37.00 36.19 36.51 2,110,796 -0.30(-0.83%)
Mar 16, 2006 36.28 37.66 36.22 36.81 2,171,447 +0.64(+1.77%)
Mar 15, 2006 36.12 36.42 35.68 36.17 1,815,689 -0.47(-1.29%)
Mar 14, 2006 36.07 36.65 36.04 36.65 1,085,781 +0.57(+1.58%)
Mar 13, 2006 36.30 36.53 35.95 36.07 1,179,959 +0.03(+0.08%)
Mar 10, 2006 35.43 36.16 35.42 36.04 1,403,937 +0.59(+1.67%)
Mar 09, 2006 35.51 36.04 35.21 35.45 1,696,250 -0.06(-0.16%)
Mar 08, 2006 36.72 36.72 34.64 35.51 5,131,474 -1.47(-3.98%)
Mar 07, 2006 37.67 37.75 36.72 36.98 2,262,482 -0.72(-1.90%)
Mar 06, 2006 37.37 37.95 37.35 37.70 2,438,148 +0.20(+0.53%)
Mar 03, 2006 36.66 37.55 36.61 37.50 2,027,095 +0.79(+2.14%)
Mar 02, 2006 36.48 36.83 36.20 36.71 1,574,715 +0.20(+0.54%)
Mar 01, 2006 36.08 36.62 35.73 36.52 1,804,863 +0.49(+1.36%)
Feb 28, 2006 36.59 36.90 35.97 36.03 1,528,965 -0.56(-1.54%)
Feb 27, 2006 36.51 36.89 36.12 36.59 1,318,141 +0.24(+0.65%)
Feb 24, 2006 36.83 36.86 36.03 36.35 1,362,495 -0.55(-1.50%)
Feb 23, 2006 36.42 37.78 36.37 36.91 2,250,375 +0.52(+1.42%)
Feb 22, 2006 35.67 36.93 35.67 36.39 1,486,707 +0.87(+2.45%)
Feb 21, 2006 35.89 36.01 35.37 35.52 1,382,867 -0.33(-0.92%)
Feb 17, 2006 35.65 36.10 35.16 35.85 1,321,284 +0.10(+0.28%)
Feb 16, 2006 35.31 35.75 35.09 35.75 1,367,035 +0.55(+1.57%)
Feb 15, 2006 35.30 35.48 34.85 35.20 1,338,630 -0.24(-0.69%)
Feb 14, 2006 34.47 35.68 34.44 35.44 2,431,280 +0.72(+2.07%)
Feb 13, 2006 35.07 35.10 34.53 34.73 959,008 -0.55(-1.57%)
Feb 10, 2006 35.13 35.36 34.82 35.28 912,443 +0.25(+0.72%)
Feb 09, 2006 35.03 35.86 34.95 35.03 1,303,706 +0.11(+0.31%)
Feb 08, 2006 34.67 34.93 34.14 34.92 1,495,904 +0.25(+0.73%)
Feb 07, 2006 35.65 35.75 34.37 34.67 2,029,889 -1.16(-3.24%)
Feb 06, 2006 35.97 36.02 35.55 35.83 1,496,951 -0.25(-0.69%)
Feb 03, 2006 36.09 36.50 35.84 36.07 1,483,564 -0.18(-0.50%)
Feb 02, 2006 36.74 36.81 36.00 36.25 1,359,002 -0.48(-1.30%)
Feb 01, 2006 36.51 36.77 36.33 36.73 1,800,090 +0.39(+1.08%)
Jan 31, 2006 36.55 36.89 36.26 36.34 2,159,340 -0.37(-0.99%)
Jan 30, 2006 35.69 36.90 35.69 36.71 2,941,866 +1.25(+3.54%)
Jan 27, 2006 34.68 35.61 34.68 35.45 1,809,985 +0.79(+2.28%)
Jan 26, 2006 34.90 35.03 34.56 34.66 1,211,158 +0.13(+0.37%)
Jan 25, 2006 35.02 35.02 34.36 34.53 1,179,726 -0.40(-1.13%)
Jan 24, 2006 34.75 35.33 34.66 34.93 1,309,410 +0.28(+0.82%)
Jan 23, 2006 34.34 34.89 34.27 34.64 918,031 +0.28(+0.83%)
Jan 20, 2006 34.65 34.70 34.31 34.36 1,600,093 -0.30(-0.88%)
Jan 19, 2006 34.10 34.79 34.06 34.67 1,280,191 +0.63(+1.85%)
Jan 18, 2006 34.28 34.36 33.96 34.03 1,116,282 -0.48(-1.38%)
Jan 17, 2006 34.05 34.51 33.84 34.51 1,259,236 +0.45(+1.32%)
Jan 13, 2006 33.90 34.19 33.83 34.06 1,541,887 +0.30(+0.88%)
Jan 12, 2006 34.20 34.68 33.72 33.76 2,080,878 -0.38(-1.12%)
Jan 11, 2006 34.00 34.43 33.97 34.15 1,737,460 -0.34(-1.00%)
Jan 10, 2006 34.73 34.74 34.16 34.49 2,121,622 -0.51(-1.46%)
Jan 09, 2006 34.98 35.16 34.77 35.00 1,808,937 -0.03(-0.07%)
Jan 06, 2006 34.58 35.18 34.50 35.03 1,476,230 +0.66(+1.92%)
Jan 05, 2006 34.36 34.62 34.07 34.36 2,124,649 -0.03(-0.08%)
Jan 04, 2006 34.28 34.77 33.93 34.39 3,652,101 +0.02(+0.06%)
Jan 03, 2006 33.63 34.46 33.58 34.37 2,561,430 +1.07(+3.21%)
Dec 30, 2005 33.09 33.42 32.88 33.30 1,006,504 +0.06(+0.17%)
Dec 29, 2005 33.14 33.65 33.20 33.24 1,593,108 +0.10(+0.31%)
Dec 28, 2005 33.24 33.26 32.84 33.14 710,583 -0.04(-0.12%)
Dec 27, 2005 33.42 34.00 33.09 33.18 979,962 -0.36(-1.06%)
Dec 23, 2005 33.44 33.69 33.41 33.54 767,858 +0.09(+0.28%)
Dec 22, 2005 32.95 33.64 32.93 33.44 1,343,636 +0.67(+2.04%)
Dec 21, 2005 32.46 32.99 32.43 32.77 1,147,131 +0.40(+1.23%)
Dec 20, 2005 32.47 32.97 32.33 32.37 1,367,500 -0.09(-0.26%)
Dec 19, 2005 32.66 32.84 32.40 32.46 1,343,519 -0.02(-0.05%)
Dec 16, 2005 33.08 33.22 32.29 32.48 2,179,596 -0.60(-1.82%)
Dec 15, 2005 32.48 33.10 32.67 33.08 2,039,784 +0.59(+1.82%)
Dec 14, 2005 33.03 33.03 32.46 32.48 1,622,793 -0.50(-1.51%)
Dec 13, 2005 32.99 33.05 32.73 32.98 1,609,290 -0.11(-0.34%)
Dec 12, 2005 33.18 33.44 32.67 33.09 1,689,032 -0.09(-0.27%)
Dec 09, 2005 33.11 33.44 33.11 33.18 1,131,066 +0.03(+0.10%)
Dec 08, 2005 33.49 33.88 33.07 33.15 2,302,528 -0.17(-0.50%)
Dec 07, 2005 33.49 33.57 32.99 33.32 1,827,563 +0.08(+0.23%)
Dec 06, 2005 32.76 33.46 32.43 33.24 2,672,487 -0.29(-0.87%)
Dec 05, 2005 33.16 34.30 33.14 33.53 4,314,489 +1.17(+3.61%)
Dec 02, 2005 32.06 32.41 31.93 32.36 1,754,340 +0.45(+1.40%)
Dec 01, 2005 31.47 31.94 31.61 31.92 2,176,453 +0.45(+1.42%)
Nov 30, 2005 31.82 31.85 31.47 31.47 1,978,318 -0.18(-0.58%)
Nov 29, 2005 31.51 31.87 31.51 31.65 1,137,818 +0.20(+0.63%)
Nov 28, 2005 31.70 31.74 31.35 31.46 1,698,229 -0.24(-0.76%)
Nov 25, 2005 31.65 31.85 31.62 31.70 589,863 +0.21(+0.68%)
Nov 23, 2005 31.84 31.87 31.38 31.48 2,002,066 -0.26(-0.81%)
Nov 22, 2005 31.50 31.94 31.13 31.74 1,553,761 +0.26(+0.82%)
Nov 21, 2005 31.42 31.52 30.89 31.48 2,049,330 -0.07(-0.23%)
Nov 18, 2005 32.19 32.19 31.12 31.56 2,903,800 -0.07(-0.23%)
Nov 17, 2005 31.14 32.02 31.10 31.63 2,678,192 +0.70(+2.28%)
Nov 16, 2005 31.38 31.40 30.74 30.92 3,324,748 -0.36(-1.14%)
Nov 15, 2005 30.91 31.70 30.49 31.28 4,203,082 +0.40(+1.29%)
Nov 14, 2005 29.88 31.01 29.87 30.88 4,952,082 +0.89(+2.98%)
Nov 11, 2005 28.46 30.04 28.36 29.99 4,368,971 +1.53(+5.37%)
Nov 10, 2005 27.57 28.48 27.30 28.46 2,837,561 +0.97(+3.52%)
Nov 09, 2005 27.11 27.49 26.99 27.49 1,187,526 +0.38(+1.41%)
Nov 08, 2005 27.32 27.37 26.96 27.11 1,205,687 -0.46(-1.65%)
Nov 07, 2005 27.25 27.63 27.01 27.57 1,249,108 +0.32(+1.17%)
Nov 04, 2005 27.17 27.38 26.90 27.25 882,175 +0.10(+0.38%)
Nov 03, 2005 27.81 27.92 26.96 27.14 3,779,689 -0.59(-2.14%)
Nov 02, 2005 27.17 27.75 27.03 27.74 1,107,667 +0.44(+1.60%)
Nov 01, 2005 27.06 27.48 27.06 27.30 2,251,655 +0.24(+0.87%)
Oct 31, 2005 25.96 27.13 25.96 27.06 3,780,737 +1.06(+4.06%)
Oct 28, 2005 25.10 26.01 25.10 26.01 2,259,338 +1.01(+4.06%)
Oct 27, 2005 25.06 25.25 24.95 24.99 1,746,889 -0.09(-0.38%)
Oct 26, 2005 25.32 25.71 25.08 25.09 2,118,479 -0.34(-1.32%)
Oct 25, 2005 25.46 25.72 25.18 25.42 1,520,234 -0.38(-1.48%)
Oct 24, 2005 25.55 25.85 25.51 25.80 1,986,234 +0.41(+1.61%)
Oct 21, 2005 25.34 25.55 24.90 25.40 2,863,521 +0.06(+0.22%)
Oct 20, 2005 25.64 25.81 25.19 25.34 1,925,117 -0.28(-1.09%)
Oct 19, 2005 24.80 25.73 24.67 25.62 3,353,153 +0.83(+3.36%)
Oct 18, 2005 25.24 25.30 24.67 24.79 2,380,757 -0.70(-2.73%)
Oct 17, 2005 25.71 25.71 25.08 25.48 3,318,927 -0.30(-1.15%)
Oct 14, 2005 26.20 26.24 25.52 25.78 2,483,084 -0.42(-1.61%)
Oct 13, 2005 24.66 26.43 24.66 26.20 4,783,284 +1.60(+6.49%)
Oct 12, 2005 24.83 24.99 24.43 24.60 3,516,596 +0.17(+0.69%)
Oct 11, 2005 24.48 24.74 24.35 24.43 3,103,797 -0.00(-0.02%)
Oct 10, 2005 24.69 24.77 24.22 24.44 2,864,103 -0.63(-2.52%)
Oct 07, 2005 25.13 25.38 24.88 25.07 2,186,930 +0.03(+0.14%)
Oct 06, 2005 25.07 25.37 24.65 25.04 2,902,985 +0.02(+0.09%)
Oct 05, 2005 26.04 26.16 25.01 25.01 3,498,319 -1.03(-3.96%)
Oct 04, 2005 26.74 26.77 26.02 26.05 2,349,442 -0.69(-2.57%)
Oct 03, 2005 26.95 26.84 26.23 26.73 2,876,908 -0.22(-0.81%)
Sep 30, 2005 26.36 27.15 25.96 26.95 3,643,835 +0.59(+2.23%)
Sep 29, 2005 25.50 26.40 25.48 26.36 2,340,129 +0.74(+2.90%)
Sep 28, 2005 25.80 25.89 25.28 25.62 1,832,802 -0.18(-0.70%)
Sep 27, 2005 25.12 25.96 24.88 25.80 4,891,431 +1.28(+5.24%)
Sep 26, 2005 25.77 25.82 23.88 24.52 8,194,061 -1.25(-4.85%)
Sep 23, 2005 25.77 25.80 25.13 25.77 1,880,881 +0.26(+1.01%)
Sep 22, 2005 25.58 25.68 25.40 25.51 2,954,905 -0.18(-0.69%)
Sep 21, 2005 26.23 26.23 25.31 25.68 3,809,142 -0.61(-2.30%)
Sep 20, 2005 26.87 27.20 26.23 26.29 3,013,926 -0.52(-1.92%)
Sep 19, 2005 27.29 27.30 26.67 26.81 2,104,044 -0.48(-1.76%)
Sep 16, 2005 27.48 27.62 27.16 27.29 1,910,217 -0.04(-0.16%)
Sep 15, 2005 27.56 27.66 27.18 27.33 763,318 -0.18(-0.64%)
Sep 14, 2005 27.71 27.79 27.36 27.51 1,160,286 -0.07(-0.26%)
Sep 13, 2005 27.86 28.01 27.58 27.58 1,230,133 -0.39(-1.38%)
Sep 12, 2005 28.34 28.44 27.92 27.97 1,208,248 -0.37(-1.32%)
Sep 09, 2005 28.43 28.43 28.17 28.34 1,069,134 +0.02(+0.06%)
Sep 08, 2005 28.27 28.40 28.14 28.32 1,372,739 -0.12(-0.41%)
Sep 07, 2005 27.45 28.47 27.43 28.44 2,205,789 +0.90(+3.26%)
Sep 06, 2005 27.21 27.54 27.13 27.54 2,007,305 +0.48(+1.78%)
Sep 02, 2005 27.19 27.39 26.90 27.06 1,120,123 -0.09(-0.35%)
Sep 01, 2005 27.15 27.49 27.01 27.15 1,302,658 -0.27(-0.97%)
Aug 31, 2005 26.65 27.42 26.63 27.42 1,526,054 +0.44(+1.62%)
Aug 30, 2005 27.33 27.33 26.76 26.98 1,739,323 -0.38(-1.38%)
Aug 29, 2005 27.23 27.42 27.14 27.36 1,255,278 -0.09(-0.34%)
Aug 26, 2005 27.18 27.63 27.18 27.45 1,486,125 +0.34(+1.24%)
Aug 25, 2005 27.06 27.30 27.02 27.12 1,621,396 +0.30(+1.10%)
Aug 24, 2005 27.09 27.11 26.59 26.82 1,752,012 -0.41(-1.51%)
Aug 23, 2005 27.89 27.94 27.13 27.23 1,822,674 -0.59(-2.13%)
Aug 22, 2005 27.93 28.30 27.76 27.83 1,350,853 -0.08(-0.28%)
Aug 19, 2005 27.70 28.04 27.60 27.91 1,715,458 +0.46(+1.69%)
Aug 18, 2005 27.43 27.51 27.29 27.44 1,575,530 -0.04(-0.16%)
Aug 17, 2005 27.42 27.67 27.26 27.48 1,280,074 +0.12(+0.42%)
Aug 16, 2005 27.79 27.88 27.30 27.37 1,739,323 -0.46(-1.67%)
Aug 15, 2005 27.91 28.21 27.45 27.83 2,752,929 -0.05(-0.17%)
Aug 12, 2005 28.00 28.20 27.79 27.88 1,280,074 -0.12(-0.41%)
Aug 11, 2005 28.04 28.23 27.91 28.00 2,119,760 +0.02(+0.08%)
Aug 10, 2005 28.64 28.73 27.94 27.97 2,365,740 -0.37(-1.30%)
Aug 09, 2005 28.61 28.69 28.22 28.34 2,282,388 -0.18(-0.63%)
Aug 08, 2005 28.99 29.26 28.48 28.52 1,521,049 -0.38(-1.31%)
Aug 05, 2005 28.99 29.59 28.80 28.90 2,437,217 +0.32(+1.13%)
Aug 04, 2005 29.06 29.60 28.46 28.58 2,899,027 -0.15(-0.51%)
Aug 03, 2005 28.03 28.83 28.03 28.73 2,253,518 +0.66(+2.34%)
Aug 02, 2005 28.39 28.40 27.94 28.07 3,005,544 -0.19(-0.67%)
Aug 01, 2005 28.94 28.94 28.26 28.26 2,127,676 -0.68(-2.35%)
Jul 29, 2005 29.53 29.73 28.94 28.94 3,111,014 +0.19(+0.66%)
Jul 28, 2005 27.88 28.84 27.88 28.75 1,610,221 +0.86(+3.10%)
Jul 27, 2005 27.41 27.93 27.34 27.88 1,664,702 +0.56(+2.06%)
Jul 26, 2005 27.80 27.80 27.28 27.32 2,555,842 -0.49(-1.76%)
Jul 25, 2005 28.56 28.75 27.81 27.81 1,992,520 -0.81(-2.84%)
Jul 22, 2005 28.37 28.64 28.26 28.62 1,119,192 +0.19(+0.68%)
Jul 21, 2005 28.69 28.70 28.39 28.43 1,256,210 -0.26(-0.91%)
Jul 20, 2005 27.82 28.96 27.80 28.69 2,126,977 +0.73(+2.60%)
Jul 19, 2005 27.34 27.97 27.34 27.97 2,044,790 +0.76(+2.78%)
Jul 18, 2005 27.11 27.43 27.08 27.21 1,047,598 +0.06(+0.24%)
Jul 15, 2005 27.20 27.38 26.63 27.14 1,591,246 -0.03(-0.11%)
Jul 14, 2005 27.36 27.68 27.16 27.17 1,613,480 -0.17(-0.63%)
Jul 13, 2005 27.45 27.51 27.20 27.35 1,617,671 -0.21(-0.75%)
Jul 12, 2005 27.21 27.64 27.12 27.55 1,464,472 +0.33(+1.21%)
Jul 11, 2005 26.63 27.24 26.62 27.22 1,766,447 +0.23(+0.84%)
Jul 08, 2005 26.31 27.06 26.23 26.99 2,010,914 +0.71(+2.70%)
Jul 07, 2005 25.84 26.29 25.75 26.29 2,319,640 +0.07(+0.28%)
Jul 06, 2005 26.23 26.36 26.11 26.21 1,701,838 -0.02(-0.08%)
Jul 05, 2005 26.71 26.71 26.04 26.23 3,256,297 -0.56(-2.08%)
Jul 01, 2005 26.96 27.00 26.54 26.79 1,566,100 -0.21(-0.78%)
Jun 30, 2005 26.80 27.27 26.80 27.00 2,960,958 -0.06(-0.21%)
Jun 29, 2005 27.49 27.62 26.37 27.06 10,073,545 -2.08(-7.13%)
Jun 28, 2005 28.45 29.55 28.43 29.14 2,523,363 +0.81(+2.85%)
Jun 27, 2005 28.46 28.52 27.81 28.33 1,600,559 -0.08(-0.27%)
Jun 24, 2005 28.49 28.69 28.24 28.41 1,948,866 -0.17(-0.59%)
Jun 23, 2005 29.22 29.28 28.57 28.57 3,079,001 -0.56(-1.93%)
Jun 22, 2005 28.67 29.23 28.52 29.14 2,260,619 +0.58(+2.01%)
Jun 21, 2005 28.03 28.57 27.97 28.56 1,975,291 +0.60(+2.14%)
Jun 20, 2005 28.90 28.93 27.89 27.97 2,348,161 -1.07(-3.68%)
Jun 17, 2005 28.66 29.31 28.55 29.03 3,725,674 +0.62(+2.19%)
Jun 16, 2005 28.41 28.55 28.13 28.41 2,404,854 -0.03(-0.12%)
Jun 15, 2005 27.95 28.45 27.89 28.45 2,766,083 +0.57(+2.05%)
Jun 14, 2005 27.94 27.99 27.78 27.88 2,601,592 -0.04(-0.15%)
Jun 13, 2005 27.24 27.99 27.13 27.92 2,699,262 +0.53(+1.94%)
Jun 10, 2005 26.97 27.48 26.97 27.39 2,072,380 +0.27(+1.00%)
Jun 09, 2005 26.63 27.15 26.50 27.11 1,980,763 +0.55(+2.05%)
Jun 08, 2005 26.58 26.78 26.39 26.57 1,763,071 +0.10(+0.37%)
Jun 07, 2005 26.09 27.21 26.07 26.47 4,024,738 +1.22(+4.81%)
Jun 06, 2005 25.39 25.41 25.02 25.25 808,603 -0.05(-0.20%)
Jun 03, 2005 25.40 25.71 25.25 25.31 1,129,902 -0.12(-0.49%)
Jun 02, 2005 25.00 25.47 24.91 25.43 1,410,340 +0.42(+1.68%)
Jun 01, 2005 24.63 25.34 24.61 25.01 1,845,258 +0.53(+2.16%)
May 31, 2005 25.04 25.33 24.48 24.48 2,856,420 -0.57(-2.26%)
May 27, 2005 25.06 25.12 24.82 25.05 1,006,155 +0.15(+0.59%)
May 26, 2005 24.40 24.92 24.34 24.90 2,069,818 +0.66(+2.71%)
May 25, 2005 24.83 24.83 24.06 24.25 2,575,748 -0.60(-2.40%)
May 24, 2005 24.89 25.01 24.74 24.84 1,551,549 -0.07(-0.28%)
May 23, 2005 24.91 24.99 24.75 24.91 2,319,640 +0.00(+0.00%)
May 20, 2005 24.89 25.01 24.68 24.91 1,846,772 -0.09(-0.34%)
May 19, 2005 25.38 25.42 24.83 25.00 1,339,794 -0.39(-1.52%)
May 18, 2005 25.04 25.58 25.04 25.38 2,258,174 +0.56(+2.25%)
May 17, 2005 24.53 24.88 24.30 24.83 3,306,122 -0.00(-0.02%)
May 16, 2005 25.71 25.79 24.59 24.83 3,880,968 -0.92(-3.59%)
May 13, 2005 26.20 26.29 25.53 25.75 3,089,711 -0.43(-1.64%)
May 12, 2005 26.52 26.72 25.93 26.18 2,572,722 -0.38(-1.42%)
May 11, 2005 26.59 26.70 26.37 26.56 1,653,876 -0.03(-0.13%)
May 10, 2005 26.37 26.68 26.08 26.59 2,033,847 +0.23(+0.88%)
May 09, 2005 26.09 26.38 25.53 26.36 1,818,250 +0.32(+1.22%)
May 06, 2005 25.57 26.10 25.51 26.05 2,296,474 +0.54(+2.10%)
May 05, 2005 25.58 25.64 25.19 25.51 1,087,411 -0.04(-0.15%)
May 04, 2005 25.28 25.60 25.21 25.55 1,734,084 +0.21(+0.81%)
May 03, 2005 25.51 25.71 25.24 25.34 1,789,962 -0.17(-0.66%)
May 02, 2005 25.29 25.62 25.16 25.51 1,668,078 +0.33(+1.31%)
Apr 29, 2005 24.95 25.18 24.51 25.18 2,378,079 +0.30(+1.21%)
Apr 28, 2005 25.11 25.25 24.77 24.88 2,125,347 -0.28(-1.13%)
Apr 27, 2005 25.10 25.25 24.35 25.16 3,179,349 -0.11(-0.42%)
Apr 26, 2005 25.34 25.61 25.19 25.27 2,047,118 -0.13(-0.51%)
Apr 25, 2005 25.13 25.54 25.06 25.40 2,068,421 +0.24(+0.94%)
Apr 22, 2005 25.42 25.45 24.80 25.16 1,283,217 -0.32(-1.26%)
Apr 21, 2005 25.12 25.50 24.80 25.48 1,607,543 +0.49(+1.98%)
Apr 20, 2005 25.60 25.74 24.83 24.99 2,353,982 -0.57(-2.22%)
Apr 19, 2005 25.15 25.60 25.15 25.56 2,330,117 +0.46(+1.83%)
Apr 18, 2005 24.70 25.12 24.18 25.10 3,746,279 +0.92(+3.82%)
Apr 15, 2005 24.60 24.87 23.84 24.17 3,826,836 -0.79(-3.15%)
Apr 14, 2005 26.50 26.62 24.61 24.96 4,171,302 -1.36(-5.17%)
Apr 13, 2005 27.15 27.39 26.21 26.32 1,684,376 -0.91(-3.36%)
Apr 12, 2005 26.87 27.30 26.41 27.23 1,863,186 +0.36(+1.34%)
Apr 11, 2005 26.48 26.93 26.43 26.87 1,939,087 +0.48(+1.82%)
Apr 08, 2005 26.87 26.92 26.35 26.39 1,157,026 -0.40(-1.47%)
Apr 07, 2005 26.72 26.83 26.42 26.79 1,745,143 +0.27(+1.00%)
Apr 06, 2005 27.17 27.42 26.29 26.52 2,803,568 +0.26(+0.98%)
Apr 05, 2005 26.59 26.79 26.12 26.26 2,903,916 -0.25(-0.94%)
Apr 04, 2005 27.75 27.75 25.56 26.51 6,230,411 -1.26(-4.53%)
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.