Skip to main content

Wesco International (NY: WCC )

163.67 -1.72 (-1.04%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 37.60 38.19 37.10 37.90 0 +0.28(+0.73%)
Aug 28, 2008 37.17 37.79 37.03 37.62 305,866 +0.69(+1.87%)
Aug 27, 2008 36.63 37.35 36.60 36.93 269,589 +0.26(+0.70%)
Aug 26, 2008 36.70 36.81 36.27 36.67 431,706 -0.16(-0.43%)
Aug 25, 2008 37.41 37.41 36.16 36.83 284,108 -0.90(-2.38%)
Aug 22, 2008 37.71 37.95 37.14 37.73 0 +0.33(+0.87%)
Aug 21, 2008 37.57 38.29 37.37 37.40 380,904 -0.32(-0.84%)
Aug 20, 2008 37.59 38.13 37.39 37.72 400,786 +0.43(+1.16%)
Aug 19, 2008 37.24 37.45 36.85 37.28 493,066 -0.18(-0.47%)
Aug 18, 2008 37.72 37.86 37.23 37.46 713,930 +0.00(+0.00%)
Aug 15, 2008 36.91 37.61 36.53 37.46 0 +0.74(+2.01%)
Aug 14, 2008 36.38 37.08 36.19 36.72 579,235 +0.20(+0.54%)
Aug 13, 2008 37.54 37.56 35.44 36.53 1,674,997 -1.18(-3.14%)
Aug 12, 2008 38.19 38.37 37.59 37.71 535,935 -0.48(-1.26%)
Aug 11, 2008 37.68 38.70 37.68 38.19 543,167 +0.20(+0.52%)
Aug 08, 2008 36.96 38.08 36.77 37.99 406,432 +1.01(+2.72%)
Aug 07, 2008 36.86 37.61 36.55 36.99 406,680 +0.05(+0.13%)
Aug 06, 2008 36.33 37.16 35.83 36.94 421,309 +0.57(+1.57%)
Aug 05, 2008 36.50 36.56 35.99 36.37 551,115 +0.28(+0.76%)
Aug 04, 2008 37.16 37.16 35.98 36.09 437,326 -0.98(-2.63%)
Aug 01, 2008 37.22 37.36 36.48 37.07 467,109 -0.05(-0.13%)
Jul 31, 2008 36.90 37.75 36.90 37.12 715,183 -0.67(-1.77%)
Jul 30, 2008 37.05 37.87 36.75 37.79 536,061 +0.90(+2.43%)
Jul 29, 2008 36.89 37.12 35.56 36.89 675,098 +1.46(+4.12%)
Jul 28, 2008 35.86 36.27 35.43 35.43 883,599 -0.58(-1.61%)
Jul 25, 2008 34.76 36.06 34.62 36.01 730,231 +1.36(+3.93%)
Jul 24, 2008 37.18 37.25 34.60 34.65 1,396,833 -2.51(-6.76%)
Jul 23, 2008 36.94 37.61 36.72 37.17 1,021,277 +0.23(+0.61%)
Jul 22, 2008 35.56 37.03 35.46 36.94 1,302,089 +0.84(+2.32%)
Jul 21, 2008 35.07 36.29 34.76 36.10 1,063,753 +1.34(+3.86%)
Jul 18, 2008 34.95 34.95 34.07 34.76 766,374 -0.12(-0.34%)
Jul 17, 2008 34.14 34.88 33.71 34.88 1,300,356 +1.06(+3.15%)
Jul 16, 2008 33.54 33.99 33.06 33.81 1,582,786 +0.46(+1.39%)
Jul 15, 2008 33.76 34.07 33.03 33.35 1,160,149 -0.77(-2.25%)
Jul 14, 2008 34.83 34.98 33.46 34.12 593,548 -0.50(-1.45%)
Jul 11, 2008 34.11 35.00 33.67 34.62 619,874 -0.17(-0.48%)
Jul 10, 2008 34.50 35.04 34.01 34.79 1,055,720 +0.11(+0.31%)
Jul 09, 2008 35.37 35.58 34.50 34.68 800,600 -0.61(-1.73%)
Jul 08, 2008 35.58 35.74 34.65 35.29 938,188 -0.31(-0.86%)
Jul 07, 2008 35.80 36.42 34.62 35.60 1,053,424 +0.00(+0.00%)
Jul 04, 2008 36.52 36.79 35.49 35.60 608,036 +0.00(+0.00%)
Jul 03, 2008 36.52 36.79 35.49 35.60 608,036 -0.76(-2.09%)
Jul 02, 2008 38.25 38.50 36.25 36.36 996,259 -1.99(-5.19%)
Jul 01, 2008 38.94 39.49 38.05 38.35 925,884 -1.12(-2.85%)
Jun 30, 2008 39.48 40.00 39.37 39.47 389,617 -0.21(-0.52%)
Jun 27, 2008 40.29 40.35 39.34 39.68 784,176 -0.69(-1.71%)
Jun 26, 2008 41.85 42.30 40.26 40.37 699,547 -1.51(-3.60%)
Jun 25, 2008 41.57 42.05 40.93 41.88 694,921 +0.24(+0.57%)
Jun 24, 2008 42.13 42.69 41.33 41.64 532,455 -0.53(-1.26%)
Jun 23, 2008 41.75 42.19 41.09 42.17 568,725 +0.59(+1.42%)
Jun 20, 2008 42.05 42.14 41.41 41.58 344,989 -0.81(-1.91%)
Jun 19, 2008 41.39 42.55 41.28 42.39 364,702 +1.01(+2.43%)
Jun 18, 2008 41.41 41.65 40.47 41.39 460,813 -0.20(-0.47%)
Jun 17, 2008 42.88 42.88 41.41 41.58 449,484 -0.94(-2.20%)
Jun 16, 2008 42.53 42.74 42.09 42.52 414,722 -0.20(-0.46%)
Jun 13, 2008 41.28 42.73 40.89 42.72 725,583 +1.90(+4.66%)
Jun 12, 2008 41.17 41.70 40.49 40.81 678,983 -0.42(-1.03%)
Jun 11, 2008 42.80 42.96 40.99 41.24 549,670 -1.56(-3.64%)
Jun 10, 2008 42.74 42.96 41.90 42.80 602,128 +0.11(+0.25%)
Jun 09, 2008 43.69 44.13 42.39 42.69 962,323 -0.73(-1.68%)
Jun 06, 2008 45.08 45.24 43.33 43.42 751,916 -2.04(-4.49%)
Jun 05, 2008 45.37 45.48 44.62 45.46 597,908 +0.38(+0.85%)
Jun 04, 2008 44.31 45.85 44.17 45.07 619,158 +0.62(+1.40%)
Jun 03, 2008 44.50 44.96 43.49 44.45 1,761,059 +0.22(+0.49%)
Jun 02, 2008 43.41 44.86 43.41 44.23 1,268,675 +0.55(+1.26%)
May 30, 2008 43.44 43.86 43.14 43.68 451,834 +0.25(+0.57%)
May 29, 2008 43.01 43.76 42.69 43.44 392,601 +0.50(+1.17%)
May 28, 2008 42.88 42.93 42.42 42.93 337,301 +0.06(+0.14%)
May 27, 2008 41.24 42.97 40.91 42.87 713,680 +1.66(+4.02%)
May 26, 2008 43.02 43.08 41.07 41.22 0 +0.00(+0.00%)
May 23, 2008 43.02 43.08 41.07 41.22 961,689 -1.97(-4.57%)
May 22, 2008 42.81 43.98 42.81 43.19 658,935 +0.14(+0.32%)
May 21, 2008 43.85 43.85 42.71 43.05 563,076 -0.43(-1.00%)
May 20, 2008 43.04 44.10 43.04 43.49 672,127 -0.06(-0.14%)
May 19, 2008 43.67 44.60 43.38 43.54 1,086,577 -0.01(-0.02%)
May 16, 2008 42.77 43.87 42.43 43.55 1,006,373 +0.95(+2.22%)
May 15, 2008 42.00 42.67 41.90 42.61 551,449 +0.67(+1.60%)
May 14, 2008 41.90 42.45 41.67 41.94 894,666 +0.35(+0.85%)
May 13, 2008 40.72 41.82 40.49 41.58 642,537 +0.90(+2.21%)
May 12, 2008 39.86 41.12 39.84 40.69 704,759 +0.88(+2.20%)
May 09, 2008 39.68 40.11 39.16 39.81 220,199 -0.08(-0.20%)
May 08, 2008 39.20 40.25 39.20 39.89 520,896 +0.70(+1.79%)
May 07, 2008 40.55 40.80 39.14 39.19 963,742 -1.28(-3.17%)
May 06, 2008 39.37 40.68 39.29 40.47 778,377 +0.65(+1.63%)
May 05, 2008 39.03 39.93 38.99 39.82 737,451 +0.73(+1.87%)
May 02, 2008 38.17 39.19 38.09 39.09 892,903 +1.00(+2.61%)
May 01, 2008 36.96 38.50 36.76 38.09 963,105 +1.41(+3.84%)
Apr 30, 2008 37.39 37.39 36.34 36.68 896,746 -0.46(-1.25%)
Apr 29, 2008 36.38 37.45 36.38 37.15 821,561 +0.80(+2.20%)
Apr 28, 2008 37.04 37.04 35.98 36.35 689,812 -0.87(-2.33%)
Apr 25, 2008 36.51 37.36 35.98 37.22 730,349 +0.59(+1.62%)
Apr 24, 2008 37.03 38.19 36.24 36.62 1,696,382 -1.67(-4.35%)
Apr 23, 2008 39.43 39.43 37.92 38.29 626,823 -0.96(-2.44%)
Apr 22, 2008 40.17 40.17 38.23 39.25 775,274 -1.12(-2.78%)
Apr 21, 2008 39.61 40.68 39.37 40.37 807,239 +0.76(+1.92%)
Apr 18, 2008 39.01 39.78 38.76 39.61 727,684 +1.17(+3.05%)
Apr 17, 2008 38.30 39.39 38.12 38.44 846,064 +0.14(+0.36%)
Apr 16, 2008 37.32 38.45 36.85 38.30 709,864 +1.46(+3.96%)
Apr 15, 2008 37.65 37.65 36.60 36.84 698,966 -0.66(-1.76%)
Apr 14, 2008 36.57 37.62 36.57 37.50 986,284 +0.94(+2.56%)
Apr 11, 2008 36.57 37.07 36.20 36.56 546,441 -0.36(-0.99%)
Apr 10, 2008 36.49 37.14 36.20 36.93 422,992 +0.26(+0.70%)
Apr 09, 2008 37.40 37.53 36.41 36.67 452,713 -0.73(-1.95%)
Apr 08, 2008 37.66 37.66 37.11 37.40 643,516 -0.42(-1.12%)
Apr 07, 2008 39.14 39.14 37.51 37.83 625,803 -0.86(-2.22%)
Apr 04, 2008 38.09 39.01 37.81 38.68 546,745 +0.76(+2.00%)
Apr 03, 2008 36.87 38.49 36.75 37.92 748,605 +0.72(+1.93%)
Apr 02, 2008 36.93 37.58 36.55 37.21 661,470 +0.04(+0.11%)
Apr 01, 2008 36.21 37.46 35.98 37.17 810,217 +1.19(+3.32%)
Mar 31, 2008 35.43 36.09 35.18 35.97 820,118 +0.43(+1.22%)
Mar 28, 2008 35.97 36.07 35.41 35.54 586,082 -0.39(-1.10%)
Mar 27, 2008 36.69 36.69 35.58 35.93 722,408 -0.84(-2.28%)
Mar 26, 2008 36.91 37.36 36.31 36.77 602,846 -0.25(-0.67%)
Mar 25, 2008 36.23 37.19 36.13 37.02 1,498,692 +0.88(+2.43%)
Mar 24, 2008 35.29 36.91 35.19 36.14 1,150,119 +0.86(+2.43%)
Mar 21, 2008 35.32 35.64 34.50 35.28 1,553,581 +0.00(+0.00%)
Mar 20, 2008 35.32 35.64 34.50 35.28 1,553,581 -0.05(-0.14%)
Mar 19, 2008 35.01 35.84 34.77 35.33 1,416,846 +0.36(+1.04%)
Mar 18, 2008 34.31 35.15 33.76 34.97 774,132 +0.96(+2.81%)
Mar 17, 2008 33.94 35.38 33.07 34.01 993,169 -1.04(-2.95%)
Mar 14, 2008 36.10 36.22 34.36 35.05 1,085,984 -0.74(-2.07%)
Mar 13, 2008 35.00 35.98 34.50 35.79 1,335,055 +0.69(+1.97%)
Mar 12, 2008 35.88 35.98 35.00 35.10 801,656 -0.80(-2.22%)
Mar 11, 2008 36.15 36.22 34.63 35.89 1,038,012 +0.40(+1.14%)
Mar 10, 2008 36.26 36.47 35.49 35.49 838,072 -0.73(-2.01%)
Mar 07, 2008 37.46 37.87 36.04 36.22 1,368,583 -1.50(-3.97%)
Mar 06, 2008 38.88 38.97 37.61 37.72 559,228 -1.32(-3.38%)
Mar 05, 2008 38.80 39.38 37.95 39.04 557,012 +0.13(+0.33%)
Mar 04, 2008 39.43 39.71 38.26 38.91 846,491 -1.00(-2.49%)
Mar 03, 2008 39.38 39.97 38.94 39.91 1,205,071 +0.47(+1.20%)
Feb 29, 2008 41.06 41.26 39.34 39.43 754,184 -1.69(-4.10%)
Feb 28, 2008 41.41 41.82 40.91 41.12 454,742 -0.71(-1.70%)
Feb 27, 2008 42.47 42.48 41.16 41.83 445,217 -0.75(-1.76%)
Feb 26, 2008 41.95 42.97 41.95 42.58 420,862 +0.40(+0.96%)
Feb 25, 2008 40.99 42.48 40.65 42.17 572,855 +0.79(+1.91%)
Feb 22, 2008 41.36 41.72 40.68 41.39 491,841 +0.27(+0.65%)
Feb 21, 2008 42.02 42.45 41.01 41.12 780,604 -0.70(-1.67%)
Feb 20, 2008 40.11 42.02 39.97 41.82 613,988 +1.32(+3.26%)
Feb 19, 2008 39.51 41.06 39.41 40.50 659,387 +1.12(+2.85%)
Feb 18, 2008 39.58 40.16 39.09 39.37 0 +0.00(+0.00%)
Feb 15, 2008 39.58 40.16 39.09 39.37 418,256 -0.23(-0.57%)
Feb 14, 2008 40.73 40.87 39.43 39.60 346,545 -1.09(-2.69%)
Feb 13, 2008 40.17 40.92 40.02 40.70 403,617 +0.89(+2.23%)
Feb 12, 2008 40.01 40.42 39.32 39.81 645,037 +0.16(+0.40%)
Feb 11, 2008 39.23 40.09 38.62 39.65 449,239 +0.22(+0.55%)
Feb 08, 2008 38.86 39.85 38.86 39.43 647,556 -0.03(-0.08%)
Feb 07, 2008 38.38 39.73 37.95 39.46 900,354 +0.94(+2.43%)
Feb 06, 2008 39.72 39.89 38.45 38.53 1,015,283 -0.72(-1.83%)
Feb 05, 2008 39.22 40.02 38.94 39.25 1,375,840 -0.48(-1.22%)
Feb 04, 2008 40.71 40.77 39.43 39.73 1,100,746 -1.05(-2.59%)
Feb 01, 2008 41.58 41.58 37.59 40.78 2,251,274 -0.86(-2.06%)
Jan 31, 2008 38.14 42.59 36.82 41.64 3,432,986 +5.66(+15.73%)
Jan 30, 2008 35.53 36.96 35.34 35.98 1,468,108 +0.12(+0.33%)
Jan 29, 2008 35.50 36.36 34.48 35.86 1,214,201 +0.63(+1.79%)
Jan 28, 2008 34.62 35.33 34.27 35.23 569,464 +0.62(+1.79%)
Jan 25, 2008 35.34 35.74 34.38 34.61 406,279 -0.60(-1.71%)
Jan 24, 2008 34.14 35.55 34.14 35.21 707,928 +1.25(+3.69%)
Jan 23, 2008 31.73 34.19 31.73 33.96 841,059 +1.50(+4.62%)
Jan 22, 2008 31.44 33.09 30.57 32.46 1,308,934 +0.04(+0.12%)
Jan 21, 2008 33.51 33.52 31.55 32.42 0 +0.00(+0.00%)
Jan 18, 2008 33.51 33.52 31.55 32.42 843,347 -0.93(-2.78%)
Jan 17, 2008 34.43 35.41 33.29 33.35 1,104,547 -1.11(-3.23%)
Jan 16, 2008 34.50 35.07 33.81 34.46 845,198 -0.23(-0.65%)
Jan 15, 2008 34.63 35.44 34.47 34.69 828,334 -0.22(-0.62%)
Jan 14, 2008 34.01 35.15 33.53 34.91 655,485 +1.15(+3.42%)
Jan 11, 2008 34.45 34.45 33.41 33.75 446,043 -1.13(-3.25%)
Jan 10, 2008 34.89 35.38 33.24 34.89 1,153,186 -0.01(-0.03%)
Jan 09, 2008 35.23 35.43 34.01 34.90 930,267 -0.17(-0.48%)
Jan 08, 2008 37.41 37.45 35.01 35.07 1,324,576 -2.19(-5.87%)
Jan 07, 2008 37.25 37.92 36.85 37.25 659,491 +0.05(+0.13%)
Jan 04, 2008 37.95 38.13 37.04 37.21 751,423 -1.03(-2.68%)
Jan 03, 2008 38.94 39.14 38.14 38.23 388,731 -0.56(-1.45%)
Jan 02, 2008 38.76 39.97 38.02 38.79 1,129,927 -0.29(-0.73%)
Jan 01, 2008 38.26 39.17 37.95 39.08 0 +0.00(+0.00%)
Dec 31, 2007 38.26 39.17 37.95 39.08 1,039,205 +0.47(+1.23%)
Dec 28, 2007 38.39 38.90 38.29 38.61 507,504 +0.26(+0.67%)
Dec 27, 2007 39.79 39.92 38.33 38.35 394,867 -1.39(-3.50%)
Dec 26, 2007 39.59 40.27 39.42 39.74 620,591 -0.16(-0.40%)
Dec 24, 2007 38.26 39.95 38.26 39.90 353,305 +1.38(+3.58%)
Dec 21, 2007 38.44 38.94 38.02 38.52 936,507 +0.81(+2.14%)
Dec 20, 2007 38.26 38.91 37.40 37.71 855,621 -0.68(-1.77%)
Dec 19, 2007 38.27 39.06 38.09 38.39 1,159,222 +0.25(+0.65%)
Dec 18, 2007 39.66 40.15 37.64 38.14 884,160 -1.29(-3.27%)
Dec 17, 2007 41.14 41.14 39.23 39.43 588,537 -1.02(-2.51%)
Dec 14, 2007 39.93 40.62 39.50 40.45 658,731 +0.05(+0.12%)
Dec 13, 2007 40.85 41.30 40.24 40.40 364,361 -0.67(-1.63%)
Dec 12, 2007 42.23 42.23 40.53 41.07 481,835 +0.42(+1.04%)
Dec 11, 2007 43.46 43.66 40.42 40.65 1,383,600 -2.78(-6.40%)
Dec 10, 2007 42.94 43.56 42.79 43.43 327,590 +0.60(+1.40%)
Dec 07, 2007 41.88 42.95 41.88 42.82 654,048 +0.55(+1.31%)
Dec 06, 2007 40.44 42.37 40.24 42.27 650,718 +1.76(+4.36%)
Dec 05, 2007 40.29 40.75 39.93 40.51 422,615 +0.27(+0.66%)
Dec 04, 2007 41.20 41.20 39.93 40.24 481,318 -0.91(-2.20%)
Dec 03, 2007 40.30 41.41 39.71 41.15 847,521 +1.24(+3.11%)
Nov 30, 2007 40.19 40.80 39.58 39.91 516,329 -0.20(-0.49%)
Nov 29, 2007 39.61 40.36 39.54 40.10 519,381 +0.04(+0.10%)
Nov 28, 2007 39.04 40.30 38.45 40.06 1,064,065 +0.34(+0.84%)
Nov 27, 2007 40.71 41.22 38.97 39.73 926,383 -1.26(-3.08%)
Nov 26, 2007 41.26 41.41 40.73 40.99 791,296 -0.15(-0.36%)
Nov 23, 2007 39.94 41.27 39.94 41.14 235,663 +0.96(+2.38%)
Nov 21, 2007 39.11 40.43 38.94 40.18 734,911 +0.40(+1.02%)
Nov 20, 2007 40.16 41.09 39.23 39.78 880,473 -0.38(-0.96%)
Nov 19, 2007 41.36 41.46 39.43 40.16 1,135,641 -1.29(-3.12%)
Nov 16, 2007 42.04 42.56 40.89 41.45 774,291 -0.88(-2.07%)
Nov 15, 2007 42.95 43.36 41.90 42.33 543,758 -0.51(-1.20%)
Nov 14, 2007 43.15 43.87 42.69 42.84 857,888 +0.19(+0.44%)
Nov 13, 2007 42.56 43.21 41.41 42.66 735,418 +0.10(+0.23%)
Nov 12, 2007 43.24 43.87 42.39 42.56 699,555 -0.36(-0.85%)
Nov 09, 2007 43.95 44.37 42.88 42.92 590,667 -1.53(-3.44%)
Nov 08, 2007 44.36 44.72 43.48 44.45 829,809 +0.08(+0.18%)
Nov 07, 2007 44.65 44.89 44.02 44.37 552,121 -0.62(-1.38%)
Nov 06, 2007 44.78 45.30 44.27 44.99 532,747 +0.28(+0.62%)
Nov 05, 2007 44.10 45.11 43.87 44.72 468,638 +0.22(+0.49%)
Nov 02, 2007 45.21 45.41 43.87 44.50 683,786 -0.20(-0.44%)
Nov 01, 2007 45.55 45.68 44.54 44.70 801,149 -1.29(-2.81%)
Oct 31, 2007 45.43 46.40 44.82 45.99 632,764 +0.56(+1.24%)
Oct 30, 2007 45.61 46.15 45.18 45.43 528,994 -0.50(-1.09%)
Oct 29, 2007 46.13 46.58 45.62 45.93 779,543 -0.12(-0.26%)
Oct 26, 2007 46.97 47.07 45.00 46.05 940,321 -0.75(-1.60%)
Oct 25, 2007 48.13 48.24 46.49 46.80 750,735 -1.49(-3.08%)
Oct 24, 2007 47.81 48.36 47.33 48.29 665,832 +0.39(+0.82%)
Oct 23, 2007 47.88 48.38 47.40 47.89 859,171 +0.57(+1.21%)
Oct 22, 2007 45.93 47.83 45.84 47.32 785,528 +0.84(+1.80%)
Oct 19, 2007 46.49 47.59 45.87 46.48 1,339,780 -0.64(-1.36%)
Oct 18, 2007 47.81 50.28 45.88 47.12 3,357,767 +1.32(+2.88%)
Oct 17, 2007 46.33 46.64 45.35 45.80 1,416,364 +0.34(+0.76%)
Oct 16, 2007 45.36 46.22 45.21 45.46 961,318 +0.68(+1.52%)
Oct 15, 2007 44.83 44.94 44.30 44.78 617,852 -0.05(-0.11%)
Oct 12, 2007 45.51 45.70 44.45 44.83 1,137,413 -1.05(-2.30%)
Oct 11, 2007 45.95 46.59 45.60 45.88 1,197,768 +0.02(+0.04%)
Oct 10, 2007 45.84 46.01 45.15 45.86 752,662 -0.29(-0.62%)
Oct 09, 2007 44.95 46.81 44.74 46.15 1,635,874 +1.75(+3.95%)
Oct 08, 2007 45.63 45.70 44.36 44.39 402,603 -1.02(-2.24%)
Oct 05, 2007 44.66 45.84 44.37 45.41 1,019,847 +1.41(+3.20%)
Oct 04, 2007 45.06 45.22 43.86 44.00 2,663,735 -0.86(-1.91%)
Oct 03, 2007 43.97 46.32 43.66 44.86 1,661,031 +1.56(+3.60%)
Oct 02, 2007 45.00 45.35 43.06 43.30 1,561,724 -1.66(-3.68%)
Oct 01, 2007 42.26 45.34 42.26 44.95 2,479,424 +2.62(+6.19%)
Sep 28, 2007 38.97 43.84 38.97 42.33 3,040,168 +3.90(+10.16%)
Sep 27, 2007 38.61 38.69 37.84 38.43 1,017,818 -0.08(-0.20%)
Sep 26, 2007 38.66 38.78 37.12 38.51 1,438,478 -0.16(-0.41%)
Sep 25, 2007 40.93 40.93 38.32 38.66 2,193,068 -2.35(-5.72%)
Sep 24, 2007 42.60 42.67 40.84 41.01 599,289 -1.32(-3.12%)
Sep 21, 2007 42.74 42.80 42.03 42.33 642,907 -0.22(-0.51%)
Sep 20, 2007 43.99 43.99 42.39 42.55 629,619 -1.32(-3.01%)
Sep 19, 2007 43.49 44.76 43.41 43.87 930,988 +0.52(+1.21%)
Sep 18, 2007 41.50 43.49 41.33 43.35 718,884 +1.91(+4.62%)
Sep 17, 2007 41.59 41.90 41.03 41.43 458,698 -0.36(-0.87%)
Sep 14, 2007 40.91 41.88 40.67 41.80 369,027 +0.64(+1.56%)
Sep 13, 2007 41.56 41.83 40.73 41.16 605,477 -0.18(-0.43%)
Sep 12, 2007 42.35 42.73 41.30 41.34 995,198 -1.56(-3.63%)
Sep 11, 2007 41.45 42.98 41.45 42.89 853,490 +0.95(+2.26%)
Sep 10, 2007 43.38 43.71 41.78 41.95 1,296,770 -1.24(-2.88%)
Sep 07, 2007 43.38 43.58 41.90 43.19 2,142,248 -0.80(-1.82%)
Sep 06, 2007 45.87 46.13 43.80 43.99 1,743,397 -1.79(-3.92%)
Sep 05, 2007 46.51 46.51 45.56 45.78 1,051,749 -1.05(-2.25%)
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.