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

Legg Mason (NY: LM )

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 (%)
Jun 30, 2008 35.04 35.11 34.45 34.62 3,535,189 -0.43(-1.22%)
Jun 27, 2008 36.16 36.59 34.53 35.05 4,548,933 -1.18(-3.27%)
Jun 26, 2008 37.94 37.94 36.06 36.23 3,641,256 -2.21(-5.75%)
Jun 25, 2008 38.73 39.51 38.17 38.44 2,957,672 -0.16(-0.41%)
Jun 24, 2008 38.50 39.08 37.56 38.60 3,470,119 +0.03(+0.08%)
Jun 23, 2008 40.33 40.41 38.39 38.57 3,362,394 -1.68(-4.17%)
Jun 20, 2008 40.37 41.39 40.04 40.25 4,631,679 -0.60(-1.46%)
Jun 19, 2008 41.53 41.72 39.56 40.84 3,817,741 -0.79(-1.91%)
Jun 18, 2008 40.92 41.96 40.60 41.64 2,181,860 +0.37(+0.90%)
Jun 17, 2008 43.15 43.27 41.18 41.26 2,148,549 -1.64(-3.83%)
Jun 16, 2008 42.19 43.24 41.84 42.91 1,585,342 +0.39(+0.92%)
Jun 13, 2008 41.24 42.52 41.21 42.52 2,559,735 +1.30(+3.14%)
Jun 12, 2008 40.60 42.04 40.60 41.23 2,975,125 +0.90(+2.23%)
Jun 11, 2008 41.53 41.76 40.25 40.33 3,628,338 -1.37(-3.28%)
Jun 10, 2008 41.94 42.51 40.74 41.69 2,856,707 +0.48(+1.16%)
Jun 09, 2008 42.42 42.45 40.61 41.22 2,698,381 -0.83(-1.98%)
Jun 06, 2008 42.98 43.55 42.05 42.05 3,461,110 -1.26(-2.92%)
Jun 05, 2008 42.27 43.34 42.24 43.31 2,216,879 +1.03(+2.44%)
Jun 04, 2008 42.05 43.04 41.78 42.28 2,951,778 -0.07(-0.17%)
Jun 03, 2008 42.10 42.84 41.57 42.35 2,337,283 +0.33(+0.79%)
Jun 02, 2008 42.66 42.85 41.48 42.02 2,427,621 -0.74(-1.73%)
May 30, 2008 43.04 43.29 42.67 42.76 1,871,447 -0.25(-0.59%)
May 29, 2008 42.32 43.75 41.93 43.01 2,393,438 +0.83(+1.98%)
May 28, 2008 42.66 42.85 41.60 42.18 3,176,787 -0.46(-1.08%)
May 27, 2008 41.96 42.77 41.72 42.64 2,442,881 +0.72(+1.71%)
May 26, 2008 42.79 42.89 41.84 41.92 0 +0.00(+0.00%)
May 23, 2008 42.79 42.89 41.84 41.92 2,068,876 -1.04(-2.42%)
May 22, 2008 42.66 43.52 42.37 42.97 2,062,960 +0.41(+0.97%)
May 21, 2008 43.98 44.24 42.34 42.55 2,048,866 -1.44(-3.27%)
May 20, 2008 44.34 44.34 43.55 43.99 3,000,983 -0.39(-0.88%)
May 19, 2008 45.19 45.40 44.23 44.38 1,896,491 -0.60(-1.34%)
May 16, 2008 45.41 45.79 44.71 44.98 2,636,711 -0.26(-0.58%)
May 15, 2008 44.11 45.39 44.11 45.25 2,644,809 +0.95(+2.13%)
May 14, 2008 44.26 44.75 43.97 44.30 2,856,302 +0.33(+0.74%)
May 13, 2008 44.59 44.63 43.82 43.97 3,244,644 -0.41(-0.93%)
May 12, 2008 44.02 44.50 43.69 44.39 3,337,899 +0.61(+1.40%)
May 09, 2008 43.15 44.34 42.84 43.78 5,386,152 +0.09(+0.20%)
May 08, 2008 44.78 44.78 43.24 43.69 6,782,644 -0.82(-1.84%)
May 07, 2008 45.21 45.60 44.27 44.51 17,232,912 -0.23(-0.52%)
May 06, 2008 47.72 47.72 44.74 44.74 9,464,308 -5.13(-10.29%)
May 05, 2008 51.32 51.32 49.13 49.87 2,654,723 -1.68(-3.25%)
May 02, 2008 50.64 52.06 50.08 51.55 2,510,003 +2.20(+4.46%)
May 01, 2008 48.28 49.50 47.81 49.35 2,844,193 +1.45(+3.02%)
Apr 30, 2008 48.98 49.17 47.81 47.90 1,611,758 -0.88(-1.81%)
Apr 29, 2008 49.01 49.27 48.23 48.78 1,365,984 -0.21(-0.42%)
Apr 28, 2008 49.62 49.98 48.89 48.99 1,594,969 -0.19(-0.39%)
Apr 25, 2008 49.34 49.85 47.92 49.18 1,192,997 +0.18(+0.37%)
Apr 24, 2008 47.07 49.37 46.98 49.00 1,757,814 +2.11(+4.51%)
Apr 23, 2008 46.65 47.08 45.90 46.88 1,465,325 +0.74(+1.60%)
Apr 22, 2008 46.56 46.75 45.95 46.14 1,690,359 -0.22(-0.48%)
Apr 21, 2008 46.41 46.55 45.98 46.37 1,184,487 -0.24(-0.51%)
Apr 18, 2008 45.72 47.30 45.69 46.60 3,652,669 +1.41(+3.13%)
Apr 17, 2008 45.75 45.85 44.43 45.19 3,414,138 -0.79(-1.71%)
Apr 16, 2008 44.66 46.02 44.41 45.98 2,891,480 +1.79(+4.05%)
Apr 15, 2008 44.02 44.45 43.42 44.19 1,735,120 +0.37(+0.85%)
Apr 14, 2008 44.64 44.66 43.70 43.82 1,422,813 -0.78(-1.75%)
Apr 11, 2008 44.98 45.99 44.41 44.59 1,462,724 -1.26(-2.76%)
Apr 10, 2008 45.38 46.61 45.21 45.86 1,250,088 +0.37(+0.82%)
Apr 09, 2008 46.76 46.76 45.46 45.48 1,330,323 -1.28(-2.74%)
Apr 08, 2008 47.57 47.67 46.37 46.76 1,598,803 -1.02(-2.13%)
Apr 07, 2008 47.76 48.48 46.87 47.78 1,604,446 +0.71(+1.50%)
Apr 04, 2008 47.22 47.90 46.29 47.07 1,469,767 -0.13(-0.29%)
Apr 03, 2008 46.60 47.65 46.06 47.21 1,524,495 +0.48(+1.04%)
Apr 02, 2008 47.31 47.60 45.99 46.72 2,390,744 +0.10(+0.22%)
Apr 01, 2008 45.29 46.88 45.13 46.62 3,478,323 +2.14(+4.81%)
Mar 31, 2008 42.95 45.09 42.12 44.48 3,054,565 +1.48(+3.44%)
Mar 28, 2008 44.64 45.26 42.83 43.01 4,862,027 -1.43(-3.22%)
Mar 27, 2008 46.05 46.05 44.38 44.44 2,165,175 -1.45(-3.15%)
Mar 26, 2008 46.85 46.85 45.52 45.88 2,363,754 -1.12(-2.38%)
Mar 25, 2008 46.19 47.60 46.09 47.00 2,977,842 +0.45(+0.97%)
Mar 24, 2008 44.73 47.66 44.62 46.55 3,950,699 +2.10(+4.72%)
Mar 21, 2008 42.35 44.45 42.15 44.45 3,001,226 +0.00(+0.00%)
Mar 20, 2008 42.35 44.45 42.15 44.45 3,001,226 +2.30(+5.47%)
Mar 19, 2008 44.07 44.89 42.06 42.15 3,768,535 -1.59(-3.63%)
Mar 18, 2008 43.39 44.57 42.79 43.74 6,037,336 +1.84(+4.40%)
Mar 17, 2008 42.16 44.35 40.93 41.89 7,872,305 -4.78(-10.23%)
Mar 14, 2008 48.34 49.58 45.43 46.67 4,174,336 -2.46(-5.01%)
Mar 13, 2008 48.07 49.62 47.04 49.13 3,255,794 -0.17(-0.34%)
Mar 12, 2008 50.90 51.36 49.20 49.30 1,785,680 -1.53(-3.00%)
Mar 11, 2008 49.21 50.90 48.17 50.82 2,881,019 +3.74(+7.95%)
Mar 10, 2008 50.06 50.43 47.08 47.08 3,446,868 -3.16(-6.29%)
Mar 07, 2008 49.27 51.85 49.18 50.24 1,994,139 -0.27(-0.53%)
Mar 06, 2008 50.94 51.09 50.42 50.51 3,032,188 -0.73(-1.43%)
Mar 05, 2008 52.79 52.79 50.75 51.25 2,585,384 -0.18(-0.36%)
Mar 04, 2008 51.07 51.65 50.66 51.43 2,722,435 -0.20(-0.38%)
Mar 03, 2008 52.46 52.46 51.17 51.63 2,441,624 -0.85(-1.62%)
Feb 29, 2008 54.13 54.13 52.16 52.48 2,193,255 -2.15(-3.94%)
Feb 28, 2008 55.66 55.66 54.53 54.63 1,401,573 -1.59(-2.83%)
Feb 27, 2008 55.35 56.91 55.15 56.22 1,934,408 +0.41(+0.74%)
Feb 26, 2008 55.31 56.62 55.07 55.81 2,140,157 +0.18(+0.33%)
Feb 25, 2008 55.57 55.80 54.25 55.62 2,269,723 +0.02(+0.04%)
Feb 22, 2008 54.50 55.60 53.65 55.60 1,808,833 +1.22(+2.25%)
Feb 21, 2008 55.62 55.89 54.15 54.38 1,841,930 -1.15(-2.07%)
Feb 20, 2008 53.28 55.99 53.00 55.53 2,602,418 +1.35(+2.49%)
Feb 19, 2008 55.63 55.78 53.69 54.18 2,310,208 -0.72(-1.30%)
Feb 18, 2008 55.22 55.40 54.27 54.89 0 +0.00(+0.00%)
Feb 15, 2008 55.22 55.40 54.27 54.89 2,132,868 -0.49(-0.89%)
Feb 14, 2008 55.77 56.37 55.19 55.39 1,242,856 -0.74(-1.32%)
Feb 13, 2008 56.42 56.42 54.94 56.12 1,871,265 +0.05(+0.09%)
Feb 12, 2008 55.89 56.88 55.57 56.08 1,970,098 +0.57(+1.03%)
Feb 11, 2008 55.08 56.14 54.32 55.50 2,045,628 +0.39(+0.71%)
Feb 08, 2008 56.26 56.59 54.94 55.12 2,779,730 -1.72(-3.03%)
Feb 07, 2008 55.39 57.61 55.20 56.84 2,412,072 +1.26(+2.27%)
Feb 06, 2008 56.26 57.09 55.46 55.58 1,926,794 -0.22(-0.40%)
Feb 05, 2008 57.14 57.51 55.73 55.80 2,264,017 -2.25(-3.87%)
Feb 04, 2008 58.29 58.37 56.26 58.05 2,130,311 -0.31(-0.53%)
Feb 01, 2008 57.66 59.06 56.90 58.36 3,355,679 +1.18(+2.07%)
Jan 31, 2008 56.76 58.25 56.03 57.17 3,971,365 -0.18(-0.32%)
Jan 30, 2008 56.82 59.32 55.00 57.36 3,952,125 +0.73(+1.29%)
Jan 29, 2008 57.37 57.48 55.88 56.62 3,758,860 -0.79(-1.37%)
Jan 28, 2008 56.02 57.41 55.02 57.41 2,237,478 +1.82(+3.27%)
Jan 25, 2008 57.84 58.34 55.23 55.59 3,656,486 -1.80(-3.14%)
Jan 24, 2008 57.22 59.20 57.13 57.40 3,391,379 -1.80(-3.03%)
Jan 23, 2008 56.11 59.86 55.22 59.19 4,846,190 +2.09(+3.66%)
Jan 22, 2008 52.85 57.82 52.56 57.10 4,325,992 +2.19(+3.98%)
Jan 21, 2008 55.23 56.77 54.32 54.92 0 +0.00(+0.00%)
Jan 18, 2008 55.23 56.77 54.32 54.92 4,871,204 +0.29(+0.52%)
Jan 17, 2008 55.70 56.16 54.63 54.63 5,504,619 -0.71(-1.28%)
Jan 16, 2008 55.35 56.93 54.79 55.34 3,536,820 -0.24(-0.43%)
Jan 15, 2008 56.68 57.86 55.58 55.58 4,239,970 -1.92(-3.34%)
Jan 14, 2008 57.50 57.80 56.86 57.50 1,352,089 +0.57(+1.00%)
Jan 11, 2008 56.86 58.10 56.02 56.93 3,256,780 -0.79(-1.36%)
Jan 10, 2008 54.97 58.72 54.35 57.71 3,454,269 +2.44(+4.41%)
Jan 09, 2008 54.78 55.27 52.66 55.27 3,986,675 +0.60(+1.09%)
Jan 08, 2008 56.61 57.62 54.61 54.68 3,867,437 -1.76(-3.11%)
Jan 07, 2008 56.19 56.82 55.63 56.43 2,235,784 +0.98(+1.76%)
Jan 04, 2008 57.09 57.09 55.04 55.46 3,050,028 -2.89(-4.96%)
Jan 03, 2008 57.51 59.26 57.35 58.35 2,444,115 +1.14(+1.99%)
Jan 02, 2008 58.21 58.71 56.90 57.21 2,644,222 -0.91(-1.57%)
Jan 01, 2008 56.24 58.79 56.02 58.13 0 +0.00(+0.00%)
Dec 31, 2007 56.24 58.79 56.02 58.13 2,251,297 +1.53(+2.70%)
Dec 28, 2007 57.09 57.44 56.00 56.60 1,525,214 -0.33(-0.57%)
Dec 27, 2007 57.44 57.68 56.51 56.93 1,712,999 -1.07(-1.85%)
Dec 26, 2007 58.34 58.44 57.61 58.00 1,202,726 -1.05(-1.78%)
Dec 24, 2007 57.69 59.22 57.67 59.05 900,819 +1.29(+2.23%)
Dec 21, 2007 57.09 57.77 56.74 57.76 2,333,883 +1.22(+2.16%)
Dec 20, 2007 57.14 57.71 55.93 56.54 2,257,814 -0.29(-0.52%)
Dec 19, 2007 58.19 58.56 56.26 56.83 2,871,472 -1.23(-2.12%)
Dec 18, 2007 55.54 58.37 55.54 58.06 4,033,480 +2.38(+4.27%)
Dec 17, 2007 57.86 57.86 55.48 55.69 3,278,624 -2.54(-4.37%)
Dec 14, 2007 58.21 59.39 57.88 58.23 1,755,830 -0.83(-1.40%)
Dec 13, 2007 59.37 59.60 57.81 59.06 2,090,286 -0.60(-1.00%)
Dec 12, 2007 61.40 62.27 58.48 59.65 2,237,679 -0.17(-0.28%)
Dec 11, 2007 63.20 63.20 59.51 59.82 2,342,646 -3.15(-5.01%)
Dec 10, 2007 60.24 63.52 60.18 62.97 2,509,972 +2.54(+4.21%)
Dec 07, 2007 61.27 61.28 59.98 60.43 1,464,676 -0.41(-0.68%)
Dec 06, 2007 58.83 61.05 58.55 60.84 1,909,988 +1.99(+3.39%)
Dec 05, 2007 59.40 59.80 57.70 58.85 2,762,216 +0.11(+0.19%)
Dec 04, 2007 58.54 59.05 58.05 58.74 1,822,644 -0.27(-0.46%)
Dec 03, 2007 60.27 60.79 58.63 59.01 2,406,346 -1.63(-2.69%)
Nov 30, 2007 59.20 61.14 59.08 60.64 2,174,468 +2.15(+3.68%)
Nov 29, 2007 59.43 59.72 57.71 58.48 1,433,908 -1.26(-2.10%)
Nov 28, 2007 56.67 60.42 56.58 59.74 2,553,912 +3.38(+5.99%)
Nov 27, 2007 54.59 56.42 54.50 56.36 2,872,829 +1.95(+3.58%)
Nov 26, 2007 55.62 56.00 54.39 54.42 2,694,614 -1.24(-2.23%)
Nov 23, 2007 55.27 56.11 55.05 55.66 1,048,454 +1.01(+1.85%)
Nov 21, 2007 55.41 55.82 54.31 54.65 4,144,202 -1.34(-2.38%)
Nov 20, 2007 55.62 56.98 54.88 55.98 4,832,196 +0.24(+0.43%)
Nov 19, 2007 56.53 56.53 54.48 55.74 4,275,019 -1.26(-2.20%)
Nov 16, 2007 57.31 57.49 55.50 57.00 3,140,483 -0.04(-0.07%)
Nov 15, 2007 58.49 58.80 56.47 57.04 2,421,652 -1.80(-3.07%)
Nov 14, 2007 59.28 60.35 58.52 58.84 2,948,694 +0.13(+0.22%)
Nov 13, 2007 58.37 59.30 57.60 58.71 3,879,146 +0.82(+1.41%)
Nov 12, 2007 58.07 59.52 57.31 57.90 3,115,293 +0.29(+0.51%)
Nov 09, 2007 57.79 59.12 56.42 57.60 3,425,854 -1.08(-1.84%)
Nov 08, 2007 58.77 59.68 56.48 58.68 4,452,546 +0.20(+0.34%)
Nov 07, 2007 60.72 61.04 58.48 58.48 2,520,997 -2.81(-4.58%)
Nov 06, 2007 60.46 61.29 59.03 61.29 2,276,193 +0.88(+1.46%)
Nov 05, 2007 59.60 60.73 57.82 60.41 5,389,597 -1.30(-2.11%)
Nov 02, 2007 64.15 64.25 61.09 61.71 3,926,643 -2.58(-4.02%)
Nov 01, 2007 65.08 65.32 63.94 64.29 1,991,259 -1.61(-2.45%)
Oct 31, 2007 64.64 66.18 64.51 65.91 2,110,146 +1.38(+2.14%)
Oct 30, 2007 64.71 65.11 64.40 64.52 1,323,395 -0.32(-0.49%)
Oct 29, 2007 64.36 65.09 64.12 64.84 2,476,395 +0.60(+0.93%)
Oct 26, 2007 64.24 64.27 63.23 64.25 2,946,177 +0.94(+1.48%)
Oct 25, 2007 63.82 64.71 62.56 63.31 3,351,275 -0.68(-1.06%)
Oct 24, 2007 64.87 65.08 61.93 63.98 5,836,983 -2.33(-3.51%)
Oct 23, 2007 65.41 66.63 65.17 66.31 3,007,716 +1.03(+1.58%)
Oct 22, 2007 64.13 66.13 63.83 65.28 2,016,428 +0.86(+1.33%)
Oct 19, 2007 65.94 66.19 63.63 64.42 2,581,602 -1.93(-2.91%)
Oct 18, 2007 66.68 66.75 65.56 66.35 1,792,989 -0.71(-1.05%)
Oct 17, 2007 66.67 67.74 65.99 67.06 2,341,110 +1.18(+1.79%)
Oct 16, 2007 66.84 66.84 65.08 65.88 2,167,821 -1.17(-1.74%)
Oct 15, 2007 68.79 68.93 66.31 67.05 2,327,267 -1.74(-2.53%)
Oct 12, 2007 68.61 69.06 67.77 68.79 1,112,675 +0.18(+0.27%)
Oct 11, 2007 69.01 70.09 67.55 68.61 2,562,052 -0.06(-0.09%)
Oct 10, 2007 68.50 69.13 68.07 68.67 3,748,067 -0.49(-0.71%)
Oct 09, 2007 68.13 69.34 67.85 69.16 4,933,284 +1.10(+1.61%)
Oct 08, 2007 68.22 68.50 67.84 68.07 1,089,321 -0.10(-0.15%)
Oct 05, 2007 68.02 68.67 67.36 68.17 1,928,686 +0.69(+1.02%)
Oct 04, 2007 68.02 68.35 67.27 67.48 1,201,813 -0.09(-0.13%)
Oct 03, 2007 68.05 68.67 67.26 67.57 1,473,026 -1.07(-1.56%)
Oct 02, 2007 67.87 69.47 67.87 68.64 1,614,350 +0.77(+1.14%)
Oct 01, 2007 66.83 68.59 66.76 67.87 1,734,911 +0.89(+1.33%)
Sep 28, 2007 66.35 67.09 66.30 66.98 2,043,107 +0.72(+1.08%)
Sep 27, 2007 65.30 66.34 65.29 66.26 1,981,443 +1.19(+1.83%)
Sep 26, 2007 64.75 65.56 64.28 65.07 2,207,966 +0.64(+0.99%)
Sep 25, 2007 63.77 64.44 62.97 64.44 2,138,750 -0.55(-0.84%)
Sep 24, 2007 65.20 66.44 64.84 64.98 1,623,663 -0.17(-0.26%)
Sep 21, 2007 65.75 66.05 64.72 65.15 2,045,498 -0.20(-0.30%)
Sep 20, 2007 67.05 67.42 65.23 65.35 1,735,288 -1.70(-2.54%)
Sep 19, 2007 66.79 68.48 66.66 67.05 3,660,353 +1.81(+2.78%)
Sep 18, 2007 63.57 65.78 63.01 65.24 3,391,924 +2.30(+3.66%)
Sep 17, 2007 62.78 63.24 61.95 62.93 1,941,298 -0.41(-0.65%)
Sep 14, 2007 61.90 63.70 61.69 63.35 2,350,423 +1.05(+1.68%)
Sep 13, 2007 62.38 62.64 61.66 62.30 2,550,266 +0.21(+0.33%)
Sep 12, 2007 62.02 62.85 61.61 62.09 2,751,116 -0.10(-0.15%)
Sep 11, 2007 61.85 63.20 61.85 62.19 3,465,166 +0.33(+0.54%)
Sep 10, 2007 64.59 65.02 61.03 61.85 6,018,579 -2.70(-4.19%)
Sep 07, 2007 66.17 66.53 64.25 64.56 3,173,329 -2.47(-3.69%)
Sep 06, 2007 68.13 68.50 66.53 67.03 2,407,305 -1.10(-1.62%)
Sep 05, 2007 68.78 68.81 67.37 68.13 2,060,348 -1.22(-1.75%)
Sep 04, 2007 68.50 69.85 68.11 69.35 1,754,794 +0.36(+0.52%)
Aug 31, 2007 69.74 69.78 68.64 68.99 1,936,013 +0.19(+0.28%)
Aug 30, 2007 68.66 69.47 67.88 68.80 1,921,918 +0.14(+0.21%)
Aug 29, 2007 68.29 68.97 67.84 68.66 1,816,899 +0.97(+1.43%)
Aug 28, 2007 66.71 69.64 66.34 67.69 1,896,245 -1.45(-2.09%)
Aug 27, 2007 70.45 70.50 68.92 69.13 1,063,596 -1.40(-1.98%)
Aug 24, 2007 70.13 70.75 69.38 70.53 1,300,113 +0.62(+0.89%)
Aug 23, 2007 70.00 72.29 69.47 69.91 1,615,106 -0.09(-0.12%)
Aug 22, 2007 70.27 70.74 69.08 70.00 1,768,008 +0.37(+0.52%)
Aug 21, 2007 69.16 70.05 68.87 69.63 2,310,530 +0.47(+0.68%)
Aug 20, 2007 70.49 70.75 68.19 69.16 2,346,648 -1.40(-1.98%)
Aug 17, 2007 70.86 77.13 69.21 70.56 3,589,502 +1.97(+2.87%)
Aug 16, 2007 68.00 69.12 65.15 68.59 5,559,967 +0.59(+0.86%)
Aug 15, 2007 68.08 69.22 67.91 68.00 4,263,895 -0.44(-0.64%)
Aug 14, 2007 69.28 69.67 67.65 68.44 4,099,846 -1.01(-1.45%)
Aug 13, 2007 69.51 70.86 69.40 69.45 2,680,894 +0.61(+0.89%)
Aug 10, 2007 67.78 69.70 67.54 68.84 3,904,709 +0.50(+0.73%)
Aug 09, 2007 68.46 69.80 67.68 68.34 6,593,487 -1.49(-2.14%)
Aug 08, 2007 69.22 70.94 69.22 69.83 3,974,059 +0.61(+0.88%)
Aug 07, 2007 69.61 69.86 67.60 69.22 3,431,204 -0.39(-0.56%)
Aug 06, 2007 71.84 71.84 66.89 69.61 3,642,308 +0.99(+1.44%)
Aug 03, 2007 68.73 69.74 68.50 68.62 3,888,993 -1.12(-1.61%)
Aug 02, 2007 73.38 73.38 69.12 69.74 2,727,124 -0.42(-0.60%)
Aug 01, 2007 71.52 71.99 68.58 70.17 4,469,899 -1.35(-1.89%)
Jul 31, 2007 74.01 75.06 71.44 71.52 2,409,610 -2.50(-3.37%)
Jul 30, 2007 73.07 74.52 72.14 74.01 1,689,594 +1.69(+2.34%)
Jul 27, 2007 73.30 74.14 72.04 72.32 1,687,215 -1.18(-1.61%)
Jul 26, 2007 74.89 75.45 71.79 73.50 3,527,471 -2.20(-2.91%)
Jul 25, 2007 76.16 77.51 75.30 75.70 2,026,342 -0.06(-0.08%)
Jul 24, 2007 78.33 78.33 75.31 75.77 3,306,043 -2.57(-3.28%)
Jul 23, 2007 76.90 80.57 76.90 78.33 1,686,838 -0.86(-1.08%)
Jul 20, 2007 79.91 80.92 78.56 79.19 1,526,384 -0.55(-0.69%)
Jul 19, 2007 80.22 80.83 79.35 79.74 756,131 +0.09(+0.11%)
Jul 18, 2007 80.43 81.43 78.72 79.65 1,671,479 -1.22(-1.51%)
Jul 17, 2007 80.31 81.32 80.30 80.88 831,967 +0.57(+0.71%)
Jul 16, 2007 81.10 81.92 80.15 80.30 1,051,694 -0.79(-0.97%)
Jul 13, 2007 80.07 81.71 79.86 81.09 1,603,779 +1.13(+1.41%)
Jul 12, 2007 78.83 79.96 78.44 79.96 976,564 +1.53(+1.95%)
Jul 11, 2007 77.75 78.44 77.08 78.44 1,115,749 +0.33(+0.42%)
Jul 10, 2007 79.03 79.29 77.91 78.11 1,136,640 -1.51(-1.90%)
Jul 09, 2007 80.06 80.18 78.90 79.62 850,214 -0.44(-0.55%)
Jul 06, 2007 79.41 80.06 79.41 80.06 692,026 +0.29(+0.36%)
Jul 05, 2007 80.06 80.06 79.38 79.77 862,799 -0.28(-0.35%)
Jul 03, 2007 79.86 80.10 79.82 80.05 732,548 +0.34(+0.43%)
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.