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 (%)
Sep 30, 2008 30.65 31.07 29.33 30.24 2,938,408 +0.73(+2.48%)
Sep 29, 2008 34.40 35.34 29.20 29.51 2,184,758 -6.16(-17.26%)
Sep 26, 2008 31.94 35.71 31.83 35.67 0 +2.57(+7.78%)
Sep 25, 2008 32.91 34.17 31.30 33.10 2,193,929 +0.79(+2.46%)
Sep 24, 2008 32.55 33.57 30.63 32.30 2,405,288 +0.32(+0.99%)
Sep 23, 2008 29.55 33.10 29.36 31.98 2,736,718 +2.14(+7.16%)
Sep 22, 2008 33.45 33.97 28.26 29.85 3,599,933 -2.30(-7.14%)
Sep 19, 2008 36.92 36.92 28.85 32.14 0 +2.74(+9.32%)
Sep 18, 2008 28.78 41.05 21.11 29.40 17,135,474 +1.20(+4.25%)
Sep 17, 2008 30.12 30.85 26.62 28.20 9,507,886 -3.11(-9.92%)
Sep 16, 2008 27.70 31.38 27.70 31.31 9,139,597 +2.46(+8.54%)
Sep 15, 2008 29.43 30.97 28.77 28.84 9,578,357 -3.26(-10.15%)
Sep 12, 2008 31.86 32.62 31.24 32.10 5,049,170 -0.99(-2.98%)
Sep 11, 2008 32.31 33.91 31.10 33.09 6,834,338 -0.88(-2.60%)
Sep 10, 2008 34.57 35.75 32.88 33.97 4,894,435 -0.79(-2.26%)
Sep 09, 2008 37.27 37.90 34.72 34.76 4,739,676 -2.87(-7.62%)
Sep 08, 2008 37.55 38.00 35.78 37.63 6,304,517 +2.25(+6.36%)
Sep 05, 2008 33.26 35.43 32.58 35.38 0 +1.53(+4.51%)
Sep 04, 2008 36.46 36.46 33.45 33.85 5,821,158 -3.79(-10.07%)
Sep 03, 2008 36.16 37.82 35.79 37.64 2,811,410 +1.35(+3.72%)
Sep 02, 2008 36.05 37.33 35.42 36.29 2,862,497 +0.91(+2.56%)
Aug 29, 2008 35.50 36.04 34.84 35.38 0 -0.33(-0.93%)
Aug 28, 2008 34.13 35.72 33.89 35.72 3,013,295 +2.15(+6.39%)
Aug 27, 2008 32.98 33.72 32.54 33.57 1,994,447 +0.59(+1.78%)
Aug 26, 2008 31.90 32.98 31.59 32.98 2,540,251 +1.09(+3.41%)
Aug 25, 2008 33.40 33.88 31.85 31.90 2,528,703 -1.74(-5.17%)
Aug 22, 2008 32.87 33.64 32.22 33.64 0 +1.56(+4.86%)
Aug 21, 2008 30.49 32.30 30.49 32.08 2,216,755 +0.48(+1.51%)
Aug 20, 2008 31.38 32.09 30.49 31.60 2,897,008 +0.31(+0.99%)
Aug 19, 2008 32.52 32.56 31.00 31.29 2,998,242 -1.48(-4.51%)
Aug 18, 2008 34.77 34.77 32.60 32.77 2,208,036 -2.00(-5.76%)
Aug 15, 2008 33.96 35.72 33.94 34.77 0 +1.16(+3.45%)
Aug 14, 2008 31.82 33.99 31.61 33.61 2,513,192 +1.66(+5.20%)
Aug 13, 2008 32.44 32.92 31.07 31.95 3,059,853 -0.65(-2.00%)
Aug 12, 2008 34.80 35.15 32.40 32.60 2,566,310 -2.98(-8.37%)
Aug 11, 2008 33.60 36.39 33.22 35.58 3,808,000 +1.98(+5.89%)
Aug 08, 2008 31.48 34.07 30.93 33.60 3,457,089 +2.42(+7.75%)
Aug 07, 2008 33.12 33.25 30.98 31.19 4,533,670 -2.45(-7.28%)
Aug 06, 2008 33.64 34.06 32.91 33.64 2,485,756 -0.41(-1.21%)
Aug 05, 2008 32.50 34.46 32.01 34.05 2,816,749 +2.26(+7.13%)
Aug 04, 2008 32.71 32.71 31.04 31.78 2,267,425 -0.60(-1.86%)
Aug 01, 2008 31.39 32.80 30.67 32.39 3,627,016 +0.33(+1.02%)
Jul 31, 2008 31.48 32.75 30.47 32.06 2,999,273 +0.10(+0.32%)
Jul 30, 2008 32.13 33.08 30.03 31.96 4,550,259 +0.37(+1.18%)
Jul 29, 2008 31.59 31.82 28.29 31.59 4,709,417 +3.34(+11.81%)
Jul 28, 2008 31.38 31.69 28.18 28.25 7,350,545 -3.15(-10.02%)
Jul 25, 2008 30.16 31.76 29.24 31.40 6,579,544 +1.03(+3.40%)
Jul 24, 2008 31.82 32.35 29.96 30.36 9,230,176 -1.58(-4.95%)
Jul 23, 2008 29.19 32.77 28.88 31.94 10,665,060 +2.77(+9.48%)
Jul 22, 2008 25.04 29.67 25.04 29.18 6,114,349 +3.50(+13.65%)
Jul 21, 2008 28.79 28.79 25.38 25.67 6,594,791 -2.61(-9.22%)
Jul 18, 2008 29.35 29.39 27.10 28.28 4,688,203 -0.40(-1.39%)
Jul 17, 2008 27.68 29.57 26.59 28.68 7,075,487 +2.06(+7.73%)
Jul 16, 2008 24.05 26.77 23.43 26.62 7,414,278 +2.82(+11.85%)
Jul 15, 2008 24.00 25.27 21.91 23.80 9,982,881 -0.56(-2.28%)
Jul 14, 2008 27.47 27.62 24.12 24.36 8,022,206 -2.26(-8.48%)
Jul 11, 2008 27.76 28.08 25.91 26.61 8,210,674 -2.27(-7.87%)
Jul 10, 2008 28.79 29.80 28.56 28.88 4,451,077 +0.05(+0.17%)
Jul 09, 2008 31.67 31.77 28.77 28.84 3,872,588 -2.68(-8.50%)
Jul 08, 2008 29.39 31.51 28.90 31.51 5,581,670 +2.08(+7.07%)
Jul 07, 2008 30.45 30.78 29.07 29.43 4,996,021 -0.95(-3.11%)
Jul 04, 2008 31.42 31.51 29.82 30.38 3,509,369 +0.00(+0.00%)
Jul 03, 2008 31.42 31.51 29.82 30.38 3,509,369 -0.83(-2.65%)
Jul 02, 2008 32.65 32.77 31.17 31.20 5,869,260 -1.57(-4.80%)
Jul 01, 2008 32.83 33.63 31.48 32.78 8,957,854 -1.84(-5.32%)
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%)
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.