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 (%)
Apr 30, 2009 71.96 73.35 71.22 72.92 6,711,321 +1.84(+2.59%)
Apr 29, 2009 70.01 71.54 69.99 71.08 4,115,311 +1.50(+2.16%)
Apr 28, 2009 68.79 70.43 68.42 69.58 3,149,560 -0.17(-0.25%)
Apr 27, 2009 68.57 70.44 68.03 69.75 3,871,313 +0.07(+0.10%)
Apr 24, 2009 67.86 70.84 67.52 69.68 5,739,166 +2.41(+3.59%)
Apr 23, 2009 67.78 68.85 66.25 67.27 5,196,544 -0.69(-1.01%)
Apr 22, 2009 68.09 69.04 67.32 67.96 5,211,016 -0.30(-0.44%)
Apr 21, 2009 67.30 68.40 66.75 68.26 4,454,469 +0.90(+1.34%)
Apr 20, 2009 68.79 69.46 66.83 67.36 5,272,020 -2.28(-3.27%)
Apr 17, 2009 69.97 70.44 68.68 69.63 5,927,968 -0.14(-0.20%)
Apr 16, 2009 71.20 71.20 69.61 69.77 4,981,367 -0.94(-1.32%)
Apr 15, 2009 69.71 70.71 69.42 70.71 4,144,017 +0.65(+0.93%)
Apr 14, 2009 71.02 71.44 69.80 70.05 4,390,164 -1.31(-1.83%)
Apr 13, 2009 70.65 71.70 69.32 71.36 4,737,511 +0.23(+0.33%)
Apr 09, 2009 70.69 71.64 70.01 71.13 6,772,475 +2.23(+3.24%)
Apr 08, 2009 66.45 69.45 66.14 68.89 9,014,290 +2.04(+3.05%)
Apr 07, 2009 67.42 67.64 66.42 66.86 6,623,462 -1.12(-1.64%)
Apr 06, 2009 68.66 68.72 66.92 67.97 7,296,640 -1.83(-2.62%)
Apr 03, 2009 68.37 70.03 66.13 69.80 15,284,035 -0.13(-0.18%)
Apr 02, 2009 73.19 73.66 67.78 69.93 21,605,032 -0.28(-0.40%)
Apr 01, 2009 69.77 72.78 68.75 70.22 12,352,500 -1.17(-1.64%)
Mar 31, 2009 71.63 72.50 70.19 71.38 5,929,781 +0.29(+0.41%)
Mar 30, 2009 72.16 72.16 70.45 71.09 6,596,192 -4.19(-5.57%)
Mar 26, 2009 72.00 75.52 71.48 75.28 8,526,528 +3.90(+5.46%)
Mar 25, 2009 72.20 72.72 69.27 71.38 6,283,195 -0.29(-0.41%)
Mar 24, 2009 72.23 73.14 71.18 71.68 5,796,157 -1.25(-1.71%)
Mar 23, 2009 71.65 73.11 71.24 72.92 6,895,959 +3.90(+5.65%)
Mar 20, 2009 70.80 71.27 68.57 69.02 6,658,647 -1.71(-2.42%)
Mar 19, 2009 73.14 73.35 69.76 70.73 9,517,402 -1.45(-2.01%)
Mar 18, 2009 71.01 72.50 69.58 72.18 7,532,848 +0.82(+1.16%)
Mar 17, 2009 70.82 71.80 69.63 71.36 7,186,731 +0.29(+0.41%)
Mar 16, 2009 68.73 71.21 68.59 71.07 9,843,489 +3.11(+4.58%)
Mar 13, 2009 70.67 71.01 66.82 67.96 0 -2.22(-3.16%)
Mar 12, 2009 68.90 70.83 67.15 70.17 9,592,194 +0.39(+0.55%)
Mar 11, 2009 67.37 70.43 67.13 69.79 11,998,192 +3.08(+4.61%)
Mar 10, 2009 64.07 66.73 63.89 66.71 9,147,333 +4.06(+6.49%)
Mar 09, 2009 60.70 64.25 60.35 62.65 7,316,428 +1.10(+1.79%)
Mar 06, 2009 62.11 63.82 59.80 61.55 0 -0.33(-0.53%)
Mar 05, 2009 61.86 63.84 61.32 61.87 9,325,798 -1.50(-2.37%)
Mar 04, 2009 63.48 64.86 62.20 63.38 10,787,165 +1.54(+2.49%)
Mar 02, 2009 64.08 64.73 61.20 61.84 10,510,170 -3.68(-5.61%)
Feb 27, 2009 64.39 67.46 64.13 65.52 0 -0.67(-1.01%)
Feb 26, 2009 66.32 69.31 65.60 66.19 9,644,037 +0.76(+1.17%)
Feb 25, 2009 67.17 67.84 63.20 65.42 13,941,332 -1.07(-1.60%)
Feb 24, 2009 64.67 66.82 62.54 66.49 9,207,647 +2.32(+3.61%)
Feb 23, 2009 69.06 69.45 63.77 64.17 9,352,387 -4.28(-6.25%)
Feb 20, 2009 66.63 69.11 66.15 68.45 11,477,678 +0.70(+1.03%)
Feb 19, 2009 67.00 68.81 66.96 67.75 10,220,920 +1.44(+2.18%)
Feb 18, 2009 66.57 66.80 64.38 66.31 8,138,082 +0.85(+1.30%)
Feb 17, 2009 66.21 66.44 64.57 65.46 8,679,917 -2.76(-4.04%)
Feb 13, 2009 68.75 69.51 67.78 68.21 7,212,948 -1.15(-1.66%)
Feb 12, 2009 67.97 69.37 66.57 69.37 9,479,592 +0.53(+0.77%)
Feb 11, 2009 70.77 71.00 68.15 68.83 7,491,310 -0.62(-0.89%)
Feb 10, 2009 70.06 73.59 68.75 69.45 9,238,321 -2.41(-3.36%)
Feb 09, 2009 72.49 73.68 70.77 71.86 7,273,461 -0.26(-0.36%)
Feb 06, 2009 72.00 73.03 70.76 72.12 9,244,845 +1.40(+1.98%)
Feb 05, 2009 67.62 71.12 67.08 70.72 11,451,026 +2.82(+4.15%)
Feb 04, 2009 67.18 69.59 67.08 67.90 7,768,606 +1.89(+2.86%)
Feb 03, 2009 65.84 66.40 64.90 66.02 4,495,998 +0.86(+1.32%)
Feb 02, 2009 64.80 66.11 63.92 65.16 5,895,745 -0.18(-0.28%)
Jan 30, 2009 67.39 67.78 64.86 65.34 0 -1.79(-2.66%)
Jan 29, 2009 66.53 68.22 66.28 67.12 6,099,967 -0.36(-0.53%)
Jan 28, 2009 68.89 69.60 66.79 67.48 10,044,611 -0.09(-0.13%)
Jan 27, 2009 68.89 69.21 66.29 67.57 6,494,049 -0.51(-0.74%)
Jan 26, 2009 68.29 70.67 67.18 68.08 8,611,671 +0.29(+0.43%)
Jan 23, 2009 65.64 68.42 65.53 67.78 9,365,431 +0.27(+0.41%)
Jan 22, 2009 65.45 69.19 65.09 67.51 9,727,395 +0.25(+0.37%)
Jan 21, 2009 65.59 67.54 64.98 67.26 8,139,156 +2.10(+3.23%)
Jan 20, 2009 67.84 68.20 64.75 65.16 9,688,404 -3.23(-4.72%)
Jan 16, 2009 68.89 69.47 66.27 68.39 10,236,567 +1.01(+1.49%)
Jan 15, 2009 65.75 67.75 63.57 67.38 13,866,770 +1.83(+2.79%)
Jan 14, 2009 65.60 66.22 64.00 65.55 11,538,726 -1.72(-2.55%)
Jan 13, 2009 66.60 68.44 65.49 67.27 9,801,224 +0.22(+0.33%)
Jan 12, 2009 68.94 69.47 66.12 67.05 10,860,349 -2.65(-3.81%)
Jan 09, 2009 71.62 72.26 69.57 69.70 9,722,829 -1.63(-2.29%)
Jan 08, 2009 73.69 75.01 69.54 71.33 18,975,476 -2.68(-3.62%)
Jan 07, 2009 68.65 74.99 68.08 74.01 41,276,204 +10.91(+17.29%)
Jan 06, 2009 64.82 65.28 60.86 63.10 14,517,233 -0.79(-1.24%)
Jan 05, 2009 63.09 64.96 62.13 63.89 7,942,377 +0.57(+0.90%)
Jan 02, 2009 60.54 63.76 59.91 63.33 0 +2.89(+4.79%)
Jan 01, 2009 59.28 61.08 59.28 60.43 0 +0.00(+0.00%)
Dec 31, 2008 59.28 61.08 59.28 60.43 4,435,595 +0.71(+1.19%)
Dec 30, 2008 59.10 60.26 58.76 59.72 4,770,710 +0.90(+1.53%)
Dec 29, 2008 58.97 59.34 57.19 58.82 4,208,273 +0.64(+1.11%)
Dec 26, 2008 58.44 58.83 57.42 58.17 2,435,552 +0.35(+0.61%)
Dec 24, 2008 57.48 58.40 56.74 57.82 2,599,174 +0.90(+1.58%)
Dec 23, 2008 58.29 59.06 56.85 56.92 7,847,641 -0.03(-0.05%)
Dec 22, 2008 58.55 59.40 56.35 56.94 14,930,133 -4.59(-7.46%)
Dec 19, 2008 62.70 64.34 61.20 61.53 9,068,704 -2.45(-3.83%)
Dec 18, 2008 65.76 66.09 63.11 63.98 9,365,695 -1.14(-1.75%)
Dec 17, 2008 63.62 66.29 63.61 65.12 9,412,513 +0.57(+0.88%)
Dec 16, 2008 62.42 65.28 61.78 64.55 12,228,177 +4.07(+6.73%)
Dec 15, 2008 62.70 62.79 59.94 60.48 9,789,097 +0.58(+0.98%)
Dec 12, 2008 61.86 63.47 59.81 59.90 13,762,731 -3.50(-5.51%)
Dec 11, 2008 68.37 69.64 62.86 63.40 10,216,831 -6.18(-8.89%)
Dec 10, 2008 71.94 72.49 68.94 69.58 7,261,523 -0.63(-0.89%)
Dec 09, 2008 67.02 72.34 66.61 70.21 8,097,809 +1.75(+2.56%)
Dec 08, 2008 66.31 69.92 65.73 68.45 10,538,842 +4.10(+6.37%)
Dec 05, 2008 62.16 64.54 60.13 64.36 8,198,831 +1.30(+2.06%)
Dec 04, 2008 63.68 66.11 61.85 63.06 8,645,731 -2.78(-4.23%)
Dec 03, 2008 63.40 66.14 61.07 65.84 7,422,035 +2.40(+3.78%)
Dec 02, 2008 61.09 63.95 60.13 63.45 8,149,822 +2.33(+3.81%)
Dec 01, 2008 65.97 66.01 60.82 61.12 7,266,351 -6.92(-10.16%)
Nov 28, 2008 65.10 68.03 64.68 68.03 3,226,660 +2.41(+3.68%)
Nov 26, 2008 62.71 66.18 61.78 65.62 8,064,710 +1.17(+1.81%)
Nov 25, 2008 62.74 65.38 60.39 64.45 9,217,509 +4.22(+7.00%)
Nov 24, 2008 59.10 61.96 57.73 60.23 10,943,139 +2.33(+4.02%)
Nov 21, 2008 59.20 59.32 54.52 57.91 14,203,976 +0.99(+1.74%)
Nov 20, 2008 58.82 62.58 56.18 56.92 13,076,819 -3.27(-5.44%)
Nov 19, 2008 62.38 64.62 60.13 60.19 10,600,666 -4.07(-6.34%)
Nov 18, 2008 63.81 65.65 61.99 64.26 9,131,335 +0.34(+0.54%)
Nov 17, 2008 63.65 66.81 62.43 63.92 8,597,127 +0.27(+0.42%)
Nov 14, 2008 68.39 69.15 63.57 63.65 12,870,406 -6.86(-9.73%)
Nov 13, 2008 67.78 71.30 64.49 70.52 13,916,324 +2.98(+4.41%)
Nov 12, 2008 70.42 70.44 67.21 67.54 7,588,073 -4.54(-6.29%)
Nov 11, 2008 73.28 74.39 70.15 72.07 6,509,319 -3.11(-4.14%)
Nov 10, 2008 78.38 79.52 73.88 75.18 6,861,233 -0.52(-0.68%)
Nov 07, 2008 74.26 76.56 72.82 75.70 6,255,134 +2.63(+3.60%)
Nov 06, 2008 73.88 75.94 71.08 73.07 9,435,361 -2.28(-3.02%)
Nov 05, 2008 79.03 80.92 75.04 75.34 8,724,858 -5.18(-6.43%)
Nov 04, 2008 77.32 81.56 76.89 80.52 10,020,930 +5.50(+7.33%)
Nov 03, 2008 75.92 78.60 73.10 75.03 8,728,768 -1.41(-1.84%)
Oct 31, 2008 75.48 78.52 72.98 76.43 10,309,814 -0.21(-0.27%)
Oct 30, 2008 78.59 79.64 73.09 76.64 13,692,425 +1.11(+1.47%)
Oct 29, 2008 71.23 80.16 70.35 75.53 16,015,506 +4.11(+5.75%)
Oct 28, 2008 65.07 71.43 61.81 71.43 14,880,396 +10.36(+16.96%)
Oct 27, 2008 60.49 65.94 60.13 61.07 10,126,370 -0.74(-1.20%)
Oct 24, 2008 59.96 64.78 59.37 61.81 15,037,391 -2.54(-3.95%)
Oct 23, 2008 68.67 69.15 60.99 64.35 16,278,946 -3.00(-4.45%)
Oct 22, 2008 70.52 70.66 65.16 67.35 14,271,398 -6.00(-8.18%)
Oct 21, 2008 74.92 77.31 72.61 73.34 11,263,323 -3.50(-4.55%)
Oct 20, 2008 71.26 77.13 70.16 76.84 12,658,400 +8.12(+11.81%)
Oct 17, 2008 65.26 72.59 64.43 68.72 15,419,144 +1.50(+2.24%)
Oct 16, 2008 68.72 71.54 64.08 67.22 23,363,062 -0.70(-1.02%)
Oct 15, 2008 73.37 73.37 67.42 67.91 13,739,121 -8.26(-10.85%)
Oct 14, 2008 82.97 83.14 73.06 76.18 16,364,940 -4.26(-5.30%)
Oct 13, 2008 71.86 81.94 71.54 80.44 17,438,148 +12.87(+19.04%)
Oct 10, 2008 63.84 73.65 63.49 67.57 22,396,116 -0.58(-0.86%)
Oct 09, 2008 72.36 76.87 67.56 68.15 18,473,136 -1.80(-2.58%)
Oct 08, 2008 58.43 75.44 58.43 69.96 31,242,886 +6.24(+9.79%)
Oct 07, 2008 68.12 71.04 62.19 63.72 20,765,614 -1.12(-1.72%)
Oct 06, 2008 68.73 69.15 59.44 64.84 30,378,594 -6.68(-9.34%)
Oct 03, 2008 72.43 77.34 70.82 71.52 18,618,108 +1.07(+1.52%)
Oct 02, 2008 72.81 74.99 66.23 70.45 46,120,492 -13.60(-16.18%)
Oct 01, 2008 85.48 86.49 81.43 84.05 8,411,041 -0.98(-1.15%)
Sep 30, 2008 84.66 87.37 80.80 85.03 9,689,507 +1.57(+1.88%)
Sep 29, 2008 88.63 89.17 79.60 83.45 12,876,796 -7.65(-8.40%)
Sep 26, 2008 90.39 91.42 88.10 91.11 0 -2.73(-2.91%)
Sep 25, 2008 96.86 97.00 92.69 93.84 9,193,490 -2.78(-2.88%)
Sep 24, 2008 97.76 98.53 94.73 96.62 5,685,295 +0.29(+0.30%)
Sep 23, 2008 99.94 100.30 95.50 96.33 7,692,253 -4.17(-4.15%)
Sep 22, 2008 102.19 104.22 99.70 100.50 7,848,561 -1.22(-1.20%)
Sep 19, 2008 101.36 103.08 99.48 101.72 0 +4.95(+5.11%)
Sep 18, 2008 93.91 98.82 88.13 96.77 11,791,355 +4.30(+4.64%)
Sep 17, 2008 96.53 98.92 91.40 92.47 12,916,975 -4.57(-4.71%)
Sep 16, 2008 88.63 97.91 87.98 97.04 13,107,928 +6.81(+7.55%)
Sep 15, 2008 91.24 95.99 90.20 90.23 8,518,255 -5.77(-6.01%)
Sep 12, 2008 91.90 96.96 90.72 96.00 9,452,284 +4.74(+5.20%)
Sep 11, 2008 84.66 92.20 84.42 91.26 9,918,825 +4.50(+5.19%)
Sep 10, 2008 86.08 88.39 83.32 86.76 9,847,793 +0.96(+1.12%)
Sep 09, 2008 87.87 88.48 84.13 85.80 16,827,408 -4.93(-5.43%)
Sep 08, 2008 94.48 95.33 86.85 90.73 10,977,951 -1.35(-1.46%)
Sep 05, 2008 90.62 93.07 87.58 92.08 0 +3.00(+3.37%)
Sep 04, 2008 91.61 94.08 86.40 89.08 10,899,252 -3.61(-3.89%)
Sep 03, 2008 93.57 96.21 90.93 92.69 7,615,408 -1.24(-1.32%)
Sep 02, 2008 96.05 96.61 92.34 93.92 8,155,085 -4.22(-4.30%)
Aug 29, 2008 100.69 100.85 98.13 98.14 0 -2.22(-2.22%)
Aug 28, 2008 100.56 101.76 98.83 100.37 3,020,325 +0.29(+0.29%)
Aug 27, 2008 100.25 101.28 99.03 100.08 3,771,956 +0.40(+0.41%)
Aug 26, 2008 99.10 100.19 98.16 99.67 4,594,204 +0.18(+0.18%)
Aug 25, 2008 102.18 102.63 99.06 99.49 5,319,050 -1.93(-1.91%)
Aug 22, 2008 101.84 102.71 100.31 101.42 5,208,032 -1.06(-1.04%)
Aug 21, 2008 102.47 103.45 100.70 102.49 6,590,417 +1.06(+1.04%)
Aug 20, 2008 99.03 101.68 98.36 101.43 6,530,016 +4.48(+4.63%)
Aug 19, 2008 95.67 98.52 94.64 96.95 5,356,437 -0.16(-0.17%)
Aug 18, 2008 98.05 100.01 96.10 97.11 5,613,581 +0.51(+0.52%)
Aug 15, 2008 96.89 97.41 94.89 96.60 0 -1.66(-1.69%)
Aug 14, 2008 99.90 100.69 97.21 98.26 5,604,947 -2.48(-2.46%)
Aug 13, 2008 96.29 101.31 94.78 100.75 9,427,218 +4.98(+5.20%)
Aug 12, 2008 91.49 97.39 91.43 95.76 11,406,410 +3.09(+3.34%)
Aug 11, 2008 92.76 93.93 89.42 92.67 9,333,250 +0.19(+0.20%)
Aug 08, 2008 90.20 93.46 88.91 92.48 7,556,089 +0.29(+0.32%)
Aug 07, 2008 94.40 94.59 91.31 92.19 6,037,782 -1.79(-1.90%)
Aug 06, 2008 92.43 95.48 92.19 93.98 7,258,339 +2.10(+2.29%)
Aug 05, 2008 90.50 93.49 89.15 91.87 12,216,920 -0.06(-0.07%)
Aug 04, 2008 98.25 99.08 90.72 91.93 11,263,484 -6.71(-6.80%)
Aug 01, 2008 102.66 104.53 97.52 98.64 6,577,385 -3.68(-3.59%)
Jul 31, 2008 105.33 105.75 101.96 102.32 6,796,192 -3.90(-3.67%)
Jul 30, 2008 100.97 106.41 99.83 106.22 8,319,717 +6.83(+6.87%)
Jul 29, 2008 99.39 99.95 97.41 99.39 7,949,058 +1.02(+1.04%)
Jul 28, 2008 100.30 100.30 97.97 98.37 4,880,508 -1.36(-1.36%)
Jul 25, 2008 98.43 100.78 97.07 99.72 6,030,417 +2.65(+2.73%)
Jul 24, 2008 97.50 100.98 95.47 97.07 12,483,790 +1.06(+1.10%)
Jul 23, 2008 102.84 103.73 94.98 96.01 8,948,223 -6.88(-6.69%)
Jul 22, 2008 101.37 103.82 98.63 102.89 7,794,567 +0.96(+0.94%)
Jul 21, 2008 96.59 102.12 95.39 101.93 6,965,996 +5.86(+6.10%)
Jul 18, 2008 98.58 99.25 94.52 96.07 10,602,653 -3.20(-3.23%)
Jul 17, 2008 101.06 103.86 96.84 99.28 10,004,538 -1.39(-1.38%)
Jul 16, 2008 99.65 100.92 96.66 100.67 7,417,345 +0.68(+0.68%)
Jul 15, 2008 101.20 102.32 97.64 99.99 7,883,106 -2.48(-2.42%)
Jul 14, 2008 104.36 105.14 100.68 102.47 5,817,633 +0.03(+0.03%)
Jul 11, 2008 101.71 103.61 99.85 102.45 5,903,703 -0.64(-0.62%)
Jul 10, 2008 102.25 103.94 100.95 103.08 6,780,904 +1.12(+1.10%)
Jul 09, 2008 102.65 106.59 101.79 101.96 8,791,547 +0.99(+0.98%)
Jul 08, 2008 101.34 101.74 96.21 100.97 12,303,383 -0.94(-0.93%)
Jul 07, 2008 104.59 105.50 99.25 101.91 8,218,746 -1.35(-1.31%)
Jul 04, 2008 102.09 105.19 98.58 103.26 7,374,890 +0.00(+0.00%)
Jul 03, 2008 102.09 105.19 98.58 103.26 7,374,890 +0.69(+0.67%)
Jul 02, 2008 108.40 109.02 102.45 102.58 9,286,323 -4.91(-4.56%)
Jul 01, 2008 105.99 108.20 103.53 107.48 10,369,583 -1.13(-1.04%)
Jun 30, 2008 111.34 111.86 107.75 108.61 7,995,303 -1.63(-1.48%)
Jun 27, 2008 109.14 112.04 105.14 110.25 10,391,330 +0.94(+0.86%)
Jun 26, 2008 114.94 115.88 109.27 109.31 11,642,972 -3.67(-3.25%)
Jun 25, 2008 113.17 115.86 108.50 112.98 24,190,096 -3.67(-3.14%)
Jun 24, 2008 121.83 121.83 115.37 116.64 13,383,415 -5.38(-4.41%)
Jun 23, 2008 121.29 122.02 116.77 122.02 7,088,295 +1.80(+1.50%)
Jun 20, 2008 120.68 122.06 118.89 120.22 8,792,351 +0.51(+0.42%)
Jun 19, 2008 122.97 123.74 119.64 119.71 7,581,497 -1.84(-1.51%)
Jun 18, 2008 123.77 125.24 121.03 121.55 10,391,019 -1.02(-0.83%)
Jun 17, 2008 117.79 123.48 117.79 122.57 10,294,851 +5.81(+4.98%)
Jun 16, 2008 119.54 120.41 116.41 116.76 8,099,896 -1.15(-0.98%)
Jun 13, 2008 116.13 118.46 114.90 117.91 5,561,361 +2.00(+1.73%)
Jun 12, 2008 116.04 117.14 114.05 115.91 6,636,006 +1.31(+1.15%)
Jun 11, 2008 118.76 120.59 114.51 114.59 9,432,098 -2.53(-2.16%)
Jun 10, 2008 116.62 118.09 115.06 117.12 7,815,422 -1.81(-1.52%)
Jun 09, 2008 118.46 120.98 116.83 118.93 8,582,619 +2.31(+1.98%)
Jun 06, 2008 118.76 120.64 116.62 116.62 9,460,641 -2.36(-1.99%)
Jun 05, 2008 114.64 119.45 114.27 118.98 11,711,574 +5.94(+5.25%)
Jun 04, 2008 114.77 116.38 112.57 113.05 7,913,349 -1.32(-1.16%)
Jun 03, 2008 111.94 117.69 111.70 114.37 14,171,663 +3.94(+3.57%)
Jun 02, 2008 109.49 112.05 108.79 110.43 5,979,639 +0.99(+0.90%)
May 30, 2008 107.13 110.34 106.74 109.44 5,349,371 +3.04(+2.86%)
May 29, 2008 107.03 108.24 105.17 106.40 6,013,967 -1.25(-1.16%)
May 28, 2008 102.62 107.69 101.36 107.65 6,680,368 +5.37(+5.25%)
May 27, 2008 104.46 104.64 100.66 102.28 6,329,817 -2.04(-1.96%)
May 26, 2008 104.44 104.95 101.45 104.33 0 +0.00(+0.00%)
May 23, 2008 104.44 104.95 101.45 104.33 5,185,607 +0.09(+0.09%)
May 22, 2008 104.46 107.30 103.51 104.23 6,765,639 +1.24(+1.20%)
May 21, 2008 107.95 108.17 102.76 103.00 6,157,090 -4.38(-4.08%)
May 20, 2008 104.89 107.55 104.11 107.38 5,582,128 +2.43(+2.32%)
May 19, 2008 107.34 107.61 103.98 104.95 6,283,091 -2.53(-2.35%)
May 16, 2008 106.89 107.67 105.49 107.47 5,807,385 +1.23(+1.16%)
May 15, 2008 106.86 107.61 105.39 106.24 5,868,218 +0.90(+0.86%)
May 14, 2008 102.81 107.38 102.81 105.34 6,926,192 +1.92(+1.86%)
May 13, 2008 104.91 104.91 101.71 103.42 4,986,690 -1.23(-1.17%)
May 12, 2008 102.92 105.01 102.02 104.64 4,433,792 +1.81(+1.76%)
May 09, 2008 102.48 103.72 101.19 102.83 3,132,574 -1.23(-1.18%)
May 08, 2008 101.15 104.16 99.82 104.06 7,130,296 +3.18(+3.15%)
May 07, 2008 102.96 104.04 100.09 100.88 6,688,637 -1.94(-1.89%)
May 06, 2008 102.00 103.73 100.91 102.82 7,273,623 +1.54(+1.52%)
May 05, 2008 99.64 101.47 99.13 101.29 8,233,491 +2.31(+2.33%)
May 02, 2008 98.67 99.29 95.97 98.98 8,605,381 +1.34(+1.37%)
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.