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 (%)
Nov 30, 2006 41.19 42.03 41.04 41.29 4,434,278 +0.64(+1.58%)
Nov 29, 2006 40.50 40.80 40.23 40.65 2,769,110 +0.11(+0.28%)
Nov 28, 2006 40.33 41.23 40.16 40.54 3,066,894 +0.15(+0.38%)
Nov 27, 2006 41.62 41.77 40.26 40.38 4,341,264 -1.45(-3.47%)
Nov 24, 2006 42.07 42.25 41.49 41.83 1,524,890 -0.54(-1.28%)
Nov 22, 2006 40.80 42.47 40.72 42.38 5,665,576 +1.77(+4.36%)
Nov 21, 2006 39.60 40.61 39.51 40.61 4,959,067 +0.86(+2.16%)
Nov 20, 2006 40.02 40.06 39.45 39.75 5,287,700 -0.46(-1.13%)
Nov 17, 2006 40.65 40.66 39.80 40.20 3,912,749 -0.51(-1.24%)
Nov 16, 2006 40.07 41.21 39.73 40.71 4,347,783 +0.44(+1.09%)
Nov 15, 2006 39.91 40.48 39.80 40.27 3,168,639 +0.04(+0.11%)
Nov 14, 2006 40.37 40.80 39.68 40.23 4,212,861 -0.03(-0.06%)
Nov 13, 2006 39.43 40.30 39.34 40.25 3,943,715 +1.14(+2.92%)
Nov 10, 2006 39.09 39.31 38.58 39.11 2,687,505 -0.13(-0.33%)
Nov 09, 2006 38.43 39.96 38.32 39.24 6,158,817 +0.54(+1.40%)
Nov 08, 2006 38.56 38.76 37.93 38.70 3,496,224 +0.20(+0.51%)
Nov 07, 2006 37.96 38.65 37.80 38.50 2,849,900 +0.41(+1.08%)
Nov 06, 2006 38.01 38.28 37.92 38.09 2,770,973 +0.16(+0.43%)
Nov 03, 2006 38.23 38.61 37.67 37.93 1,957,014 -0.02(-0.05%)
Nov 02, 2006 37.74 38.31 37.72 37.94 4,670,247 +0.07(+0.18%)
Nov 01, 2006 37.84 38.35 37.41 37.87 3,893,890 -0.11(-0.29%)
Oct 31, 2006 37.80 38.18 37.68 37.99 2,894,137 -0.19(-0.50%)
Oct 30, 2006 38.04 38.47 37.40 38.17 3,654,545 +0.14(+0.36%)
Oct 27, 2006 37.82 38.51 37.80 38.04 4,245,690 +0.19(+0.50%)
Oct 26, 2006 37.23 37.94 36.94 37.85 4,793,528 +0.58(+1.57%)
Oct 25, 2006 36.94 38.00 36.72 37.26 6,062,893 +0.34(+0.91%)
Oct 24, 2006 37.41 37.41 36.73 36.93 8,279,857 -0.62(-1.65%)
Oct 23, 2006 37.81 38.27 37.50 37.55 4,242,081 -0.88(-2.28%)
Oct 20, 2006 38.74 38.74 38.05 38.42 3,015,789 -0.37(-0.95%)
Oct 19, 2006 38.31 38.90 38.11 38.79 2,521,849 +0.34(+0.89%)
Oct 18, 2006 38.13 38.72 37.93 38.45 4,172,931 +0.53(+1.40%)
Oct 17, 2006 38.01 38.62 37.86 37.92 5,485,602 -0.70(-1.82%)
Oct 16, 2006 39.27 39.60 38.62 38.62 6,778,482 -0.81(-2.05%)
Oct 13, 2006 38.58 39.63 38.30 39.43 7,264,156 +0.85(+2.20%)
Oct 12, 2006 38.21 38.60 38.05 38.58 24,956,334 +0.82(+2.18%)
Oct 11, 2006 37.37 38.35 37.01 37.75 17,271,462 -2.11(-5.30%)
Oct 10, 2006 40.57 40.58 38.40 39.87 11,571,545 -0.88(-2.15%)
Oct 09, 2006 40.80 41.03 40.69 40.74 3,637,666 +0.21(+0.51%)
Oct 06, 2006 40.62 40.75 40.20 40.54 2,875,046 -0.08(-0.19%)
Oct 05, 2006 40.47 40.72 40.24 40.61 3,224,633 +0.27(+0.68%)
Oct 04, 2006 41.07 41.23 40.28 40.34 5,039,275 -0.68(-1.65%)
Oct 03, 2006 40.29 41.31 39.93 41.02 3,281,908 +0.77(+1.92%)
Oct 02, 2006 40.21 40.48 39.82 40.24 2,700,194 -0.14(-0.34%)
Sep 29, 2006 40.95 40.98 40.35 40.38 1,756,202 -0.64(-1.55%)
Sep 28, 2006 40.72 41.10 40.35 41.02 1,738,158 +0.43(+1.06%)
Sep 27, 2006 40.74 41.19 40.48 40.59 2,258,058 -0.29(-0.71%)
Sep 26, 2006 40.30 41.03 40.16 40.88 2,422,666 +0.71(+1.78%)
Sep 25, 2006 40.32 40.32 39.56 40.17 2,759,564 -0.17(-0.43%)
Sep 22, 2006 40.40 40.46 39.86 40.34 1,576,810 +0.10(+0.26%)
Sep 21, 2006 40.29 40.79 40.03 40.24 3,812,983 -0.06(-0.15%)
Sep 20, 2006 40.07 40.72 39.90 40.30 2,152,937 +0.36(+0.90%)
Sep 19, 2006 40.28 40.56 39.55 39.94 2,557,239 -0.01(-0.02%)
Sep 18, 2006 39.05 40.26 38.06 39.94 4,151,279 +1.94(+5.11%)
Sep 15, 2006 38.31 38.37 37.68 38.00 4,637,418 -0.40(-1.03%)
Sep 14, 2006 38.24 38.77 37.82 38.40 4,250,462 -0.34(-0.86%)
Sep 13, 2006 38.94 39.15 38.51 38.73 4,233,001 -0.59(-1.51%)
Sep 12, 2006 38.91 39.43 38.91 39.33 3,574,453 +0.06(+0.15%)
Sep 11, 2006 40.25 40.37 39.05 39.27 3,600,064 -1.05(-2.60%)
Sep 08, 2006 40.47 40.51 39.96 40.31 1,566,333 +0.03(+0.09%)
Sep 07, 2006 40.93 40.97 40.07 40.28 2,723,360 -0.76(-1.84%)
Sep 06, 2006 40.98 41.41 40.89 41.03 2,734,303 +0.12(+0.29%)
Sep 05, 2006 41.58 41.59 40.82 40.91 2,516,261 -0.52(-1.26%)
Sep 01, 2006 40.76 41.62 40.55 41.44 3,337,786 +0.69(+1.69%)
Aug 31, 2006 40.38 40.86 40.16 40.75 2,370,163 +0.34(+0.83%)
Aug 30, 2006 40.20 40.80 39.91 40.42 2,165,393 +0.14(+0.34%)
Aug 29, 2006 40.14 40.33 39.51 40.28 3,145,822 +0.00(+0.00%)
Aug 28, 2006 40.34 40.72 40.19 40.28 1,948,516 -0.08(-0.19%)
Aug 25, 2006 39.96 40.57 39.82 40.36 1,459,234 +0.34(+0.86%)
Aug 24, 2006 40.80 40.87 40.01 40.01 2,613,117 -0.55(-1.36%)
Aug 23, 2006 40.30 40.67 39.96 40.56 2,943,729 +0.10(+0.25%)
Aug 22, 2006 40.49 40.52 39.94 40.46 4,071,652 +0.01(+0.02%)
Aug 21, 2006 40.16 40.67 39.95 40.45 1,953,988 +0.03(+0.06%)
Aug 18, 2006 40.59 40.72 39.63 40.43 2,580,638 -0.14(-0.34%)
Aug 17, 2006 40.28 40.81 40.02 40.56 5,033,338 +0.50(+1.24%)
Aug 16, 2006 39.27 40.09 39.26 40.06 3,207,171 +0.93(+2.37%)
Aug 15, 2006 38.80 39.34 38.61 39.14 1,691,011 +0.34(+0.86%)
Aug 14, 2006 38.92 39.23 38.60 38.80 1,690,546 +0.14(+0.36%)
Aug 11, 2006 38.77 39.18 38.49 38.66 1,571,805 -0.34(-0.86%)
Aug 10, 2006 38.68 39.35 38.37 39.00 2,648,157 +0.32(+0.82%)
Aug 09, 2006 38.93 39.40 38.60 38.68 2,870,971 -0.03(-0.07%)
Aug 08, 2006 39.39 39.51 38.53 38.71 3,196,228 -0.46(-1.18%)
Aug 07, 2006 38.78 39.44 38.78 39.17 3,708,561 +0.15(+0.37%)
Aug 04, 2006 39.38 39.79 38.76 39.02 6,331,923 -0.04(-0.11%)
Aug 03, 2006 37.80 39.36 37.66 39.07 6,034,837 +1.11(+2.92%)
Aug 02, 2006 37.52 38.70 37.45 37.96 6,132,508 +0.89(+2.41%)
Aug 01, 2006 36.85 37.20 36.16 37.07 4,406,223 +0.14(+0.37%)
Jul 31, 2006 37.18 37.50 36.74 36.93 3,178,999 -0.46(-1.22%)
Jul 28, 2006 36.94 37.43 36.65 37.38 2,025,582 +0.66(+1.80%)
Jul 27, 2006 36.53 36.82 36.08 36.72 2,169,817 +0.08(+0.22%)
Jul 26, 2006 37.04 37.21 36.56 36.64 1,752,826 -0.61(-1.64%)
Jul 25, 2006 36.19 37.52 35.97 37.25 2,832,438 +1.13(+3.13%)
Jul 24, 2006 35.22 36.24 35.19 36.12 2,066,093 +0.89(+2.52%)
Jul 21, 2006 36.29 36.29 35.16 35.23 2,301,596 -1.00(-2.75%)
Jul 20, 2006 36.96 37.00 36.18 36.23 2,882,496 -1.13(-3.02%)
Jul 19, 2006 36.49 37.67 36.33 37.36 2,378,196 +1.04(+2.86%)
Jul 18, 2006 35.76 36.42 35.65 36.32 2,365,274 +0.71(+2.00%)
Jul 17, 2006 35.78 36.06 35.46 35.61 1,320,237 -0.18(-0.49%)
Jul 14, 2006 35.86 35.98 35.38 35.78 1,677,158 -0.04(-0.11%)
Jul 13, 2006 36.38 36.39 35.72 35.82 1,860,858 -0.65(-1.79%)
Jul 12, 2006 36.16 36.59 35.95 36.47 2,073,544 +0.40(+1.10%)
Jul 11, 2006 36.44 36.48 35.70 36.08 3,116,020 -0.23(-0.63%)
Jul 10, 2006 36.32 36.56 35.95 36.31 1,214,650 +0.04(+0.11%)
Jul 07, 2006 36.62 36.96 35.95 36.27 2,207,768 -0.78(-2.11%)
Jul 06, 2006 36.47 37.19 36.42 37.05 2,238,733 +0.80(+2.20%)
Jul 05, 2006 36.31 36.50 35.93 36.25 2,219,060 -0.39(-1.06%)
Jul 03, 2006 36.18 36.69 36.05 36.64 1,006,388 +0.48(+1.32%)
Jun 30, 2006 36.07 36.48 35.79 36.16 2,649,088 +0.36(+1.01%)
Jun 29, 2006 33.48 35.80 33.24 35.80 5,223,906 +2.88(+8.75%)
Jun 28, 2006 33.54 33.93 32.74 32.92 2,453,399 -0.27(-0.82%)
Jun 27, 2006 33.31 33.57 33.07 33.19 1,824,420 +0.17(+0.51%)
Jun 26, 2006 32.99 33.18 32.66 33.02 1,993,452 -0.25(-0.75%)
Jun 23, 2006 32.90 33.60 32.90 33.27 1,188,807 +0.30(+0.91%)
Jun 22, 2006 33.28 33.41 32.70 32.97 2,123,252 -0.28(-0.84%)
Jun 21, 2006 32.71 33.61 32.71 33.25 2,984,124 +0.57(+1.73%)
Jun 20, 2006 32.90 33.12 32.64 32.68 1,740,254 -0.06(-0.20%)
Jun 19, 2006 33.63 33.72 32.56 32.75 2,651,649 -0.72(-2.14%)
Jun 16, 2006 33.81 33.92 33.36 33.46 2,098,922 -0.35(-1.04%)
Jun 15, 2006 33.24 34.03 33.02 33.81 2,703,802 +0.75(+2.27%)
Jun 14, 2006 32.80 33.66 32.80 33.06 2,506,366 +0.14(+0.42%)
Jun 13, 2006 33.15 33.72 32.82 32.93 2,833,253 -0.22(-0.66%)
Jun 12, 2006 33.45 34.23 33.10 33.15 1,686,588 -0.70(-2.07%)
Jun 09, 2006 34.41 34.89 33.51 33.85 2,396,123 -0.61(-1.76%)
Jun 08, 2006 34.52 34.64 32.81 34.45 4,695,508 -0.29(-0.83%)
Jun 07, 2006 35.80 35.85 34.71 34.74 2,557,588 -1.06(-2.96%)
Jun 06, 2006 35.52 35.85 35.03 35.80 2,738,726 +0.46(+1.31%)
Jun 05, 2006 36.32 36.47 35.29 35.34 2,159,340 -1.13(-3.10%)
Jun 02, 2006 36.30 36.61 35.92 36.47 1,689,149 +0.06(+0.15%)
Jun 01, 2006 36.11 36.41 35.60 36.41 2,054,685 +0.26(+0.72%)
May 31, 2006 35.30 37.05 35.27 36.15 4,939,044 +0.85(+2.41%)
May 30, 2006 35.93 35.93 35.07 35.30 1,869,821 -0.73(-2.04%)
May 26, 2006 36.10 36.19 35.65 36.03 1,604,400 +0.32(+0.89%)
May 25, 2006 35.26 35.74 35.07 35.71 2,758,749 +0.70(+1.99%)
May 24, 2006 34.79 35.28 34.49 35.02 3,272,362 -0.07(-0.21%)
May 23, 2006 35.06 35.70 35.03 35.09 2,235,125 +0.46(+1.31%)
May 22, 2006 35.61 35.61 34.04 34.64 4,211,930 -1.13(-3.15%)
May 19, 2006 35.94 36.05 35.43 35.76 2,844,662 +0.00(+0.01%)
May 18, 2006 35.86 36.28 35.72 35.76 1,727,798 +0.00(+0.00%)
May 17, 2006 36.19 36.60 35.65 35.76 2,964,218 -0.97(-2.64%)
May 16, 2006 36.08 36.83 36.05 36.73 2,309,978 +0.70(+1.96%)
May 15, 2006 35.71 36.12 35.00 36.02 3,505,188 +0.25(+0.71%)
May 12, 2006 36.14 36.36 35.53 35.77 3,026,731 -1.01(-2.74%)
May 11, 2006 37.93 37.97 36.63 36.78 2,651,300 -1.09(-2.87%)
May 10, 2006 38.20 38.30 37.64 37.87 1,706,494 -0.19(-0.50%)
May 09, 2006 37.91 38.19 37.23 38.05 2,974,811 +0.15(+0.41%)
May 08, 2006 38.00 38.23 37.82 37.90 2,507,414 -0.10(-0.27%)
May 05, 2006 37.61 38.11 37.36 38.00 1,763,420 +0.49(+1.29%)
May 04, 2006 37.65 38.08 37.33 37.52 2,719,052 +0.16(+0.43%)
May 03, 2006 37.20 37.92 37.09 37.36 2,674,350 +0.38(+1.03%)
May 02, 2006 35.97 37.21 35.95 36.98 2,562,827 +1.40(+3.95%)
May 01, 2006 36.04 36.44 35.49 35.57 2,375,286 -0.25(-0.70%)
Apr 28, 2006 37.58 37.58 35.74 35.82 1,732,221 -0.54(-1.48%)
Apr 27, 2006 36.00 37.07 35.76 36.36 1,703,351 -0.28(-0.76%)
Apr 26, 2006 37.26 37.40 36.49 36.64 1,385,311 -0.52(-1.41%)
Apr 25, 2006 37.74 37.75 37.14 37.16 1,749,334 -0.27(-0.73%)
Apr 24, 2006 38.03 38.03 37.12 37.44 1,499,396 -0.57(-1.50%)
Apr 21, 2006 37.34 38.55 37.28 38.01 2,591,813 +1.11(+3.00%)
Apr 20, 2006 37.12 37.67 36.70 36.90 1,590,081 -0.23(-0.61%)
Apr 19, 2006 37.07 37.33 36.42 37.13 2,023,835 +0.23(+0.63%)
Apr 18, 2006 36.04 37.17 35.80 36.89 3,041,632 +1.44(+4.07%)
Apr 17, 2006 35.79 36.13 35.38 35.45 1,471,806 -0.34(-0.95%)
Apr 13, 2006 35.49 35.80 35.31 35.79 1,342,122 +0.30(+0.86%)
Apr 12, 2006 35.77 35.81 35.37 35.49 1,394,857 +0.04(+0.12%)
Apr 11, 2006 36.81 36.83 35.28 35.44 3,015,789 -1.33(-3.62%)
Apr 10, 2006 37.17 37.23 36.63 36.77 1,268,084 -0.27(-0.72%)
Apr 07, 2006 37.08 37.31 36.89 37.04 1,927,795 +0.10(+0.28%)
Apr 06, 2006 37.24 37.27 36.75 36.94 2,621,848 +0.25(+0.69%)
Apr 05, 2006 37.37 37.47 35.81 36.68 4,366,060 -0.29(-0.78%)
Apr 04, 2006 36.66 37.02 36.45 36.97 2,413,353 -0.24(-0.66%)
Apr 03, 2006 36.70 37.52 36.69 37.22 2,085,883 +0.82(+2.24%)
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%)
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.