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 44.10 44.18 43.36 43.57 2,809,142 -0.54(-1.22%)
Jun 27, 2008 45.50 46.05 43.45 44.11 3,614,686 -1.49(-3.27%)
Jun 26, 2008 47.74 47.74 45.38 45.60 2,893,425 -2.78(-5.75%)
Jun 25, 2008 48.74 49.72 48.03 48.38 2,350,234 -0.20(-0.41%)
Jun 24, 2008 48.45 49.18 47.27 48.58 2,757,436 +0.04(+0.08%)
Jun 23, 2008 50.75 50.85 48.31 48.54 2,671,835 -2.11(-4.17%)
Jun 20, 2008 50.80 52.09 50.39 50.65 3,680,438 -0.75(-1.46%)
Jun 19, 2008 52.27 52.50 49.79 51.40 3,033,664 -1.00(-1.91%)
Jun 18, 2008 51.50 52.81 51.09 52.40 1,733,756 +0.47(+0.91%)
Jun 17, 2008 54.30 54.45 51.82 51.93 1,707,286 -2.07(-3.83%)
Jun 16, 2008 53.10 54.41 52.65 54.00 1,259,749 +0.49(+0.92%)
Jun 13, 2008 51.90 53.51 51.86 53.51 2,034,024 +1.63(+3.14%)
Jun 12, 2008 51.09 52.91 51.09 51.88 2,364,102 +1.13(+2.23%)
Jun 11, 2008 52.27 52.55 50.65 50.75 2,883,160 -1.72(-3.28%)
Jun 10, 2008 52.78 53.50 51.27 52.47 2,270,005 +0.60(+1.16%)
Jun 09, 2008 53.38 53.42 51.10 51.87 2,144,195 -1.05(-1.98%)
Jun 06, 2008 54.09 54.80 52.92 52.92 2,750,277 -1.59(-2.92%)
Jun 05, 2008 53.20 54.54 53.16 54.51 1,761,583 +1.30(+2.44%)
Jun 04, 2008 52.92 54.17 52.58 53.21 2,345,550 -0.09(-0.17%)
Jun 03, 2008 52.98 53.91 52.31 53.30 1,857,259 +0.42(+0.79%)
Jun 02, 2008 53.69 53.93 52.20 52.88 1,929,043 -0.93(-1.73%)
May 30, 2008 54.16 54.48 53.70 53.81 1,487,095 -0.32(-0.59%)
May 29, 2008 53.26 55.06 52.77 54.13 1,901,881 +1.05(+1.98%)
May 28, 2008 53.68 53.92 52.35 53.08 2,524,348 -0.58(-1.08%)
May 27, 2008 52.80 53.83 52.50 53.66 1,941,169 +0.90(+1.71%)
May 26, 2008 53.85 53.98 52.65 52.76 0 +0.00(+0.00%)
May 23, 2008 53.85 53.98 52.65 52.76 1,643,976 -1.31(-2.42%)
May 22, 2008 53.69 54.77 53.32 54.07 1,639,275 +0.52(+0.97%)
May 21, 2008 55.35 55.67 53.28 53.55 1,628,076 -1.81(-3.27%)
May 20, 2008 55.80 55.80 54.80 55.36 2,384,650 -0.49(-0.88%)
May 19, 2008 56.87 57.14 55.66 55.85 1,506,995 -0.76(-1.34%)
May 16, 2008 57.15 57.63 56.27 56.61 2,095,191 -0.33(-0.58%)
May 15, 2008 55.51 57.12 55.51 56.94 2,101,626 +1.19(+2.13%)
May 14, 2008 55.70 56.32 55.34 55.75 2,269,683 +0.41(+0.74%)
May 13, 2008 56.12 56.17 55.14 55.34 2,578,268 -0.52(-0.93%)
May 12, 2008 55.40 56.00 54.98 55.86 2,652,371 +0.77(+1.40%)
May 09, 2008 54.30 55.80 53.91 55.09 4,279,959 +0.11(+0.20%)
May 08, 2008 56.36 56.36 54.41 54.98 5,389,644 -1.03(-1.84%)
May 07, 2008 56.89 57.38 55.71 56.01 13,693,664 -0.29(-0.52%)
May 06, 2008 60.05 60.05 56.30 56.30 7,520,555 -6.46(-10.29%)
May 05, 2008 64.59 64.59 61.83 62.76 2,109,504 -2.11(-3.25%)
May 02, 2008 63.73 65.52 63.02 64.87 1,994,506 +2.77(+4.46%)
May 01, 2008 60.76 62.29 60.17 62.10 2,260,061 +1.82(+3.02%)
Apr 30, 2008 61.64 61.88 60.17 60.28 1,280,740 -1.11(-1.81%)
Apr 29, 2008 61.68 62.00 60.69 61.39 1,085,442 -0.26(-0.42%)
Apr 28, 2008 62.44 62.90 61.52 61.65 1,267,399 -0.24(-0.39%)
Apr 25, 2008 62.09 62.74 60.31 61.89 947,983 +0.23(+0.37%)
Apr 24, 2008 59.24 62.13 59.12 61.66 1,396,799 +2.66(+4.51%)
Apr 23, 2008 58.71 59.25 57.76 59.00 1,164,381 +0.93(+1.60%)
Apr 22, 2008 58.60 58.83 57.82 58.07 1,343,198 -0.28(-0.48%)
Apr 21, 2008 58.40 58.58 57.86 58.35 941,221 -0.30(-0.51%)
Apr 18, 2008 57.54 59.53 57.50 58.65 2,902,494 +1.78(+3.13%)
Apr 17, 2008 57.57 57.70 55.91 56.87 2,712,952 -0.99(-1.71%)
Apr 16, 2008 56.20 57.91 55.89 57.86 2,297,636 +2.25(+4.05%)
Apr 15, 2008 55.40 55.94 54.64 55.61 1,378,766 +0.47(+0.85%)
Apr 14, 2008 56.18 56.20 55.00 55.14 1,130,600 -0.98(-1.75%)
Apr 11, 2008 56.61 57.88 55.89 56.12 1,162,314 -1.59(-2.76%)
Apr 10, 2008 57.11 58.66 56.90 57.71 993,349 +0.47(+0.82%)
Apr 09, 2008 58.84 58.84 57.21 57.24 1,057,105 -1.61(-2.74%)
Apr 08, 2008 59.86 59.99 58.36 58.85 1,270,446 -1.28(-2.13%)
Apr 07, 2008 60.10 61.01 58.98 60.13 1,274,930 +0.89(+1.50%)
Apr 04, 2008 59.42 60.28 58.26 59.24 1,167,911 -0.17(-0.29%)
Apr 03, 2008 58.64 59.97 57.96 59.41 1,211,399 +0.61(+1.04%)
Apr 02, 2008 59.54 59.90 57.88 58.80 1,899,740 +0.13(+0.22%)
Apr 01, 2008 57.00 59.00 56.80 58.67 2,763,955 +2.69(+4.81%)
Mar 31, 2008 54.05 56.74 53.00 55.98 2,427,227 +1.86(+3.44%)
Mar 28, 2008 56.18 56.96 53.90 54.12 3,863,478 -1.80(-3.22%)
Mar 27, 2008 57.95 57.95 55.85 55.92 1,720,498 -1.82(-3.15%)
Mar 26, 2008 58.96 58.96 57.28 57.74 1,878,293 -1.41(-2.38%)
Mar 25, 2008 58.13 59.90 58.00 59.15 2,366,261 +0.57(+0.97%)
Mar 24, 2008 56.29 59.98 56.15 58.58 3,139,316 +2.64(+4.72%)
Mar 21, 2008 53.29 55.94 53.04 55.94 2,384,843 +0.00(+0.00%)
Mar 20, 2008 53.29 55.94 53.04 55.94 2,384,843 +2.90(+5.47%)
Mar 19, 2008 55.45 56.49 52.92 53.04 2,994,564 -2.00(-3.63%)
Mar 18, 2008 54.60 56.09 53.85 55.04 4,797,405 +2.32(+4.40%)
Mar 17, 2008 53.06 55.81 51.51 52.72 6,255,513 -6.01(-10.23%)
Mar 14, 2008 60.84 62.40 57.17 58.73 3,317,023 -3.10(-5.01%)
Mar 13, 2008 60.49 62.44 59.20 61.83 2,587,128 -0.21(-0.34%)
Mar 12, 2008 64.06 64.64 61.91 62.04 1,418,942 -1.92(-3.00%)
Mar 11, 2008 61.93 64.05 60.62 63.96 2,289,324 +4.71(+7.95%)
Mar 10, 2008 63.00 63.46 59.25 59.25 2,738,960 -3.98(-6.29%)
Mar 07, 2008 62.01 65.25 61.89 63.23 1,584,589 -0.34(-0.53%)
Mar 06, 2008 64.11 64.29 63.45 63.57 2,409,446 -0.92(-1.43%)
Mar 05, 2008 66.44 66.44 63.87 64.49 2,054,405 -0.23(-0.36%)
Mar 04, 2008 64.27 65.00 63.75 64.72 2,163,309 -0.25(-0.38%)
Mar 03, 2008 66.02 66.02 64.40 64.97 1,940,170 -1.07(-1.62%)
Feb 29, 2008 68.12 68.12 65.64 66.04 1,742,811 -2.71(-3.94%)
Feb 28, 2008 70.05 70.05 68.62 68.75 1,113,722 -2.00(-2.83%)
Feb 27, 2008 69.65 71.62 69.40 70.75 1,537,125 +0.52(+0.74%)
Feb 26, 2008 69.60 71.25 69.30 70.23 1,700,618 +0.23(+0.33%)
Feb 25, 2008 69.93 70.22 68.27 70.00 1,803,574 +0.03(+0.04%)
Feb 22, 2008 68.58 69.97 67.51 69.97 1,437,340 +1.54(+2.25%)
Feb 21, 2008 70.00 70.34 68.15 68.43 1,463,640 -1.45(-2.07%)
Feb 20, 2008 67.05 70.46 66.70 69.88 2,067,941 +1.70(+2.49%)
Feb 19, 2008 70.01 70.20 67.57 68.18 1,835,744 -0.90(-1.30%)
Feb 18, 2008 69.49 69.72 68.30 69.08 0 +0.00(+0.00%)
Feb 15, 2008 69.49 69.72 68.30 69.08 1,694,826 -0.62(-0.89%)
Feb 14, 2008 70.19 70.94 69.46 69.70 987,602 -0.93(-1.32%)
Feb 13, 2008 71.00 71.00 69.14 70.63 1,486,950 +0.06(+0.09%)
Feb 12, 2008 70.34 71.58 69.93 70.57 1,565,485 +0.72(+1.03%)
Feb 11, 2008 69.31 70.65 68.36 69.85 1,625,503 +0.49(+0.71%)
Feb 08, 2008 70.80 71.21 69.14 69.36 2,208,837 -2.17(-3.03%)
Feb 07, 2008 69.70 72.50 69.47 71.53 1,916,688 +1.59(+2.27%)
Feb 06, 2008 70.80 71.84 69.79 69.94 1,531,075 -0.28(-0.40%)
Feb 05, 2008 71.91 72.38 70.13 70.22 1,799,040 -2.83(-3.87%)
Feb 04, 2008 73.35 73.46 70.80 73.05 1,692,794 -0.39(-0.53%)
Feb 01, 2008 72.56 74.32 71.60 73.44 2,666,499 +1.49(+2.07%)
Jan 31, 2008 71.43 73.30 70.51 71.95 3,155,737 -0.23(-0.32%)
Jan 30, 2008 71.50 74.65 69.22 72.18 3,140,449 +0.92(+1.29%)
Jan 29, 2008 72.20 72.34 70.32 71.26 2,986,876 -0.99(-1.37%)
Jan 28, 2008 70.50 72.25 69.24 72.25 1,777,951 +2.29(+3.27%)
Jan 25, 2008 72.79 73.42 69.51 69.96 2,905,527 -2.27(-3.14%)
Jan 24, 2008 72.01 74.50 71.89 72.23 2,694,867 -2.26(-3.03%)
Jan 23, 2008 70.61 75.33 69.49 74.49 3,850,893 +2.63(+3.66%)
Jan 22, 2008 66.51 72.77 66.15 71.86 3,437,532 +2.75(+3.98%)
Jan 21, 2008 69.51 71.44 68.36 69.11 0 +0.00(+0.00%)
Jan 18, 2008 69.51 71.44 68.36 69.11 3,870,770 +0.36(+0.52%)
Jan 17, 2008 70.10 70.67 68.75 68.75 4,374,096 -0.89(-1.28%)
Jan 16, 2008 69.65 71.64 68.95 69.64 2,810,438 -0.30(-0.43%)
Jan 15, 2008 71.33 72.82 69.94 69.94 3,369,177 -2.42(-3.34%)
Jan 14, 2008 72.36 72.74 71.55 72.36 1,074,401 +0.72(+1.01%)
Jan 11, 2008 71.55 73.12 70.50 71.64 2,587,912 -0.99(-1.36%)
Jan 10, 2008 69.18 73.90 68.40 72.63 2,744,841 +3.07(+4.41%)
Jan 09, 2008 68.94 69.56 66.27 69.56 3,167,903 +0.75(+1.09%)
Jan 08, 2008 71.24 72.51 68.72 68.81 3,073,154 -2.21(-3.11%)
Jan 07, 2008 70.71 71.50 70.01 71.02 1,776,605 +1.23(+1.76%)
Jan 04, 2008 71.85 71.85 69.26 69.79 2,423,622 -3.64(-4.96%)
Jan 03, 2008 72.37 74.58 72.17 73.43 1,942,150 +1.43(+1.99%)
Jan 02, 2008 73.25 73.88 71.61 72.00 2,101,159 -1.15(-1.57%)
Jan 01, 2008 70.78 73.98 70.50 73.15 0 +0.00(+0.00%)
Dec 31, 2007 70.78 73.98 70.50 73.15 1,788,932 +1.92(+2.70%)
Dec 28, 2007 71.85 72.29 70.47 71.23 1,211,970 -0.41(-0.57%)
Dec 27, 2007 72.29 72.59 71.12 71.64 1,361,188 -1.35(-1.85%)
Dec 26, 2007 73.42 73.55 72.50 72.99 955,714 -1.32(-1.78%)
Dec 24, 2007 72.60 74.53 72.57 74.31 715,812 +1.62(+2.23%)
Dec 21, 2007 71.85 72.70 71.40 72.69 1,854,557 +1.54(+2.16%)
Dec 20, 2007 71.91 72.62 70.38 71.15 1,794,111 -0.37(-0.52%)
Dec 19, 2007 73.23 73.70 70.80 71.52 2,281,737 -1.55(-2.12%)
Dec 18, 2007 69.90 73.45 69.90 73.07 3,205,095 +2.99(+4.27%)
Dec 17, 2007 72.82 72.82 69.82 70.08 2,605,270 -3.20(-4.37%)
Dec 14, 2007 73.26 74.74 72.84 73.28 1,395,223 -1.04(-1.40%)
Dec 13, 2007 74.71 75.00 72.75 74.32 1,660,989 -0.75(-1.00%)
Dec 12, 2007 77.27 78.36 73.59 75.07 1,778,111 -0.21(-0.28%)
Dec 11, 2007 79.53 79.53 74.89 75.28 1,861,520 -3.97(-5.01%)
Dec 10, 2007 75.81 79.94 75.74 79.25 1,994,481 +3.20(+4.21%)
Dec 07, 2007 77.10 77.12 75.48 76.05 1,163,865 -0.52(-0.68%)
Dec 06, 2007 74.03 76.83 73.68 76.57 1,517,720 +2.51(+3.39%)
Dec 05, 2007 74.75 75.25 72.61 74.06 2,194,920 +0.14(+0.19%)
Dec 04, 2007 73.67 74.31 73.05 73.92 1,448,315 -0.34(-0.46%)
Dec 03, 2007 75.85 76.50 73.78 74.26 1,912,138 -2.05(-2.69%)
Nov 30, 2007 74.50 76.94 74.35 76.31 1,727,882 +2.71(+3.68%)
Nov 29, 2007 74.79 75.16 72.62 73.60 1,139,416 -1.58(-2.10%)
Nov 28, 2007 71.32 76.03 71.20 75.18 2,029,397 +4.25(+5.99%)
Nov 27, 2007 68.70 71.00 68.59 70.93 2,282,816 +2.45(+3.58%)
Nov 26, 2007 70.00 70.47 68.45 68.48 2,141,202 -1.56(-2.23%)
Nov 23, 2007 69.55 70.61 69.28 70.04 833,126 +1.27(+1.85%)
Nov 21, 2007 69.73 70.25 68.35 68.77 3,293,078 -1.68(-2.38%)
Nov 20, 2007 70.00 71.71 69.07 70.45 3,839,773 +0.30(+0.43%)
Nov 19, 2007 71.14 71.14 68.56 70.15 3,397,028 -1.58(-2.20%)
Nov 16, 2007 72.12 72.35 69.85 71.73 2,495,500 -0.05(-0.07%)
Nov 15, 2007 73.61 74.00 71.06 71.78 1,924,300 -2.27(-3.07%)
Nov 14, 2007 74.60 75.95 73.64 74.05 2,343,100 +0.16(+0.22%)
Nov 13, 2007 73.45 74.63 72.49 73.89 3,082,458 +1.03(+1.41%)
Nov 12, 2007 73.08 74.90 72.12 72.86 2,475,483 +0.37(+0.51%)
Nov 09, 2007 72.73 74.40 71.00 72.49 2,722,262 -1.36(-1.84%)
Nov 08, 2007 73.96 75.11 71.08 73.85 3,538,095 +0.25(+0.34%)
Nov 07, 2007 76.41 76.81 73.60 73.60 2,003,242 -3.53(-4.58%)
Nov 06, 2007 76.09 77.13 74.29 77.13 1,808,715 +1.11(+1.46%)
Nov 05, 2007 75.00 76.42 72.76 76.02 4,282,697 -1.64(-2.11%)
Nov 02, 2007 80.73 80.85 76.88 77.66 3,120,200 -3.25(-4.02%)
Nov 01, 2007 81.90 82.20 80.47 80.91 1,582,300 -2.03(-2.45%)
Oct 31, 2007 81.35 83.28 81.18 82.94 1,676,770 +1.74(+2.14%)
Oct 30, 2007 81.44 81.94 81.05 81.20 1,051,600 -0.40(-0.49%)
Oct 29, 2007 81.00 81.91 80.69 81.60 1,967,800 +0.75(+0.93%)
Oct 26, 2007 80.84 80.88 79.57 80.85 2,341,100 +1.18(+1.48%)
Oct 25, 2007 80.31 81.43 78.73 79.67 2,663,000 -0.85(-1.06%)
Oct 24, 2007 81.64 81.90 77.94 80.52 4,638,200 -2.93(-3.51%)
Oct 23, 2007 82.32 83.85 82.02 83.45 2,390,000 +1.30(+1.58%)
Oct 22, 2007 80.70 83.22 80.33 82.15 1,602,300 +1.08(+1.33%)
Oct 19, 2007 82.98 83.30 80.07 81.07 2,051,400 -2.43(-2.91%)
Oct 18, 2007 83.92 84.00 82.50 83.50 1,424,750 -0.89(-1.05%)
Oct 17, 2007 83.90 85.25 83.04 84.39 1,860,300 +1.48(+1.79%)
Oct 16, 2007 84.11 84.11 81.90 82.91 1,722,600 -1.47(-1.74%)
Oct 15, 2007 86.57 86.74 83.45 84.38 1,849,300 -2.19(-2.53%)
Oct 12, 2007 86.34 86.91 85.29 86.57 884,157 +0.23(+0.27%)
Oct 11, 2007 86.85 88.21 85.01 86.34 2,035,865 -0.08(-0.09%)
Oct 10, 2007 86.20 87.00 85.66 86.42 2,978,300 -0.62(-0.71%)
Oct 09, 2007 85.74 87.26 85.39 87.04 3,920,100 +1.38(+1.61%)
Oct 08, 2007 85.85 86.21 85.38 85.66 865,600 -0.13(-0.15%)
Oct 05, 2007 85.60 86.42 84.77 85.79 1,532,578 +0.87(+1.02%)
Oct 04, 2007 85.60 86.02 84.66 84.92 954,988 -0.11(-0.13%)
Oct 03, 2007 85.64 86.42 84.64 85.03 1,170,500 -1.35(-1.56%)
Oct 02, 2007 85.41 87.42 85.41 86.38 1,282,800 +0.97(+1.14%)
Oct 01, 2007 84.10 86.32 84.01 85.41 1,378,600 +1.12(+1.33%)
Sep 28, 2007 83.50 84.43 83.44 84.29 1,623,500 +0.90(+1.08%)
Sep 27, 2007 82.18 83.49 82.16 83.39 1,574,500 +1.50(+1.83%)
Sep 26, 2007 81.48 82.51 80.90 81.89 1,754,500 +0.80(+0.99%)
Sep 25, 2007 80.25 81.09 79.25 81.09 1,699,500 -0.69(-0.84%)
Sep 24, 2007 82.05 83.61 81.60 81.78 1,290,200 -0.21(-0.26%)
Sep 21, 2007 82.74 83.12 81.45 81.99 1,625,400 -0.25(-0.30%)
Sep 20, 2007 84.38 84.85 82.09 82.24 1,378,900 -2.14(-2.54%)
Sep 19, 2007 84.05 86.18 83.89 84.38 2,908,600 +2.28(+2.78%)
Sep 18, 2007 80.00 82.78 79.29 82.10 2,695,300 +2.90(+3.66%)
Sep 17, 2007 79.00 79.58 77.96 79.20 1,542,600 -0.52(-0.65%)
Sep 14, 2007 77.90 80.16 77.64 79.72 1,867,700 +1.32(+1.68%)
Sep 13, 2007 78.50 78.83 77.60 78.40 2,026,500 +0.26(+0.33%)
Sep 12, 2007 78.05 79.09 77.53 78.14 2,186,100 -0.12(-0.15%)
Sep 11, 2007 77.84 79.54 77.83 78.26 2,753,500 +0.42(+0.54%)
Sep 10, 2007 81.29 81.83 76.80 77.84 4,782,500 -3.40(-4.19%)
Sep 07, 2007 83.27 83.72 80.86 81.24 2,521,600 -3.11(-3.69%)
Sep 06, 2007 85.74 86.20 83.73 84.35 1,912,900 -1.39(-1.62%)
Sep 05, 2007 86.56 86.59 84.78 85.74 1,637,200 -1.53(-1.75%)
Sep 04, 2007 86.21 87.90 85.71 87.27 1,394,400 +0.45(+0.52%)
Aug 31, 2007 87.77 87.82 86.38 86.82 1,538,400 +0.24(+0.28%)
Aug 30, 2007 86.40 87.43 85.42 86.58 1,527,200 +0.18(+0.21%)
Aug 29, 2007 85.94 86.80 85.37 86.40 1,443,750 +1.22(+1.43%)
Aug 28, 2007 83.95 87.64 83.48 85.18 1,506,800 -1.82(-2.09%)
Aug 27, 2007 88.66 88.72 86.73 87.00 845,158 -1.76(-1.98%)
Aug 24, 2007 88.25 89.04 87.31 88.76 1,033,100 +0.78(+0.89%)
Aug 23, 2007 88.09 90.98 87.42 87.98 1,283,400 -0.11(-0.12%)
Aug 22, 2007 88.43 89.02 86.94 88.09 1,404,900 +0.46(+0.52%)
Aug 21, 2007 87.04 88.16 86.67 87.63 1,836,000 +0.59(+0.68%)
Aug 20, 2007 88.71 89.03 85.81 87.04 1,864,700 -1.76(-1.98%)
Aug 17, 2007 89.18 97.06 87.10 88.80 2,852,300 +2.48(+2.87%)
Aug 16, 2007 85.58 86.98 81.99 86.32 4,418,077 +0.74(+0.86%)
Aug 15, 2007 85.67 87.11 85.46 85.58 3,388,188 -0.55(-0.64%)
Aug 14, 2007 87.19 87.68 85.14 86.13 3,257,831 -1.27(-1.45%)
Aug 13, 2007 87.47 89.17 87.34 87.40 2,130,300 +0.77(+0.89%)
Aug 10, 2007 85.30 87.71 85.00 86.63 3,102,771 +0.63(+0.73%)
Aug 09, 2007 86.16 87.84 85.17 86.00 5,239,335 -1.88(-2.14%)
Aug 08, 2007 87.11 89.27 87.11 87.88 3,157,878 +0.77(+0.88%)
Aug 07, 2007 87.60 87.91 85.07 87.11 2,726,513 -0.49(-0.56%)
Aug 06, 2007 90.41 90.41 84.18 87.60 2,894,261 +1.24(+1.44%)
Aug 03, 2007 86.49 87.77 86.20 86.36 3,090,283 -1.41(-1.61%)
Aug 02, 2007 92.35 92.35 86.99 87.77 2,167,035 -0.53(-0.60%)
Aug 01, 2007 90.00 90.60 86.31 88.30 3,551,884 -1.70(-1.89%)
Jul 31, 2007 93.14 94.46 89.90 90.00 1,914,731 -3.14(-3.37%)
Jul 30, 2007 91.96 93.78 90.79 93.14 1,342,590 +2.13(+2.34%)
Jul 27, 2007 92.25 93.30 90.66 91.01 1,340,700 -1.49(-1.61%)
Jul 26, 2007 94.25 94.95 90.35 92.50 2,803,009 -2.77(-2.91%)
Jul 25, 2007 95.85 97.54 94.76 95.27 1,610,178 -0.08(-0.08%)
Jul 24, 2007 98.58 98.58 94.78 95.35 2,627,057 -3.23(-3.28%)
Jul 23, 2007 96.78 101.40 96.78 98.58 1,340,400 -1.08(-1.08%)
Jul 20, 2007 100.56 101.84 98.87 99.66 1,212,900 -0.69(-0.69%)
Jul 19, 2007 100.95 101.72 99.86 100.35 600,839 +0.11(+0.11%)
Jul 18, 2007 101.22 102.48 99.06 100.24 1,328,196 -1.54(-1.51%)
Jul 17, 2007 101.07 102.34 101.06 101.78 661,100 +0.72(+0.71%)
Jul 16, 2007 102.06 103.09 100.87 101.06 835,700 -0.99(-0.97%)
Jul 13, 2007 100.76 102.83 100.50 102.05 1,274,400 +1.42(+1.41%)
Jul 12, 2007 99.21 100.63 98.71 100.63 776,000 +1.92(+1.95%)
Jul 11, 2007 97.85 98.71 97.00 98.71 886,600 +0.41(+0.42%)
Jul 10, 2007 99.45 99.78 98.05 98.30 903,200 -1.90(-1.90%)
Jul 09, 2007 100.75 100.90 99.29 100.20 675,600 -0.55(-0.55%)
Jul 06, 2007 99.94 100.75 99.93 100.75 549,900 +0.36(+0.36%)
Jul 05, 2007 100.75 100.75 99.90 100.39 685,600 -0.35(-0.35%)
Jul 03, 2007 100.50 100.80 100.45 100.74 582,100 +0.43(+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.