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

Tiffany & Co (NY: TIF )

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 33.89 33.89 32.42 32.82 4,045,740 -1.09(-3.21%)
Jun 27, 2008 34.15 34.46 33.32 33.90 1,518,585 -0.07(-0.21%)
Jun 26, 2008 34.60 34.71 33.82 33.98 2,241,668 -0.96(-2.74%)
Jun 25, 2008 34.58 36.09 34.41 34.93 2,507,603 +0.53(+1.54%)
Jun 24, 2008 35.59 35.59 34.12 34.40 4,505,069 -1.38(-3.85%)
Jun 23, 2008 36.59 36.92 35.54 35.78 2,121,347 -0.59(-1.62%)
Jun 20, 2008 37.62 37.62 36.01 36.37 2,975,226 -1.31(-3.48%)
Jun 19, 2008 37.21 37.81 36.85 37.68 1,344,133 +0.36(+0.97%)
Jun 18, 2008 37.79 38.16 36.93 37.32 2,090,356 -0.79(-2.07%)
Jun 17, 2008 38.60 38.60 37.74 38.11 1,670,391 -0.11(-0.29%)
Jun 16, 2008 37.20 38.49 37.06 38.22 3,155,160 +0.64(+1.69%)
Jun 13, 2008 37.16 37.64 36.72 37.58 2,365,954 +0.52(+1.41%)
Jun 12, 2008 36.77 37.75 36.72 37.06 2,868,291 +0.56(+1.52%)
Jun 11, 2008 37.17 37.58 36.08 36.51 2,995,103 -0.82(-2.20%)
Jun 10, 2008 37.04 37.75 36.83 37.33 2,416,812 +0.11(+0.30%)
Jun 09, 2008 36.89 37.37 36.37 37.21 3,068,093 +0.49(+1.34%)
Jun 06, 2008 37.92 37.92 36.58 36.72 2,899,202 -1.59(-4.16%)
Jun 05, 2008 38.09 38.84 37.83 38.32 2,384,428 +0.36(+0.95%)
Jun 04, 2008 38.65 38.66 37.52 37.95 2,580,727 -0.68(-1.75%)
Jun 03, 2008 38.64 38.90 38.15 38.63 3,317,369 -0.02(-0.06%)
Jun 02, 2008 39.45 39.48 38.01 38.66 3,226,673 -0.83(-2.10%)
May 30, 2008 39.66 40.25 39.15 39.48 5,457,939 +1.04(+2.70%)
May 29, 2008 38.56 39.28 38.05 38.45 3,489,183 -0.11(-0.29%)
May 28, 2008 37.91 38.86 37.69 38.56 2,466,305 +1.07(+2.86%)
May 27, 2008 37.17 38.35 36.80 37.49 2,538,043 +0.35(+0.95%)
May 26, 2008 37.81 37.81 36.48 37.13 0 +0.00(+0.00%)
May 23, 2008 37.81 37.81 36.48 37.13 2,270,670 -0.78(-2.06%)
May 22, 2008 37.71 38.78 37.13 37.91 3,390,890 +0.10(+0.28%)
May 21, 2008 38.62 39.08 37.70 37.81 2,582,248 -0.67(-1.74%)
May 20, 2008 38.44 38.89 37.54 38.48 2,516,616 -0.35(-0.91%)
May 19, 2008 38.92 40.06 38.62 38.83 3,538,206 +0.02(+0.04%)
May 16, 2008 39.32 39.32 37.85 38.82 3,319,908 -0.55(-1.39%)
May 15, 2008 36.97 39.42 36.47 39.36 7,715,841 +2.44(+6.61%)
May 14, 2008 36.91 37.45 36.69 36.92 2,421,013 +0.20(+0.55%)
May 13, 2008 35.43 36.87 35.31 36.72 3,380,094 +1.43(+4.06%)
May 12, 2008 34.39 35.36 34.00 35.29 1,527,998 +1.12(+3.28%)
May 09, 2008 33.82 34.31 33.44 34.17 581,815 +0.11(+0.33%)
May 08, 2008 34.27 34.64 33.69 34.06 2,248,447 -0.18(-0.52%)
May 07, 2008 34.38 35.53 34.20 34.23 1,317,319 -0.18(-0.51%)
May 06, 2008 34.15 34.67 33.54 34.41 2,022,890 +0.00(+0.00%)
May 05, 2008 35.62 35.82 34.35 34.41 2,056,997 -1.24(-3.48%)
May 02, 2008 36.05 36.63 35.22 35.65 1,627,276 +0.00(+0.00%)
May 01, 2008 34.83 36.04 34.56 35.65 2,468,909 +0.59(+1.68%)
Apr 30, 2008 36.28 36.48 34.93 35.06 1,981,844 -1.14(-3.16%)
Apr 29, 2008 35.97 36.80 35.81 36.21 1,732,610 +0.06(+0.16%)
Apr 28, 2008 35.76 36.57 35.34 36.15 2,846,332 +0.34(+0.94%)
Apr 25, 2008 34.98 35.93 34.73 35.81 3,006,365 +1.08(+3.11%)
Apr 24, 2008 33.83 35.06 33.54 34.73 2,005,630 +0.99(+2.94%)
Apr 23, 2008 33.14 33.94 32.78 33.74 1,543,333 +0.64(+1.92%)
Apr 22, 2008 34.02 34.02 32.72 33.11 1,854,166 -0.99(-2.91%)
Apr 21, 2008 33.58 34.22 33.37 34.10 1,447,205 +0.27(+0.79%)
Apr 18, 2008 34.38 34.59 33.70 33.83 2,686,056 +0.39(+1.16%)
Apr 17, 2008 33.36 33.66 33.01 33.45 1,275,507 -0.09(-0.26%)
Apr 16, 2008 33.45 33.67 32.68 33.53 2,668,862 +0.31(+0.92%)
Apr 15, 2008 33.03 33.31 32.60 33.23 1,888,790 +0.29(+0.88%)
Apr 14, 2008 32.91 33.49 32.84 32.94 1,669,023 +0.03(+0.10%)
Apr 11, 2008 33.08 33.87 32.71 32.91 1,793,199 -0.52(-1.54%)
Apr 10, 2008 33.12 34.15 32.84 33.42 3,061,579 +0.23(+0.70%)
Apr 09, 2008 33.57 34.02 32.74 33.19 2,595,535 -0.72(-2.14%)
Apr 08, 2008 34.38 34.58 33.60 33.91 2,280,784 -0.61(-1.77%)
Apr 07, 2008 35.02 35.41 34.26 34.52 1,974,427 -0.15(-0.44%)
Apr 04, 2008 35.04 35.14 34.24 34.68 1,648,502 -0.45(-1.28%)
Apr 03, 2008 35.19 35.25 34.36 35.13 1,650,453 +0.09(+0.25%)
Apr 02, 2008 35.23 35.62 34.53 35.04 2,377,458 -0.12(-0.34%)
Apr 01, 2008 34.15 35.28 34.15 35.16 2,706,423 +1.47(+4.35%)
Mar 31, 2008 33.07 34.03 32.86 33.69 2,996,999 +0.56(+1.68%)
Mar 28, 2008 32.92 34.30 31.93 33.14 5,631,756 -1.61(-4.63%)
Mar 27, 2008 35.61 36.20 34.65 34.75 4,135,657 -1.00(-2.79%)
Mar 26, 2008 34.60 36.00 34.48 35.75 6,039,493 +0.67(+1.91%)
Mar 25, 2008 33.84 35.25 32.98 35.08 7,494,385 +0.73(+2.13%)
Mar 24, 2008 33.67 35.76 33.02 34.35 10,896,094 +3.26(+10.49%)
Mar 21, 2008 29.51 31.37 29.19 31.09 5,325,405 +0.00(+0.00%)
Mar 20, 2008 29.51 31.37 29.19 31.09 5,325,405 +1.61(+5.46%)
Mar 19, 2008 29.80 30.20 29.27 29.47 2,855,016 +0.13(+0.44%)
Mar 18, 2008 29.82 30.20 28.53 29.35 4,806,623 +0.03(+0.11%)
Mar 17, 2008 29.73 29.91 28.21 29.31 6,004,848 -1.09(-3.58%)
Mar 14, 2008 31.49 31.64 29.74 30.40 3,343,127 -0.82(-2.63%)
Mar 13, 2008 29.53 31.64 28.71 31.22 4,156,525 +1.22(+4.08%)
Mar 12, 2008 30.69 31.16 29.93 30.00 2,916,415 -0.64(-2.08%)
Mar 11, 2008 29.56 30.63 29.18 30.63 2,711,549 +1.75(+6.05%)
Mar 10, 2008 30.27 30.56 28.86 28.89 2,436,524 -1.30(-4.30%)
Mar 07, 2008 29.75 30.43 29.46 30.18 2,954,208 +0.22(+0.73%)
Mar 06, 2008 31.26 31.41 29.89 29.97 2,594,401 -1.39(-4.42%)
Mar 05, 2008 31.54 32.47 31.04 31.35 2,409,406 -0.12(-0.38%)
Mar 04, 2008 30.92 31.87 30.69 31.47 2,655,014 +0.31(+1.01%)
Mar 03, 2008 30.21 31.46 29.71 31.16 2,943,886 +0.85(+2.79%)
Feb 29, 2008 31.21 31.38 30.04 30.31 2,165,346 -1.19(-3.78%)
Feb 28, 2008 32.28 32.50 31.43 31.50 2,760,640 -0.91(-2.81%)
Feb 27, 2008 32.36 32.84 31.44 32.41 3,861,059 -0.40(-1.23%)
Feb 26, 2008 32.25 33.70 32.08 32.82 4,055,961 +0.23(+0.72%)
Feb 25, 2008 30.01 32.96 29.65 32.58 7,306,303 +2.53(+8.41%)
Feb 22, 2008 29.79 30.24 29.26 30.05 2,550,010 +0.33(+1.11%)
Feb 21, 2008 30.55 30.98 29.59 29.72 2,147,659 -0.77(-2.51%)
Feb 20, 2008 29.87 30.63 29.70 30.49 3,026,458 +0.29(+0.96%)
Feb 19, 2008 31.50 31.56 30.08 30.20 2,603,635 -0.82(-2.65%)
Feb 18, 2008 31.50 31.50 30.56 31.02 0 +0.00(+0.00%)
Feb 15, 2008 31.50 31.50 30.56 31.02 2,174,064 -0.51(-1.61%)
Feb 14, 2008 32.20 32.61 31.44 31.53 2,432,921 -0.60(-1.86%)
Feb 13, 2008 32.56 32.75 31.52 32.12 3,368,562 -0.30(-0.92%)
Feb 12, 2008 32.11 32.98 32.10 32.42 3,207,554 +0.45(+1.41%)
Feb 11, 2008 32.16 32.37 31.25 31.97 5,057,599 -0.13(-0.40%)
Feb 08, 2008 32.33 34.42 31.83 32.10 8,188,794 +1.35(+4.40%)
Feb 07, 2008 29.40 31.21 29.20 30.75 3,179,373 +1.17(+3.95%)
Feb 06, 2008 30.56 31.48 29.51 29.58 4,385,599 -0.72(-2.39%)
Feb 05, 2008 30.63 31.95 30.00 30.30 4,506,108 -0.93(-2.99%)
Feb 04, 2008 32.91 32.91 31.09 31.24 3,616,867 -1.67(-5.07%)
Feb 01, 2008 32.50 33.15 32.16 32.91 2,637,334 +0.86(+2.69%)
Jan 31, 2008 29.66 32.58 29.39 32.04 5,253,027 +1.96(+6.53%)
Jan 30, 2008 31.41 31.46 30.08 30.08 4,358,210 -1.49(-4.72%)
Jan 29, 2008 31.29 31.71 30.52 31.57 1,707,206 +0.40(+1.29%)
Jan 28, 2008 29.99 31.26 29.33 31.17 2,114,292 +1.16(+3.86%)
Jan 25, 2008 31.50 31.52 29.72 30.01 3,168,768 -1.14(-3.65%)
Jan 24, 2008 31.63 32.48 30.54 31.14 3,577,014 -0.37(-1.18%)
Jan 23, 2008 29.61 31.71 29.18 31.51 8,290,912 +0.96(+3.14%)
Jan 22, 2008 28.39 30.94 27.46 30.55 8,561,181 +0.36(+1.20%)
Jan 21, 2008 30.20 32.06 29.94 30.19 0 +0.00(+0.00%)
Jan 18, 2008 30.20 32.06 29.94 30.19 7,145,972 +0.25(+0.83%)
Jan 17, 2008 29.82 31.41 29.23 29.94 8,060,131 +0.15(+0.51%)
Jan 16, 2008 28.53 30.06 28.53 29.79 6,084,407 +1.07(+3.73%)
Jan 15, 2008 26.98 28.89 26.95 28.72 8,410,261 +1.30(+4.76%)
Jan 14, 2008 28.85 28.89 26.45 27.41 10,432,171 -1.42(-4.92%)
Jan 11, 2008 30.56 30.56 27.90 28.83 14,904,932 -3.64(-11.21%)
Jan 10, 2008 32.28 33.10 32.03 32.47 4,406,007 -0.24(-0.74%)
Jan 09, 2008 32.88 32.89 31.45 32.71 3,977,399 -0.17(-0.51%)
Jan 08, 2008 33.94 34.02 32.82 32.88 2,463,190 -0.82(-2.44%)
Jan 07, 2008 33.46 34.24 32.87 33.70 3,479,663 +0.38(+1.14%)
Jan 04, 2008 33.79 33.79 32.37 33.32 3,380,880 -0.69(-2.04%)
Jan 03, 2008 35.57 35.80 33.86 34.02 2,633,546 -1.38(-3.89%)
Jan 02, 2008 37.05 37.16 35.11 35.39 2,928,209 -1.67(-4.52%)
Jan 01, 2008 37.09 37.43 36.63 37.07 0 +0.00(+0.00%)
Dec 31, 2007 37.09 37.43 36.63 37.07 993,413 -0.07(-0.20%)
Dec 28, 2007 37.45 37.61 36.78 37.14 886,158 -0.04(-0.11%)
Dec 27, 2007 36.97 37.41 36.66 37.18 1,003,029 -0.10(-0.26%)
Dec 26, 2007 37.05 37.73 37.05 37.28 1,328,776 -0.15(-0.41%)
Dec 24, 2007 37.84 38.01 37.18 37.43 771,617 +0.14(+0.37%)
Dec 21, 2007 36.71 37.29 36.34 37.29 2,267,149 +0.94(+2.59%)
Dec 20, 2007 37.23 37.29 35.84 36.35 2,736,143 -0.64(-1.74%)
Dec 19, 2007 37.97 37.97 36.48 37.00 4,175,082 -0.75(-1.98%)
Dec 18, 2007 36.86 38.02 35.97 37.75 3,185,676 +1.22(+3.35%)
Dec 17, 2007 35.96 37.27 35.94 36.52 3,061,751 +0.34(+0.93%)
Dec 14, 2007 36.26 36.85 35.89 36.18 2,286,667 -0.72(-1.94%)
Dec 13, 2007 36.59 36.90 35.52 36.90 3,377,178 -0.09(-0.24%)
Dec 12, 2007 37.45 37.85 36.40 36.99 3,271,255 +0.13(+0.35%)
Dec 11, 2007 37.44 38.01 36.74 36.86 3,463,259 -0.42(-1.12%)
Dec 10, 2007 38.28 38.42 36.84 37.28 2,668,884 -0.81(-2.14%)
Dec 07, 2007 38.37 38.71 37.92 38.09 1,782,602 -0.29(-0.76%)
Dec 06, 2007 38.04 38.46 37.25 38.38 3,002,954 -0.02(-0.06%)
Dec 05, 2007 38.66 38.98 37.88 38.41 2,840,637 +0.03(+0.08%)
Dec 04, 2007 37.19 38.61 36.59 38.37 3,594,850 +0.03(+0.08%)
Dec 03, 2007 37.85 39.20 37.37 38.34 4,453,992 +0.95(+2.54%)
Nov 30, 2007 40.44 41.17 37.09 37.39 8,504,155 -1.87(-4.76%)
Nov 29, 2007 40.52 40.52 38.15 39.26 4,956,145 -1.19(-2.95%)
Nov 28, 2007 38.95 41.18 38.95 40.45 4,622,376 +1.87(+4.84%)
Nov 27, 2007 37.91 38.83 37.31 38.58 4,374,348 +1.35(+3.63%)
Nov 26, 2007 38.92 39.09 37.21 37.23 2,176,126 -1.42(-3.67%)
Nov 23, 2007 37.50 38.95 37.38 38.65 1,191,020 +1.32(+3.54%)
Nov 21, 2007 37.00 37.73 36.31 37.33 3,194,414 +0.09(+0.24%)
Nov 20, 2007 36.06 38.24 35.97 37.24 4,891,375 +1.29(+3.58%)
Nov 19, 2007 37.63 37.82 35.95 35.95 3,618,340 -2.00(-5.26%)
Nov 16, 2007 38.73 38.86 37.45 37.95 2,447,727 -0.18(-0.46%)
Nov 15, 2007 38.00 39.44 37.69 38.12 3,478,724 -0.10(-0.27%)
Nov 14, 2007 39.60 39.60 36.95 38.23 4,133,985 -1.05(-2.69%)
Nov 13, 2007 37.15 39.43 37.13 39.28 4,072,173 +2.75(+7.54%)
Nov 12, 2007 35.43 37.92 35.43 36.53 5,701,023 +1.16(+3.28%)
Nov 09, 2007 37.21 37.21 35.27 35.37 6,593,148 -2.26(-6.01%)
Nov 08, 2007 38.78 39.32 36.42 37.63 6,732,871 -0.80(-2.07%)
Nov 07, 2007 39.46 39.86 38.43 38.43 2,540,142 -1.53(-3.83%)
Nov 06, 2007 39.84 40.19 38.53 39.96 3,443,769 +0.15(+0.38%)
Nov 05, 2007 39.38 40.34 39.05 39.81 3,185,586 -0.22(-0.54%)
Nov 02, 2007 41.44 41.65 39.63 40.02 3,617,315 -1.31(-3.18%)
Nov 01, 2007 43.21 43.21 41.22 41.34 2,921,940 -2.30(-5.26%)
Oct 31, 2007 42.41 43.70 42.26 43.63 2,559,724 +1.25(+2.95%)
Oct 30, 2007 43.00 43.18 42.38 42.38 1,772,957 -0.82(-1.90%)
Oct 29, 2007 43.65 44.26 43.15 43.21 1,233,297 -0.56(-1.29%)
Oct 26, 2007 43.18 43.89 42.87 43.77 2,112,946 +0.78(+1.82%)
Oct 25, 2007 42.50 43.26 42.26 42.99 3,227,036 +0.49(+1.16%)
Oct 24, 2007 43.04 43.35 40.69 42.50 4,258,053 -0.67(-1.55%)
Oct 23, 2007 44.67 44.71 41.91 43.17 6,068,760 -1.76(-3.93%)
Oct 22, 2007 43.87 45.10 43.74 44.93 2,163,485 +0.35(+0.80%)
Oct 19, 2007 45.48 45.68 44.16 44.57 3,385,730 -1.19(-2.60%)
Oct 18, 2007 44.14 46.16 43.59 45.77 5,872,565 +1.63(+3.69%)
Oct 17, 2007 44.31 44.68 43.55 44.14 3,302,285 +0.37(+0.85%)
Oct 16, 2007 43.66 43.87 43.08 43.77 2,289,521 -0.48(-1.07%)
Oct 15, 2007 43.76 44.53 43.58 44.24 2,631,745 +0.56(+1.29%)
Oct 12, 2007 44.24 44.39 43.31 43.68 1,814,307 -0.74(-1.67%)
Oct 11, 2007 45.41 46.18 43.99 44.42 2,759,148 -0.87(-1.92%)
Oct 10, 2007 45.10 45.43 44.74 45.29 2,021,678 +0.19(+0.43%)
Oct 09, 2007 45.50 45.69 44.32 45.10 1,863,728 -0.39(-0.85%)
Oct 08, 2007 45.17 45.66 44.88 45.48 2,803,726 +0.31(+0.68%)
Oct 05, 2007 44.40 45.47 44.40 45.18 2,165,844 +1.07(+2.43%)
Oct 04, 2007 44.64 44.70 43.63 44.11 1,423,780 -0.27(-0.60%)
Oct 03, 2007 43.65 44.55 43.65 44.37 2,150,571 +0.47(+1.06%)
Oct 02, 2007 43.97 44.05 43.21 43.91 1,491,703 +0.10(+0.22%)
Oct 01, 2007 42.16 43.81 42.15 43.81 2,294,612 +1.65(+3.92%)
Sep 28, 2007 42.29 42.49 41.84 42.16 1,702,675 -0.36(-0.85%)
Sep 27, 2007 42.34 43.05 42.34 42.52 2,101,646 +0.39(+0.94%)
Sep 26, 2007 42.57 42.81 42.05 42.13 2,035,337 -0.20(-0.48%)
Sep 25, 2007 41.88 42.33 40.87 42.33 2,416,551 +0.10(+0.23%)
Sep 24, 2007 41.67 42.85 41.56 42.23 2,587,167 +0.43(+1.04%)
Sep 21, 2007 41.43 41.97 40.86 41.80 2,572,638 +0.37(+0.89%)
Sep 20, 2007 42.29 42.43 41.18 41.43 2,152,433 -1.17(-2.74%)
Sep 19, 2007 43.39 44.08 42.18 42.59 2,948,265 -0.85(-1.96%)
Sep 18, 2007 42.17 43.66 41.76 43.45 3,011,097 +1.56(+3.73%)
Sep 17, 2007 41.88 42.68 41.24 41.88 2,633,111 -0.13(-0.31%)
Sep 14, 2007 41.07 42.17 40.76 42.01 2,522,596 +0.89(+2.15%)
Sep 13, 2007 40.56 41.74 40.27 41.13 2,464,483 +0.91(+2.26%)
Sep 12, 2007 39.93 40.44 39.78 40.22 2,659,808 +0.15(+0.38%)
Sep 11, 2007 39.57 40.45 39.42 40.06 2,664,775 +0.50(+1.26%)
Sep 10, 2007 39.80 40.12 38.87 39.57 2,223,709 -0.13(-0.32%)
Sep 07, 2007 39.94 40.39 39.00 39.69 3,651,463 -1.05(-2.57%)
Sep 06, 2007 40.64 41.40 40.35 40.74 2,943,919 +0.10(+0.24%)
Sep 05, 2007 40.63 41.71 40.40 40.64 3,949,108 -1.06(-2.55%)
Sep 04, 2007 40.72 42.15 40.68 41.71 3,115,527 +0.37(+0.90%)
Aug 31, 2007 39.88 41.83 39.88 41.34 4,394,645 +1.55(+3.91%)
Aug 30, 2007 38.75 40.23 38.46 39.78 6,763,141 +1.03(+2.66%)
Aug 29, 2007 37.25 38.88 37.19 38.75 2,748,469 +1.64(+4.43%)
Aug 28, 2007 38.54 38.57 37.04 37.11 2,772,310 -1.08(-2.83%)
Aug 27, 2007 36.75 38.49 36.61 38.19 3,645,614 +1.77(+4.87%)
Aug 24, 2007 36.75 36.75 35.93 36.42 2,969,002 -0.31(-0.86%)
Aug 23, 2007 36.67 37.43 35.88 36.73 3,021,403 +0.06(+0.18%)
Aug 22, 2007 35.93 36.75 35.55 36.67 2,702,152 +1.24(+3.50%)
Aug 21, 2007 34.91 35.54 34.28 35.43 2,789,943 +0.52(+1.48%)
Aug 20, 2007 34.19 35.08 33.76 34.91 3,378,528 +0.77(+2.24%)
Aug 17, 2007 32.87 35.92 32.87 34.15 5,104,920 +0.65(+1.95%)
Aug 16, 2007 33.56 34.66 31.83 33.49 5,786,512 -0.75(-2.19%)
Aug 15, 2007 34.83 35.45 34.13 34.24 2,457,901 -0.57(-1.64%)
Aug 14, 2007 36.50 36.63 34.69 34.81 3,001,411 -1.08(-3.01%)
Aug 13, 2007 36.08 37.96 35.52 35.89 3,784,577 -0.09(-0.25%)
Aug 10, 2007 35.02 37.04 33.30 35.98 4,953,448 +0.76(+2.17%)
Aug 09, 2007 35.77 37.31 34.61 35.22 5,261,496 -1.63(-4.44%)
Aug 08, 2007 35.95 37.40 35.49 36.85 5,886,472 +1.03(+2.88%)
Aug 07, 2007 36.90 37.07 34.38 35.82 7,619,541 -1.08(-2.92%)
Aug 06, 2007 39.15 39.33 35.72 36.90 7,362,873 -2.37(-6.03%)
Aug 03, 2007 39.66 40.18 39.24 39.27 2,155,627 -0.91(-2.26%)
Aug 02, 2007 39.40 40.21 39.17 40.18 2,377,067 +0.97(+2.46%)
Aug 01, 2007 38.86 40.61 38.31 39.21 3,184,176 +0.35(+0.91%)
Jul 31, 2007 39.94 40.68 38.83 38.86 4,045,653 -0.47(-1.19%)
Jul 30, 2007 38.57 39.61 37.67 39.32 4,331,470 +0.70(+1.81%)
Jul 27, 2007 39.45 40.02 38.60 38.62 3,775,771 -1.01(-2.54%)
Jul 26, 2007 40.88 40.88 38.91 39.63 4,617,419 -1.57(-3.81%)
Jul 25, 2007 42.12 42.51 40.63 41.20 3,871,281 -0.81(-1.94%)
Jul 24, 2007 43.13 43.34 41.89 42.01 2,597,934 -1.38(-3.17%)
Jul 23, 2007 43.95 44.27 43.28 43.39 2,098,914 -0.23(-0.52%)
Jul 20, 2007 44.96 44.99 43.54 43.62 2,409,722 -1.34(-2.99%)
Jul 19, 2007 44.79 45.30 44.38 44.96 1,596,642 +0.61(+1.38%)
Jul 18, 2007 44.50 45.17 44.10 44.35 2,254,877 -0.56(-1.24%)
Jul 17, 2007 45.30 45.43 44.79 44.90 1,781,914 -0.37(-0.82%)
Jul 16, 2007 45.11 45.35 44.45 45.28 2,088,260 +0.13(+0.29%)
Jul 13, 2007 45.27 45.38 44.77 45.15 1,752,220 -0.12(-0.27%)
Jul 12, 2007 43.65 45.54 42.99 45.27 4,499,824 +2.28(+5.30%)
Jul 11, 2007 43.09 43.50 42.58 42.99 2,892,635 +0.05(+0.11%)
Jul 10, 2007 43.97 44.16 42.88 42.94 2,752,010 -1.26(-2.86%)
Jul 09, 2007 44.74 44.92 44.16 44.20 1,958,101 -0.70(-1.56%)
Jul 06, 2007 44.94 45.73 44.35 44.90 2,809,811 +0.49(+1.11%)
Jul 05, 2007 43.17 45.38 42.97 44.41 5,512,451 +1.25(+2.89%)
Jul 03, 2007 43.57 43.67 42.81 43.17 1,036,856 -0.43(-0.98%)
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.