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

Hms Hlds Cp (NQ: HMSY )

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 (%)
Jan 31, 2011 65.04 65.09 63.71 64.34 116,443 -0.42(-0.65%)
Jan 28, 2011 66.00 66.28 64.76 64.76 182,509 -1.47(-2.22%)
Jan 27, 2011 66.50 66.59 65.85 66.23 108,838 -0.26(-0.39%)
Jan 26, 2011 66.06 67.42 65.98 66.49 170,797 +0.33(+0.50%)
Jan 25, 2011 66.41 66.71 65.94 66.16 165,021 -0.70(-1.05%)
Jan 24, 2011 66.33 66.96 66.15 66.86 135,183 +0.46(+0.69%)
Jan 21, 2011 66.90 66.90 66.17 66.40 159,648 +0.16(+0.24%)
Jan 20, 2011 66.18 66.96 66.06 66.24 135,684 -0.43(-0.64%)
Jan 19, 2011 66.85 67.08 66.42 66.67 172,271 -0.32(-0.48%)
Jan 18, 2011 66.55 67.05 65.67 66.99 115,946 +0.33(+0.50%)
Jan 14, 2011 65.30 66.66 64.89 66.66 250,062 +1.51(+2.32%)
Jan 13, 2011 64.42 65.15 64.17 65.15 179,149 +0.63(+0.98%)
Jan 12, 2011 64.23 64.61 64.23 64.52 128,874 +0.45(+0.70%)
Jan 11, 2011 63.51 64.15 63.22 64.07 151,607 +0.58(+0.91%)
Jan 10, 2011 63.62 63.92 62.79 63.49 158,545 -0.31(-0.49%)
Jan 07, 2011 63.70 64.00 62.83 63.80 204,554 +0.15(+0.24%)
Jan 06, 2011 64.69 64.69 62.56 63.65 204,464 -1.13(-1.74%)
Jan 05, 2011 63.90 65.29 63.83 64.78 167,723 +1.17(+1.84%)
Jan 04, 2011 65.63 66.27 63.34 63.61 258,702 -1.69(-2.59%)
Jan 03, 2011 64.93 66.19 64.49 65.30 151,115 +0.53(+0.82%)
Dec 31, 2010 65.57 65.80 64.77 64.77 114,223 -0.82(-1.25%)
Dec 30, 2010 65.41 66.52 64.91 65.59 112,033 +0.05(+0.08%)
Dec 29, 2010 65.20 65.63 64.93 65.54 81,530 +0.47(+0.72%)
Dec 28, 2010 65.49 65.56 64.98 65.07 73,182 -0.10(-0.15%)
Dec 27, 2010 65.64 65.87 65.00 65.17 62,102 -0.48(-0.73%)
Dec 23, 2010 65.50 66.04 65.43 65.65 51,110 +0.01(+0.02%)
Dec 22, 2010 65.80 67.10 65.56 65.64 113,358 -0.16(-0.24%)
Dec 21, 2010 65.98 66.20 65.32 65.80 87,052 +0.12(+0.18%)
Dec 20, 2010 64.71 66.56 64.71 65.68 156,927 +0.06(+0.09%)
Dec 17, 2010 63.83 65.81 63.63 65.62 354,684 +1.56(+2.44%)
Dec 16, 2010 64.10 64.25 63.58 64.06 217,331 -0.08(-0.12%)
Dec 15, 2010 64.99 65.00 64.06 64.14 235,214 -1.03(-1.58%)
Dec 14, 2010 65.51 65.51 65.00 65.17 127,771 -0.01(-0.02%)
Dec 13, 2010 65.92 66.40 65.16 65.18 174,000 +0.03(+0.05%)
Dec 10, 2010 65.63 65.88 64.65 65.15 257,520 -0.73(-1.11%)
Dec 09, 2010 66.98 66.98 65.79 65.88 101,774 -0.62(-0.93%)
Dec 08, 2010 66.39 67.01 66.19 66.50 112,361 +0.26(+0.39%)
Dec 07, 2010 65.85 66.61 65.38 66.24 106,447 +0.73(+1.11%)
Dec 06, 2010 64.99 65.52 64.93 65.51 99,125 +0.24(+0.37%)
Dec 03, 2010 64.25 65.44 64.14 65.27 128,773 +0.63(+0.97%)
Dec 02, 2010 64.34 64.65 63.51 64.64 126,929 +0.26(+0.40%)
Dec 01, 2010 63.45 64.75 63.19 64.38 175,635 +1.37(+2.17%)
Nov 30, 2010 62.54 63.04 62.21 63.01 175,612 -0.11(-0.17%)
Nov 29, 2010 63.21 63.21 62.35 63.12 71,306 -0.56(-0.88%)
Nov 26, 2010 63.71 64.00 63.41 63.68 28,903 -0.35(-0.55%)
Nov 24, 2010 62.50 64.03 64.03 64.03 152,894 +1.66(+2.66%)
Nov 23, 2010 62.13 62.56 61.83 62.37 122,571 +0.04(+0.06%)
Nov 22, 2010 61.59 62.45 61.41 62.33 121,939 +0.44(+0.71%)
Nov 19, 2010 61.82 62.10 61.17 61.89 121,517 +0.13(+0.21%)
Nov 18, 2010 60.79 62.00 60.59 61.76 112,266 +1.36(+2.25%)
Nov 17, 2010 60.40 60.73 60.38 60.40 136,167 -0.06(-0.10%)
Nov 16, 2010 60.66 61.13 60.43 60.46 226,720 -0.63(-1.03%)
Nov 15, 2010 59.84 62.08 59.84 61.09 282,882 -0.01(-0.02%)
Nov 12, 2010 61.20 61.64 60.65 61.10 221,666 -0.11(-0.18%)
Nov 11, 2010 61.10 61.39 60.86 61.21 162,303 -0.39(-0.63%)
Nov 10, 2010 61.08 61.76 60.69 61.60 201,951 +0.73(+1.20%)
Nov 09, 2010 60.99 61.73 60.57 60.87 159,756 -0.06(-0.10%)
Nov 08, 2010 60.75 61.17 60.64 60.93 171,843 -0.14(-0.23%)
Nov 05, 2010 59.82 61.12 59.67 61.07 307,056 +1.38(+2.31%)
Nov 04, 2010 60.09 60.56 59.36 59.69 196,123 +0.19(+0.32%)
Nov 03, 2010 60.09 60.45 59.00 59.50 167,583 -0.73(-1.21%)
Nov 02, 2010 59.23 60.27 59.23 60.23 198,958 +1.23(+2.08%)
Nov 01, 2010 59.50 60.08 57.46 59.00 407,020 -1.11(-1.85%)
Oct 29, 2010 56.12 62.47 55.95 60.11 1,086,401 +3.60(+6.37%)
Oct 28, 2010 59.47 60.07 55.37 56.51 645,231 -2.80(-4.72%)
Oct 27, 2010 60.00 60.08 57.34 59.31 470,488 -1.12(-1.85%)
Oct 25, 2010 61.05 61.75 60.21 60.43 175,152 -0.15(-0.25%)
Oct 22, 2010 60.57 60.77 60.19 60.58 95,139 +0.24(+0.40%)
Oct 21, 2010 59.97 61.24 59.50 60.34 113,813 +0.69(+1.16%)
Oct 20, 2010 60.45 60.74 59.57 59.65 133,149 -0.83(-1.37%)
Oct 19, 2010 60.67 61.27 60.21 60.48 124,718 -0.87(-1.42%)
Oct 18, 2010 61.25 61.55 60.67 61.35 126,999 +0.04(+0.07%)
Oct 15, 2010 62.62 62.91 61.31 61.31 325,015 -0.80(-1.29%)
Oct 14, 2010 61.97 62.39 61.73 62.11 212,765 +0.29(+0.47%)
Oct 13, 2010 60.99 61.98 60.91 61.82 175,845 +1.01(+1.66%)
Oct 12, 2010 60.75 61.05 60.15 60.81 213,555 +0.05(+0.08%)
Oct 11, 2010 61.05 61.18 60.70 60.76 130,394 -0.35(-0.57%)
Oct 08, 2010 60.34 61.55 60.12 61.11 204,289 +0.74(+1.23%)
Oct 07, 2010 60.50 61.17 60.04 60.37 121,126 -0.02(-0.03%)
Oct 06, 2010 60.14 60.74 60.14 60.39 153,737 -0.02(-0.03%)
Oct 05, 2010 59.85 60.53 59.58 60.41 159,068 +0.85(+1.43%)
Oct 04, 2010 59.05 59.68 58.98 59.56 202,146 +0.24(+0.40%)
Oct 01, 2010 59.31 59.44 58.63 59.32 92,588 +0.38(+0.64%)
Sep 30, 2010 59.49 59.84 58.65 58.94 198,902 -0.22(-0.37%)
Sep 29, 2010 58.51 59.47 58.51 59.16 130,376 +0.37(+0.63%)
Sep 28, 2010 58.46 58.86 57.66 58.79 202,065 +0.53(+0.91%)
Sep 27, 2010 58.18 58.40 57.66 58.26 318,963 +0.08(+0.14%)
Sep 24, 2010 57.49 58.18 57.07 58.18 116,637 +1.21(+2.12%)
Sep 23, 2010 56.20 57.29 56.03 56.97 214,533 +0.47(+0.83%)
Sep 22, 2010 56.61 56.76 56.08 56.50 66,819 -0.33(-0.58%)
Sep 21, 2010 57.00 57.65 56.77 56.83 223,453 -0.16(-0.28%)
Sep 20, 2010 56.50 57.00 56.01 56.99 270,418 +0.73(+1.30%)
Sep 17, 2010 55.90 56.52 54.91 56.26 202,694 +0.52(+0.93%)
Sep 15, 2010 55.23 56.22 54.58 55.74 155,034 +0.18(+0.32%)
Sep 14, 2010 56.20 56.40 55.45 55.56 196,772 -0.67(-1.19%)
Sep 13, 2010 56.65 56.97 56.11 56.23 255,956 -0.22(-0.39%)
Sep 10, 2010 56.18 56.97 55.97 56.45 189,162 +0.46(+0.82%)
Sep 09, 2010 56.03 56.57 55.62 55.99 165,895 +0.30(+0.54%)
Sep 08, 2010 54.83 55.87 54.53 55.69 122,949 +1.20(+2.20%)
Sep 07, 2010 55.03 55.51 54.35 54.49 135,301 -0.85(-1.54%)
Sep 03, 2010 55.49 56.33 54.98 55.34 145,549 +0.44(+0.80%)
Sep 02, 2010 54.12 55.10 53.95 54.90 147,699 +0.40(+0.73%)
Sep 01, 2010 52.44 54.51 52.36 54.50 234,605 +2.32(+4.45%)
Aug 31, 2010 52.18 52.51 51.75 52.18 165,911 -0.18(-0.34%)
Aug 30, 2010 53.48 53.72 52.35 52.36 120,033 -1.01(-1.89%)
Aug 27, 2010 52.79 53.38 52.08 53.37 199,632 +1.13(+2.16%)
Aug 26, 2010 52.94 53.51 51.98 52.24 124,151 -0.46(-0.87%)
Aug 25, 2010 52.16 52.88 52.00 52.70 121,180 +0.45(+0.86%)
Aug 24, 2010 51.59 52.91 51.27 52.25 180,365 +0.08(+0.15%)
Aug 23, 2010 53.02 53.35 51.98 52.17 142,126 -0.76(-1.44%)
Aug 20, 2010 51.76 53.00 51.56 52.93 250,997 +0.88(+1.69%)
Aug 19, 2010 52.41 52.61 51.82 52.05 208,236 -0.65(-1.23%)
Aug 18, 2010 52.47 53.22 52.07 52.70 193,049 +0.03(+0.06%)
Aug 17, 2010 53.07 53.07 52.45 52.67 138,490 +0.12(+0.23%)
Aug 16, 2010 52.00 53.07 51.54 52.55 135,483 +0.53(+1.02%)
Aug 13, 2010 52.06 52.73 50.97 52.02 169,142 -0.31(-0.59%)
Aug 12, 2010 52.14 52.81 51.76 52.33 120,306 -0.47(-0.89%)
Aug 11, 2010 52.82 53.00 52.31 52.80 163,831 -0.87(-1.62%)
Aug 10, 2010 53.74 54.38 53.39 53.67 121,824 -0.65(-1.20%)
Aug 09, 2010 54.02 54.48 53.60 54.32 128,701 +0.38(+0.70%)
Aug 06, 2010 53.92 54.02 52.87 53.94 146,845 -0.33(-0.61%)
Aug 05, 2010 54.73 55.09 53.86 54.27 168,909 -0.87(-1.58%)
Aug 04, 2010 53.67 55.53 53.50 55.14 215,585 +1.39(+2.59%)
Aug 03, 2010 55.66 56.25 53.57 53.75 554,503 -2.18(-3.90%)
Aug 02, 2010 57.13 57.60 55.61 55.93 460,724 -0.39(-0.69%)
Jul 30, 2010 52.40 56.71 50.58 56.32 577,567 +1.58(+2.89%)
Jul 29, 2010 56.99 57.18 54.41 54.74 285,611 -1.87(-3.30%)
Jul 28, 2010 57.12 57.30 56.30 56.61 99,455 -0.68(-1.19%)
Jul 27, 2010 57.76 57.92 56.84 57.29 164,402 -0.04(-0.07%)
Jul 26, 2010 57.15 57.56 56.61 57.33 226,573 +0.51(+0.90%)
Jul 23, 2010 55.93 56.92 55.82 56.82 161,337 +0.44(+0.78%)
Jul 22, 2010 55.64 56.79 55.64 56.38 164,482 +1.13(+2.05%)
Jul 21, 2010 56.93 56.93 55.00 55.25 101,325 -1.55(-2.73%)
Jul 20, 2010 55.20 56.82 54.91 56.80 100,698 +0.99(+1.77%)
Jul 19, 2010 56.43 56.43 55.21 55.81 114,580 -0.37(-0.66%)
Jul 16, 2010 56.95 57.06 55.46 56.18 175,216 -1.21(-2.11%)
Jul 15, 2010 57.79 57.90 56.81 57.39 90,929 -0.19(-0.33%)
Jul 14, 2010 58.07 58.26 57.38 57.58 290,294 -0.49(-0.84%)
Jul 13, 2010 56.75 58.14 55.89 58.07 238,089 +2.05(+3.66%)
Jul 12, 2010 56.43 56.80 56.01 56.02 94,543 -0.39(-0.69%)
Jul 09, 2010 55.95 56.48 55.24 56.41 197,660 +0.50(+0.89%)
Jul 08, 2010 55.92 56.77 55.50 55.91 158,268 +0.46(+0.83%)
Jul 07, 2010 53.81 55.50 53.62 55.45 232,489 +1.61(+2.99%)
Jul 06, 2010 53.98 54.48 52.90 53.84 226,890 +0.07(+0.13%)
Jul 02, 2010 53.40 54.15 51.95 53.77 160,316 +0.72(+1.36%)
Jul 01, 2010 53.91 53.91 52.40 53.05 168,482 -1.17(-2.16%)
Jun 30, 2010 54.50 55.09 54.06 54.22 212,602 -0.09(-0.17%)
Jun 29, 2010 54.96 55.44 53.79 54.31 167,746 -0.81(-1.47%)
Jun 25, 2010 53.81 56.49 53.30 55.12 407,770 +1.71(+3.20%)
Jun 24, 2010 53.23 54.21 52.74 53.41 143,884 -0.04(-0.07%)
Jun 23, 2010 52.87 53.80 52.47 53.45 101,066 +0.38(+0.72%)
Jun 22, 2010 53.00 54.14 52.82 53.07 273,618 +0.17(+0.32%)
Jun 21, 2010 54.33 54.79 52.71 52.90 207,162 -0.69(-1.29%)
Jun 18, 2010 55.27 55.37 53.49 53.59 378,484 -1.68(-3.04%)
Jun 17, 2010 55.54 55.84 55.10 55.27 124,015 -0.20(-0.36%)
Jun 16, 2010 55.70 56.15 55.01 55.47 169,208 -0.85(-1.51%)
Jun 15, 2010 56.94 56.94 56.01 56.32 275,763 -0.22(-0.39%)
Jun 14, 2010 56.52 57.06 55.93 56.54 183,729 +0.65(+1.16%)
Jun 11, 2010 53.63 56.17 53.31 55.89 240,715 +2.01(+3.73%)
Jun 10, 2010 53.60 54.00 52.39 53.88 405,063 +0.93(+1.76%)
Jun 09, 2010 52.56 53.26 52.14 52.95 267,341 +0.90(+1.73%)
Jun 08, 2010 52.77 52.91 51.81 52.05 474,438 -0.73(-1.38%)
Jun 07, 2010 54.18 54.45 52.67 52.78 154,835 -1.50(-2.76%)
Jun 04, 2010 54.54 55.11 53.59 54.28 289,996 -1.37(-2.47%)
Jun 03, 2010 54.02 55.92 54.02 55.65 247,989 +1.37(+2.52%)
Jun 02, 2010 54.06 54.34 53.72 54.28 247,935 +0.16(+0.30%)
Jun 01, 2010 53.81 55.36 53.56 54.12 287,482 -0.14(-0.26%)
May 28, 2010 54.03 54.98 53.97 54.26 227,823 +0.23(+0.43%)
May 27, 2010 53.02 54.14 53.01 54.03 190,432 +1.87(+3.59%)
May 26, 2010 52.23 53.19 51.82 52.16 158,959 +0.43(+0.83%)
May 25, 2010 51.17 51.80 50.00 51.73 204,619 -0.35(-0.67%)
May 24, 2010 50.56 52.86 50.04 52.08 302,696 +1.35(+2.66%)
May 21, 2010 51.79 52.25 49.68 50.73 588,464 -1.58(-3.02%)
May 20, 2010 52.80 53.79 52.07 52.31 319,665 -1.88(-3.47%)
May 19, 2010 55.05 55.58 53.88 54.19 283,538 -0.88(-1.60%)
May 18, 2010 55.45 55.70 54.69 55.07 208,402 +0.05(+0.09%)
May 17, 2010 55.12 55.89 54.33 55.02 219,384 +0.09(+0.16%)
May 14, 2010 55.67 55.98 54.37 54.93 176,194 -1.10(-1.96%)
May 13, 2010 55.89 56.68 55.63 56.03 234,922 -0.22(-0.39%)
May 12, 2010 55.60 56.30 55.37 56.25 320,328 +0.89(+1.61%)
May 11, 2010 55.55 56.26 53.24 55.36 265,874 +1.44(+2.67%)
May 10, 2010 53.23 53.92 52.91 53.92 137,679 +2.32(+4.50%)
May 07, 2010 52.84 52.95 51.01 51.60 205,440 -1.39(-2.62%)
May 06, 2010 53.88 54.50 51.39 52.99 249,458 -1.14(-2.11%)
May 05, 2010 53.86 54.48 53.48 54.13 292,645 +0.12(+0.22%)
May 04, 2010 55.00 55.00 53.49 54.01 154,162 -1.08(-1.96%)
May 03, 2010 53.85 55.09 53.50 55.09 216,836 +1.59(+2.97%)
Apr 30, 2010 53.79 54.80 52.84 53.50 585,227 -1.43(-2.60%)
Apr 29, 2010 54.83 55.20 54.52 54.93 252,644 +0.33(+0.60%)
Apr 28, 2010 54.87 55.19 54.54 54.60 145,770 +0.16(+0.29%)
Apr 27, 2010 54.27 55.30 54.06 54.44 155,799 -0.10(-0.18%)
Apr 26, 2010 54.86 55.08 54.49 54.54 150,501 -0.28(-0.51%)
Apr 23, 2010 54.15 55.04 54.07 54.82 179,007 +0.72(+1.33%)
Apr 22, 2010 52.55 54.10 52.55 54.10 181,050 +1.06(+2.00%)
Apr 21, 2010 52.90 53.10 52.42 53.04 133,516 +0.24(+0.45%)
Apr 20, 2010 52.25 52.90 52.01 52.80 116,959 +0.59(+1.13%)
Apr 19, 2010 51.33 52.21 50.66 52.21 190,663 +0.63(+1.22%)
Apr 16, 2010 50.03 51.87 50.03 51.58 366,571 +1.63(+3.26%)
Apr 15, 2010 50.07 50.20 49.61 49.95 302,816 -0.29(-0.58%)
Apr 14, 2010 51.64 51.97 49.30 50.24 345,515 -1.39(-2.69%)
Apr 13, 2010 51.58 51.78 50.98 51.63 128,115 -0.16(-0.31%)
Apr 12, 2010 52.01 52.23 51.57 51.79 172,906 +0.00(+0.00%)
Apr 09, 2010 52.00 52.14 51.55 51.79 204,550 -0.25(-0.48%)
Apr 08, 2010 51.35 52.38 51.11 52.04 209,418 +0.45(+0.87%)
Apr 07, 2010 52.40 52.92 51.48 51.59 174,422 -0.93(-1.77%)
Apr 06, 2010 51.40 53.20 51.40 52.52 285,855 +0.91(+1.76%)
Apr 05, 2010 51.29 52.02 50.96 51.61 202,980 +0.71(+1.39%)
Apr 01, 2010 50.99 50.90 50.90 50.90 373,800 -0.09(-0.18%)
Mar 31, 2010 52.03 52.05 50.99 50.99 208,252 -1.07(-2.06%)
Mar 30, 2010 52.09 52.58 51.41 52.06 175,107 +0.15(+0.29%)
Mar 29, 2010 52.17 52.17 51.38 51.91 147,174 -0.14(-0.27%)
Mar 26, 2010 51.38 52.32 51.32 52.05 245,392 +0.74(+1.44%)
Mar 25, 2010 50.38 51.51 50.31 51.31 317,734 +1.13(+2.25%)
Mar 24, 2010 51.62 51.81 50.10 50.18 337,890 -1.72(-3.31%)
Mar 23, 2010 53.45 53.88 51.79 51.90 413,072 -1.38(-2.59%)
Mar 22, 2010 49.55 54.07 48.99 53.28 673,840 +4.40(+9.00%)
Mar 19, 2010 49.37 49.69 48.76 48.88 208,680 -0.26(-0.53%)
Mar 18, 2010 49.24 49.67 48.60 49.14 245,501 +0.01(+0.02%)
Mar 17, 2010 47.97 49.21 47.76 49.13 271,023 +1.24(+2.59%)
Mar 16, 2010 47.58 48.00 47.00 47.89 304,218 +0.65(+1.38%)
Mar 15, 2010 46.42 47.35 45.00 47.24 358,777 +1.89(+4.17%)
Mar 12, 2010 45.47 45.55 45.07 45.35 121,610 -0.02(-0.04%)
Mar 11, 2010 44.91 45.46 44.79 45.37 143,513 +0.16(+0.35%)
Mar 10, 2010 44.83 45.41 44.55 45.21 153,751 +0.19(+0.42%)
Mar 09, 2010 45.41 45.77 44.82 45.02 233,626 -0.58(-1.27%)
Mar 08, 2010 46.26 46.48 45.44 45.60 223,153 -0.89(-1.91%)
Mar 05, 2010 45.75 46.50 45.66 46.49 275,997 +0.69(+1.51%)
Mar 04, 2010 45.90 46.27 45.53 45.80 170,218 -0.20(-0.43%)
Mar 03, 2010 46.50 46.50 46.00 46.00 182,779 -0.50(-1.08%)
Mar 02, 2010 46.20 46.69 45.90 46.50 289,312 +0.18(+0.39%)
Mar 01, 2010 46.92 47.10 45.96 46.32 337,494 +0.29(+0.63%)
Feb 26, 2010 46.76 46.84 46.01 46.03 157,680 -0.58(-1.24%)
Feb 25, 2010 46.71 47.08 46.34 46.61 118,199 -0.51(-1.08%)
Feb 24, 2010 46.23 47.19 45.75 47.12 170,864 +0.85(+1.84%)
Feb 23, 2010 46.42 46.70 45.64 46.27 213,392 -0.01(-0.02%)
Feb 22, 2010 46.44 46.70 46.00 46.28 192,363 -0.31(-0.67%)
Feb 19, 2010 46.06 47.75 45.50 46.59 793,620 -1.62(-3.36%)
Feb 18, 2010 46.62 48.56 45.91 48.21 312,292 +1.71(+3.68%)
Feb 17, 2010 46.58 46.99 46.05 46.50 128,834 +0.11(+0.24%)
Feb 16, 2010 46.83 46.97 45.85 46.39 103,524 -0.12(-0.26%)
Feb 12, 2010 45.43 46.51 46.51 46.51 693,000 +0.80(+1.75%)
Feb 11, 2010 44.69 46.29 44.30 45.71 211,413 +0.84(+1.87%)
Feb 10, 2010 44.41 44.87 44.00 44.87 132,460 +0.27(+0.61%)
Feb 09, 2010 44.32 44.81 43.13 44.60 199,653 +0.60(+1.36%)
Feb 08, 2010 44.35 44.93 43.93 44.00 138,902 -0.30(-0.68%)
Feb 05, 2010 43.96 44.37 43.15 44.30 221,112 +0.25(+0.57%)
Feb 04, 2010 44.74 44.84 44.04 44.05 198,219 -0.94(-2.09%)
Feb 03, 2010 45.63 45.71 44.51 44.99 154,412 -0.84(-1.83%)
Feb 02, 2010 45.76 46.23 45.50 45.83 250,183 +0.22(+0.48%)
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.