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

Asahi Kaisai Cp ADR (OP: AHKSY )

13.16 -0.34 (-2.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 2024 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 30, 2009 41.35 41.35 41.00 41.00 1,571 -1.15(-2.73%)
Jan 29, 2009 42.28 42.63 42.10 42.15 33,800 -0.15(-0.35%)
Jan 28, 2009 42.36 43.45 42.30 42.30 4,779 -0.40(-0.94%)
Jan 27, 2009 42.80 42.80 42.50 42.70 7,314 +1.50(+3.64%)
Jan 26, 2009 40.90 41.20 40.00 41.20 4,961 +0.60(+1.48%)
Jan 23, 2009 40.00 41.20 40.00 40.60 3,153 -0.40(-0.98%)
Jan 22, 2009 41.30 41.30 40.05 41.00 10,185 -2.44(-5.62%)
Jan 21, 2009 41.55 43.44 41.55 43.44 12,188 +1.99(+4.80%)
Jan 20, 2009 41.95 42.70 40.55 41.45 4,198 +0.27(+0.66%)
Jan 16, 2009 41.50 41.95 41.00 41.18 1,782 +1.72(+4.36%)
Jan 15, 2009 40.00 40.00 39.30 39.46 17,040 +0.91(+2.36%)
Jan 14, 2009 39.45 39.45 38.55 38.55 6,142 -2.15(-5.28%)
Jan 13, 2009 40.95 40.95 40.30 40.70 3,094 -1.45(-3.44%)
Jan 12, 2009 42.85 42.85 41.65 42.15 6,770 -0.79(-1.84%)
Jan 09, 2009 42.94 42.94 42.25 42.94 1,218 -0.16(-0.37%)
Jan 08, 2009 43.10 43.10 42.36 43.10 952 +0.09(+0.21%)
Jan 07, 2009 44.50 44.50 43.00 43.01 5,150 +0.30(+0.70%)
Jan 06, 2009 42.95 43.99 42.71 42.71 9,661 -0.59(-1.36%)
Jan 05, 2009 42.45 44.18 42.45 43.30 38,334 -1.50(-3.35%)
Jan 02, 2009 44.40 44.84 43.90 44.80 1,649 +0.40(+0.90%)
Dec 31, 2008 43.45 44.40 43.21 44.40 3,343 +1.15(+2.66%)
Dec 30, 2008 43.60 43.64 42.61 43.25 14,641 +0.99(+2.34%)
Dec 29, 2008 42.56 43.35 42.16 42.26 7,406 +1.21(+2.95%)
Dec 26, 2008 41.80 41.80 41.00 41.05 1,822 +1.15(+2.88%)
Dec 24, 2008 39.90 39.90 39.90 39.90 600 +0.74(+1.89%)
Dec 23, 2008 39.96 41.84 39.11 39.16 6,278 -0.94(-2.34%)
Dec 22, 2008 42.00 42.00 40.10 40.10 6,391 +0.05(+0.12%)
Dec 19, 2008 40.24 41.00 40.05 40.05 6,856 -0.60(-1.48%)
Dec 18, 2008 41.70 42.70 40.65 40.65 5,445 -1.45(-3.44%)
Dec 17, 2008 42.25 43.10 42.05 42.10 4,456 -1.45(-3.33%)
Dec 16, 2008 41.99 43.55 41.16 43.55 10,680 +1.84(+4.41%)
Dec 15, 2008 42.45 42.75 41.41 41.71 9,778 +0.91(+2.23%)
Dec 12, 2008 41.15 41.35 40.25 40.80 7,297 -0.95(-2.28%)
Dec 11, 2008 43.29 43.29 41.35 41.75 8,273 +1.50(+3.73%)
Dec 10, 2008 40.55 40.55 39.60 40.25 3,537 +0.90(+2.29%)
Dec 09, 2008 38.81 39.90 38.81 39.35 6,578 -1.05(-2.60%)
Dec 08, 2008 39.36 41.15 39.36 40.40 12,277 +1.66(+4.28%)
Dec 05, 2008 37.95 38.74 36.82 38.74 5,483 +1.74(+4.70%)
Dec 04, 2008 38.00 38.55 36.55 37.00 13,564 -3.30(-8.19%)
Dec 03, 2008 39.15 40.30 38.42 40.30 5,127 +0.69(+1.74%)
Dec 02, 2008 40.15 41.05 39.30 39.61 4,654 -0.99(-2.44%)
Dec 01, 2008 42.75 42.75 40.00 40.60 10,527 -2.15(-5.03%)
Nov 28, 2008 41.91 43.00 41.90 42.75 8,945 +1.20(+2.89%)
Nov 26, 2008 40.69 41.55 39.81 41.55 6,617 +0.24(+0.58%)
Nov 25, 2008 41.60 42.00 40.22 41.31 4,922 +0.61(+1.50%)
Nov 24, 2008 39.50 40.70 39.01 40.70 9,259 +3.25(+8.68%)
Nov 21, 2008 38.60 39.20 36.60 37.45 9,114 +0.15(+0.40%)
Nov 20, 2008 37.90 38.80 37.30 37.30 5,335 -0.79(-2.07%)
Nov 19, 2008 39.75 40.50 38.09 38.09 7,205 -0.82(-2.11%)
Nov 18, 2008 39.65 40.20 38.91 38.91 2,022 -2.58(-6.22%)
Nov 17, 2008 40.75 41.49 40.05 41.49 6,136 -0.21(-0.50%)
Nov 14, 2008 40.70 41.70 40.20 41.70 4,015 -0.05(-0.12%)
Nov 13, 2008 40.29 42.00 38.90 41.75 6,078 +3.24(+8.41%)
Nov 12, 2008 40.20 41.20 38.51 38.51 3,419 -2.09(-5.15%)
Nov 11, 2008 42.40 43.00 40.60 40.60 4,336 -1.65(-3.91%)
Nov 10, 2008 43.59 43.59 42.25 42.25 3,268 +1.90(+4.71%)
Nov 07, 2008 40.40 40.94 40.15 40.35 4,840 +2.20(+5.77%)
Nov 06, 2008 39.36 39.36 38.15 38.15 2,488 -3.95(-9.38%)
Nov 05, 2008 42.85 44.45 42.10 42.10 2,736 -0.89(-2.07%)
Nov 04, 2008 42.99 43.00 40.35 42.99 11,756 +4.99(+13.13%)
Nov 03, 2008 38.00 38.00 38.00 0 +0.00(+0.00%)
Oct 31, 2008 36.60 38.00 36.10 38.00 7,722 -1.25(-3.18%)
Oct 30, 2008 39.55 40.34 38.66 39.25 3,057 +3.74(+10.53%)
Oct 29, 2008 35.94 37.29 35.01 35.51 2,990 -1.24(-3.37%)
Oct 28, 2008 33.70 36.75 33.40 36.75 4,979 +4.60(+14.31%)
Oct 27, 2008 30.10 32.35 30.10 32.15 3,150 -0.15(-0.46%)
Oct 24, 2008 32.30 35.05 32.30 32.30 1,817 -1.40(-4.15%)
Oct 23, 2008 33.70 36.00 33.70 33.70 10,871 -1.10(-3.16%)
Oct 22, 2008 34.80 34.90 33.25 34.80 1,343 -3.50(-9.14%)
Oct 21, 2008 38.30 39.90 37.90 38.30 3,184 -0.85(-2.17%)
Oct 20, 2008 39.15 39.15 37.11 39.15 3,374 +3.34(+9.33%)
Oct 17, 2008 35.81 37.55 35.51 35.81 4,101 +0.86(+2.46%)
Oct 16, 2008 34.95 34.95 32.55 34.95 5,506 +1.85(+5.59%)
Oct 15, 2008 33.10 35.30 33.10 33.10 5,967 -4.40(-11.73%)
Oct 14, 2008 33.55 38.25 36.75 37.50 6,946 +3.95(+11.77%)
Oct 13, 2008 33.55 34.75 33.45 33.55 6,342 +2.10(+6.68%)
Oct 10, 2008 31.45 33.90 31.20 31.45 17,711 -3.00(-8.71%)
Oct 09, 2008 34.45 36.45 34.25 34.45 12,025 -2.46(-6.66%)
Oct 08, 2008 36.91 36.91 34.01 36.91 6,606 -0.34(-0.91%)
Oct 07, 2008 35.50 39.40 37.00 37.25 6,510 +1.75(+4.93%)
Oct 06, 2008 35.50 36.50 34.30 35.50 4,416 -2.84(-7.41%)
Oct 03, 2008 38.34 38.34 37.35 38.34 1,049 -0.78(-1.99%)
Oct 02, 2008 39.12 40.00 39.01 39.12 4,855 -2.23(-5.39%)
Oct 01, 2008 41.35 41.35 40.45 41.35 918 -1.05(-2.48%)
Sep 30, 2008 42.40 42.40 41.26 42.40 6,488 +1.39(+3.39%)
Sep 29, 2008 43.08 43.08 41.00 41.01 2,292 -2.07(-4.81%)
Sep 26, 2008 43.08 43.60 41.50 43.08 4,157 -0.78(-1.78%)
Sep 25, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Sep 24, 2008 43.86 45.39 43.86 43.86 2,914 -0.06(-0.14%)
Sep 23, 2008 44.32 44.85 43.91 43.92 2,686 -0.40(-0.90%)
Sep 22, 2008 44.32 44.76 44.29 44.32 5,257 +1.57(+3.67%)
Sep 19, 2008 42.75 42.75 41.05 42.75 431 +0.65(+1.54%)
Sep 18, 2008 42.10 43.00 41.40 42.10 16,655 -0.41(-0.96%)
Sep 17, 2008 42.51 44.39 42.21 42.51 5,332 -1.06(-2.43%)
Sep 16, 2008 43.57 44.99 43.57 43.57 6,695 -0.49(-1.11%)
Sep 15, 2008 44.06 45.39 44.05 44.06 9,674 -1.82(-3.97%)
Sep 12, 2008 45.88 46.20 45.21 45.88 2,366 -0.12(-0.26%)
Sep 11, 2008 46.00 46.40 45.26 46.00 3,107 -0.75(-1.60%)
Sep 10, 2008 46.75 47.10 46.21 46.75 5,232 -0.21(-0.45%)
Sep 09, 2008 46.96 47.95 46.95 46.96 4,570 -0.05(-0.11%)
Sep 08, 2008 47.01 47.90 47.01 47.01 2,779 +0.17(+0.36%)
Sep 05, 2008 46.84 47.25 45.90 46.84 7,864 +0.29(+0.62%)
Sep 04, 2008 46.55 47.50 46.52 46.55 17,642 +0.65(+1.42%)
Sep 03, 2008 45.90 46.60 45.85 45.90 1,240 -1.34(-2.84%)
Sep 02, 2008 47.24 47.49 46.75 47.24 1,911 +0.43(+0.92%)
Aug 29, 2008 46.81 48.00 46.81 46.81 2,074 +0.71(+1.54%)
Aug 28, 2008 46.18 46.74 45.85 46.10 1,358 -0.08(-0.17%)
Aug 27, 2008 46.18 46.19 45.30 46.18 4,496 +1.33(+2.97%)
Aug 26, 2008 44.85 45.15 44.25 44.85 6,471 +0.69(+1.56%)
Aug 25, 2008 44.16 45.00 44.16 44.16 3,543 -0.79(-1.76%)
Aug 22, 2008 44.95 44.95 44.06 44.95 3,082 -0.85(-1.86%)
Aug 21, 2008 45.80 45.94 45.11 45.80 3,961 +0.99(+2.21%)
Aug 20, 2008 44.81 45.50 44.76 44.81 2,560 -0.39(-0.86%)
Aug 19, 2008 45.10 45.50 44.86 45.20 6,947 +0.10(+0.22%)
Aug 18, 2008 45.10 46.45 45.10 45.10 2,631 +0.35(+0.78%)
Aug 15, 2008 44.75 45.45 44.75 44.75 728 -0.80(-1.76%)
Aug 14, 2008 45.55 45.60 44.80 45.55 2,618 +0.70(+1.56%)
Aug 13, 2008 44.85 45.19 44.85 44.85 28,754 -0.15(-0.33%)
Aug 12, 2008 47.45 45.80 44.90 45.00 251,152 -2.45(-5.16%)
Aug 11, 2008 47.45 48.50 47.35 47.45 32,605 +0.96(+2.06%)
Aug 08, 2008 46.49 46.49 45.50 46.49 2,006 +0.22(+0.48%)
Aug 07, 2008 46.27 47.00 46.20 46.27 6,009 -3.98(-7.92%)
Aug 06, 2008 50.25 50.45 49.46 50.25 2,095 +2.71(+5.70%)
Aug 05, 2008 47.54 47.54 46.20 47.54 3,336 -0.25(-0.52%)
Aug 04, 2008 47.79 47.79 47.10 47.79 2,334 -1.96(-3.94%)
Aug 01, 2008 49.75 50.50 49.60 49.75 1,145 -1.73(-3.36%)
Jul 31, 2008 51.14 51.50 50.35 51.48 1,472 +0.34(+0.66%)
Jul 30, 2008 49.45 51.14 50.36 51.14 1,733 +1.69(+3.42%)
Jul 29, 2008 49.45 49.95 49.10 49.45 1,670 -1.00(-1.98%)
Jul 28, 2008 50.45 51.55 50.45 50.45 1,661 -0.94(-1.83%)
Jul 25, 2008 51.39 51.50 50.70 51.39 2,855 -0.43(-0.83%)
Jul 24, 2008 51.82 52.11 51.81 51.82 107,081 +1.37(+2.72%)
Jul 23, 2008 50.45 51.20 50.45 50.45 369 +0.45(+0.90%)
Jul 22, 2008 50.00 50.34 49.51 50.00 3,935 -0.50(-0.99%)
Jul 21, 2008 49.91 50.69 50.00 50.50 1,777 +0.59(+1.18%)
Jul 18, 2008 49.91 50.15 49.05 49.91 5,224 +1.76(+3.66%)
Jul 17, 2008 48.79 48.70 47.90 48.15 4,837 -0.64(-1.31%)
Jul 16, 2008 48.79 49.04 48.41 48.79 1,597 +0.99(+2.07%)
Jul 15, 2008 47.80 48.65 47.80 47.80 8,011 -1.90(-3.82%)
Jul 14, 2008 49.70 50.25 48.85 49.70 1,879 +1.34(+2.77%)
Jul 11, 2008 48.36 49.40 48.36 48.36 6,290 -1.00(-2.03%)
Jul 10, 2008 49.36 50.04 49.25 49.36 2,317 +0.61(+1.25%)
Jul 09, 2008 48.75 49.30 48.45 48.75 3,889 -1.25(-2.50%)
Jul 08, 2008 50.00 50.00 49.26 50.00 4,097 -0.70(-1.38%)
Jul 07, 2008 50.70 51.48 50.50 50.70 5,492 +0.10(+0.20%)
Jul 04, 2008 50.60 51.34 50.60 50.60 2,526 +0.00(+0.00%)
Jul 03, 2008 50.60 51.34 50.60 50.60 2,526 -0.76(-1.48%)
Jul 02, 2008 51.36 52.30 51.35 51.36 3,275 -0.63(-1.21%)
Jul 01, 2008 51.99 52.75 51.40 51.99 3,813 -0.71(-1.35%)
Jun 30, 2008 52.70 53.00 52.05 52.70 3,281 +1.35(+2.63%)
Jun 27, 2008 51.35 51.75 51.35 51.35 4,222 -0.49(-0.95%)
Jun 26, 2008 51.84 52.35 51.50 51.84 11,395 -2.15(-3.98%)
Jun 25, 2008 53.99 53.99 53.30 53.99 1,720 +0.99(+1.87%)
Jun 24, 2008 53.00 53.75 52.80 53.00 2,772 -0.70(-1.30%)
Jun 23, 2008 54.20 54.50 53.70 53.70 1,827 -0.50(-0.92%)
Jun 20, 2008 54.20 55.15 54.20 54.20 801 +0.35(+0.65%)
Jun 19, 2008 53.85 54.45 53.51 53.85 1,780 -0.90(-1.64%)
Jun 18, 2008 54.75 55.45 54.75 54.75 11,133 -1.74(-3.08%)
Jun 17, 2008 56.49 56.49 55.61 56.49 1,988 +1.14(+2.06%)
Jun 16, 2008 55.35 56.00 55.15 55.35 3,449 -0.05(-0.09%)
Jun 13, 2008 55.40 55.40 54.70 55.40 1,739 +0.00(+0.00%)
Jun 12, 2008 55.40 55.40 55.39 55.40 849 -0.55(-0.98%)
Jun 11, 2008 55.95 57.25 55.95 55.95 4,099 -0.54(-0.96%)
Jun 10, 2008 56.49 56.49 55.93 56.49 16,110 -0.42(-0.74%)
Jun 09, 2008 56.91 58.04 56.80 56.91 40,640 -0.79(-1.37%)
Jun 06, 2008 57.70 59.45 57.70 57.70 2,556 -1.88(-3.16%)
Jun 05, 2008 59.58 59.60 59.25 59.58 4,436 +0.63(+1.07%)
Jun 04, 2008 58.95 60.54 58.95 58.95 4,730 +0.85(+1.46%)
Jun 03, 2008 58.10 59.04 58.05 58.10 2,136 -1.05(-1.78%)
Jun 02, 2008 59.15 60.15 59.15 59.15 3,928 +0.15(+0.25%)
May 30, 2008 58.75 59.40 58.75 59.00 9,262 +0.25(+0.43%)
May 29, 2008 58.75 59.20 58.75 58.75 1,496 +0.75(+1.29%)
May 28, 2008 58.00 58.39 57.60 58.00 5,014 -1.19(-2.01%)
May 27, 2008 60.90 59.20 58.40 59.19 7,948 -1.71(-2.81%)
May 26, 2008 60.90 60.95 60.01 60.90 2,312 +0.00(+0.00%)
May 23, 2008 60.90 60.95 60.01 60.90 2,312 +0.20(+0.33%)
May 22, 2008 60.70 61.00 60.00 60.70 3,620 +0.95(+1.59%)
May 21, 2008 59.75 60.15 58.95 59.75 7,613 -0.30(-0.50%)
May 20, 2008 60.05 61.20 60.05 60.05 7,301 +1.05(+1.78%)
May 19, 2008 58.40 59.65 58.95 59.00 2,044 +0.60(+1.03%)
May 16, 2008 58.40 58.40 57.70 58.40 4,072 -0.64(-1.08%)
May 15, 2008 59.04 59.04 58.10 59.04 882 +2.24(+3.94%)
May 14, 2008 56.80 57.30 56.41 56.80 3,214 +1.45(+2.62%)
May 13, 2008 55.35 55.95 55.35 55.35 783 -0.30(-0.54%)
May 12, 2008 55.65 56.15 55.25 55.65 2,772 -0.55(-0.98%)
May 09, 2008 55.99 57.15 56.20 56.20 3,570 +0.21(+0.38%)
May 08, 2008 55.99 55.99 55.25 55.99 15,901 -1.60(-2.78%)
May 07, 2008 57.59 57.74 56.65 57.59 2,456 +0.49(+0.86%)
May 06, 2008 57.10 57.10 56.65 57.10 1,811 +0.55(+0.97%)
May 05, 2008 56.55 57.10 56.15 56.55 3,948 -0.20(-0.35%)
May 02, 2008 57.00 57.00 55.95 56.75 4,489 -0.25(-0.44%)
May 01, 2008 57.00 57.49 56.15 57.00 13,311 +0.75(+1.33%)
Apr 30, 2008 56.25 57.30 55.80 56.25 10,060 -0.99(-1.73%)
Apr 29, 2008 57.24 57.50 56.55 57.24 3,517 +0.74(+1.31%)
Apr 28, 2008 56.50 57.20 56.21 56.50 8,377 -0.10(-0.18%)
Apr 25, 2008 54.85 56.60 55.80 56.60 6,542 +1.75(+3.19%)
Apr 24, 2008 54.85 54.85 54.11 54.85 4,033 -0.90(-1.61%)
Apr 23, 2008 55.75 55.85 55.31 55.75 1,352 +0.80(+1.46%)
Apr 22, 2008 54.95 55.80 54.91 54.95 2,654 -0.65(-1.17%)
Apr 21, 2008 55.60 55.99 55.00 55.60 8,076 +0.15(+0.27%)
Apr 18, 2008 55.45 55.55 55.00 55.45 9,334 +1.25(+2.31%)
Apr 17, 2008 54.20 54.90 53.96 54.20 4,985 -0.95(-1.72%)
Apr 16, 2008 55.15 55.15 53.95 55.15 4,762 +2.00(+3.76%)
Apr 15, 2008 53.15 53.35 52.75 53.15 3,490 -0.05(-0.09%)
Apr 14, 2008 53.95 53.50 52.66 53.20 5,801 -0.75(-1.39%)
Apr 11, 2008 50.40 54.65 52.75 53.95 3,096 +3.55(+7.04%)
Apr 10, 2008 50.40 51.30 50.39 50.40 5,138 -1.10(-2.14%)
Apr 09, 2008 51.50 52.24 51.30 51.50 3,290 -1.30(-2.46%)
Apr 08, 2008 54.46 53.59 52.75 52.80 2,472 -1.66(-3.05%)
Apr 07, 2008 54.46 55.40 54.46 54.46 6,379 -1.44(-2.58%)
Apr 04, 2008 55.90 56.94 55.86 55.90 4,625 +1.34(+2.46%)
Apr 03, 2008 54.56 55.44 54.50 54.56 4,144 +1.21(+2.27%)
Apr 02, 2008 54.50 54.44 53.35 53.35 4,511 -1.15(-2.11%)
Apr 01, 2008 51.91 55.00 52.95 54.50 4,741 +2.59(+4.99%)
Mar 31, 2008 51.91 52.35 51.76 51.91 3,443 -1.18(-2.22%)
Mar 28, 2008 53.29 53.40 53.09 53.09 9,540 -0.20(-0.38%)
Mar 27, 2008 53.75 53.74 52.30 53.29 6,919 -0.46(-0.86%)
Mar 26, 2008 54.49 53.95 53.31 53.75 6,863 -0.74(-1.36%)
Mar 25, 2008 54.49 55.00 53.00 54.49 6,040 +1.33(+2.50%)
Mar 24, 2008 52.14 54.04 53.15 53.16 9,382 +1.02(+1.96%)
Mar 21, 2008 52.14 52.15 50.05 52.14 4,260 +0.00(+0.00%)
Mar 20, 2008 52.14 52.15 50.05 52.14 3,511 +1.14(+2.24%)
Mar 19, 2008 51.00 52.05 50.50 51.00 8,000 -0.60(-1.16%)
Mar 18, 2008 49.42 53.50 51.60 51.60 4,085 +2.18(+4.41%)
Mar 17, 2008 49.42 50.39 48.31 49.42 2,971 -0.69(-1.38%)
Mar 14, 2008 50.25 50.84 49.70 50.11 3,483 -0.14(-0.28%)
Mar 13, 2008 51.69 51.99 50.15 50.25 6,301 -1.44(-2.79%)
Mar 12, 2008 51.69 51.69 50.95 51.69 2,337 -0.50(-0.96%)
Mar 11, 2008 52.19 52.40 51.00 52.19 6,550 +0.29(+0.56%)
Mar 10, 2008 51.90 51.94 51.00 51.90 3,008 -0.21(-0.40%)
Mar 07, 2008 52.11 53.51 52.10 52.11 6,901 -0.20(-0.38%)
Mar 06, 2008 52.71 53.75 52.25 52.31 5,125 -0.40(-0.76%)
Mar 05, 2008 51.60 53.60 52.71 52.71 4,622 +1.11(+2.15%)
Mar 04, 2008 51.60 52.45 51.60 51.60 2,253 -2.10(-3.91%)
Mar 03, 2008 53.70 53.95 53.25 53.70 2,963 -0.95(-1.74%)
Feb 29, 2008 54.65 56.05 54.65 54.65 2,950 +0.00(+0.00%)
Feb 28, 2008 54.65 55.89 54.61 54.65 5,945 -1.20(-2.15%)
Feb 27, 2008 55.85 57.20 55.75 55.85 4,343 +0.90(+1.64%)
Feb 26, 2008 54.95 55.25 54.50 54.95 12,716 -0.44(-0.79%)
Feb 25, 2008 55.39 55.55 54.58 55.39 11,354 +1.99(+3.73%)
Feb 22, 2008 53.40 53.65 53.06 53.40 7,877 +0.00(+0.00%)
Feb 21, 2008 53.00 53.50 52.65 53.40 8,470 +0.40(+0.75%)
Feb 20, 2008 55.05 53.75 52.80 53.00 4,992 -2.05(-3.72%)
Feb 19, 2008 52.85 55.54 54.60 55.05 11,240 +2.20(+4.16%)
Feb 18, 2008 52.85 53.40 52.75 52.85 5,151 +0.00(+0.00%)
Feb 15, 2008 52.85 53.40 52.75 52.85 5,151 +0.18(+0.34%)
Feb 14, 2008 52.67 53.55 52.56 52.67 7,953 -0.31(-0.59%)
Feb 13, 2008 52.98 52.98 51.75 52.98 5,534 +0.39(+0.74%)
Feb 12, 2008 52.59 52.75 51.70 52.59 10,706 +0.62(+1.19%)
Feb 11, 2008 51.97 52.29 51.96 51.97 3,461 -0.37(-0.71%)
Feb 08, 2008 52.34 52.60 51.61 52.34 5,479 -2.26(-4.14%)
Feb 07, 2008 54.10 55.19 54.50 54.60 3,734 +0.50(+0.92%)
Feb 06, 2008 54.10 54.90 54.00 54.10 5,101 -2.56(-4.52%)
Feb 05, 2008 59.00 58.35 56.50 56.66 10,913 -2.34(-3.97%)
Feb 04, 2008 59.50 59.95 59.00 59.00 19,927 -0.50(-0.84%)
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.