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

Asahi Kaisai Cp ADR (OP: AHKSY )

14.63 +0.56 (+3.98%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 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 (%)
Dec 31, 2007 65.50 67.00 65.50 65.50 3,545 +0.15(+0.23%)
Dec 28, 2007 65.35 66.30 65.20 65.35 7,086 -0.11(-0.17%)
Dec 27, 2007 65.80 66.25 65.35 65.46 8,743 -0.34(-0.52%)
Dec 26, 2007 65.80 66.35 65.70 65.80 9,506 +0.55(+0.84%)
Dec 24, 2007 65.25 65.25 64.61 65.25 3,617 -0.55(-0.84%)
Dec 21, 2007 65.80 65.80 64.55 65.80 9,570 +0.90(+1.39%)
Dec 20, 2007 64.90 65.54 64.85 64.90 8,737 +0.04(+0.06%)
Dec 19, 2007 65.10 65.66 64.80 64.86 8,238 -0.24(-0.37%)
Dec 18, 2007 65.10 65.95 65.06 65.10 10,170 +0.29(+0.45%)
Dec 17, 2007 66.55 65.99 64.81 64.81 2,661 -1.74(-2.61%)
Dec 14, 2007 66.55 67.90 66.55 66.55 4,438 -2.45(-3.55%)
Dec 13, 2007 66.25 69.60 68.65 69.00 5,169 +2.75(+4.15%)
Dec 12, 2007 66.25 70.60 66.25 66.25 15,166 -2.75(-3.99%)
Dec 11, 2007 69.00 70.80 69.00 69.00 6,006 -2.90(-4.03%)
Dec 10, 2007 71.90 71.90 71.50 71.90 3,474 +1.32(+1.87%)
Dec 07, 2007 69.05 70.58 70.06 70.58 2,815 +1.53(+2.22%)
Dec 06, 2007 68.60 69.05 68.16 69.05 4,870 +0.45(+0.66%)
Dec 05, 2007 68.60 69.35 68.10 68.60 4,211 -0.64(-0.92%)
Dec 04, 2007 69.24 69.35 68.70 69.24 3,629 -2.72(-3.78%)
Dec 03, 2007 71.96 72.95 71.90 71.96 2,051 +0.36(+0.50%)
Nov 30, 2007 71.70 73.00 71.60 71.60 5,364 -0.10(-0.14%)
Nov 29, 2007 70.43 71.74 71.15 71.70 2,566 +1.27(+1.80%)
Nov 28, 2007 70.43 70.53 69.00 70.43 6,032 +0.72(+1.03%)
Nov 27, 2007 69.71 70.40 69.59 69.71 6,024 +0.06(+0.09%)
Nov 26, 2007 69.65 70.51 69.55 69.65 7,793 -0.70(-1.00%)
Nov 23, 2007 68.90 70.35 69.60 70.35 4,891 +1.45(+2.10%)
Nov 21, 2007 69.20 69.51 68.67 68.90 6,592 -0.30(-0.43%)
Nov 20, 2007 69.20 69.79 68.85 69.20 7,813 -0.70(-1.00%)
Nov 19, 2007 69.90 70.50 69.54 69.90 6,297 -2.01(-2.80%)
Nov 16, 2007 71.91 72.51 71.85 71.91 3,094 +0.66(+0.93%)
Nov 15, 2007 71.25 72.32 71.25 71.25 3,398 -0.65(-0.90%)
Nov 14, 2007 71.96 72.30 71.61 71.90 4,643 -0.06(-0.08%)
Nov 13, 2007 73.00 72.35 71.37 71.96 5,774 -1.04(-1.42%)
Nov 12, 2007 73.00 74.03 73.00 73.00 2,466 -0.03(-0.04%)
Nov 09, 2007 73.03 73.25 72.17 73.03 5,381 +0.03(+0.04%)
Nov 08, 2007 73.00 73.00 71.75 73.00 4,057 +0.57(+0.79%)
Nov 07, 2007 72.43 73.20 71.80 72.43 3,992 -3.07(-4.07%)
Nov 06, 2007 75.50 75.50 75.00 75.50 5,598 +2.60(+3.57%)
Nov 05, 2007 75.29 73.73 72.50 72.90 8,231 -2.39(-3.17%)
Nov 02, 2007 75.29 75.81 75.11 75.29 6,878 +1.79(+2.44%)
Nov 01, 2007 73.50 74.30 73.50 73.50 6,357 -3.40(-4.42%)
Oct 31, 2007 79.71 76.90 75.60 76.90 4,221 -2.81(-3.53%)
Oct 30, 2007 77.70 80.54 79.71 79.71 10,610 +2.01(+2.59%)
Oct 29, 2007 80.00 78.44 77.70 77.70 5,201 -2.30(-2.87%)
Oct 26, 2007 80.00 80.10 79.25 80.00 11,653 +0.05(+0.06%)
Oct 25, 2007 79.95 80.23 79.25 79.95 8,856 +0.82(+1.04%)
Oct 24, 2007 80.00 79.23 77.95 79.13 6,540 -0.87(-1.09%)
Oct 23, 2007 80.00 80.75 80.00 80.00 9,902 +0.75(+0.95%)
Oct 19, 2007 79.25 80.60 79.25 79.25 5,893 -2.95(-3.59%)
Oct 18, 2007 82.20 83.03 82.00 82.20 5,985 +0.10(+0.12%)
Oct 17, 2007 82.10 83.00 81.96 82.10 2,809 +2.85(+3.60%)
Oct 16, 2007 79.25 80.15 78.95 79.25 17,700 +0.15(+0.19%)
Oct 15, 2007 79.10 79.45 78.40 79.10 3,112 -0.75(-0.94%)
Oct 12, 2007 79.85 80.73 79.85 79.85 3,067 -1.41(-1.74%)
Oct 11, 2007 81.26 82.25 80.75 81.26 6,571 +1.30(+1.63%)
Oct 10, 2007 79.96 80.63 79.87 79.96 1,686 -0.94(-1.16%)
Oct 09, 2007 80.90 81.75 80.70 80.90 2,435 +0.15(+0.19%)
Oct 08, 2007 81.00 80.75 80.30 80.75 1,483 -0.25(-0.31%)
Oct 05, 2007 81.00 81.50 80.65 81.00 5,223 -0.50(-0.61%)
Oct 04, 2007 81.05 82.10 81.40 81.50 3,828 +0.45(+0.56%)
Oct 03, 2007 81.05 81.95 81.05 81.05 5,880 +0.20(+0.25%)
Oct 02, 2007 80.85 81.60 80.60 80.85 4,200 -0.70(-0.86%)
Oct 01, 2007 79.80 83.00 81.30 81.55 4,425 +1.75(+2.19%)
Sep 28, 2007 79.80 80.65 79.80 79.80 9,194 -0.20(-0.25%)
Sep 27, 2007 79.95 81.00 80.00 80.00 11,934 +0.05(+0.06%)
Sep 26, 2007 80.50 80.60 79.65 79.95 4,800 -0.55(-0.68%)
Sep 25, 2007 80.50 80.75 79.80 80.50 5,135 +1.50(+1.90%)
Sep 24, 2007 79.00 79.00 78.05 79.00 6,427 +1.25(+1.61%)
Sep 21, 2007 77.25 77.90 77.75 77.75 7,552 +0.50(+0.65%)
Sep 20, 2007 77.25 77.90 76.95 77.25 9,750 -0.60(-0.77%)
Sep 19, 2007 77.85 77.85 76.75 77.85 2,754 -1.15(-1.46%)
Sep 18, 2007 78.90 79.00 75.50 79.00 2,375 +0.10(+0.13%)
Sep 17, 2007 78.90 79.20 78.25 78.90 3,326 -0.10(-0.13%)
Sep 14, 2007 79.00 79.45 78.50 79.00 4,562 -0.40(-0.50%)
Sep 13, 2007 79.40 79.40 78.15 79.40 5,148 +3.00(+3.93%)
Sep 12, 2007 77.10 76.40 75.60 76.40 3,675 -0.70(-0.91%)
Sep 11, 2007 77.10 77.20 76.80 77.10 1,213 +2.70(+3.63%)
Sep 10, 2007 74.40 74.75 73.90 74.40 3,291 -1.75(-2.30%)
Sep 07, 2007 76.15 76.20 74.75 76.15 3,343 +0.15(+0.20%)
Sep 06, 2007 73.35 76.00 75.00 76.00 4,214 +2.65(+3.61%)
Sep 05, 2007 73.35 73.45 73.35 73.35 871 -2.65(-3.49%)
Sep 04, 2007 76.00 76.25 75.15 76.00 2,290 +0.00(+0.00%)
Aug 31, 2007 76.00 76.00 74.45 76.00 94,402 +2.95(+4.04%)
Aug 30, 2007 73.05 73.15 72.05 73.05 11,406 +0.65(+0.90%)
Aug 29, 2007 72.15 72.40 70.95 72.40 5,268 +0.25(+0.35%)
Aug 28, 2007 72.15 72.15 70.80 72.15 2,528 +2.75(+3.96%)
Aug 27, 2007 69.40 70.50 69.40 69.40 7,506 -0.10(-0.14%)
Aug 24, 2007 69.30 69.85 68.70 69.50 6,036 +0.20(+0.29%)
Aug 23, 2007 69.30 70.15 69.15 69.30 7,065 -2.20(-3.08%)
Aug 22, 2007 71.50 71.50 69.15 71.50 6,317 +1.80(+2.58%)
Aug 21, 2007 69.70 69.70 68.65 69.70 3,644 +1.10(+1.60%)
Aug 20, 2007 68.60 68.65 67.70 68.60 5,524 +1.55(+2.31%)
Aug 17, 2007 67.05 69.00 67.05 67.05 4,178 -1.20(-1.76%)
Aug 16, 2007 68.25 69.75 68.00 68.25 5,778 -2.90(-4.08%)
Aug 15, 2007 71.15 71.60 69.90 71.15 7,399 -0.30(-0.42%)
Aug 14, 2007 71.45 71.50 70.40 71.45 1,621 +0.50(+0.70%)
Aug 13, 2007 70.95 70.95 70.00 70.95 5,881 +2.35(+3.43%)
Aug 10, 2007 68.60 69.15 67.65 68.60 2,743 -0.50(-0.72%)
Aug 09, 2007 69.10 71.05 69.10 69.10 2,579 -4.00(-5.47%)
Aug 08, 2007 73.10 74.00 72.60 73.10 13,341 -1.95(-2.60%)
Aug 07, 2007 75.05 75.95 74.75 75.05 8,083 +0.20(+0.27%)
Aug 06, 2007 74.85 75.85 74.80 74.85 6,680 +0.60(+0.81%)
Aug 03, 2007 74.25 75.75 74.25 74.25 2,129 -1.30(-1.72%)
Aug 02, 2007 75.55 75.55 74.65 75.55 3,736 +2.05(+2.79%)
Aug 01, 2007 73.50 73.50 72.60 73.50 3,049 +1.50(+2.08%)
Jul 31, 2007 72.00 72.00 71.25 72.00 11,638 +3.00(+4.35%)
Jul 30, 2007 69.00 69.95 68.90 69.00 2,835 +1.30(+1.92%)
Jul 27, 2007 68.00 68.60 67.70 67.70 5,420 -0.30(-0.44%)
Jul 26, 2007 68.00 70.40 68.00 68.00 8,326 -2.85(-4.02%)
Jul 25, 2007 70.85 71.35 70.60 70.85 9,750 +0.95(+1.36%)
Jul 24, 2007 69.90 71.50 69.90 69.90 6,138 -0.85(-1.20%)
Jul 23, 2007 70.75 71.45 70.35 70.75 6,901 -0.20(-0.28%)
Jul 20, 2007 70.95 71.00 70.30 70.95 2,810 -0.15(-0.21%)
Jul 19, 2007 71.10 71.10 70.20 71.10 1,387 +1.75(+2.52%)
Jul 18, 2007 69.85 70.30 69.35 69.35 3,545 -0.50(-0.72%)
Jul 17, 2007 69.85 70.50 69.85 69.85 3,478 +1.00(+1.45%)
Jul 16, 2007 69.25 69.55 68.75 68.85 1,871 -0.40(-0.58%)
Jul 13, 2007 70.40 69.25 68.40 69.25 3,963 -1.15(-1.63%)
Jul 12, 2007 69.65 70.45 69.90 70.40 9,467 +0.75(+1.08%)
Jul 11, 2007 69.40 69.65 69.00 69.65 3,267 +0.25(+0.36%)
Jul 10, 2007 69.40 69.45 68.80 69.40 10,642 -0.05(-0.07%)
Jul 09, 2007 69.45 69.50 68.80 69.45 347,487 +1.15(+1.68%)
Jul 06, 2007 68.30 68.30 67.80 68.30 20,963 +1.55(+2.32%)
Jul 05, 2007 66.75 67.20 66.50 66.75 3,308 +0.45(+0.68%)
Jul 03, 2007 66.30 67.30 66.30 66.30 2,528 -0.45(-0.67%)
Jul 02, 2007 66.75 67.20 66.20 66.75 91,272 +1.50(+2.30%)
Jun 29, 2007 65.25 66.15 65.25 65.25 4,746 -0.10(-0.15%)
Jun 28, 2007 65.35 65.40 64.50 65.35 5,809 +1.25(+1.95%)
Jun 27, 2007 64.10 64.65 64.00 64.10 7,335 +0.25(+0.39%)
Jun 26, 2007 63.85 64.90 63.80 63.85 7,067 +0.30(+0.47%)
Jun 25, 2007 63.55 64.75 63.55 63.55 4,035 -0.95(-1.47%)
Jun 22, 2007 65.15 65.50 64.50 64.50 26,722 -0.65(-1.00%)
Jun 21, 2007 65.15 65.90 65.15 65.15 85,738 -0.40(-0.61%)
Jun 20, 2007 65.55 66.10 65.15 65.55 2,201 +0.00(+0.00%)
Jun 19, 2007 65.55 65.25 64.25 65.55 5,319 +0.00(+0.00%)
Jun 18, 2007 65.55 66.25 65.25 65.55 1,685 +0.00(+0.00%)
Jun 15, 2007 65.55 66.40 65.50 65.55 3,870 +0.00(+0.00%)
Jun 14, 2007 65.55 64.55 63.65 65.55 1,313 +0.00(+0.00%)
Jun 13, 2007 65.55 65.00 63.80 65.55 4,115 +0.00(+0.00%)
Jun 12, 2007 65.55 66.65 65.75 65.55 2,132 +0.00(+0.00%)
Jun 11, 2007 65.55 65.55 65.55 65.55 0 +0.00(+0.00%)
Jun 08, 2007 65.55 65.55 64.50 65.55 5,038 -0.10(-0.15%)
Jun 07, 2007 65.65 66.60 65.65 65.65 4,612 +1.00(+1.55%)
Jun 06, 2007 64.65 65.85 64.60 64.65 2,373 +0.65(+1.02%)
Jun 05, 2007 64.00 65.10 64.00 64.00 1,442 -0.30(-0.47%)
Jun 04, 2007 64.30 65.15 64.25 64.30 2,071 -0.10(-0.16%)
Jun 01, 2007 64.40 65.10 64.15 64.40 2,632 +0.65(+1.02%)
May 31, 2007 63.75 64.65 63.75 63.75 2,621 -0.25(-0.39%)
May 30, 2007 64.00 64.35 63.50 64.00 5,025 -0.30(-0.47%)
May 29, 2007 64.30 65.00 64.20 64.30 3,767 -0.30(-0.46%)
May 25, 2007 64.60 64.60 64.00 64.60 8,546 +0.65(+1.02%)
May 24, 2007 66.00 65.10 63.95 63.95 19,239 -2.05(-3.11%)
May 23, 2007 66.00 66.00 65.30 66.00 3,098 +0.35(+0.53%)
May 22, 2007 64.75 65.65 65.05 65.65 4,085 +0.90(+1.39%)
May 21, 2007 64.75 65.35 64.55 64.75 2,710 +0.15(+0.23%)
May 18, 2007 64.60 65.05 64.60 64.60 1,589 -0.15(-0.23%)
May 17, 2007 64.75 65.80 64.75 64.75 1,693 -0.85(-1.30%)
May 16, 2007 65.60 65.60 65.05 65.60 4,364 -1.10(-1.65%)
May 15, 2007 66.70 66.70 66.50 66.70 852 -0.35(-0.52%)
May 14, 2007 67.05 67.80 67.05 67.05 1,377 -1.85(-2.69%)
May 11, 2007 68.90 68.90 68.15 68.90 2,273 +0.75(+1.10%)
May 10, 2007 68.15 68.85 68.00 68.15 2,241 -1.95(-2.78%)
May 09, 2007 70.10 70.10 69.25 70.10 1,004 +0.10(+0.14%)
May 08, 2007 70.00 70.85 70.00 70.00 3,916 -2.50(-3.45%)
May 07, 2007 72.50 73.00 72.10 72.50 1,212 +0.90(+1.26%)
May 04, 2007 71.60 72.50 71.60 71.60 1,075 +0.10(+0.14%)
May 03, 2007 71.50 72.50 71.50 71.50 859 -0.65(-0.90%)
May 02, 2007 72.15 72.90 72.10 72.15 9,022 +1.20(+1.69%)
May 01, 2007 70.95 71.05 70.05 70.95 2,578 +0.30(+0.42%)
Apr 30, 2007 70.65 71.60 70.65 70.65 969 +0.10(+0.14%)
Apr 27, 2007 69.90 71.80 70.55 70.55 1,519 +0.65(+0.93%)
Apr 26, 2007 69.90 70.75 69.90 69.90 3,180 +1.25(+1.82%)
Apr 25, 2007 69.75 69.70 68.65 68.65 1,715 -1.10(-1.58%)
Apr 24, 2007 69.75 70.45 69.60 69.75 4,370 -0.55(-0.78%)
Apr 23, 2007 70.30 70.85 69.85 70.30 4,462 -1.85(-2.56%)
Apr 20, 2007 72.15 72.15 71.25 72.15 1,548 +0.35(+0.49%)
Apr 19, 2007 72.90 72.55 71.80 71.80 1,292 -1.10(-1.51%)
Apr 18, 2007 72.90 73.50 72.60 72.90 6,867 +0.40(+0.55%)
Apr 17, 2007 72.50 73.25 72.35 72.50 2,988 -1.50(-2.03%)
Apr 16, 2007 74.00 74.00 73.20 74.00 3,139 +1.50(+2.07%)
Apr 13, 2007 72.50 72.50 72.30 72.50 2,401 -0.85(-1.16%)
Apr 12, 2007 73.35 73.80 73.35 73.35 1,779 -0.15(-0.20%)
Apr 11, 2007 73.50 73.50 73.00 73.50 1,454 +0.35(+0.48%)
Apr 10, 2007 73.15 74.00 73.15 73.15 1,293 -0.20(-0.27%)
Apr 09, 2007 73.35 74.00 73.25 73.35 1,294 +0.45(+0.62%)
Apr 05, 2007 72.90 73.25 72.05 72.90 5,192 +0.55(+0.76%)
Apr 04, 2007 72.35 72.85 72.20 72.35 4,191 -0.15(-0.21%)
Apr 03, 2007 72.50 72.50 71.70 72.50 1,752 +1.05(+1.47%)
Apr 02, 2007 71.45 72.45 71.45 71.45 3,811 -1.60(-2.19%)
Mar 30, 2007 73.05 73.10 72.35 73.05 1,917 -0.85(-1.15%)
Mar 29, 2007 73.90 74.00 73.30 73.90 1,789 +0.90(+1.23%)
Mar 28, 2007 73.00 73.75 73.00 73.00 1,003 -0.25(-0.34%)
Mar 27, 2007 73.25 73.25 72.34 73.25 5,980 +0.25(+0.34%)
Mar 26, 2007 73.00 73.60 73.00 73.00 2,775 +0.00(+0.00%)
Mar 23, 2007 73.00 73.30 73.00 73.00 38,279 -0.35(-0.48%)
Mar 22, 2007 73.35 73.35 72.55 73.35 1,600 -0.65(-0.88%)
Mar 21, 2007 74.00 74.00 72.35 74.00 4,321 +0.80(+1.09%)
Mar 20, 2007 73.20 73.20 72.35 73.20 1,900 +2.20(+3.10%)
Mar 19, 2007 71.00 71.95 71.00 71.00 1,327 +1.25(+1.79%)
Mar 16, 2007 69.75 70.90 69.70 69.75 1,339 -1.15(-1.62%)
Mar 15, 2007 70.90 70.90 70.10 70.90 1,899 +0.40(+0.57%)
Mar 14, 2007 70.50 71.10 70.50 70.50 1,177 -0.55(-0.77%)
Mar 13, 2007 72.40 72.75 71.05 71.05 2,652 -1.35(-1.86%)
Mar 12, 2007 72.40 72.40 71.55 72.40 1,553 +1.05(+1.47%)
Mar 09, 2007 71.35 71.80 71.00 71.35 1,436 -1.00(-1.38%)
Mar 08, 2007 72.35 72.35 71.35 72.35 716 +1.70(+2.41%)
Mar 07, 2007 70.65 71.40 70.40 70.65 4,138 -1.00(-1.40%)
Mar 06, 2007 71.65 72.00 71.25 71.65 4,110 +1.65(+2.36%)
Mar 05, 2007 70.00 71.20 70.00 70.00 6,854 -2.15(-2.98%)
Mar 02, 2007 72.50 72.50 72.15 72.15 2,151 -0.35(-0.48%)
Mar 01, 2007 72.50 74.25 72.50 72.50 3,260 -0.50(-0.68%)
Feb 28, 2007 73.00 73.90 73.00 73.00 4,806 -1.00(-1.35%)
Feb 27, 2007 74.00 75.00 74.00 74.00 2,125 -0.10(-0.13%)
Feb 26, 2007 74.10 74.95 74.00 74.10 2,457 +0.00(+0.00%)
Feb 23, 2007 74.10 74.50 73.75 74.10 10,778 -0.95(-1.27%)
Feb 22, 2007 75.05 75.15 74.40 75.05 4,735 +1.15(+1.56%)
Feb 21, 2007 73.90 73.90 72.75 73.90 2,137 +0.80(+1.09%)
Feb 20, 2007 73.10 74.05 73.10 73.10 3,071 -1.40(-1.88%)
Feb 16, 2007 74.50 75.25 74.50 74.50 1,775 +0.30(+0.40%)
Feb 15, 2007 74.20 74.20 72.80 74.20 5,689 +0.45(+0.61%)
Feb 14, 2007 73.75 73.75 72.50 73.75 2,852 +0.40(+0.55%)
Feb 13, 2007 73.35 73.35 71.65 73.35 1,430 +2.50(+3.53%)
Feb 12, 2007 70.75 71.00 70.20 70.85 3,148 +0.10(+0.14%)
Feb 09, 2007 70.75 71.00 70.00 70.75 3,642 +0.10(+0.14%)
Feb 08, 2007 70.65 70.65 69.70 70.65 6,151 -0.65(-0.91%)
Feb 07, 2007 71.30 71.75 70.55 71.30 8,340 -0.25(-0.35%)
Feb 06, 2007 71.55 71.55 70.40 71.55 4,644 +1.80(+2.58%)
Feb 05, 2007 69.75 70.50 69.65 69.75 1,156 +0.30(+0.43%)
Feb 02, 2007 69.45 70.00 69.00 69.45 4,530 -0.25(-0.36%)
Feb 01, 2007 69.70 69.70 68.75 69.70 3,100 +3.90(+5.93%)
Jan 31, 2007 65.80 66.90 65.40 65.80 3,216 -0.65(-0.98%)
Jan 30, 2007 66.45 66.45 65.30 66.45 2,288 +1.80(+2.78%)
Jan 29, 2007 64.65 65.65 64.65 64.65 5,849 -0.95(-1.45%)
Jan 26, 2007 65.60 65.60 65.50 65.60 5,282 +0.40(+0.61%)
Jan 25, 2007 65.20 65.55 64.00 65.20 4,585 -1.15(-1.73%)
Jan 24, 2007 66.35 66.35 66.00 66.35 3,346 -0.40(-0.60%)
Jan 23, 2007 66.75 66.75 66.00 66.75 11,142 +1.65(+2.53%)
Jan 22, 2007 65.10 65.80 65.10 65.10 1,976 -0.15(-0.23%)
Jan 19, 2007 65.25 65.25 64.20 65.25 4,162 +0.80(+1.24%)
Jan 18, 2007 64.45 64.45 63.45 64.45 9,293 -0.05(-0.08%)
Jan 17, 2007 64.50 64.85 64.40 64.50 3,883 -0.50(-0.77%)
Jan 16, 2007 65.00 65.00 64.50 65.00 5,832 +0.85(+1.33%)
Jan 12, 2007 64.15 65.25 64.15 64.15 1,853 +0.85(+1.34%)
Jan 11, 2007 63.30 63.90 62.80 63.30 1,297 -1.00(-1.56%)
Jan 10, 2007 64.30 65.35 64.30 64.30 3,114 -1.20(-1.83%)
Jan 09, 2007 65.50 66.25 65.50 65.50 3,200 -0.50(-0.76%)
Jan 08, 2007 66.00 66.00 65.00 66.00 3,110 +1.20(+1.85%)
Jan 05, 2007 64.80 65.90 64.80 64.80 7,834 -1.65(-2.48%)
Jan 04, 2007 66.50 66.45 65.60 66.45 13,823 -0.05(-0.08%)
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.