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

Asahi Kaisai Cp ADR (OP: AHKSY )

13.39 +0.12 (+0.93%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2008 61.30 60.05 58.80 59.50 7,746 -1.80(-2.94%)
Jan 31, 2008 61.30 61.60 60.61 61.30 9,670 +0.26(+0.43%)
Jan 30, 2008 61.04 61.14 59.10 61.04 9,570 +0.14(+0.23%)
Jan 29, 2008 60.90 61.70 60.65 60.90 27,726 +0.55(+0.91%)
Jan 28, 2008 60.36 60.35 58.40 60.35 16,603 -0.01(-0.02%)
Jan 25, 2008 59.30 62.05 60.30 60.36 13,271 +1.06(+1.79%)
Jan 24, 2008 59.30 59.89 58.86 59.30 25,872 +2.10(+3.67%)
Jan 23, 2008 57.20 58.05 56.16 57.20 22,931 +0.70(+1.24%)
Jan 22, 2008 62.30 57.65 55.36 56.50 9,744 -5.80(-9.31%)
Jan 21, 2008 62.30 62.90 61.50 62.30 8,227 +0.00(+0.00%)
Jan 18, 2008 62.30 62.90 61.50 62.30 8,227 +2.60(+4.36%)
Jan 17, 2008 59.70 60.85 59.15 59.70 12,721 -0.60(-1.00%)
Jan 16, 2008 60.30 61.55 60.25 60.30 9,676 -1.20(-1.95%)
Jan 15, 2008 64.05 62.64 61.26 61.50 10,303 -2.55(-3.98%)
Jan 14, 2008 63.11 64.49 63.70 64.05 11,353 +0.94(+1.49%)
Jan 11, 2008 63.11 63.75 63.00 63.11 6,222 +0.16(+0.25%)
Jan 10, 2008 62.95 63.50 62.65 62.95 9,376 -2.05(-3.15%)
Jan 09, 2008 64.10 65.60 64.50 65.00 10,115 +0.90(+1.40%)
Jan 08, 2008 64.10 65.00 64.10 64.10 5,459 -0.35(-0.54%)
Jan 07, 2008 64.90 65.10 64.25 64.45 5,862 -0.45(-0.69%)
Jan 04, 2008 64.90 66.50 64.75 64.90 8,119 -1.35(-2.04%)
Jan 03, 2008 66.25 68.34 66.07 66.25 5,788 +0.44(+0.67%)
Jan 02, 2008 65.50 67.15 65.76 65.81 2,058 +0.31(+0.47%)
Jan 01, 2008 65.50 67.00 65.50 65.50 3,545 +0.00(+0.00%)
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%)
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.