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

Wyndham Worldwide (NY: WYN )

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 (%)
Mar 31, 2011 24.42 24.53 24.21 24.28 2,513,421 -0.24(-1.00%)
Mar 30, 2011 24.07 24.57 23.95 24.52 3,492,415 +0.64(+2.68%)
Mar 29, 2011 23.15 23.97 23.13 23.88 4,220,343 +0.75(+3.23%)
Mar 28, 2011 24.36 24.42 23.05 23.13 7,686,424 -1.15(-4.75%)
Mar 25, 2011 23.97 24.39 23.97 24.29 2,657,113 +0.45(+1.89%)
Mar 24, 2011 23.49 23.91 23.48 23.84 2,947,092 +0.53(+2.26%)
Mar 23, 2011 23.20 23.39 22.88 23.31 3,180,506 +0.06(+0.26%)
Mar 22, 2011 23.74 23.81 23.17 23.25 1,443,423 -0.44(-1.87%)
Mar 21, 2011 23.78 23.84 23.68 23.69 2,618,109 +0.45(+1.94%)
Mar 18, 2011 23.26 23.39 23.06 23.24 2,954,456 +0.30(+1.30%)
Mar 17, 2011 22.90 23.22 22.71 22.94 2,764,701 +0.40(+1.76%)
Mar 16, 2011 23.10 23.17 22.47 22.55 4,852,243 -0.66(-2.83%)
Mar 15, 2011 22.91 23.29 22.85 23.20 5,566,252 -0.30(-1.27%)
Mar 14, 2011 23.67 23.92 23.45 23.50 3,234,667 -0.38(-1.60%)
Mar 11, 2011 23.65 24.19 23.49 23.88 2,730,948 +0.15(+0.64%)
Mar 10, 2011 23.65 23.81 23.42 23.73 3,892,325 -0.37(-1.55%)
Mar 09, 2011 24.01 24.16 23.92 24.10 4,384,308 +0.05(+0.19%)
Mar 08, 2011 23.96 24.17 23.84 24.06 3,467,035 +0.19(+0.80%)
Mar 07, 2011 24.16 24.20 23.71 23.87 3,333,328 -0.21(-0.88%)
Mar 04, 2011 23.74 24.20 23.62 24.08 4,561,320 +0.39(+1.64%)
Mar 03, 2011 23.59 23.78 23.53 23.69 3,741,377 +0.36(+1.56%)
Mar 02, 2011 23.27 23.75 23.21 23.33 3,520,008 -0.02(-0.07%)
Mar 01, 2011 23.84 23.91 23.23 23.34 3,671,186 -0.42(-1.76%)
Feb 28, 2011 23.89 24.08 23.57 23.76 3,351,515 -0.06(-0.26%)
Feb 25, 2011 23.37 23.87 23.35 23.82 2,983,810 +0.57(+2.45%)
Feb 24, 2011 23.22 23.54 22.89 23.25 2,995,830 -0.03(-0.13%)
Feb 23, 2011 23.33 23.78 22.94 23.28 5,342,749 -0.09(-0.39%)
Feb 22, 2011 23.96 23.96 23.27 23.37 4,155,643 -0.99(-4.05%)
Feb 18, 2011 24.29 24.58 24.17 24.36 2,630,938 +0.02(+0.06%)
Feb 17, 2011 24.15 24.35 24.03 24.35 3,010,153 +0.05(+0.22%)
Feb 16, 2011 24.22 24.48 24.20 24.29 3,053,048 +0.18(+0.76%)
Feb 15, 2011 22.76 24.23 22.76 24.11 8,215,818 +1.55(+6.87%)
Feb 14, 2011 22.85 22.90 22.40 22.56 2,198,357 -0.34(-1.49%)
Feb 11, 2011 22.36 22.94 22.19 22.90 3,003,893 +0.39(+1.72%)
Feb 10, 2011 22.41 22.67 22.16 22.52 5,597,469 -0.03(-0.13%)
Feb 09, 2011 23.43 23.17 22.36 22.55 17,913,418 -0.89(-3.79%)
Feb 08, 2011 23.02 23.48 23.02 23.43 3,561,982 +0.43(+1.88%)
Feb 07, 2011 22.70 23.07 22.70 23.00 3,084,257 +0.24(+1.07%)
Feb 04, 2011 22.64 22.80 22.35 22.76 1,931,900 +0.15(+0.67%)
Feb 03, 2011 22.42 22.67 22.37 22.61 1,910,632 +0.22(+0.98%)
Feb 02, 2011 22.36 22.44 22.17 22.39 2,371,536 -0.12(-0.54%)
Feb 01, 2011 21.56 22.59 21.52 22.51 3,949,968 +1.14(+5.33%)
Jan 31, 2011 21.48 21.70 21.31 21.37 3,309,995 -0.04(-0.18%)
Jan 28, 2011 22.26 22.31 21.35 21.41 4,473,036 -0.81(-3.63%)
Jan 27, 2011 22.28 22.38 21.95 22.21 2,867,879 -0.14(-0.65%)
Jan 26, 2011 22.23 22.47 22.14 22.36 1,596,917 +0.21(+0.96%)
Jan 25, 2011 22.07 22.24 21.98 22.14 3,497,345 +0.01(+0.03%)
Jan 24, 2011 21.85 22.17 21.51 22.14 2,647,315 +0.32(+1.46%)
Jan 21, 2011 21.85 21.97 21.62 21.82 2,195,972 +0.12(+0.56%)
Jan 20, 2011 21.84 21.85 21.35 21.69 3,738,359 -0.17(-0.76%)
Jan 19, 2011 22.58 22.60 21.81 21.86 4,109,182 -0.75(-3.33%)
Jan 18, 2011 23.08 23.18 22.56 22.61 3,702,788 -0.43(-1.88%)
Jan 14, 2011 22.36 23.06 22.33 23.05 2,346,516 +0.64(+2.85%)
Jan 13, 2011 22.39 22.63 22.33 22.41 2,941,916 +0.03(+0.14%)
Jan 12, 2011 22.74 22.77 22.33 22.38 3,459,898 -0.15(-0.67%)
Jan 11, 2011 22.58 22.67 22.41 22.53 2,452,280 +0.07(+0.30%)
Jan 10, 2011 22.53 22.54 22.23 22.46 2,162,379 -0.20(-0.87%)
Jan 07, 2011 22.81 22.89 22.34 22.66 1,808,313 -0.08(-0.37%)
Jan 06, 2011 23.12 23.15 22.59 22.74 2,309,122 -0.24(-1.06%)
Jan 05, 2011 23.02 23.11 22.81 22.99 3,190,631 -0.17(-0.72%)
Jan 04, 2011 23.36 23.36 22.99 23.15 3,071,625 -0.14(-0.62%)
Jan 03, 2011 22.98 23.40 22.89 23.30 3,650,317 +0.54(+2.37%)
Dec 31, 2010 22.65 22.89 22.59 22.76 2,768,312 +0.00(+0.00%)
Dec 30, 2010 22.90 22.93 22.72 22.76 2,129,830 -0.18(-0.79%)
Dec 29, 2010 22.97 23.13 22.86 22.94 990,924 +0.01(+0.03%)
Dec 28, 2010 23.12 23.18 22.87 22.93 1,571,696 -0.17(-0.72%)
Dec 27, 2010 23.22 23.26 22.94 23.10 1,937,346 -0.27(-1.14%)
Dec 23, 2010 23.56 23.62 23.31 23.37 1,047,338 -0.20(-0.84%)
Dec 22, 2010 23.64 23.86 23.50 23.56 2,378,915 -0.05(-0.19%)
Dec 21, 2010 23.34 23.69 23.28 23.61 1,780,276 +0.34(+1.47%)
Dec 20, 2010 23.31 23.43 23.11 23.27 1,621,042 +0.04(+0.16%)
Dec 17, 2010 22.89 23.34 22.84 23.23 3,701,362 +0.40(+1.76%)
Dec 16, 2010 22.38 22.85 22.38 22.83 3,160,888 +0.48(+2.14%)
Dec 15, 2010 22.87 22.95 22.35 22.35 3,095,931 -0.52(-2.29%)
Dec 14, 2010 22.98 23.01 22.75 22.87 1,920,555 -0.08(-0.33%)
Dec 13, 2010 23.22 23.26 22.90 22.95 2,244,379 -0.15(-0.66%)
Dec 10, 2010 22.97 23.13 22.83 23.10 1,645,029 +0.17(+0.76%)
Dec 09, 2010 22.92 23.18 22.83 22.93 2,429,282 +0.07(+0.30%)
Dec 08, 2010 23.25 23.25 22.74 22.86 3,251,253 -0.26(-1.12%)
Dec 07, 2010 23.60 23.67 23.06 23.12 2,818,202 -0.21(-0.88%)
Dec 06, 2010 23.33 23.43 23.07 23.32 2,014,972 -0.04(-0.16%)
Dec 03, 2010 22.91 23.43 22.84 23.36 2,560,976 +0.34(+1.49%)
Dec 02, 2010 22.80 23.18 22.77 23.02 2,751,641 +0.27(+1.17%)
Dec 01, 2010 22.24 22.75 22.23 22.75 2,761,226 +0.91(+4.17%)
Nov 30, 2010 21.68 22.06 21.61 21.84 2,418,797 -0.10(-0.45%)
Nov 29, 2010 21.89 22.02 21.58 21.94 2,586,875 -0.14(-0.62%)
Nov 26, 2010 22.04 22.17 21.87 22.07 850,001 -0.21(-0.95%)
Nov 24, 2010 21.79 22.29 22.29 22.29 1,865,250 +0.63(+2.91%)
Nov 23, 2010 21.63 21.71 21.46 21.66 2,040,952 -0.29(-1.32%)
Nov 22, 2010 21.80 22.04 21.63 21.95 1,736,088 +0.07(+0.31%)
Nov 19, 2010 21.87 21.95 21.64 21.88 1,956,224 +0.05(+0.24%)
Nov 18, 2010 21.45 21.95 21.45 21.82 2,767,314 +0.61(+2.89%)
Nov 17, 2010 21.08 21.32 20.83 21.21 3,203,923 +0.12(+0.57%)
Nov 16, 2010 21.38 21.61 20.97 21.09 3,645,790 -0.48(-2.21%)
Nov 15, 2010 21.36 22.03 21.33 21.57 4,107,541 +0.36(+1.71%)
Nov 12, 2010 21.52 21.67 21.04 21.20 3,750,355 -0.54(-2.47%)
Nov 11, 2010 21.78 21.93 21.56 21.74 3,519,100 -0.26(-1.17%)
Nov 10, 2010 22.10 22.22 21.86 22.00 3,306,911 -0.15(-0.68%)
Nov 09, 2010 22.68 22.77 21.98 22.15 3,070,585 -0.33(-1.45%)
Nov 08, 2010 22.58 22.68 22.35 22.47 2,168,860 -0.27(-1.20%)
Nov 05, 2010 22.91 23.00 22.57 22.75 6,232,823 -0.17(-0.76%)
Nov 04, 2010 23.19 23.32 22.79 22.92 3,896,053 +0.07(+0.30%)
Nov 03, 2010 22.97 23.02 22.45 22.85 3,733,252 -0.10(-0.43%)
Nov 02, 2010 22.46 22.95 22.34 22.95 4,211,940 +0.73(+3.27%)
Nov 01, 2010 21.96 22.51 21.95 22.23 5,711,997 +0.48(+2.19%)
Oct 29, 2010 21.85 22.20 21.57 21.75 3,352,630 -0.20(-0.90%)
Oct 28, 2010 21.94 22.06 21.39 21.95 4,696,215 +0.08(+0.35%)
Oct 27, 2010 21.98 22.07 21.35 21.87 5,824,593 -0.73(-3.25%)
Oct 25, 2010 22.60 23.01 22.44 22.60 4,360,855 +0.30(+1.32%)
Oct 22, 2010 22.18 22.52 22.12 22.31 3,584,736 +0.27(+1.24%)
Oct 21, 2010 22.19 22.38 21.76 22.04 3,552,530 -0.05(-0.24%)
Oct 20, 2010 21.91 22.41 21.69 22.09 3,260,528 +0.27(+1.25%)
Oct 19, 2010 21.88 22.12 21.66 21.82 3,324,700 -0.45(-2.00%)
Oct 18, 2010 22.19 22.37 22.04 22.26 3,397,180 +0.19(+0.86%)
Oct 15, 2010 22.29 22.37 21.99 22.07 3,650,750 -0.01(-0.03%)
Oct 14, 2010 21.98 22.24 21.95 22.08 3,072,343 -0.02(-0.07%)
Oct 13, 2010 22.13 22.34 21.82 22.10 3,440,783 +0.13(+0.59%)
Oct 12, 2010 21.60 22.04 21.28 21.97 3,024,989 +0.20(+0.94%)
Oct 11, 2010 21.49 21.94 21.40 21.76 2,197,550 +0.26(+1.23%)
Oct 08, 2010 21.50 21.64 20.95 21.50 2,069,230 +0.50(+2.38%)
Oct 07, 2010 21.13 21.13 20.61 21.00 3,313,072 -0.25(-1.18%)
Oct 06, 2010 21.39 21.66 20.99 21.25 2,501,282 -0.09(-0.43%)
Oct 05, 2010 21.03 21.52 20.81 21.34 3,543,381 +0.64(+3.07%)
Oct 04, 2010 20.64 21.00 20.49 20.70 2,184,776 +0.04(+0.18%)
Oct 01, 2010 20.67 21.07 20.52 20.67 3,247,934 -0.11(-0.53%)
Sep 30, 2010 20.78 21.32 20.66 20.78 1,586 -0.23(-1.09%)
Sep 29, 2010 21.04 21.17 20.80 21.01 11,429 -0.20(-0.93%)
Sep 28, 2010 21.07 21.28 20.59 21.20 3,728,695 +0.14(+0.65%)
Sep 27, 2010 21.04 21.31 20.79 21.07 3,480,622 +0.10(+0.47%)
Sep 24, 2010 20.66 21.14 20.66 20.97 3,452,662 +0.71(+3.51%)
Sep 23, 2010 20.26 20.77 20.14 20.26 3,082,096 -0.47(-2.26%)
Sep 22, 2010 21.31 21.48 20.62 20.73 4,651,020 -0.66(-3.08%)
Sep 21, 2010 21.17 21.65 21.13 21.39 5,900,288 +0.31(+1.47%)
Sep 20, 2010 20.48 21.14 20.39 21.08 4,018,026 +0.67(+3.26%)
Sep 17, 2010 20.41 20.48 20.02 20.41 4,719,899 +0.16(+0.78%)
Sep 15, 2010 20.14 20.30 20.05 20.25 66,612 -0.14(-0.67%)
Sep 14, 2010 20.16 20.45 20.02 20.39 3,238,354 +0.21(+1.05%)
Sep 13, 2010 19.99 20.18 19.95 20.18 3,161,280 +0.42(+2.14%)
Sep 10, 2010 19.66 19.82 19.52 19.75 3,000,191 +0.14(+0.69%)
Sep 09, 2010 19.87 20.03 19.41 19.62 3,762,651 -0.04(-0.19%)
Sep 08, 2010 19.24 19.70 19.24 19.65 18,747 +0.41(+2.12%)
Sep 07, 2010 19.17 19.43 19.07 19.24 253 -0.11(-0.59%)
Sep 03, 2010 19.41 19.63 19.08 19.36 3,020,210 +0.27(+1.43%)
Sep 02, 2010 18.40 19.12 18.40 19.09 4,833,611 +0.73(+3.96%)
Sep 01, 2010 17.85 18.39 17.70 18.36 3,377,254 +0.81(+4.61%)
Aug 31, 2010 17.53 17.79 17.29 17.55 25,128 +0.04(+0.22%)
Aug 30, 2010 18.00 18.06 17.48 17.51 2,304,445 -0.55(-3.06%)
Aug 27, 2010 18.06 18.17 17.19 18.06 4,155,580 +0.60(+3.42%)
Aug 26, 2010 17.91 18.05 17.44 17.47 132 -0.39(-2.20%)
Aug 25, 2010 17.38 17.96 17.31 17.86 4,411,118 +0.31(+1.77%)
Aug 24, 2010 18.06 18.06 17.53 17.55 317 -0.57(-3.17%)
Aug 23, 2010 18.79 18.80 18.10 18.12 3,748,824 -0.50(-2.71%)
Aug 20, 2010 18.55 18.79 18.44 18.63 2,966,633 -0.11(-0.60%)
Aug 19, 2010 19.28 19.42 18.62 18.74 318 -0.65(-3.34%)
Aug 18, 2010 19.49 19.73 19.25 19.39 2,553,923 -0.14(-0.73%)
Aug 17, 2010 19.44 19.77 19.34 19.53 16,094 +0.32(+1.68%)
Aug 16, 2010 18.70 19.27 18.55 19.21 3,030,049 +0.48(+2.57%)
Aug 13, 2010 18.73 18.96 18.58 18.73 1,649,701 -0.07(-0.36%)
Aug 12, 2010 18.45 19.08 18.37 18.79 3,437,256 -0.03(-0.16%)
Aug 11, 2010 18.83 19.02 18.76 18.82 23,498 -0.57(-2.95%)
Aug 10, 2010 19.40 19.49 19.01 19.40 2,922 -0.38(-1.94%)
Aug 09, 2010 19.88 19.93 19.58 19.78 2,067,691 +0.09(+0.46%)
Aug 06, 2010 19.69 19.78 19.25 19.69 2,535,607 -0.01(-0.04%)
Aug 05, 2010 19.52 19.72 19.32 19.70 2,040,047 +0.09(+0.46%)
Aug 04, 2010 19.44 19.70 19.26 19.61 16,571 +0.23(+1.20%)
Aug 03, 2010 19.49 19.57 19.16 19.37 23,891 -0.27(-1.38%)
Aug 02, 2010 19.61 19.74 19.38 19.65 4,708,727 +0.43(+2.23%)
Jul 30, 2010 19.22 19.30 18.67 19.22 5,030,021 +0.15(+0.79%)
Jul 29, 2010 19.03 19.22 18.83 19.07 5,695,209 +0.14(+0.76%)
Jul 28, 2010 18.92 19.46 18.08 18.92 189 +1.41(+8.04%)
Jul 27, 2010 17.52 17.80 17.35 17.52 18,122 -0.14(-0.77%)
Jul 26, 2010 17.06 17.75 17.02 17.65 3,714,003 +0.56(+3.26%)
Jul 23, 2010 16.58 17.13 16.51 17.09 3,924,911 +0.48(+2.90%)
Jul 22, 2010 16.12 16.72 16.06 16.61 14,049 +0.79(+5.00%)
Jul 21, 2010 16.21 16.21 15.74 15.82 3,201,995 -0.20(-1.27%)
Jul 20, 2010 16.02 16.06 15.26 16.02 2,779,753 +0.41(+2.65%)
Jul 19, 2010 15.39 15.64 15.05 15.61 4,472,563 +0.31(+2.02%)
Jul 16, 2010 15.30 16.02 15.21 15.30 4,888,507 -0.71(-4.46%)
Jul 15, 2010 16.44 16.54 15.87 16.02 4,732,433 -0.36(-2.21%)
Jul 14, 2010 16.44 16.47 16.22 16.38 16,075 -0.19(-1.14%)
Jul 13, 2010 16.54 16.75 16.50 16.57 18,696 +0.34(+2.09%)
Jul 12, 2010 16.24 16.42 15.98 16.23 2,387,573 -0.13(-0.78%)
Jul 09, 2010 16.36 16.45 16.16 16.36 2,188,920 +0.14(+0.84%)
Jul 08, 2010 16.23 16.31 15.97 16.22 28,482 +0.23(+1.41%)
Jul 07, 2010 15.41 16.03 15.39 15.99 3,528,817 +0.59(+3.81%)
Jul 06, 2010 15.46 15.66 15.28 15.41 551 +0.26(+1.74%)
Jul 02, 2010 15.14 15.51 15.05 15.14 4,408,647 -0.14(-0.94%)
Jul 01, 2010 15.14 15.81 14.63 15.29 4,289,547 +0.13(+0.84%)
Jun 30, 2010 15.35 15.61 15.04 15.16 1,100 -0.20(-1.27%)
Jun 29, 2010 16.05 16.09 15.23 15.36 5,253,198 -1.32(-7.94%)
Jun 25, 2010 16.68 16.89 16.38 16.68 4,355,397 +0.03(+0.18%)
Jun 24, 2010 17.02 17.24 16.54 16.65 2,077,284 -0.56(-3.28%)
Jun 23, 2010 17.24 17.39 16.88 17.21 2,019,920 +0.02(+0.13%)
Jun 22, 2010 17.97 18.08 17.16 17.19 13,338 -0.78(-4.36%)
Jun 21, 2010 18.63 18.82 17.81 17.97 2,107,349 -0.17(-0.95%)
Jun 18, 2010 18.15 18.35 18.03 18.15 1,800,417 +0.02(+0.08%)
Jun 17, 2010 18.15 18.20 17.67 18.13 2,705,462 +0.02(+0.12%)
Jun 16, 2010 18.12 18.32 17.94 18.11 2,626,087 -0.22(-1.19%)
Jun 15, 2010 18.19 18.34 17.83 18.33 3,321,345 +0.40(+2.22%)
Jun 14, 2010 17.95 18.31 17.88 17.93 2,889,802 +0.19(+1.06%)
Jun 11, 2010 17.15 17.78 17.08 17.74 2,432,039 +0.26(+1.51%)
Jun 10, 2010 17.18 17.55 16.93 17.48 15,905 +0.88(+5.31%)
Jun 09, 2010 16.66 17.15 16.48 16.60 4,666,257 +0.08(+0.50%)
Jun 08, 2010 15.95 16.58 15.71 16.51 6,576,628 +0.67(+4.23%)
Jun 07, 2010 16.65 16.73 15.81 15.84 4,294,270 -0.81(-4.84%)
Jun 04, 2010 16.65 17.24 16.42 16.65 5,706,215 -0.90(-5.11%)
Jun 03, 2010 17.53 17.80 17.30 17.55 3,466,379 +0.11(+0.65%)
Jun 02, 2010 17.18 17.44 16.91 17.43 93,641 +0.35(+2.07%)
Jun 01, 2010 17.48 17.86 17.08 17.08 2,753,406 -0.68(-3.86%)
May 28, 2010 17.76 18.27 17.58 17.76 1,932,124 -0.29(-1.58%)
May 27, 2010 17.52 18.06 17.42 18.05 4,631,609 +1.04(+6.11%)
May 26, 2010 17.10 17.57 16.96 17.01 39,681 +0.12(+0.71%)
May 25, 2010 16.31 16.94 16.12 16.89 19,643 -0.07(-0.40%)
May 24, 2010 16.97 17.53 16.91 16.96 3,473,135 -0.03(-0.18%)
May 21, 2010 15.82 17.11 15.82 16.99 5,168,752 +0.63(+3.84%)
May 20, 2010 16.51 16.72 16.34 16.36 23,696 -1.31(-7.42%)
May 19, 2010 17.89 18.20 17.22 17.67 3,906,709 -0.36(-1.99%)
May 18, 2010 18.94 19.05 17.94 18.03 25,462 -0.59(-3.18%)
May 17, 2010 18.74 18.92 18.00 18.62 3,094,309 -0.01(-0.04%)
May 14, 2010 18.63 18.96 18.37 18.63 3,857,109 -0.49(-2.58%)
May 13, 2010 19.52 19.72 19.07 19.12 2,368,985 -0.51(-2.59%)
May 12, 2010 19.13 19.65 19.08 19.63 2,273,089 +0.61(+3.23%)
May 11, 2010 19.05 19.29 18.97 19.02 4,496,865 +0.02(+0.12%)
May 10, 2010 18.76 18.99 18.75 18.99 6,591,783 +1.74(+10.07%)
May 07, 2010 18.10 18.18 17.14 17.26 9,113,173 -1.04(-5.69%)
May 06, 2010 18.30 19.14 16.75 18.30 267 -0.70(-3.67%)
May 05, 2010 19.15 19.62 18.76 18.99 3,381,483 -0.54(-2.76%)
May 04, 2010 20.07 20.07 19.24 19.53 64,516 -0.91(-4.47%)
May 03, 2010 20.25 20.57 20.18 20.45 2,486,703 +0.37(+1.87%)
Apr 30, 2010 20.59 20.67 19.92 20.07 5,058,276 -0.48(-2.33%)
Apr 29, 2010 20.04 20.75 19.98 20.55 4,458,538 +0.92(+4.69%)
Apr 28, 2010 20.44 20.54 18.90 19.63 10,322,386 -0.31(-1.54%)
Apr 27, 2010 20.38 20.59 19.88 19.94 41,469 -0.59(-2.88%)
Apr 26, 2010 20.75 20.92 20.52 20.53 2,978,417 -0.13(-0.62%)
Apr 23, 2010 20.39 20.75 20.22 20.66 2,901,964 +0.34(+1.66%)
Apr 22, 2010 19.71 20.42 19.60 20.32 3,491,554 +0.54(+2.73%)
Apr 21, 2010 19.49 19.90 19.44 19.78 2,584,875 +0.16(+0.80%)
Apr 20, 2010 19.52 19.74 19.35 19.62 23,625 +0.38(+1.98%)
Apr 19, 2010 19.35 19.56 18.81 19.24 2,327,611 -0.11(-0.58%)
Apr 16, 2010 19.92 20.08 19.24 19.35 3,151,064 -0.67(-3.33%)
Apr 15, 2010 19.43 20.12 19.20 20.02 5,488,745 +0.53(+2.73%)
Apr 14, 2010 19.58 19.69 19.33 19.49 2,481,659 -0.03(-0.15%)
Apr 13, 2010 20.06 20.11 19.38 19.52 5,847,545 -0.62(-3.09%)
Apr 12, 2010 20.07 20.22 20.01 20.14 1,625,128 +0.02(+0.07%)
Apr 09, 2010 20.22 20.22 19.89 20.13 2,201,290 +0.00(+0.00%)
Apr 08, 2010 19.74 20.22 19.62 20.13 2,136,143 +0.25(+1.28%)
Apr 07, 2010 20.01 20.08 19.65 19.87 2,833,275 -0.22(-1.12%)
Apr 06, 2010 19.77 20.10 19.71 20.10 3,290,990 +0.47(+2.40%)
Apr 05, 2010 19.49 20.02 19.49 19.62 2,541,778 +0.17(+0.89%)
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.