Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.44 26.60 25.79 26.02 20,868,148 -0.25(-0.95%)
Oct 30, 2006 26.17 26.41 26.03 26.27 21,734,444 -0.29(-1.08%)
Oct 27, 2006 27.12 27.18 26.40 26.56 18,366,428 -0.61(-2.24%)
Oct 26, 2006 27.01 27.21 26.49 27.17 20,997,282 +0.34(+1.28%)
Oct 25, 2006 26.23 26.99 26.21 26.83 21,654,576 +0.57(+2.18%)
Oct 24, 2006 26.93 27.14 26.15 26.25 28,242,114 -0.98(-3.60%)
Oct 23, 2006 27.09 27.63 26.83 27.23 18,869,824 +0.11(+0.42%)
Oct 20, 2006 27.36 27.48 26.60 27.12 23,094,052 -0.19(-0.68%)
Oct 19, 2006 26.68 27.36 26.49 27.30 30,697,374 +0.04(+0.16%)
Oct 18, 2006 28.01 28.05 27.10 27.26 24,965,414 -0.59(-2.11%)
Oct 17, 2006 28.23 28.32 27.59 27.85 20,991,400 -0.63(-2.21%)
Oct 16, 2006 28.39 28.61 28.29 28.48 20,019,286 -0.01(-0.05%)
Oct 13, 2006 27.99 28.49 27.71 28.49 31,347,176 +0.64(+2.31%)
Oct 12, 2006 27.13 27.90 27.11 27.85 23,281,890 +0.84(+3.13%)
Oct 11, 2006 26.43 27.17 26.37 27.00 23,721,006 +0.49(+1.86%)
Oct 10, 2006 26.05 27.10 25.03 26.51 46,743,568 +0.59(+2.29%)
Oct 09, 2006 25.94 26.12 25.75 25.92 11,173,113 -0.09(-0.36%)
Oct 06, 2006 25.73 26.22 25.59 26.01 17,826,816 +0.08(+0.30%)
Oct 05, 2006 25.65 25.97 25.35 25.93 20,594,826 +0.31(+1.23%)
Oct 04, 2006 25.32 25.62 24.94 25.62 26,711,024 +0.30(+1.19%)
Oct 03, 2006 24.84 25.60 24.76 25.32 27,101,588 +0.53(+2.13%)
Oct 02, 2006 25.82 26.10 24.39 24.79 46,558,180 -1.21(-4.65%)
Sep 29, 2006 26.61 26.66 25.87 26.00 23,583,208 -0.48(-1.81%)
Sep 28, 2006 27.29 27.34 26.28 26.48 32,939,538 -0.79(-2.91%)
Sep 27, 2006 27.53 27.74 27.03 27.27 25,785,088 -0.21(-0.78%)
Sep 26, 2006 27.67 28.11 27.33 27.48 22,186,196 -0.17(-0.62%)
Sep 25, 2006 27.32 27.88 26.83 27.66 21,551,744 +0.58(+2.14%)
Sep 22, 2006 27.53 27.54 26.88 27.08 17,644,676 -0.44(-1.61%)
Sep 21, 2006 27.35 28.05 27.33 27.52 32,368,348 +0.26(+0.97%)
Sep 20, 2006 26.46 27.32 26.34 27.25 28,198,620 +0.72(+2.72%)
Sep 19, 2006 26.39 26.68 26.25 26.53 19,524,624 +0.36(+1.37%)
Sep 18, 2006 26.40 26.92 26.10 26.17 27,540,310 -0.15(-0.57%)
Sep 15, 2006 26.89 27.04 26.32 26.32 38,468,024 -0.28(-1.05%)
Sep 14, 2006 26.55 26.90 26.47 26.60 21,273,524 -0.07(-0.27%)
Sep 13, 2006 27.05 27.13 26.65 26.68 22,688,792 -0.25(-0.93%)
Sep 12, 2006 26.75 27.24 26.70 26.93 30,638,254 +0.60(+2.28%)
Sep 11, 2006 25.85 26.55 25.74 26.32 19,234,054 +0.19(+0.74%)
Sep 08, 2006 26.53 26.63 25.95 26.13 23,607,904 -0.31(-1.16%)
Sep 07, 2006 27.06 27.18 26.39 26.44 25,555,314 -0.77(-2.81%)
Sep 06, 2006 27.96 28.24 27.03 27.20 27,152,038 -0.82(-2.93%)
Sep 05, 2006 27.43 28.13 26.84 28.03 22,650,708 +0.60(+2.19%)
Sep 01, 2006 27.41 27.75 27.24 27.43 19,127,592 +0.49(+1.81%)
Aug 31, 2006 27.32 27.35 26.83 26.94 11,957,717 -0.17(-0.63%)
Aug 30, 2006 26.93 27.53 26.89 27.11 16,367,051 +0.23(+0.85%)
Aug 29, 2006 26.63 26.95 26.21 26.88 15,329,208 +0.29(+1.10%)
Aug 28, 2006 26.78 26.93 26.47 26.59 14,602,132 -0.14(-0.53%)
Aug 25, 2006 26.42 27.06 26.32 26.73 14,609,997 +0.08(+0.29%)
Aug 24, 2006 26.46 26.76 26.25 26.65 12,257,073 +0.44(+1.69%)
Aug 23, 2006 26.91 27.17 26.07 26.21 16,673,150 -0.62(-2.29%)
Aug 22, 2006 26.57 27.28 26.49 26.83 20,267,318 +0.29(+1.11%)
Aug 21, 2006 26.46 26.73 26.19 26.53 18,217,534 -0.16(-0.59%)
Aug 18, 2006 26.68 27.08 26.10 26.69 19,302,276 +0.09(+0.32%)
Aug 17, 2006 26.95 27.18 26.46 26.60 23,286,468 -0.45(-1.67%)
Aug 16, 2006 25.95 27.05 25.90 27.05 37,895,028 +1.70(+6.71%)
Aug 15, 2006 24.62 25.46 24.39 25.35 31,550,688 +1.33(+5.54%)
Aug 14, 2006 24.35 24.64 23.96 24.02 17,107,754 +0.20(+0.84%)
Aug 11, 2006 24.04 24.22 23.71 23.82 12,226,829 -0.42(-1.74%)
Aug 10, 2006 23.85 24.32 23.43 24.24 20,275,828 +0.26(+1.10%)
Aug 09, 2006 24.49 25.14 23.90 23.98 24,816,310 -0.24(-0.97%)
Aug 08, 2006 24.30 24.74 23.86 24.22 27,394,066 -0.53(-2.14%)
Aug 07, 2006 25.25 25.40 24.64 24.74 18,795,954 -0.51(-2.01%)
Aug 04, 2006 25.35 25.72 24.92 25.25 22,512,632 +0.32(+1.29%)
Aug 03, 2006 24.41 25.22 24.38 24.93 19,343,170 +0.35(+1.43%)
Aug 02, 2006 24.67 24.85 24.17 24.58 17,779,506 -0.08(-0.32%)
Aug 01, 2006 24.97 25.00 24.32 24.66 22,985,362 -0.56(-2.21%)
Jul 31, 2006 25.45 25.54 25.17 25.22 14,887,857 -0.38(-1.48%)
Jul 28, 2006 24.99 25.73 24.87 25.60 21,805,320 +0.91(+3.68%)
Jul 27, 2006 25.16 25.45 24.67 24.69 23,016,794 -0.33(-1.31%)
Jul 26, 2006 24.59 25.22 24.27 25.02 29,677,404 +0.50(+2.04%)
Jul 25, 2006 25.25 25.52 24.49 24.52 22,764,056 -0.79(-3.11%)
Jul 24, 2006 24.72 25.45 24.56 25.30 22,566,996 +0.67(+2.73%)
Jul 21, 2006 25.12 25.14 24.39 24.63 36,273,060 -1.01(-3.93%)
Jul 20, 2006 25.93 26.65 25.45 25.64 51,258,028 -0.63(-2.40%)
Jul 19, 2006 26.75 27.03 26.05 26.27 46,715,272 -0.48(-1.79%)
Jul 18, 2006 26.28 26.82 25.91 26.75 19,996,112 +0.60(+2.30%)
Jul 17, 2006 26.45 26.74 25.95 26.15 20,338,644 +0.14(+0.52%)
Jul 14, 2006 26.10 26.53 25.55 26.01 23,062,148 -0.14(-0.52%)
Jul 13, 2006 26.58 27.07 26.14 26.15 21,677,246 -0.71(-2.64%)
Jul 12, 2006 27.73 27.91 26.60 26.85 19,686,754 -0.94(-3.40%)
Jul 11, 2006 26.86 27.89 26.74 27.80 28,861,192 +0.77(+2.83%)
Jul 10, 2006 27.28 27.34 26.53 27.03 20,429,004 -0.14(-0.53%)
Jul 07, 2006 27.28 27.54 26.92 27.18 17,690,048 -0.34(-1.22%)
Jul 06, 2006 27.30 27.63 27.11 27.51 19,147,020 +0.21(+0.79%)
Jul 05, 2006 28.16 28.18 27.12 27.30 26,391,956 -0.92(-3.27%)
Jul 03, 2006 28.23 28.41 28.00 28.22 9,855,806 -0.44(-1.52%)
Jun 30, 2006 29.14 29.26 28.54 28.66 17,823,614 -0.34(-1.16%)
Jun 29, 2006 28.59 29.16 27.85 28.99 28,021,620 +0.77(+2.71%)
Jun 28, 2006 27.87 28.27 27.58 28.23 19,176,664 +0.56(+2.02%)
Jun 27, 2006 28.53 28.88 27.56 27.67 23,224,516 -1.00(-3.49%)
Jun 26, 2006 28.61 29.08 28.39 28.67 23,384,046 +0.42(+1.49%)
Jun 23, 2006 28.76 28.84 27.73 28.25 73,994,160 -1.34(-4.54%)
Jun 22, 2006 31.37 31.40 29.48 29.59 49,059,088 -2.02(-6.38%)
Jun 21, 2006 31.50 32.18 31.33 31.61 22,104,522 +0.21(+0.66%)
Jun 20, 2006 31.20 31.75 30.82 31.40 18,837,566 +0.37(+1.20%)
Jun 19, 2006 31.70 31.75 30.78 31.03 20,322,908 -0.40(-1.27%)
Jun 16, 2006 31.94 32.18 30.77 31.43 38,534,856 -0.67(-2.09%)
Jun 15, 2006 31.22 32.18 31.07 32.10 27,219,764 +1.17(+3.79%)
Jun 14, 2006 30.19 30.97 29.98 30.93 28,481,160 +1.01(+3.37%)
Jun 13, 2006 30.54 30.69 29.73 29.92 52,383,892 +0.46(+1.58%)
Jun 12, 2006 30.94 31.11 29.36 29.46 32,812,122 -1.61(-5.18%)
Jun 09, 2006 32.18 32.48 30.78 31.07 24,845,322 -0.72(-2.27%)
Jun 08, 2006 32.05 32.26 30.21 31.79 39,119,132 -0.74(-2.26%)
Jun 07, 2006 33.15 33.42 32.43 32.53 17,145,002 -0.49(-1.49%)
Jun 06, 2006 32.67 33.23 32.55 33.02 18,892,060 +0.35(+1.07%)
Jun 05, 2006 33.37 33.59 32.65 32.67 15,767,142 -0.94(-2.81%)
Jun 02, 2006 33.98 34.16 33.23 33.61 16,421,937 -0.04(-0.11%)
Jun 01, 2006 32.33 33.65 32.03 33.65 22,344,230 +1.32(+4.07%)
May 31, 2006 31.99 32.51 31.80 32.33 18,925,462 +0.35(+1.10%)
May 30, 2006 32.62 32.83 31.98 31.98 20,843,632 -0.94(-2.85%)
May 26, 2006 33.06 33.20 32.61 32.92 12,806,305 -0.02(-0.07%)
May 25, 2006 32.90 33.18 32.47 32.94 18,461,932 +0.34(+1.03%)
May 24, 2006 32.27 32.81 31.54 32.60 32,550,478 +0.15(+0.46%)
May 23, 2006 33.53 33.73 32.45 32.45 22,935,668 -0.89(-2.68%)
May 22, 2006 33.22 33.74 32.97 33.35 20,209,130 -0.31(-0.93%)
May 19, 2006 32.96 34.11 32.90 33.66 31,931,488 +0.51(+1.55%)
May 18, 2006 33.79 34.11 33.10 33.15 21,460,848 -0.39(-1.17%)
May 17, 2006 33.13 34.19 33.07 33.54 31,343,934 -0.92(-2.68%)
May 16, 2006 34.86 35.40 34.32 34.46 19,799,842 -0.31(-0.90%)
May 15, 2006 34.73 34.91 33.87 34.78 25,983,070 -0.26(-0.73%)
May 12, 2006 35.29 35.49 34.72 35.04 21,013,226 -0.29(-0.83%)
May 11, 2006 36.85 37.00 34.91 35.33 28,769,340 -1.62(-4.37%)
May 10, 2006 37.52 37.67 36.77 36.95 14,759,336 -0.77(-2.05%)
May 09, 2006 37.74 37.90 37.62 37.72 10,675,860 +0.06(+0.15%)
May 08, 2006 37.45 37.72 37.27 37.66 12,479,642 +0.07(+0.19%)
May 05, 2006 37.70 37.90 37.41 37.59 13,797,239 +0.16(+0.42%)
May 04, 2006 37.20 37.91 37.15 37.43 22,051,266 +0.42(+1.14%)
May 03, 2006 37.36 37.36 36.51 37.01 25,137,118 +0.49(+1.35%)
May 02, 2006 36.26 36.73 36.04 36.52 12,437,505 +0.29(+0.81%)
May 01, 2006 36.80 36.98 35.96 36.22 15,572,208 -0.49(-1.34%)
Apr 28, 2006 37.33 37.36 36.70 36.72 11,446,833 -0.49(-1.33%)
Apr 27, 2006 36.31 37.52 36.31 37.21 17,304,322 +0.68(+1.86%)
Apr 26, 2006 36.87 37.10 36.36 36.53 12,546,217 -0.34(-0.93%)
Apr 25, 2006 37.51 37.51 36.65 36.87 14,266,648 -0.55(-1.47%)
Apr 24, 2006 36.52 37.54 36.52 37.42 20,243,708 +0.67(+1.83%)
Apr 21, 2006 36.99 37.26 36.41 36.75 20,727,018 -0.32(-0.87%)
Apr 20, 2006 37.41 37.47 36.62 37.07 18,841,144 -0.47(-1.26%)
Apr 19, 2006 37.54 37.60 37.08 37.55 18,874,696 +0.34(+0.90%)
Apr 18, 2006 36.74 37.54 36.70 37.21 16,925,874 +0.72(+1.98%)
Apr 17, 2006 36.77 37.14 36.21 36.49 13,179,819 -0.33(-0.89%)
Apr 13, 2006 36.42 37.07 36.42 36.82 10,997,590 +0.36(+1.00%)
Apr 12, 2006 36.75 36.97 36.45 36.45 10,101,672 -0.30(-0.82%)
Apr 11, 2006 36.92 37.21 36.41 36.75 15,427,424 -0.14(-0.37%)
Apr 10, 2006 37.03 37.24 36.47 36.89 10,185,718 -0.27(-0.73%)
Apr 07, 2006 37.12 37.53 37.00 37.16 19,760,604 +0.14(+0.39%)
Apr 06, 2006 37.01 37.18 36.59 37.02 13,957,389 +0.06(+0.17%)
Apr 05, 2006 36.97 37.05 36.60 36.95 13,700,540 -0.10(-0.27%)
Apr 04, 2006 37.12 37.16 36.49 37.05 19,574,032 +0.45(+1.23%)
Apr 03, 2006 36.57 36.99 36.49 36.60 19,215,888 +0.41(+1.13%)
Mar 31, 2006 36.59 36.77 36.07 36.19 16,894,100 -0.17(-0.47%)
Mar 30, 2006 36.39 37.01 36.29 36.37 18,928,600 +0.09(+0.26%)
Mar 29, 2006 35.49 36.54 35.41 36.27 21,882,954 +0.97(+2.76%)
Mar 28, 2006 35.46 36.14 35.16 35.30 18,044,566 -0.25(-0.70%)
Mar 27, 2006 35.39 35.86 35.36 35.55 11,547,756 +0.26(+0.73%)
Mar 24, 2006 35.54 35.90 34.96 35.29 14,131,872 -0.16(-0.46%)
Mar 23, 2006 35.53 35.69 35.15 35.46 13,992,422 -0.12(-0.34%)
Mar 22, 2006 35.34 35.89 35.27 35.58 16,243,532 +0.11(+0.32%)
Mar 21, 2006 35.59 36.47 35.41 35.46 24,318,882 -0.51(-1.43%)
Mar 20, 2006 36.15 36.44 35.90 35.98 13,586,802 -0.33(-0.91%)
Mar 17, 2006 35.72 36.46 35.70 36.31 28,548,106 +0.64(+1.80%)
Mar 16, 2006 35.98 36.60 35.66 35.66 33,224,264 +0.04(+0.12%)
Mar 15, 2006 35.34 35.64 35.11 35.62 17,814,250 +0.40(+1.14%)
Mar 14, 2006 34.40 35.31 34.33 35.22 18,036,718 +0.74(+2.16%)
Mar 13, 2006 34.79 34.92 34.29 34.48 14,338,288 +0.15(+0.44%)
Mar 10, 2006 34.31 34.79 33.97 34.33 16,475,976 -0.07(-0.21%)
Mar 09, 2006 35.44 35.72 34.35 34.40 23,888,656 -1.02(-2.89%)
Mar 08, 2006 34.30 35.67 34.11 35.42 38,130,204 +1.19(+3.49%)
Mar 07, 2006 34.61 34.63 33.93 34.23 32,664,780 +0.31(+0.93%)
Mar 06, 2006 34.01 34.59 33.68 33.91 14,806,863 -0.15(-0.44%)
Mar 03, 2006 33.94 34.86 33.81 34.06 15,913,064 -0.14(-0.42%)
Mar 02, 2006 33.86 34.87 33.78 34.21 17,954,124 -0.14(-0.42%)
Mar 01, 2006 33.78 34.53 33.46 34.35 15,025,915 +0.62(+1.84%)
Feb 28, 2006 34.58 34.61 33.61 33.73 19,890,862 -0.85(-2.46%)
Feb 27, 2006 33.71 34.68 33.59 34.58 15,995,413 +0.83(+2.46%)
Feb 24, 2006 33.68 33.81 33.31 33.75 9,960,445 +0.19(+0.55%)
Feb 23, 2006 33.95 34.09 33.51 33.56 11,778,460 -0.61(-1.78%)
Feb 22, 2006 33.61 34.67 33.51 34.17 16,125,702 +0.60(+1.79%)
Feb 21, 2006 34.38 34.46 33.41 33.57 16,493,185 -0.98(-2.84%)
Feb 17, 2006 34.25 34.96 34.10 34.55 20,695,894 +0.15(+0.44%)
Feb 16, 2006 33.96 34.41 33.61 34.40 19,922,716 +0.54(+1.61%)
Feb 15, 2006 33.81 34.30 33.43 33.86 17,638,364 -0.19(-0.55%)
Feb 14, 2006 33.15 34.30 32.96 34.04 23,741,362 +1.18(+3.59%)
Feb 13, 2006 33.11 33.27 32.53 32.86 13,026,814 -0.51(-1.52%)
Feb 10, 2006 33.18 33.47 32.71 33.37 12,443,166 +0.36(+1.08%)
Feb 09, 2006 33.65 33.84 32.94 33.01 13,583,039 -0.58(-1.72%)
Feb 08, 2006 32.79 33.71 32.76 33.59 16,212,575 +0.89(+2.71%)
Feb 07, 2006 32.79 32.98 32.24 32.70 16,593,694 -0.14(-0.44%)
Feb 06, 2006 32.77 33.14 32.55 32.85 12,531,171 -0.11(-0.33%)
Feb 03, 2006 33.29 33.47 32.72 32.95 16,177,693 -0.57(-1.71%)
Feb 02, 2006 34.03 34.26 33.52 33.53 13,786,436 -0.75(-2.19%)
Feb 01, 2006 33.95 34.54 33.71 34.28 17,452,050 -0.02(-0.06%)
Jan 31, 2006 34.59 34.94 34.00 34.30 17,912,832 -0.44(-1.26%)
Jan 30, 2006 34.39 34.90 34.26 34.74 17,364,926 +0.39(+1.15%)
Jan 27, 2006 34.01 34.45 33.68 34.34 20,228,088 +0.37(+1.09%)
Jan 26, 2006 33.43 34.39 33.25 33.97 27,593,334 -0.06(-0.17%)
Jan 25, 2006 34.38 34.76 33.69 34.03 24,203,518 -0.35(-1.02%)
Jan 24, 2006 33.79 34.54 33.58 34.38 19,446,100 +0.82(+2.45%)
Jan 23, 2006 33.43 33.75 33.25 33.56 15,123,837 -0.03(-0.09%)
Jan 20, 2006 34.66 34.81 33.28 33.58 29,405,970 -1.22(-3.51%)
Jan 19, 2006 34.48 34.84 34.05 34.81 19,726,518 +0.66(+1.93%)
Jan 18, 2006 33.91 34.67 33.90 34.15 18,462,924 -0.26(-0.77%)
Jan 17, 2006 33.91 34.56 33.83 34.41 18,414,124 -0.37(-1.07%)
Jan 13, 2006 34.99 35.04 34.37 34.79 16,372,138 -0.26(-0.73%)
Jan 12, 2006 34.76 35.26 34.52 35.04 23,269,806 +0.14(+0.41%)
Jan 11, 2006 34.01 35.36 33.83 34.90 27,974,576 +1.02(+3.00%)
Jan 10, 2006 33.73 34.33 33.68 33.88 18,018,692 -0.14(-0.40%)
Jan 09, 2006 33.57 34.11 33.55 34.02 20,363,212 +0.15(+0.44%)
Jan 06, 2006 32.58 33.89 32.44 33.87 37,320,284 +1.54(+4.76%)
Jan 05, 2006 32.35 32.67 32.18 32.33 15,194,627 -0.16(-0.48%)
Jan 04, 2006 31.47 32.53 31.42 32.49 23,533,646 +1.02(+3.25%)
Jan 03, 2006 30.93 31.72 30.69 31.47 22,132,692 +0.66(+2.14%)
Dec 30, 2005 30.92 31.11 30.74 30.81 12,053,704 -0.33(-1.06%)
Dec 29, 2005 31.22 31.55 31.05 31.14 11,079,909 -0.08(-0.25%)
Dec 28, 2005 31.27 31.54 31.13 31.22 10,074,270 +0.01(+0.02%)
Dec 27, 2005 31.66 31.95 31.05 31.21 12,143,182 -0.54(-1.69%)
Dec 23, 2005 32.02 32.07 31.65 31.75 7,510,453 +0.00(+0.00%)
Dec 22, 2005 31.64 31.86 31.17 31.75 13,658,755 +0.29(+0.91%)
Dec 21, 2005 31.62 32.07 31.29 31.46 15,544,709 -0.07(-0.23%)
Dec 20, 2005 31.29 32.04 31.25 31.53 22,299,806 +0.29(+0.92%)
Dec 19, 2005 32.48 32.55 31.22 31.25 20,344,824 -0.90(-2.80%)
Dec 16, 2005 32.63 33.00 32.10 32.15 37,269,520 -0.56(-1.73%)
Dec 15, 2005 33.06 33.31 32.50 32.71 15,411,066 -0.35(-1.06%)
Dec 14, 2005 32.72 33.33 32.64 33.06 21,124,598 +0.28(+0.85%)
Dec 13, 2005 32.32 33.07 32.31 32.78 20,828,716 +0.46(+1.42%)
Dec 12, 2005 31.79 32.40 31.77 32.33 13,022,907 +0.54(+1.69%)
Dec 09, 2005 31.84 32.04 31.52 31.79 14,006,674 +0.17(+0.54%)
Dec 08, 2005 32.62 32.80 31.43 31.62 29,965,888 -0.56(-1.76%)
Dec 07, 2005 31.92 32.29 31.86 32.18 12,317,559 +0.19(+0.58%)
Dec 06, 2005 31.97 32.41 31.80 32.00 15,441,200 +0.18(+0.56%)
Dec 05, 2005 32.19 32.41 31.71 31.82 16,634,153 -0.51(-1.57%)
Dec 02, 2005 32.40 32.61 31.98 32.33 16,041,915 -0.29(-0.88%)
Dec 01, 2005 32.30 32.86 32.25 32.61 20,165,620 +0.09(+0.29%)
Nov 30, 2005 32.73 33.00 32.48 32.52 16,064,346 -0.05(-0.15%)
Nov 29, 2005 33.03 33.26 32.53 32.57 17,130,156 -0.36(-1.09%)
Nov 28, 2005 33.08 33.10 32.58 32.93 17,514,948 -0.10(-0.30%)
Nov 25, 2005 33.01 33.06 32.85 33.03 5,101,817 +0.12(+0.37%)
Nov 23, 2005 32.81 33.10 32.73 32.90 15,930,899 +0.06(+0.17%)
Nov 22, 2005 32.86 33.06 32.52 32.85 17,535,188 -0.11(-0.33%)
Nov 21, 2005 32.65 33.10 32.58 32.95 15,558,918 +0.11(+0.33%)
Nov 18, 2005 32.93 33.13 32.40 32.85 27,026,930 +0.29(+0.88%)
Nov 17, 2005 32.35 32.65 32.15 32.56 18,834,594 +0.41(+1.29%)
Nov 16, 2005 32.29 32.35 31.94 32.15 14,546,582 +0.01(+0.02%)
Nov 15, 2005 32.62 32.74 31.85 32.14 19,070,766 -0.42(-1.30%)
Nov 14, 2005 32.35 32.90 32.29 32.56 11,844,608 +0.08(+0.24%)
Nov 11, 2005 32.61 33.00 32.35 32.48 17,470,162 -0.17(-0.53%)
Nov 10, 2005 32.16 32.66 31.69 32.65 18,246,756 +0.71(+2.22%)
Nov 09, 2005 32.33 32.67 31.81 31.95 18,031,832 -0.44(-1.37%)
Nov 08, 2005 31.70 32.52 31.67 32.39 21,832,330 +0.46(+1.46%)
Nov 07, 2005 32.06 32.37 31.72 31.92 19,777,304 -0.11(-0.36%)
Nov 04, 2005 31.76 32.10 31.07 32.04 26,805,674 +0.56(+1.77%)
Nov 03, 2005 30.54 31.80 30.41 31.48 62,110,832 +2.60(+9.01%)
Nov 02, 2005 28.19 29.06 27.98 28.88 38,615,860 +0.64(+2.25%)
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.