Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.36 30.87 29.12 30.73 41,570,108 +2.21(+7.75%)
Sep 29, 2008 32.18 32.59 22.08 28.52 71,154,184 -4.26(-13.00%)
Sep 26, 2008 32.53 33.07 32.06 32.78 29,567,218 -0.50(-1.50%)
Sep 25, 2008 32.84 33.78 32.42 33.28 23,446,826 +0.89(+2.76%)
Sep 24, 2008 32.98 33.23 31.84 32.39 26,693,192 -0.44(-1.35%)
Sep 23, 2008 33.11 34.02 32.49 32.83 29,157,620 -0.04(-0.11%)
Sep 22, 2008 34.62 34.86 32.71 32.87 25,875,974 -1.99(-5.70%)
Sep 19, 2008 34.86 35.22 27.05 34.86 52,777,660 +1.46(+4.37%)
Sep 18, 2008 32.89 33.97 31.60 33.40 54,648,344 +1.26(+3.92%)
Sep 17, 2008 33.49 33.81 32.14 32.14 42,114,428 -2.13(-6.22%)
Sep 16, 2008 33.29 34.83 32.55 34.27 43,726,624 +0.79(+2.35%)
Sep 15, 2008 33.28 34.53 33.17 33.48 28,321,884 -0.79(-2.30%)
Sep 12, 2008 34.62 35.04 33.97 34.27 27,284,810 -0.84(-2.38%)
Sep 11, 2008 33.25 35.22 33.19 35.11 37,092,924 +1.69(+5.05%)
Sep 10, 2008 33.29 33.94 33.08 33.42 36,807,796 +0.80(+2.46%)
Sep 09, 2008 33.20 33.51 32.53 32.62 38,693,756 -0.48(-1.45%)
Sep 08, 2008 34.54 34.74 32.95 33.10 45,910,152 -0.99(-2.92%)
Sep 05, 2008 34.03 34.65 33.43 34.09 36,847,488 -0.62(-1.79%)
Sep 04, 2008 35.07 35.82 34.69 34.71 43,310,740 -0.51(-1.46%)
Sep 03, 2008 36.34 36.34 34.76 35.23 41,804,132 -1.37(-3.73%)
Sep 02, 2008 38.13 38.29 36.39 36.59 28,045,078 -1.06(-2.81%)
Aug 29, 2008 38.02 38.33 37.35 37.65 20,292,362 -0.94(-2.45%)
Aug 28, 2008 38.88 38.97 38.52 38.60 13,481,649 -0.08(-0.20%)
Aug 27, 2008 38.28 39.15 37.91 38.68 15,723,671 +0.41(+1.08%)
Aug 26, 2008 38.60 38.98 37.82 38.26 16,217,444 -0.27(-0.71%)
Aug 25, 2008 39.23 39.38 38.41 38.53 16,461,696 -1.09(-2.76%)
Aug 22, 2008 39.43 39.88 38.90 39.63 11,261,087 +0.50(+1.28%)
Aug 21, 2008 39.30 39.41 38.70 39.13 18,370,040 -0.17(-0.44%)
Aug 20, 2008 39.37 39.76 38.99 39.30 23,616,526 +0.11(+0.29%)
Aug 19, 2008 39.40 39.93 38.91 39.18 15,321,000 -0.39(-0.99%)
Aug 18, 2008 40.36 40.57 39.34 39.58 17,052,156 -0.74(-1.83%)
Aug 15, 2008 40.42 40.68 39.60 40.31 26,449,998 +0.01(+0.04%)
Aug 14, 2008 39.37 40.41 39.34 40.30 22,731,284 +0.69(+1.73%)
Aug 13, 2008 38.65 40.06 38.55 39.61 24,314,860 +0.84(+2.18%)
Aug 12, 2008 38.96 39.20 38.48 38.77 20,397,338 -0.15(-0.39%)
Aug 11, 2008 39.97 40.05 38.53 38.92 29,238,560 -1.03(-2.58%)
Aug 08, 2008 38.90 40.05 38.77 39.95 36,418,436 +0.34(+0.87%)
Aug 07, 2008 39.54 39.97 39.12 39.61 20,480,850 -0.13(-0.32%)
Aug 06, 2008 39.55 39.98 39.18 39.73 20,544,510 -0.12(-0.31%)
Aug 05, 2008 38.28 39.87 38.15 39.86 33,249,546 +2.05(+5.41%)
Aug 04, 2008 38.93 38.97 37.51 37.81 36,817,808 -1.86(-4.69%)
Aug 01, 2008 39.68 39.98 38.60 39.67 30,289,360 +0.09(+0.23%)
Jul 31, 2008 39.41 40.05 39.17 39.58 30,713,956 -0.21(-0.54%)
Jul 30, 2008 39.38 39.80 38.60 39.79 34,241,168 +0.51(+1.31%)
Jul 29, 2008 39.28 39.31 38.05 39.28 29,590,206 +1.07(+2.81%)
Jul 28, 2008 38.91 39.49 38.08 38.20 32,338,332 -0.74(-1.89%)
Jul 25, 2008 37.78 39.37 37.69 38.94 48,232,020 +1.44(+3.85%)
Jul 24, 2008 38.26 38.98 36.90 37.50 149,126,544 +5.44(+16.98%)
Jul 23, 2008 31.05 32.24 30.57 32.05 60,564,784 +0.51(+1.63%)
Jul 22, 2008 32.07 32.88 30.53 31.54 41,302,800 -0.84(-2.61%)
Jul 21, 2008 32.53 32.90 31.86 32.38 20,277,646 +0.06(+0.20%)
Jul 18, 2008 32.47 32.71 32.19 32.32 31,317,070 -0.26(-0.81%)
Jul 17, 2008 34.01 34.30 32.23 32.58 44,018,448 -1.02(-3.02%)
Jul 16, 2008 33.53 33.68 32.83 33.60 36,162,404 +0.06(+0.17%)
Jul 15, 2008 34.07 34.57 32.85 33.54 39,639,116 -0.67(-1.97%)
Jul 14, 2008 34.90 35.23 34.04 34.21 36,067,244 -0.35(-1.01%)
Jul 11, 2008 34.05 35.04 33.77 34.56 32,260,044 +0.11(+0.33%)
Jul 10, 2008 33.52 34.60 33.24 34.45 36,536,748 +1.14(+3.41%)
Jul 09, 2008 34.11 34.41 33.28 33.31 34,713,648 -0.69(-2.04%)
Jul 08, 2008 32.48 34.04 32.47 34.01 39,819,564 +1.57(+4.83%)
Jul 07, 2008 32.88 33.32 32.00 32.44 28,145,548 +0.22(+0.69%)
Jul 04, 2008 32.58 32.85 32.13 32.22 12,546,596 +0.00(+0.00%)
Jul 03, 2008 32.58 32.85 32.13 32.22 12,546,596 +0.00(+0.00%)
Jul 02, 2008 33.03 33.35 32.19 32.22 32,468,890 -0.55(-1.68%)
Jul 01, 2008 31.57 32.79 31.57 32.77 41,898,208 +1.04(+3.27%)
Jun 30, 2008 32.70 32.85 31.71 31.73 30,686,338 -0.92(-2.80%)
Jun 27, 2008 32.26 32.95 32.05 32.65 37,588,104 +0.39(+1.20%)
Jun 26, 2008 33.38 33.51 32.25 32.26 33,268,446 -1.47(-4.35%)
Jun 25, 2008 33.46 34.17 33.26 33.73 34,361,624 +0.64(+1.92%)
Jun 24, 2008 33.98 34.15 32.75 33.09 42,661,732 -1.10(-3.22%)
Jun 23, 2008 34.95 35.04 34.13 34.19 22,136,976 -0.51(-1.48%)
Jun 20, 2008 35.62 35.66 34.25 34.71 52,407,112 -1.31(-3.63%)
Jun 19, 2008 34.95 36.34 34.89 36.02 35,982,396 +0.90(+2.57%)
Jun 18, 2008 34.58 35.42 34.36 35.11 33,874,996 +0.34(+0.97%)
Jun 17, 2008 35.60 35.62 34.64 34.78 24,279,184 -0.65(-1.84%)
Jun 16, 2008 35.32 35.89 35.18 35.43 30,389,022 -0.32(-0.90%)
Jun 13, 2008 35.31 35.76 34.86 35.75 36,107,036 +0.72(+2.06%)
Jun 12, 2008 34.18 35.30 33.77 35.03 59,823,716 +1.91(+5.77%)
Jun 11, 2008 33.81 33.90 33.11 33.12 25,280,274 -0.79(-2.34%)
Jun 10, 2008 34.14 34.40 33.22 33.91 27,420,924 +0.22(+0.66%)
Jun 09, 2008 33.90 33.96 33.11 33.69 26,418,574 -0.02(-0.06%)
Jun 06, 2008 35.06 35.12 33.52 33.71 35,331,836 -1.61(-4.56%)
Jun 05, 2008 34.51 35.32 34.28 35.32 32,225,604 +0.67(+1.94%)
Jun 04, 2008 33.37 34.73 33.33 34.65 35,743,360 +1.04(+3.11%)
Jun 03, 2008 34.72 34.72 33.33 33.61 31,966,026 -0.51(-1.49%)
Jun 02, 2008 34.76 34.82 33.60 34.11 25,953,692 -0.60(-1.73%)
May 30, 2008 35.36 35.40 34.69 34.71 28,245,684 -0.49(-1.38%)
May 29, 2008 34.59 35.26 34.51 35.20 29,968,344 +0.64(+1.86%)
May 28, 2008 34.99 35.00 34.33 34.56 23,065,720 -0.38(-1.08%)
May 27, 2008 34.35 35.01 33.90 34.94 32,052,542 +0.78(+2.28%)
May 26, 2008 32.74 34.40 32.72 34.16 39,460,456 +0.00(+0.00%)
May 23, 2008 32.74 34.40 32.72 34.16 39,460,456 +1.35(+4.12%)
May 22, 2008 33.17 33.22 32.72 32.80 23,051,554 -0.22(-0.67%)
May 21, 2008 33.09 33.86 32.89 33.03 29,407,114 +0.09(+0.26%)
May 20, 2008 33.56 33.62 32.66 32.94 28,389,236 -0.92(-2.72%)
May 19, 2008 33.34 34.59 33.28 33.86 40,566,020 +0.32(+0.96%)
May 16, 2008 32.40 33.58 32.15 33.54 43,834,132 +1.36(+4.22%)
May 15, 2008 31.50 32.21 31.47 32.18 21,998,452 +0.62(+1.97%)
May 14, 2008 32.03 32.18 31.50 31.56 22,257,980 -0.31(-0.99%)
May 13, 2008 31.92 32.02 31.39 31.87 18,257,010 -0.04(-0.13%)
May 12, 2008 31.26 31.93 31.09 31.92 18,405,220 +0.65(+2.08%)
May 09, 2008 31.04 31.66 31.04 31.27 11,736,464 -0.27(-0.86%)
May 08, 2008 31.37 31.90 31.15 31.54 17,288,356 +0.40(+1.29%)
May 07, 2008 31.83 31.95 31.09 31.14 19,619,364 -0.72(-2.27%)
May 06, 2008 31.30 31.97 31.02 31.86 18,939,188 +0.44(+1.41%)
May 05, 2008 31.52 31.73 31.20 31.42 13,873,184 -0.29(-0.90%)
May 02, 2008 31.95 32.11 31.47 31.70 21,861,168 -0.02(-0.07%)
May 01, 2008 30.89 31.72 30.63 31.72 20,849,832 +0.84(+2.71%)
Apr 30, 2008 31.22 31.47 30.82 30.89 22,272,464 -0.41(-1.30%)
Apr 29, 2008 30.91 31.40 30.88 31.30 15,811,145 +0.34(+1.09%)
Apr 28, 2008 30.88 31.47 30.83 30.96 19,991,378 +0.04(+0.12%)
Apr 25, 2008 30.80 31.10 30.37 30.92 19,969,572 +0.06(+0.19%)
Apr 24, 2008 29.94 31.41 29.92 30.87 28,590,574 +0.91(+3.03%)
Apr 23, 2008 30.09 30.26 29.83 29.96 25,321,338 +0.24(+0.82%)
Apr 22, 2008 30.35 30.35 29.50 29.71 22,457,166 -0.77(-2.51%)
Apr 21, 2008 30.24 30.54 30.15 30.48 23,105,874 +0.05(+0.16%)
Apr 18, 2008 30.46 30.75 30.18 30.43 41,233,744 +0.34(+1.14%)
Apr 17, 2008 29.97 30.19 29.63 30.09 19,543,762 -0.14(-0.45%)
Apr 16, 2008 29.74 30.36 29.73 30.22 22,218,860 +0.77(+2.60%)
Apr 15, 2008 29.64 30.04 29.07 29.46 15,149,335 -0.12(-0.41%)
Apr 14, 2008 29.49 29.92 29.32 29.58 11,534,469 -0.03(-0.10%)
Apr 11, 2008 29.68 30.30 29.60 29.61 20,991,412 -0.84(-2.77%)
Apr 10, 2008 29.76 30.58 29.69 30.45 23,398,256 +0.77(+2.58%)
Apr 09, 2008 30.09 30.17 29.45 29.69 17,098,144 -0.41(-1.35%)
Apr 08, 2008 29.54 30.23 29.51 30.09 20,139,704 +0.29(+0.98%)
Apr 07, 2008 30.12 30.29 29.69 29.80 16,984,480 -0.27(-0.90%)
Apr 04, 2008 30.10 30.51 29.84 30.07 21,937,566 +0.11(+0.38%)
Apr 03, 2008 29.83 30.28 29.82 29.96 21,482,676 -0.04(-0.14%)
Apr 02, 2008 30.30 30.37 29.64 30.00 28,288,786 -0.19(-0.64%)
Apr 01, 2008 29.50 30.29 29.21 30.19 38,563,896 +0.87(+2.98%)
Mar 31, 2008 28.81 29.46 28.43 29.32 25,211,958 +0.62(+2.14%)
Mar 28, 2008 28.67 29.56 28.51 28.71 21,460,046 +0.30(+1.06%)
Mar 27, 2008 28.82 28.94 28.38 28.41 17,873,346 -0.55(-1.90%)
Mar 26, 2008 28.81 29.06 28.56 28.96 20,255,342 -0.22(-0.76%)
Mar 25, 2008 29.00 29.32 28.46 29.18 30,914,606 +0.65(+2.28%)
Mar 24, 2008 27.43 28.66 27.43 28.53 27,729,952 +1.16(+4.23%)
Mar 21, 2008 27.25 27.38 26.40 27.37 52,385,444 +0.00(+0.00%)
Mar 20, 2008 27.25 27.38 26.40 27.37 52,385,444 +0.30(+1.11%)
Mar 19, 2008 28.26 28.40 27.07 27.07 39,137,828 -1.63(-5.68%)
Mar 18, 2008 28.07 28.74 27.79 28.70 24,957,932 +1.17(+4.23%)
Mar 17, 2008 27.61 28.31 27.50 27.53 28,767,364 -0.52(-1.86%)
Mar 14, 2008 28.86 28.97 27.70 28.06 38,164,768 -0.73(-2.53%)
Mar 13, 2008 28.25 28.98 27.88 28.79 24,928,924 +0.36(+1.26%)
Mar 12, 2008 28.98 29.14 28.29 28.43 32,464,930 +0.23(+0.83%)
Mar 11, 2008 28.28 28.55 27.08 28.19 40,778,248 +0.18(+0.65%)
Mar 10, 2008 28.67 28.79 27.91 28.01 23,133,354 -0.77(-2.66%)
Mar 07, 2008 28.76 29.10 28.25 28.78 24,348,348 -0.14(-0.47%)
Mar 06, 2008 29.54 29.69 28.81 28.91 19,098,336 -0.77(-2.58%)
Mar 05, 2008 29.51 30.12 29.30 29.68 21,101,994 +0.21(+0.70%)
Mar 04, 2008 29.24 29.55 28.85 29.47 28,478,246 +0.06(+0.22%)
Mar 03, 2008 30.04 30.12 29.04 29.41 31,930,604 -0.91(-3.00%)
Feb 29, 2008 30.48 30.68 30.12 30.32 27,548,796 -0.67(-2.15%)
Feb 28, 2008 31.04 31.42 30.75 30.98 16,146,869 -0.34(-1.07%)
Feb 27, 2008 31.07 31.62 30.77 31.32 20,394,690 +0.11(+0.34%)
Feb 26, 2008 31.24 31.75 30.84 31.21 23,952,408 -0.06(-0.18%)
Feb 25, 2008 31.02 31.65 30.77 31.27 25,623,354 +0.18(+0.58%)
Feb 22, 2008 30.58 32.07 30.29 31.09 35,413,860 +0.75(+2.48%)
Feb 21, 2008 31.01 31.17 30.14 30.34 24,083,432 -0.68(-2.19%)
Feb 20, 2008 30.04 31.10 29.86 31.02 26,244,200 +1.02(+3.38%)
Feb 19, 2008 30.43 30.89 29.84 30.00 26,466,280 -0.18(-0.59%)
Feb 18, 2008 28.83 30.23 28.76 30.18 30,632,834 +0.00(+0.00%)
Feb 15, 2008 28.83 30.23 28.76 30.18 30,632,174 +0.95(+3.25%)
Feb 14, 2008 29.99 30.02 29.14 29.23 21,842,190 -0.82(-2.71%)
Feb 13, 2008 29.64 30.29 29.55 30.04 24,535,982 +0.77(+2.61%)
Feb 12, 2008 30.22 30.26 29.14 29.28 32,130,936 -0.66(-2.20%)
Feb 11, 2008 29.99 30.32 29.79 29.94 26,269,034 -0.04(-0.14%)
Feb 08, 2008 29.01 30.00 29.01 29.98 28,617,716 +0.70(+2.39%)
Feb 07, 2008 27.98 29.66 27.86 29.28 40,586,588 +0.92(+3.25%)
Feb 06, 2008 29.28 29.32 28.25 28.36 27,899,794 -0.77(-2.63%)
Feb 05, 2008 29.36 29.84 29.01 29.12 28,570,606 -0.81(-2.70%)
Feb 04, 2008 30.07 30.39 29.59 29.93 16,862,110 -0.25(-0.83%)
Feb 01, 2008 30.23 30.43 29.69 30.18 29,690,086 -0.16(-0.52%)
Jan 31, 2008 28.92 30.51 28.80 30.34 43,961,212 +1.53(+5.31%)
Jan 30, 2008 28.82 29.36 28.53 28.81 22,496,648 -0.01(-0.05%)
Jan 29, 2008 29.04 29.05 28.49 28.82 20,840,496 -0.14(-0.49%)
Jan 28, 2008 28.43 29.09 28.32 28.96 18,685,704 +0.36(+1.25%)
Jan 25, 2008 28.71 29.32 28.42 28.61 34,881,996 -0.29(-1.01%)
Jan 24, 2008 28.16 29.29 27.81 28.90 64,390,844 +2.70(+10.32%)
Jan 23, 2008 25.67 26.88 25.50 26.20 56,956,224 -0.21(-0.79%)
Jan 22, 2008 26.70 27.43 25.15 26.40 41,565,420 -1.02(-3.73%)
Jan 21, 2008 28.01 28.42 27.18 27.43 40,890,376 +0.00(+0.00%)
Jan 18, 2008 28.01 28.42 27.18 27.43 40,890,376 -0.51(-1.82%)
Jan 17, 2008 28.65 28.75 27.82 27.93 32,556,088 -0.64(-2.25%)
Jan 16, 2008 28.57 28.80 28.31 28.58 40,592,064 +0.44(+1.55%)
Jan 15, 2008 28.33 28.61 27.89 28.14 27,515,746 -0.46(-1.62%)
Jan 14, 2008 27.96 29.02 27.93 28.61 40,826,856 +0.98(+3.55%)
Jan 11, 2008 27.06 27.94 26.70 27.63 45,401,604 +0.46(+1.68%)
Jan 10, 2008 26.84 27.74 26.46 27.17 31,550,006 +0.14(+0.53%)
Jan 09, 2008 25.79 27.08 25.75 27.03 38,272,408 +1.29(+5.00%)
Jan 08, 2008 26.07 26.78 25.72 25.74 37,927,492 -0.33(-1.26%)
Jan 07, 2008 26.50 26.68 25.59 26.07 37,146,572 -0.41(-1.57%)
Jan 04, 2008 26.74 27.33 26.39 26.48 41,443,232 -0.62(-2.30%)
Jan 03, 2008 27.37 27.45 26.98 27.10 21,152,294 -0.35(-1.28%)
Jan 02, 2008 27.34 28.46 27.26 27.45 40,498,892 -0.69(-2.44%)
Jan 01, 2008 28.06 28.43 27.93 28.14 8,940,679 +0.00(+0.00%)
Dec 31, 2007 28.06 28.43 27.93 28.14 8,798,086 -0.16(-0.56%)
Dec 28, 2007 28.50 28.61 27.96 28.30 12,003,803 -0.08(-0.28%)
Dec 27, 2007 28.70 28.89 28.36 28.38 11,082,438 -0.43(-1.49%)
Dec 26, 2007 28.59 28.92 28.46 28.81 7,369,349 -0.02(-0.07%)
Dec 24, 2007 28.58 28.95 28.39 28.83 6,403,629 +0.25(+0.88%)
Dec 21, 2007 28.21 28.58 28.04 28.58 35,938,096 +0.60(+2.15%)
Dec 20, 2007 27.98 28.07 27.25 27.98 24,236,096 +0.60(+2.19%)
Dec 19, 2007 27.60 27.60 27.00 27.38 27,378,686 -0.31(-1.14%)
Dec 18, 2007 28.01 28.25 27.27 27.69 26,057,976 -0.29(-1.02%)
Dec 17, 2007 28.07 28.35 27.93 27.98 19,072,474 -0.19(-0.66%)
Dec 14, 2007 28.26 28.43 28.14 28.16 20,348,674 -0.34(-1.20%)
Dec 13, 2007 28.25 28.80 28.15 28.51 31,080,964 -0.82(-2.80%)
Dec 12, 2007 29.19 29.73 28.80 29.33 30,293,788 +0.59(+2.07%)
Dec 11, 2007 28.99 29.44 28.66 28.74 23,122,624 -0.28(-0.96%)
Dec 10, 2007 28.85 29.14 28.78 29.01 16,912,444 +0.32(+1.12%)
Dec 07, 2007 28.80 28.89 28.45 28.69 13,242,169 -0.21(-0.72%)
Dec 06, 2007 28.89 29.01 28.53 28.90 15,138,651 +0.03(+0.10%)
Dec 05, 2007 28.43 29.19 28.25 28.87 29,073,236 +0.72(+2.57%)
Dec 04, 2007 28.28 28.50 28.07 28.15 21,351,044 -0.43(-1.50%)
Dec 03, 2007 29.05 29.43 28.43 28.58 36,094,108 -0.59(-2.01%)
Nov 30, 2007 30.02 30.06 28.84 29.16 35,585,812 -0.46(-1.55%)
Nov 29, 2007 29.21 29.66 29.14 29.62 20,669,314 -0.05(-0.17%)
Nov 28, 2007 29.01 30.04 28.94 29.67 32,313,502 +1.19(+4.19%)
Nov 27, 2007 28.24 28.61 27.96 28.48 27,320,924 +0.46(+1.63%)
Nov 26, 2007 28.97 28.97 27.96 28.02 24,426,192 -0.97(-3.33%)
Nov 23, 2007 28.79 29.12 28.70 28.99 9,319,823 +0.05(+0.17%)
Nov 21, 2007 29.30 29.78 28.85 28.94 22,704,242 -0.63(-2.13%)
Nov 20, 2007 29.86 30.17 28.79 29.56 29,568,918 -0.29(-0.98%)
Nov 19, 2007 29.84 30.27 29.73 29.86 35,061,816 +0.28(+0.94%)
Nov 16, 2007 29.54 29.66 28.90 29.58 29,648,090 +0.39(+1.35%)
Nov 15, 2007 28.76 29.61 28.61 29.19 35,069,760 +0.55(+1.92%)
Nov 14, 2007 28.93 29.75 28.59 28.63 47,106,708 +0.63(+2.25%)
Nov 13, 2007 26.89 28.06 26.72 28.01 34,729,392 +1.34(+5.01%)
Nov 12, 2007 27.54 27.89 26.67 26.67 45,615,800 -0.58(-2.13%)
Nov 09, 2007 26.34 27.82 26.17 27.25 68,230,928 -1.19(-4.18%)
Nov 08, 2007 29.63 30.00 28.31 28.43 41,301,528 -1.02(-3.47%)
Nov 07, 2007 29.54 30.29 29.39 29.46 25,032,134 -0.27(-0.90%)
Nov 06, 2007 29.24 29.74 28.99 29.72 20,560,652 +0.51(+1.74%)
Nov 05, 2007 29.40 29.82 28.77 29.21 19,912,844 -0.35(-1.19%)
Nov 02, 2007 29.82 29.89 29.31 29.56 20,558,820 +0.04(+0.12%)
Nov 01, 2007 30.22 30.54 29.46 29.53 24,950,144 -1.03(-3.37%)
Oct 31, 2007 30.01 30.57 29.81 30.56 22,165,598 +0.68(+2.27%)
Oct 30, 2007 29.51 29.97 29.44 29.88 13,265,137 +0.11(+0.36%)
Oct 29, 2007 29.73 30.03 29.36 29.77 18,538,232 +0.21(+0.73%)
Oct 26, 2007 29.37 29.71 28.80 29.56 25,730,906 +0.39(+1.32%)
Oct 25, 2007 29.79 30.04 28.92 29.17 21,841,262 -0.28(-0.95%)
Oct 24, 2007 29.01 29.46 28.64 29.45 22,129,594 +0.04(+0.12%)
Oct 23, 2007 28.89 29.43 28.68 29.41 16,939,314 +0.19(+0.64%)
Oct 22, 2007 28.80 29.32 28.75 29.23 18,314,402 +0.40(+1.39%)
Oct 19, 2007 29.49 29.85 28.70 28.83 43,349,060 -0.77(-2.59%)
Oct 18, 2007 29.59 29.96 29.31 29.59 23,784,070 -0.02(-0.07%)
Oct 17, 2007 29.59 29.66 28.89 29.61 30,754,356 +0.41(+1.40%)
Oct 16, 2007 29.46 30.02 29.21 29.21 25,090,018 -0.32(-1.09%)
Oct 15, 2007 29.95 30.04 29.36 29.53 20,358,234 -0.62(-2.06%)
Oct 12, 2007 29.82 30.15 29.66 30.15 15,555,251 +0.49(+1.66%)
Oct 11, 2007 30.28 30.32 29.55 29.66 29,404,960 -0.59(-1.96%)
Oct 10, 2007 30.48 30.58 30.08 30.25 18,255,232 -0.25(-0.82%)
Oct 09, 2007 30.59 30.61 30.04 30.50 19,006,788 -0.08(-0.28%)
Oct 08, 2007 30.72 30.86 30.35 30.59 19,970,240 -0.42(-1.36%)
Oct 05, 2007 30.85 31.04 30.25 31.01 20,353,344 +0.41(+1.36%)
Oct 04, 2007 30.25 30.72 30.02 30.59 16,868,096 +0.36(+1.21%)
Oct 03, 2007 29.84 30.41 29.76 30.23 17,953,234 +0.21(+0.69%)
Oct 02, 2007 30.10 30.10 29.38 30.02 25,233,956 -0.08(-0.26%)
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.