Stock Quote

Qualcomm, Inc. (NQ: QCOM )

121.94 +3.73 (+3.16%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.71 33.21 32.49 32.76 49,204,852 +0.60(+1.86%)
Sep 29, 2010 31.76 32.31 31.72 32.16 19,979,784 +0.18(+0.55%)
Sep 28, 2010 32.44 32.55 31.72 31.98 31,702,790 -0.38(-1.17%)
Sep 27, 2010 32.17 32.66 32.04 32.36 19,301,736 +0.03(+0.09%)
Sep 24, 2010 31.90 32.64 31.83 32.33 31,164,364 +0.65(+2.06%)
Sep 23, 2010 31.17 31.75 31.04 31.68 27,824,462 +0.25(+0.81%)
Sep 22, 2010 31.61 31.76 30.99 31.43 22,261,260 -0.15(-0.49%)
Sep 21, 2010 31.36 31.84 31.29 31.58 23,095,854 +0.36(+1.17%)
Sep 20, 2010 30.90 31.28 30.90 31.22 21,003,548 +0.35(+1.13%)
Sep 17, 2010 30.57 31.03 30.44 30.87 43,722,264 +0.40(+1.32%)
Sep 15, 2010 29.83 30.64 29.77 30.47 26,167,848 +0.63(+2.11%)
Sep 14, 2010 29.65 30.03 29.45 29.84 17,729,494 +0.08(+0.27%)
Sep 13, 2010 29.71 30.02 29.57 29.76 23,104,844 +0.42(+1.43%)
Sep 10, 2010 29.77 29.79 29.08 29.34 20,801,674 -0.35(-1.17%)
Sep 09, 2010 29.87 29.92 29.41 29.69 16,795,650 -0.01(-0.05%)
Sep 08, 2010 29.50 29.86 29.49 29.70 19,389,914 +0.25(+0.86%)
Sep 07, 2010 29.11 29.63 28.97 29.45 25,526,056 +0.14(+0.47%)
Sep 03, 2010 29.24 29.38 28.86 29.31 19,547,456 +0.26(+0.90%)
Sep 02, 2010 28.81 29.05 28.63 29.05 17,463,550 +0.31(+1.07%)
Sep 01, 2010 28.28 29.14 28.25 28.74 38,011,004 +0.94(+3.39%)
Aug 31, 2010 27.71 28.13 27.44 27.80 24,867,604 +0.01(+0.03%)
Aug 30, 2010 27.86 28.14 27.79 27.79 16,409,106 -0.25(-0.91%)
Aug 27, 2010 27.94 28.20 27.39 28.05 22,409,108 +0.26(+0.94%)
Aug 26, 2010 28.07 28.18 27.57 27.78 19,986,814 -0.13(-0.47%)
Aug 25, 2010 27.34 28.11 27.33 27.91 25,819,470 +0.44(+1.61%)
Aug 24, 2010 27.73 27.79 27.27 27.47 21,793,308 -0.36(-1.30%)
Aug 23, 2010 28.30 28.49 27.74 27.83 17,920,638 -0.27(-0.95%)
Aug 20, 2010 27.52 28.23 27.44 28.10 26,520,388 +0.58(+2.10%)
Aug 19, 2010 27.98 28.05 27.24 27.52 29,875,932 -0.67(-2.38%)
Aug 18, 2010 28.24 28.46 27.88 28.19 18,701,636 -0.07(-0.26%)
Aug 17, 2010 28.14 28.74 28.11 28.27 30,906,080 +0.36(+1.29%)
Aug 16, 2010 27.36 28.09 27.05 27.91 19,667,562 +0.50(+1.82%)
Aug 13, 2010 27.44 27.69 27.32 27.41 22,675,386 -0.21(-0.76%)
Aug 12, 2010 27.32 28.09 27.30 27.62 27,116,346 -0.81(-2.85%)
Aug 11, 2010 28.31 28.48 27.76 28.43 29,706,756 -0.30(-1.06%)
Aug 10, 2010 28.53 28.89 28.22 28.73 23,760,284 +0.02(+0.08%)
Aug 09, 2010 28.07 28.84 28.04 28.71 25,915,330 +0.79(+2.85%)
Aug 06, 2010 27.59 28.15 27.41 27.91 21,871,350 +0.11(+0.39%)
Aug 05, 2010 27.59 27.95 27.53 27.80 12,436,748 +0.05(+0.18%)
Aug 04, 2010 27.72 27.89 27.45 27.75 13,776,326 -0.02(-0.08%)
Aug 03, 2010 27.87 28.02 27.66 27.78 14,206,073 -0.22(-0.77%)
Aug 02, 2010 27.68 28.16 27.46 27.99 20,161,190 +0.49(+1.79%)
Jul 30, 2010 27.63 27.72 27.27 27.50 30,631,212 -0.51(-1.81%)
Jul 29, 2010 28.42 28.47 27.63 28.01 29,714,882 +0.01(+0.05%)
Jul 28, 2010 28.42 28.47 27.88 27.99 17,249,632 -0.33(-1.17%)
Jul 27, 2010 28.49 28.53 28.26 28.32 17,442,812 -0.01(-0.05%)
Jul 26, 2010 27.96 28.37 27.96 28.34 18,279,588 +0.12(+0.41%)
Jul 23, 2010 28.19 28.64 28.01 28.22 43,599,700 -0.02(-0.08%)
Jul 22, 2010 27.69 28.54 27.66 28.24 77,679,560 +2.13(+8.16%)
Jul 21, 2010 26.62 26.72 25.86 26.11 31,777,284 -0.43(-1.61%)
Jul 20, 2010 26.06 26.56 25.81 26.54 23,629,948 -0.01(-0.05%)
Jul 19, 2010 26.19 26.78 26.14 26.55 27,494,982 +0.59(+2.25%)
Jul 16, 2010 26.70 26.88 25.81 25.97 34,352,772 -0.66(-2.49%)
Jul 15, 2010 26.71 26.81 26.27 26.63 26,098,184 -0.01(-0.05%)
Jul 14, 2010 26.17 26.79 25.98 26.65 43,158,828 +0.69(+2.64%)
Jul 13, 2010 25.64 25.98 25.52 25.96 29,695,434 +0.61(+2.42%)
Jul 12, 2010 25.09 25.51 24.92 25.35 32,877,908 +0.86(+3.51%)
Jul 09, 2010 24.59 24.66 24.24 24.49 17,331,146 -0.01(-0.06%)
Jul 08, 2010 24.40 24.55 24.01 24.50 26,816,700 +0.40(+1.65%)
Jul 07, 2010 23.70 24.17 23.43 24.11 22,158,144 +0.53(+2.24%)
Jul 06, 2010 23.59 24.06 23.43 23.58 26,717,642 +0.20(+0.86%)
Jul 02, 2010 23.02 23.60 22.86 23.38 22,566,316 +0.30(+1.28%)
Jul 01, 2010 23.68 23.75 22.84 23.08 44,031,484 -0.64(-2.68%)
Jun 30, 2010 23.83 24.30 23.64 23.72 27,213,118 -0.22(-0.91%)
Jun 29, 2010 24.40 24.40 23.74 23.93 38,561,108 -1.03(-4.14%)
Jun 25, 2010 25.06 25.20 24.76 24.97 31,016,612 -0.16(-0.63%)
Jun 24, 2010 25.44 25.49 25.01 25.12 29,605,602 -0.45(-1.78%)
Jun 23, 2010 25.72 25.86 25.47 25.58 20,863,776 -0.11(-0.42%)
Jun 22, 2010 25.83 26.26 25.67 25.69 22,553,654 -0.05(-0.20%)
Jun 21, 2010 25.89 26.12 25.54 25.74 17,131,110 -0.04(-0.14%)
Jun 18, 2010 25.82 26.05 25.69 25.77 35,165,812 -0.01(-0.06%)
Jun 17, 2010 25.45 25.83 25.28 25.79 21,233,602 +0.46(+1.80%)
Jun 16, 2010 25.57 25.59 25.13 25.33 31,116,864 -0.36(-1.41%)
Jun 15, 2010 25.28 25.71 25.27 25.70 19,105,686 +0.57(+2.27%)
Jun 14, 2010 25.78 25.91 25.07 25.12 21,746,972 -0.41(-1.61%)
Jun 11, 2010 24.94 25.62 24.93 25.54 20,389,892 +0.24(+0.94%)
Jun 10, 2010 25.39 25.40 24.79 25.30 42,534,804 +0.22(+0.89%)
Jun 09, 2010 25.49 25.55 25.01 25.07 33,384,344 -0.40(-1.56%)
Jun 08, 2010 25.16 25.50 24.97 25.47 31,198,588 +0.19(+0.74%)
Jun 07, 2010 25.53 25.83 25.25 25.28 25,692,186 -0.21(-0.83%)
Jun 04, 2010 25.82 26.16 25.38 25.49 31,966,850 -0.84(-3.20%)
Jun 03, 2010 26.18 26.58 25.84 26.34 28,102,458 +0.33(+1.25%)
Jun 02, 2010 25.37 26.03 25.06 26.01 29,732,218 +0.69(+2.71%)
Jun 01, 2010 25.60 26.06 25.25 25.33 26,672,804 -0.35(-1.38%)
May 28, 2010 25.68 25.94 25.39 25.68 29,423,326 +0.00(+0.00%)
May 27, 2010 25.53 25.71 25.35 25.68 32,551,286 +0.49(+1.95%)
May 26, 2010 25.82 26.07 25.10 25.19 36,875,340 -0.39(-1.52%)
May 25, 2010 25.06 25.62 24.80 25.58 34,721,188 -0.04(-0.17%)
May 24, 2010 25.57 25.97 25.45 25.62 22,720,942 -0.16(-0.61%)
May 21, 2010 25.21 26.06 25.02 25.78 39,864,752 +0.22(+0.84%)
May 20, 2010 25.62 26.03 25.32 25.57 38,382,640 -0.62(-2.36%)
May 19, 2010 26.35 26.50 25.98 26.18 25,824,676 -0.19(-0.71%)
May 18, 2010 26.59 26.91 26.22 26.37 32,192,498 -0.47(-1.75%)
May 17, 2010 26.91 27.08 26.41 26.84 31,127,636 +0.05(+0.17%)
May 14, 2010 27.12 27.33 26.51 26.79 27,499,724 -0.47(-1.74%)
May 13, 2010 27.27 27.78 27.13 27.27 25,568,714 -0.14(-0.52%)
May 12, 2010 27.30 27.58 27.09 27.41 24,511,634 +0.49(+1.81%)
May 11, 2010 27.10 27.23 26.61 26.92 24,371,366 +0.08(+0.29%)
May 10, 2010 26.83 27.16 26.65 26.84 31,674,044 +0.62(+2.38%)
May 07, 2010 26.18 26.48 25.31 26.22 50,694,948 -0.12(-0.46%)
May 06, 2010 26.84 27.03 25.54 26.34 39,236,568 -0.69(-2.56%)
May 05, 2010 26.86 27.22 26.58 27.03 25,604,056 +0.03(+0.09%)
May 04, 2010 27.49 27.51 26.59 27.01 35,067,000 -0.75(-2.69%)
May 03, 2010 27.95 28.05 27.52 27.76 26,954,064 -0.03(-0.10%)
Apr 30, 2010 28.12 28.22 27.73 27.78 25,701,662 -0.22(-0.77%)
Apr 29, 2010 27.99 28.17 27.85 28.00 24,596,534 +0.11(+0.41%)
Apr 28, 2010 27.46 27.91 27.30 27.89 38,567,648 +0.65(+2.37%)
Apr 27, 2010 27.46 27.90 27.18 27.24 49,278,832 -0.14(-0.50%)
Apr 26, 2010 27.49 27.81 27.14 27.38 35,688,248 -0.10(-0.37%)
Apr 23, 2010 28.00 28.04 27.15 27.48 89,445,056 -0.78(-2.75%)
Apr 22, 2010 28.55 28.98 27.93 28.25 134,834,288 -2.37(-7.74%)
Apr 21, 2010 31.13 31.17 30.36 30.62 47,574,244 -0.47(-1.52%)
Apr 20, 2010 30.70 31.14 30.52 31.10 20,552,246 +0.39(+1.26%)
Apr 19, 2010 30.62 30.88 30.35 30.71 20,826,750 +0.01(+0.02%)
Apr 16, 2010 30.66 30.87 30.35 30.70 33,189,748 +0.03(+0.09%)
Apr 15, 2010 30.64 31.02 30.51 30.67 22,572,038 +0.07(+0.23%)
Apr 14, 2010 30.34 30.74 30.24 30.60 27,422,166 +0.22(+0.71%)
Apr 13, 2010 30.19 30.45 30.03 30.39 14,982,552 +0.05(+0.17%)
Apr 12, 2010 30.19 30.50 30.17 30.34 12,244,386 +0.04(+0.14%)
Apr 09, 2010 30.31 30.44 30.06 30.29 22,486,350 -0.17(-0.54%)
Apr 08, 2010 30.67 30.69 30.23 30.46 18,063,308 -0.27(-0.87%)
Apr 07, 2010 30.44 30.79 30.44 30.72 22,400,956 +0.24(+0.80%)
Apr 06, 2010 30.33 30.57 30.31 30.48 14,015,496 -0.07(-0.24%)
Apr 05, 2010 30.60 30.90 30.45 30.55 20,453,222 +0.19(+0.62%)
Apr 01, 2010 30.29 30.36 30.36 30.36 22,718,894 +0.22(+0.74%)
Mar 31, 2010 30.16 30.33 30.05 30.14 20,787,112 -0.12(-0.40%)
Mar 30, 2010 30.49 30.53 30.13 30.26 28,500,098 +0.27(+0.89%)
Mar 29, 2010 30.17 30.23 29.88 30.00 16,115,743 -0.05(-0.17%)
Mar 26, 2010 30.17 30.56 29.89 30.05 41,470,952 -0.26(-0.86%)
Mar 25, 2010 30.56 31.49 30.17 30.31 93,674,768 +1.44(+4.98%)
Mar 24, 2010 28.91 29.04 28.75 28.87 18,070,834 -0.24(-0.81%)
Mar 23, 2010 29.04 29.15 28.75 29.11 19,240,234 +0.17(+0.60%)
Mar 22, 2010 28.79 29.12 28.64 28.93 22,793,278 +0.16(+0.57%)
Mar 19, 2010 29.11 29.17 28.58 28.77 46,524,940 -0.27(-0.94%)
Mar 18, 2010 28.18 29.11 28.13 29.04 63,369,392 +1.10(+3.93%)
Mar 17, 2010 28.05 28.15 27.81 27.94 32,395,846 -0.08(-0.28%)
Mar 16, 2010 27.94 28.09 27.72 28.02 38,560,848 +0.10(+0.36%)
Mar 15, 2010 28.01 28.06 27.77 27.92 24,130,378 -0.06(-0.21%)
Mar 12, 2010 28.10 28.29 27.87 27.98 28,836,584 -0.11(-0.38%)
Mar 11, 2010 27.91 28.19 27.81 28.09 22,726,916 +0.16(+0.57%)
Mar 10, 2010 27.71 28.09 27.66 27.93 21,229,806 +0.14(+0.52%)
Mar 09, 2010 27.82 27.95 27.66 27.78 28,029,560 -0.08(-0.28%)
Mar 08, 2010 27.89 28.02 27.73 27.86 19,287,220 +0.02(+0.08%)
Mar 05, 2010 28.37 28.39 27.74 27.84 36,845,176 -0.35(-1.25%)
Mar 04, 2010 27.97 28.22 27.71 28.19 40,936,676 +0.40(+1.45%)
Mar 03, 2010 27.64 28.13 27.56 27.79 58,666,988 +0.55(+2.00%)
Mar 02, 2010 26.40 27.63 26.27 27.25 108,415,640 +1.70(+6.67%)
Mar 01, 2010 26.45 26.45 25.47 25.54 82,152,016 -0.81(-3.06%)
Feb 26, 2010 26.66 26.67 26.23 26.35 42,547,980 -0.36(-1.34%)
Feb 25, 2010 26.74 27.30 26.20 26.71 48,505,416 -0.50(-1.82%)
Feb 24, 2010 27.73 27.78 27.06 27.20 37,742,508 -0.36(-1.30%)
Feb 23, 2010 27.89 28.00 27.46 27.56 25,065,772 -0.34(-1.20%)
Feb 22, 2010 28.47 28.53 27.67 27.90 38,673,780 -0.41(-1.47%)
Feb 19, 2010 28.47 28.50 28.23 28.31 37,254,868 -0.16(-0.55%)
Feb 18, 2010 28.23 28.56 28.17 28.47 27,272,460 +0.27(+0.96%)
Feb 17, 2010 27.96 28.39 27.91 28.20 34,583,928 +0.29(+1.05%)
Feb 16, 2010 27.96 28.11 27.68 27.91 47,963,812 +0.13(+0.46%)
Feb 12, 2010 27.30 27.78 27.78 27.78 52,175,424 +0.59(+2.18%)
Feb 11, 2010 26.65 27.26 26.46 27.18 47,823,440 +0.41(+1.55%)
Feb 10, 2010 26.97 27.29 26.69 26.77 33,095,074 -0.34(-1.27%)
Feb 09, 2010 27.12 27.38 26.92 27.11 39,971,000 +0.29(+1.07%)
Feb 08, 2010 27.25 27.31 26.80 26.83 38,276,460 -0.38(-1.39%)
Feb 05, 2010 27.47 27.60 26.77 27.20 55,054,808 -0.09(-0.34%)
Feb 04, 2010 28.08 28.09 27.28 27.30 55,750,900 -1.04(-3.68%)
Feb 03, 2010 27.86 28.41 27.61 28.34 51,507,684 +0.26(+0.94%)
Feb 02, 2010 28.48 28.53 27.88 28.08 63,536,628 -0.36(-1.28%)
Feb 01, 2010 28.07 28.58 27.66 28.44 76,500,352 +0.41(+1.48%)
Jan 29, 2010 29.20 29.24 27.53 28.03 157,769,552 -0.92(-3.19%)
Jan 28, 2010 30.12 30.12 28.61 28.95 182,967,776 -4.81(-14.24%)
Jan 27, 2010 33.27 33.83 33.09 33.76 37,802,980 +0.22(+0.66%)
Jan 26, 2010 33.54 33.95 33.30 33.53 25,624,386 -0.01(-0.04%)
Jan 25, 2010 33.59 34.11 33.40 33.55 21,400,618 +0.09(+0.28%)
Jan 22, 2010 34.41 34.74 33.38 33.46 31,052,752 -0.94(-2.72%)
Jan 21, 2010 34.56 35.04 34.27 34.39 26,152,450 -0.19(-0.54%)
Jan 20, 2010 34.98 35.00 34.18 34.58 25,381,074 -0.69(-1.97%)
Jan 19, 2010 34.77 35.54 34.72 35.27 23,162,412 +0.56(+1.63%)
Jan 15, 2010 34.76 34.71 34.71 34.71 30,119,616 +0.11(+0.33%)
Jan 14, 2010 34.51 34.84 34.48 34.59 19,228,918 -0.24(-0.68%)
Jan 13, 2010 34.94 35.01 34.49 34.83 17,376,062 +0.15(+0.43%)
Jan 12, 2010 34.94 35.19 34.38 34.68 25,181,864 -0.57(-1.62%)
Jan 11, 2010 35.46 35.54 34.79 35.25 20,516,288 -0.13(-0.36%)
Jan 08, 2010 35.12 35.61 34.96 35.38 36,273,316 +0.35(+1.00%)
Jan 07, 2010 34.15 35.06 34.01 35.03 35,315,068 +0.99(+2.90%)
Jan 06, 2010 34.51 34.64 33.88 34.04 31,802,384 -0.34(-0.98%)
Jan 05, 2010 33.98 34.56 33.97 34.38 33,895,944 +0.81(+2.41%)
Jan 04, 2010 33.46 33.84 33.30 33.57 20,373,328 +0.49(+1.47%)
Dec 31, 2009 33.53 33.08 33.08 33.08 10,762,509 -0.43(-1.28%)
Dec 30, 2009 33.12 33.61 33.07 33.51 10,570,101 +0.15(+0.45%)
Dec 29, 2009 33.08 33.53 32.98 33.36 12,353,029 +0.28(+0.84%)
Dec 28, 2009 32.93 33.10 32.72 33.08 10,362,210 +0.11(+0.35%)
Dec 24, 2009 32.85 32.98 32.75 32.97 5,257,651 +0.11(+0.33%)
Dec 23, 2009 32.88 32.90 32.70 32.86 12,236,831 +0.08(+0.24%)
Dec 22, 2009 32.65 32.83 32.46 32.78 13,545,563 +0.31(+0.95%)
Dec 21, 2009 32.10 32.71 32.05 32.48 16,294,951 +0.60(+1.88%)
Dec 18, 2009 31.70 31.90 31.50 31.87 25,824,602 +0.19(+0.59%)
Dec 17, 2009 31.95 32.06 31.64 31.69 13,099,517 -0.27(-0.85%)
Dec 16, 2009 32.11 32.21 31.93 31.96 13,609,302 -0.14(-0.42%)
Dec 15, 2009 31.88 32.37 31.79 32.10 15,820,399 +0.15(+0.47%)
Dec 14, 2009 32.05 32.34 31.88 31.95 16,436,715 -0.16(-0.51%)
Dec 11, 2009 32.63 32.81 31.99 32.11 23,062,364 -0.47(-1.45%)
Dec 10, 2009 32.20 32.75 32.15 32.58 20,823,364 +0.56(+1.76%)
Dec 09, 2009 31.72 32.09 31.60 32.02 15,969,563 +0.13(+0.40%)
Dec 08, 2009 31.97 32.33 31.56 31.89 18,392,562 -0.21(-0.67%)
Dec 07, 2009 32.26 32.48 32.04 32.10 11,865,543 -0.19(-0.60%)
Dec 04, 2009 32.20 32.67 31.95 32.30 20,509,992 +0.38(+1.19%)
Dec 03, 2009 32.22 32.38 31.90 31.92 15,031,642 -0.31(-0.95%)
Dec 02, 2009 32.34 32.58 32.11 32.23 17,592,402 +0.00(+0.00%)
Dec 01, 2009 32.18 32.52 32.10 32.23 19,772,164 +0.04(+0.13%)
Nov 30, 2009 32.05 32.23 31.70 32.18 15,883,916 +0.01(+0.02%)
Nov 27, 2009 32.00 32.46 31.96 32.17 8,630,006 -0.32(-0.99%)
Nov 25, 2009 32.68 32.78 32.43 32.50 11,646,201 -0.09(-0.26%)
Nov 24, 2009 32.83 32.90 32.45 32.58 15,529,765 +0.01(+0.02%)
Nov 23, 2009 32.36 32.83 32.36 32.58 13,146,014 +0.32(+1.00%)
Nov 20, 2009 32.01 32.36 32.01 32.25 17,559,950 +0.01(+0.02%)
Nov 19, 2009 32.22 32.44 31.86 32.25 20,859,510 -0.29(-0.88%)
Nov 18, 2009 32.78 32.85 32.33 32.53 18,416,396 -0.36(-1.09%)
Nov 17, 2009 32.60 32.89 32.51 32.89 14,446,467 +0.34(+1.05%)
Nov 16, 2009 32.83 33.08 32.39 32.55 18,722,690 -0.19(-0.57%)
Nov 13, 2009 32.54 32.90 32.35 32.73 22,943,216 +0.66(+2.05%)
Nov 12, 2009 31.97 32.32 31.84 32.07 19,905,002 +0.14(+0.43%)
Nov 11, 2009 31.73 32.00 31.72 31.94 21,937,376 +0.22(+0.70%)
Nov 10, 2009 31.94 32.00 31.67 31.72 17,496,902 -0.28(-0.89%)
Nov 09, 2009 31.64 32.18 31.57 32.00 24,921,092 +0.61(+1.94%)
Nov 06, 2009 31.12 31.45 31.04 31.40 22,363,792 +0.04(+0.11%)
Nov 05, 2009 30.79 31.38 30.69 31.36 51,089,148 +1.61(+5.41%)
Nov 04, 2009 30.33 30.56 29.69 29.75 33,844,920 -0.44(-1.47%)
Nov 03, 2009 29.84 30.24 29.67 30.19 26,226,976 +0.29(+0.98%)
Nov 02, 2009 29.57 30.04 29.38 29.90 20,496,360 +0.34(+1.16%)
Oct 30, 2009 30.49 30.81 29.55 29.56 29,849,936 -0.67(-2.22%)
Oct 29, 2009 30.04 30.43 29.94 30.23 28,534,110 +0.46(+1.54%)
Oct 28, 2009 29.38 30.02 29.32 29.77 31,599,724 +0.45(+1.54%)
Oct 27, 2009 29.19 29.55 29.10 29.32 21,096,268 +0.23(+0.79%)
Oct 26, 2009 29.01 29.65 28.87 29.09 23,875,820 -0.01(-0.05%)
Oct 23, 2009 29.22 29.40 28.99 29.11 22,888,024 -0.27(-0.92%)
Oct 22, 2009 29.13 29.49 28.71 29.38 35,429,276 -0.24(-0.80%)
Oct 21, 2009 29.51 30.00 29.51 29.61 24,561,348 +0.07(+0.24%)
Oct 20, 2009 29.92 30.00 29.39 29.54 24,362,380 -0.54(-1.79%)
Oct 19, 2009 30.03 30.28 29.72 30.08 18,351,188 +0.07(+0.24%)
Oct 16, 2009 30.38 30.44 29.55 30.01 31,805,832 -0.35(-1.15%)
Oct 15, 2009 30.12 30.38 29.95 30.36 22,209,572 +0.16(+0.52%)
Oct 14, 2009 29.92 30.29 29.76 30.20 32,209,742 +0.67(+2.28%)
Oct 13, 2009 29.77 29.92 29.38 29.53 21,587,392 -0.18(-0.60%)
Oct 12, 2009 29.95 30.04 29.46 29.71 19,200,752 -0.11(-0.38%)
Oct 09, 2009 29.65 29.87 28.96 29.82 48,382,900 +0.18(+0.60%)
Oct 08, 2009 30.52 30.52 29.59 29.64 34,148,152 -0.52(-1.73%)
Oct 07, 2009 30.34 30.51 30.05 30.17 21,435,822 -0.31(-1.03%)
Oct 06, 2009 30.24 31.04 30.19 30.48 34,369,636 +0.49(+1.62%)
Oct 05, 2009 29.75 30.24 29.56 29.99 24,885,616 +0.36(+1.21%)
Oct 02, 2009 30.31 30.48 29.48 29.64 48,539,592 -0.90(-2.95%)
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.