Stock Quote

Qualcomm, Inc. (NQ: QCOM )

112.98 -1.86 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.59 35.71 35.19 35.26 10,647,178 -0.53(-1.48%)
Jul 28, 2006 34.95 35.98 34.78 35.79 15,594,261 +1.27(+3.68%)
Jul 27, 2006 35.18 35.58 34.50 34.52 16,460,656 -0.46(-1.32%)
Jul 26, 2006 34.38 35.26 33.94 34.98 21,224,048 +0.70(+2.04%)
Jul 25, 2006 35.30 35.68 34.25 34.28 16,279,909 -1.10(-3.11%)
Jul 24, 2006 34.56 35.59 34.34 35.38 16,138,980 +0.94(+2.73%)
Jul 21, 2006 35.13 35.15 34.11 34.44 25,940,988 -1.41(-3.93%)
Jul 20, 2006 36.26 37.27 35.59 35.85 36,657,616 -0.88(-2.40%)
Jul 19, 2006 37.40 37.79 36.42 36.73 33,408,824 -0.67(-1.79%)
Jul 18, 2006 36.75 37.50 36.23 37.40 14,300,390 +0.84(+2.30%)
Jul 17, 2006 36.99 37.39 36.29 36.56 14,545,354 +0.19(+0.52%)
Jul 14, 2006 36.49 37.09 35.73 36.37 16,493,091 -0.19(-0.52%)
Jul 13, 2006 37.17 37.85 36.55 36.56 15,502,667 -0.99(-2.64%)
Jul 12, 2006 38.77 39.03 37.19 37.55 14,079,150 -1.32(-3.40%)
Jul 11, 2006 37.56 39.00 37.39 38.87 20,640,328 +1.07(+2.83%)
Jul 10, 2006 38.15 38.23 37.10 37.80 14,609,977 -0.20(-0.53%)
Jul 07, 2006 38.15 38.51 37.64 38.00 12,651,189 -0.47(-1.22%)
Jul 06, 2006 38.18 38.64 37.91 38.47 13,693,155 +0.30(+0.79%)
Jul 05, 2006 39.38 39.41 37.92 38.17 18,874,432 -1.29(-3.27%)
Jul 03, 2006 39.47 39.72 39.15 39.46 7,048,464 -0.61(-1.52%)
Jun 30, 2006 40.74 40.92 39.91 40.07 12,746,709 -0.47(-1.16%)
Jun 29, 2006 39.98 40.78 38.94 40.54 20,039,900 +1.07(+2.71%)
Jun 28, 2006 38.97 39.53 38.57 39.47 13,714,354 +0.78(+2.02%)
Jun 27, 2006 39.90 40.38 38.54 38.69 16,609,211 -1.40(-3.49%)
Jun 26, 2006 40.00 40.66 39.70 40.09 16,723,300 +0.59(+1.49%)
Jun 23, 2006 40.21 40.32 38.77 39.50 52,917,556 -1.88(-4.54%)
Jun 22, 2006 43.87 43.90 41.22 41.38 35,085,024 -2.82(-6.38%)
Jun 21, 2006 44.04 45.00 43.81 44.20 15,808,238 +0.29(+0.66%)
Jun 20, 2006 43.62 44.40 43.10 43.91 13,471,846 +0.52(+1.20%)
Jun 19, 2006 44.32 44.39 43.04 43.39 14,534,101 -0.56(-1.27%)
Jun 16, 2006 44.66 45.00 43.02 43.95 27,558,532 -0.94(-2.09%)
Jun 15, 2006 43.65 45.00 43.45 44.89 19,466,446 +1.64(+3.79%)
Jun 14, 2006 42.21 43.30 41.92 43.25 20,368,544 +1.41(+3.37%)
Jun 13, 2006 42.71 42.92 41.57 41.84 37,462,788 +0.65(+1.58%)
Jun 12, 2006 43.27 43.50 41.05 41.19 23,465,868 -2.25(-5.18%)
Jun 09, 2006 45.00 45.42 43.04 43.44 17,768,344 -1.01(-2.27%)
Jun 08, 2006 44.81 45.11 42.24 44.45 27,976,380 -1.03(-2.26%)
Jun 07, 2006 46.36 46.73 45.34 45.48 12,261,394 -0.69(-1.49%)
Jun 06, 2006 45.68 46.47 45.51 46.17 13,510,817 +0.49(+1.07%)
Jun 05, 2006 46.66 46.97 45.66 45.68 11,276,006 -1.32(-2.81%)
Jun 02, 2006 47.51 47.77 46.46 47.00 11,744,288 -0.05(-0.11%)
Jun 01, 2006 45.20 47.05 44.79 47.05 15,979,666 +1.84(+4.07%)
May 31, 2006 44.73 45.46 44.46 45.21 13,534,705 +0.49(+1.10%)
May 30, 2006 45.61 45.90 44.72 44.72 14,906,501 -1.31(-2.85%)
May 26, 2006 46.23 46.43 45.60 46.03 9,158,538 -0.03(-0.07%)
May 25, 2006 46.00 46.40 45.40 46.06 13,203,208 +0.47(+1.03%)
May 24, 2006 45.12 45.88 44.10 45.59 23,278,752 +0.21(+0.46%)
May 23, 2006 46.89 47.17 45.38 45.38 16,402,639 -1.25(-2.68%)
May 22, 2006 46.45 47.18 46.10 46.63 14,452,732 -0.44(-0.93%)
May 19, 2006 46.09 47.70 46.00 47.07 22,836,076 +0.72(+1.55%)
May 18, 2006 47.25 47.70 46.28 46.35 15,347,908 -0.55(-1.17%)
May 17, 2006 46.33 47.81 46.24 46.90 22,415,882 -1.29(-2.68%)
May 16, 2006 48.75 49.50 47.99 48.19 14,160,026 -0.44(-0.90%)
May 15, 2006 48.56 48.81 47.36 48.63 18,582,014 -0.36(-0.73%)
May 12, 2006 49.34 49.63 48.55 48.99 15,027,787 -0.41(-0.83%)
May 11, 2006 51.53 51.74 48.82 49.40 20,574,638 -2.26(-4.37%)
May 10, 2006 52.47 52.68 51.42 51.66 10,555,265 -1.08(-2.05%)
May 09, 2006 52.77 52.99 52.60 52.74 7,634,932 +0.08(+0.15%)
May 08, 2006 52.36 52.75 52.12 52.66 8,924,922 +0.10(+0.19%)
May 05, 2006 52.71 53.00 52.31 52.56 9,867,213 +0.22(+0.42%)
May 04, 2006 52.02 53.01 51.95 52.34 15,770,151 +0.59(+1.14%)
May 03, 2006 52.24 52.24 51.05 51.75 17,977,024 +0.69(+1.35%)
May 02, 2006 50.70 51.36 50.39 51.06 8,894,788 +0.41(+0.81%)
May 01, 2006 51.46 51.71 50.28 50.65 11,136,597 -0.69(-1.34%)
Apr 28, 2006 52.20 52.24 51.32 51.34 8,186,300 -0.69(-1.33%)
Apr 27, 2006 50.77 52.46 50.77 52.03 12,375,333 +0.95(+1.86%)
Apr 26, 2006 51.56 51.87 50.84 51.08 8,972,534 -0.48(-0.93%)
Apr 25, 2006 52.45 52.45 51.25 51.56 10,202,915 -0.77(-1.47%)
Apr 24, 2006 51.07 52.49 51.06 52.33 14,477,460 +0.94(+1.83%)
Apr 21, 2006 51.72 52.10 50.91 51.39 14,823,104 -0.45(-0.87%)
Apr 20, 2006 52.31 52.40 51.20 51.84 13,474,404 -0.66(-1.26%)
Apr 19, 2006 52.49 52.58 51.85 52.50 13,498,399 +0.47(+0.90%)
Apr 18, 2006 51.38 52.49 51.32 52.03 12,104,683 +1.01(+1.98%)
Apr 17, 2006 51.42 51.93 50.63 51.02 9,425,660 -0.46(-0.89%)
Apr 13, 2006 50.93 51.84 50.93 51.48 7,865,020 +0.51(+1.00%)
Apr 12, 2006 51.39 51.70 50.97 50.97 7,224,297 -0.42(-0.82%)
Apr 11, 2006 51.63 52.03 50.91 51.39 11,033,054 -0.19(-0.37%)
Apr 10, 2006 51.78 52.07 51.00 51.58 7,284,403 -0.38(-0.73%)
Apr 07, 2006 51.91 52.48 51.73 51.96 14,131,964 +0.20(+0.39%)
Apr 06, 2006 51.75 51.99 51.16 51.76 9,981,746 +0.09(+0.17%)
Apr 05, 2006 51.69 51.80 51.18 51.67 9,798,058 -0.14(-0.27%)
Apr 04, 2006 51.90 51.96 51.03 51.81 13,998,536 +0.63(+1.23%)
Apr 03, 2006 51.14 51.72 51.03 51.18 13,742,406 +0.57(+1.13%)
Mar 31, 2006 51.16 51.41 50.43 50.61 12,081,960 -0.24(-0.47%)
Mar 30, 2006 50.88 51.75 50.75 50.85 13,536,949 +0.13(+0.26%)
Mar 29, 2006 49.62 51.10 49.52 50.72 15,649,781 +1.36(+2.76%)
Mar 28, 2006 49.58 50.53 49.17 49.36 12,904,725 -0.35(-0.70%)
Mar 27, 2006 49.48 50.14 49.44 49.71 8,258,476 +0.36(+0.73%)
Mar 24, 2006 49.69 50.20 48.89 49.35 10,106,529 -0.23(-0.46%)
Mar 23, 2006 49.68 49.90 49.15 49.58 10,006,800 -0.17(-0.34%)
Mar 22, 2006 49.41 50.19 49.32 49.75 11,616,700 +0.16(+0.32%)
Mar 21, 2006 49.76 51.00 49.51 49.59 17,391,856 -0.72(-1.43%)
Mar 20, 2006 50.55 50.96 50.20 50.31 9,716,717 -0.46(-0.91%)
Mar 17, 2006 49.94 50.98 49.92 50.77 20,416,422 +0.90(+1.80%)
Mar 16, 2006 50.31 51.18 49.87 49.87 23,760,616 +0.06(+0.12%)
Mar 15, 2006 49.41 49.84 49.10 49.81 12,740,013 +0.56(+1.14%)
Mar 14, 2006 48.10 49.37 48.00 49.25 12,899,113 +1.04(+2.16%)
Mar 13, 2006 48.65 48.83 47.95 48.21 10,254,149 +0.21(+0.44%)
Mar 10, 2006 47.98 48.65 47.50 48.00 11,782,935 -0.10(-0.21%)
Mar 09, 2006 49.56 49.94 48.03 48.10 17,084,176 -1.43(-2.89%)
Mar 08, 2006 47.96 49.88 47.70 49.53 27,269,140 +1.67(+3.49%)
Mar 07, 2006 48.40 48.42 47.44 47.86 23,360,496 +0.44(+0.93%)
Mar 06, 2006 47.55 48.36 47.10 47.42 10,589,254 -0.21(-0.44%)
Mar 03, 2006 47.45 48.74 47.27 47.63 11,380,363 -0.20(-0.42%)
Mar 02, 2006 47.35 48.76 47.24 47.83 12,840,045 -0.20(-0.42%)
Mar 01, 2006 47.23 48.29 46.79 48.03 10,745,911 +0.87(+1.84%)
Feb 28, 2006 48.35 48.40 46.99 47.16 14,225,119 -1.19(-2.46%)
Feb 27, 2006 47.13 48.49 46.97 48.35 11,439,256 +1.16(+2.46%)
Feb 24, 2006 47.09 47.28 46.58 47.19 7,123,297 +0.26(+0.55%)
Feb 23, 2006 47.47 47.67 46.85 46.93 8,423,466 -0.85(-1.78%)
Feb 22, 2006 47.00 48.48 46.85 47.78 11,532,433 +0.84(+1.79%)
Feb 21, 2006 48.08 48.19 46.71 46.94 11,795,242 -1.37(-2.84%)
Feb 17, 2006 47.89 48.88 47.68 48.31 14,800,845 +0.21(+0.44%)
Feb 16, 2006 47.49 48.11 47.00 48.10 14,247,900 +0.76(+1.61%)
Feb 15, 2006 47.27 47.96 46.75 47.34 12,614,227 -0.26(-0.55%)
Feb 14, 2006 46.36 47.96 46.09 47.60 16,978,838 +1.65(+3.59%)
Feb 13, 2006 46.30 46.52 45.48 45.95 9,316,237 -0.71(-1.52%)
Feb 10, 2006 46.40 46.80 45.74 46.66 8,898,836 +0.50(+1.08%)
Feb 09, 2006 47.05 47.32 46.06 46.16 9,714,026 -0.81(-1.72%)
Feb 08, 2006 45.85 47.13 45.81 46.97 11,594,561 +1.24(+2.71%)
Feb 07, 2006 45.85 46.12 45.08 45.73 11,867,122 -0.20(-0.44%)
Feb 06, 2006 45.82 46.34 45.51 45.93 8,961,774 -0.15(-0.33%)
Feb 03, 2006 46.55 46.80 45.75 46.08 11,569,615 -0.80(-1.71%)
Feb 02, 2006 47.59 47.91 46.87 46.88 9,859,487 -1.05(-2.19%)
Feb 01, 2006 47.47 48.30 47.13 47.93 12,480,983 -0.03(-0.06%)
Jan 31, 2006 48.37 48.86 47.54 47.96 12,810,514 -0.61(-1.26%)
Jan 30, 2006 48.09 48.80 47.91 48.57 12,418,675 +0.55(+1.15%)
Jan 27, 2006 47.56 48.17 47.10 48.02 14,466,289 +0.52(+1.09%)
Jan 26, 2006 46.74 48.09 46.50 47.50 19,733,608 -0.08(-0.17%)
Jan 25, 2006 48.07 48.60 47.11 47.58 17,309,352 -0.49(-1.02%)
Jan 24, 2006 47.25 48.30 46.96 48.07 13,907,044 +1.15(+2.45%)
Jan 23, 2006 46.75 47.19 46.50 46.92 10,815,941 -0.04(-0.09%)
Jan 20, 2006 48.47 48.68 46.53 46.96 21,029,930 -1.71(-3.51%)
Jan 19, 2006 48.22 48.72 47.61 48.67 14,107,588 +0.92(+1.93%)
Jan 18, 2006 47.42 48.48 47.40 47.75 13,203,917 -0.37(-0.77%)
Jan 17, 2006 47.42 48.33 47.31 48.12 13,169,017 -0.52(-1.07%)
Jan 13, 2006 48.92 49.00 48.06 48.64 11,708,674 -0.36(-0.73%)
Jan 12, 2006 48.60 49.30 48.27 49.00 16,641,600 +0.20(+0.41%)
Jan 11, 2006 47.55 49.45 47.30 48.80 20,006,256 +1.42(+3.00%)
Jan 10, 2006 47.16 48.00 47.09 47.38 12,886,221 -0.19(-0.40%)
Jan 09, 2006 46.94 47.70 46.91 47.57 14,562,925 +0.21(+0.44%)
Jan 06, 2006 45.55 47.39 45.36 47.36 26,689,918 +2.15(+4.76%)
Jan 05, 2006 45.23 45.68 45.00 45.21 10,866,567 -0.22(-0.48%)
Jan 04, 2006 44.00 45.49 43.93 45.43 16,830,288 +1.43(+3.25%)
Jan 03, 2006 43.25 44.35 42.91 44.00 15,828,383 +0.92(+2.14%)
Dec 30, 2005 43.23 43.50 42.98 43.08 8,620,309 -0.46(-1.06%)
Dec 29, 2005 43.65 44.12 43.42 43.54 7,923,891 -0.11(-0.25%)
Dec 28, 2005 43.72 44.10 43.53 43.65 7,204,700 +0.01(+0.02%)
Dec 27, 2005 44.27 44.68 43.41 43.64 8,684,300 -0.75(-1.69%)
Dec 23, 2005 44.77 44.85 44.25 44.39 5,371,165 +0.00(+0.00%)
Dec 22, 2005 44.24 44.55 43.59 44.39 9,768,175 +0.40(+0.91%)
Dec 21, 2005 44.21 44.85 43.75 43.99 11,116,931 -0.10(-0.23%)
Dec 20, 2005 43.75 44.80 43.69 44.09 15,947,896 +0.40(+0.92%)
Dec 19, 2005 45.42 45.51 43.65 43.69 14,549,774 -1.26(-2.80%)
Dec 16, 2005 45.63 46.15 44.89 44.95 26,653,614 -0.79(-1.73%)
Dec 15, 2005 46.23 46.58 45.45 45.74 11,021,355 -0.49(-1.06%)
Dec 14, 2005 45.75 46.60 45.64 46.23 15,107,437 +0.39(+0.85%)
Dec 13, 2005 45.19 46.24 45.18 45.84 14,895,834 +0.64(+1.42%)
Dec 12, 2005 44.45 45.30 44.43 45.20 9,313,443 +0.75(+1.69%)
Dec 09, 2005 44.52 44.80 44.07 44.45 10,016,992 +0.24(+0.54%)
Dec 08, 2005 45.61 45.86 43.95 44.21 21,430,360 -0.79(-1.76%)
Dec 07, 2005 44.64 45.15 44.55 45.00 8,809,007 +0.26(+0.58%)
Dec 06, 2005 44.71 45.32 44.46 44.74 11,042,906 +0.25(+0.56%)
Dec 05, 2005 45.01 45.32 44.34 44.49 11,896,056 -0.71(-1.57%)
Dec 02, 2005 45.30 45.60 44.72 45.20 11,472,512 -0.40(-0.88%)
Dec 01, 2005 45.17 45.95 45.10 45.60 14,421,615 +0.13(+0.29%)
Nov 30, 2005 45.77 46.14 45.41 45.47 11,488,554 -0.07(-0.15%)
Nov 29, 2005 46.19 46.51 45.48 45.54 12,250,777 -0.50(-1.09%)
Nov 28, 2005 46.25 46.29 45.56 46.04 12,525,964 -0.14(-0.30%)
Nov 25, 2005 46.16 46.23 45.93 46.18 3,648,608 +0.17(+0.37%)
Nov 23, 2005 45.88 46.29 45.76 46.01 11,393,118 +0.08(+0.17%)
Nov 22, 2005 45.95 46.23 45.47 45.93 12,540,439 -0.15(-0.33%)
Nov 21, 2005 45.65 46.29 45.55 46.08 11,127,093 +0.15(+0.33%)
Nov 18, 2005 46.05 46.32 45.31 45.93 19,328,540 +0.40(+0.88%)
Nov 17, 2005 45.24 45.66 44.96 45.53 13,469,721 +0.58(+1.29%)
Nov 16, 2005 45.15 45.24 44.66 44.95 10,403,112 +0.01(+0.02%)
Nov 15, 2005 45.61 45.78 44.53 44.94 13,638,621 -0.59(-1.30%)
Nov 14, 2005 45.24 46.00 45.15 45.53 8,470,772 +0.11(+0.24%)
Nov 11, 2005 45.60 46.15 45.23 45.42 12,493,935 -0.24(-0.53%)
Nov 10, 2005 44.97 45.67 44.31 45.66 13,049,323 +0.99(+2.22%)
Nov 09, 2005 45.21 45.68 44.48 44.67 12,895,618 -0.62(-1.37%)
Nov 08, 2005 44.32 45.47 44.28 45.29 15,613,577 +0.65(+1.46%)
Nov 07, 2005 44.83 45.26 44.36 44.64 14,143,908 -0.16(-0.36%)
Nov 04, 2005 44.41 44.88 43.44 44.80 19,170,306 +0.78(+1.77%)
Nov 03, 2005 42.70 44.46 42.52 44.02 44,419,092 +3.64(+9.01%)
Nov 02, 2005 39.42 40.64 39.12 40.38 27,616,460 +0.89(+2.25%)
Nov 01, 2005 39.86 39.86 39.08 39.49 25,278,808 -0.27(-0.68%)
Oct 31, 2005 40.61 40.91 39.02 39.76 39,171,648 -1.31(-3.19%)
Oct 28, 2005 40.20 41.33 39.68 41.07 40,727,396 -1.98(-4.60%)
Oct 27, 2005 44.55 44.64 42.91 43.05 18,534,332 -1.80(-4.01%)
Oct 26, 2005 45.00 45.99 44.52 44.85 15,905,938 -0.31(-0.69%)
Oct 25, 2005 45.15 45.60 44.54 45.16 12,267,578 -0.54(-1.18%)
Oct 24, 2005 44.99 45.70 44.60 45.70 14,587,750 +0.70(+1.56%)
Oct 21, 2005 44.39 45.16 43.86 45.00 23,218,308 +1.65(+3.81%)
Oct 20, 2005 43.90 44.71 43.08 43.35 17,807,216 -0.67(-1.52%)
Oct 19, 2005 42.50 44.15 42.18 44.02 19,093,140 +1.57(+3.70%)
Oct 18, 2005 42.18 42.80 41.85 42.45 11,950,549 +0.26(+0.62%)
Oct 17, 2005 41.90 42.39 41.56 42.19 9,848,971 +0.26(+0.62%)
Oct 14, 2005 42.10 42.44 41.36 41.93 15,003,552 +0.23(+0.55%)
Oct 13, 2005 42.16 42.43 41.43 41.70 20,228,668 -0.65(-1.53%)
Oct 12, 2005 43.20 43.88 42.25 42.35 17,923,692 -1.11(-2.55%)
Oct 11, 2005 43.66 43.89 43.11 43.46 10,189,575 -0.22(-0.50%)
Oct 10, 2005 43.84 44.54 43.52 43.68 9,254,702 -0.24(-0.55%)
Oct 07, 2005 44.70 44.90 43.67 43.92 10,771,011 -0.23(-0.52%)
Oct 06, 2005 45.07 45.47 43.65 44.15 18,355,756 -1.00(-2.21%)
Oct 05, 2005 45.46 46.15 45.15 45.15 13,066,841 -0.46(-1.01%)
Oct 04, 2005 44.90 46.28 44.80 45.61 17,300,324 +0.56(+1.24%)
Oct 03, 2005 44.93 45.27 44.72 45.05 15,036,660 +0.30(+0.67%)
Sep 30, 2005 44.91 45.02 44.35 44.75 12,117,199 -0.24(-0.53%)
Sep 29, 2005 44.40 45.05 44.21 44.99 18,965,008 +0.48(+1.08%)
Sep 28, 2005 44.47 44.85 44.14 44.51 13,410,235 +0.16(+0.36%)
Sep 27, 2005 44.54 44.84 44.08 44.35 9,933,195 -0.05(-0.11%)
Sep 26, 2005 44.88 44.99 44.15 44.40 13,015,774 -0.36(-0.80%)
Sep 23, 2005 44.76 44.92 43.83 44.76 14,108,762 +0.76(+1.73%)
Sep 22, 2005 44.00 44.52 43.68 44.00 14,952,769 +0.27(+0.62%)
Sep 21, 2005 43.70 44.43 43.25 43.73 23,264,796 +0.31(+0.71%)
Sep 20, 2005 43.33 44.47 43.30 43.42 24,312,858 +0.71(+1.66%)
Sep 19, 2005 43.17 43.30 42.34 42.71 10,286,893 -0.61(-1.41%)
Sep 16, 2005 42.37 43.36 42.20 43.32 19,875,246 +1.07(+2.53%)
Sep 15, 2005 42.27 42.50 41.99 42.25 8,684,486 +0.18(+0.43%)
Sep 14, 2005 42.72 42.96 41.81 42.07 12,493,700 -0.78(-1.82%)
Sep 13, 2005 42.55 43.51 42.43 42.85 13,377,074 +0.30(+0.71%)
Sep 12, 2005 42.48 42.70 42.24 42.55 9,530,756 -0.26(-0.61%)
Sep 09, 2005 41.82 42.96 41.36 42.81 19,022,808 +1.07(+2.56%)
Sep 08, 2005 41.03 41.97 40.70 41.74 16,898,460 +1.14(+2.81%)
Sep 07, 2005 40.44 40.85 40.38 40.60 9,513,405 +0.05(+0.12%)
Sep 06, 2005 40.04 40.77 40.01 40.55 9,412,072 +0.59(+1.48%)
Sep 02, 2005 39.99 40.35 39.87 39.96 6,768,340 -0.04(-0.10%)
Sep 01, 2005 39.47 40.26 39.43 40.00 9,777,233 +0.29(+0.73%)
Aug 31, 2005 39.82 39.89 39.04 39.71 12,047,906 -0.15(-0.38%)
Aug 30, 2005 39.84 39.90 39.27 39.86 9,715,814 -0.11(-0.28%)
Aug 29, 2005 39.56 40.25 39.55 39.97 7,112,438 +0.12(+0.30%)
Aug 26, 2005 39.92 40.14 39.51 39.85 7,650,709 -0.21(-0.52%)
Aug 25, 2005 39.97 40.12 39.59 40.06 8,373,184 +0.44(+1.11%)
Aug 24, 2005 40.03 40.87 39.51 39.62 10,063,110 -0.67(-1.66%)
Aug 23, 2005 40.43 40.87 40.27 40.29 7,433,821 -0.26(-0.64%)
Aug 22, 2005 40.25 41.15 40.25 40.55 10,937,102 +0.34(+0.85%)
Aug 19, 2005 39.88 40.52 39.80 40.21 9,715,774 +0.28(+0.70%)
Aug 18, 2005 39.75 40.45 39.75 39.93 10,098,436 -0.19(-0.47%)
Aug 17, 2005 40.26 40.55 39.80 40.12 10,298,481 -0.13(-0.32%)
Aug 16, 2005 41.40 41.47 39.97 40.25 15,984,682 -1.21(-2.92%)
Aug 15, 2005 40.49 41.73 40.44 41.46 13,776,225 +0.67(+1.64%)
Aug 12, 2005 40.07 40.80 40.02 40.79 12,625,090 +0.31(+0.77%)
Aug 11, 2005 39.48 40.64 39.45 40.48 20,172,236 +1.27(+3.24%)
Aug 10, 2005 39.56 40.21 39.14 39.21 18,052,712 +0.44(+1.13%)
Aug 09, 2005 39.20 39.51 38.61 38.77 9,357,411 -0.43(-1.10%)
Aug 08, 2005 39.08 39.68 39.08 39.20 7,086,446 +0.04(+0.10%)
Aug 05, 2005 39.33 39.71 38.98 39.16 7,364,858 -0.40(-1.01%)
Aug 04, 2005 39.51 39.92 39.30 39.56 8,083,599 -0.37(-0.93%)
Aug 03, 2005 39.35 40.00 39.22 39.93 9,681,050 +0.28(+0.71%)
Aug 02, 2005 39.03 39.83 38.92 39.65 9,852,375 +0.65(+1.67%)
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.