Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.37 USD -0.13 (-0.08%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.44 42.66 40.27 42.42 31,439,236 +2.14(+5.31%)
Jan 30, 2008 40.30 41.06 39.89 40.28 16,088,669 -0.02(-0.05%)
Jan 29, 2008 40.61 40.62 39.84 40.30 14,904,258 -0.20(-0.49%)
Jan 28, 2008 39.75 40.68 39.60 40.50 13,363,241 +0.50(+1.25%)
Jan 25, 2008 40.15 41.00 39.74 40.00 24,946,156 -0.41(-1.01%)
Jan 24, 2008 39.38 40.95 38.88 40.41 46,049,660 +3.78(+10.32%)
Jan 23, 2008 35.89 37.59 35.66 36.63 40,732,730 -0.29(-0.79%)
Jan 22, 2008 37.33 38.35 35.17 36.92 29,725,863 -1.43(-3.73%)
Jan 21, 2008 39.17 39.74 38.00 38.35 29,243,101 +0.00(+0.00%)
Jan 18, 2008 39.17 39.74 38.00 38.35 29,243,101 -0.71(-1.82%)
Jan 17, 2008 40.06 40.20 38.90 39.06 23,282,765 -0.90(-2.25%)
Jan 16, 2008 39.95 40.27 39.58 39.96 29,029,760 +0.61(+1.55%)
Jan 15, 2008 39.61 40.00 39.00 39.35 19,678,120 -0.65(-1.63%)
Jan 14, 2008 39.10 40.58 39.05 40.00 29,197,674 +1.37(+3.55%)
Jan 11, 2008 37.84 39.07 37.33 38.63 32,469,343 +0.64(+1.68%)
Jan 10, 2008 37.53 38.79 37.00 37.99 22,563,256 +0.20(+0.53%)
Jan 09, 2008 36.06 37.87 36.00 37.79 27,370,838 +1.80(+5.00%)
Jan 08, 2008 36.46 37.45 35.97 35.99 27,124,170 -0.46(-1.26%)
Jan 07, 2008 37.05 37.31 35.78 36.45 26,565,687 -0.58(-1.57%)
Jan 04, 2008 37.39 38.22 36.90 37.03 29,638,480 -0.87(-2.30%)
Jan 03, 2008 38.27 38.39 37.73 37.90 15,127,244 -0.49(-1.28%)
Jan 02, 2008 38.23 39.80 38.12 38.39 28,963,128 -0.96(-2.44%)
Jan 01, 2008 39.24 39.75 39.05 39.35 6,394,003 +0.00(+0.00%)
Dec 31, 2007 39.24 39.75 39.05 39.35 6,292,026 -0.22(-0.56%)
Dec 28, 2007 39.85 40.00 39.10 39.57 8,584,622 -0.11(-0.28%)
Dec 27, 2007 40.13 40.40 39.66 39.68 7,925,700 -0.60(-1.49%)
Dec 26, 2007 39.98 40.44 39.80 40.28 5,270,253 -0.03(-0.07%)
Dec 24, 2007 39.96 40.48 39.70 40.31 4,579,610 +0.35(+0.88%)
Dec 21, 2007 39.44 39.96 39.21 39.96 25,701,435 +0.84(+2.15%)
Dec 20, 2007 39.12 39.25 38.11 39.12 17,332,650 +0.84(+2.19%)
Dec 19, 2007 38.59 38.59 37.75 38.28 19,580,099 -0.44(-1.14%)
Dec 18, 2007 39.17 39.50 38.13 38.72 18,635,585 -0.40(-1.02%)
Dec 17, 2007 39.25 39.64 39.05 39.12 13,639,842 -0.26(-0.66%)
Dec 14, 2007 39.51 39.75 39.35 39.38 14,552,527 -0.48(-1.20%)
Dec 13, 2007 39.50 40.27 39.36 39.86 22,227,817 -1.15(-2.80%)
Dec 12, 2007 40.81 41.57 40.27 41.01 21,664,859 +0.83(+2.07%)
Dec 11, 2007 40.54 41.16 40.08 40.18 16,536,342 -0.39(-0.96%)
Dec 10, 2007 40.34 40.75 40.24 40.57 12,095,079 +0.45(+1.12%)
Dec 07, 2007 40.27 40.40 39.78 40.12 9,470,250 -0.29(-0.72%)
Dec 06, 2007 40.40 40.57 39.89 40.41 10,826,535 +0.04(+0.10%)
Dec 05, 2007 39.76 40.82 39.50 40.37 20,791,973 +1.01(+2.57%)
Dec 04, 2007 39.54 39.85 39.25 39.36 15,269,381 -0.60(-1.50%)
Dec 03, 2007 40.62 41.15 39.75 39.96 25,813,010 -0.82(-2.01%)
Nov 30, 2007 41.98 42.03 40.33 40.78 25,449,495 -0.64(-1.55%)
Nov 29, 2007 40.84 41.48 40.75 41.42 14,781,836 -0.07(-0.17%)
Nov 28, 2007 40.57 42.00 40.47 41.49 23,109,277 +1.67(+4.19%)
Nov 27, 2007 39.49 40.00 39.09 39.82 19,538,791 +0.64(+1.63%)
Nov 26, 2007 40.51 40.51 39.10 39.18 17,468,599 -1.35(-3.33%)
Nov 23, 2007 40.25 40.72 40.13 40.53 6,665,151 +0.07(+0.17%)
Nov 21, 2007 40.97 41.64 40.34 40.46 16,237,132 -0.88(-2.13%)
Nov 20, 2007 41.76 42.18 40.25 41.34 21,146,465 -0.41(-0.98%)
Nov 19, 2007 41.72 42.33 41.57 41.75 25,074,755 +0.39(+0.94%)
Nov 16, 2007 41.30 41.47 40.41 41.36 21,203,083 +0.55(+1.35%)
Nov 15, 2007 40.21 41.40 40.00 40.81 25,080,438 +0.77(+1.92%)
Nov 14, 2007 40.45 41.60 39.98 40.04 33,688,765 +0.88(+2.25%)
Nov 13, 2007 37.60 39.24 37.36 39.16 24,837,020 +1.87(+5.01%)
Nov 12, 2007 38.51 39.00 37.29 37.29 32,622,529 -0.81(-2.13%)
Nov 09, 2007 36.83 38.90 36.60 38.10 48,795,932 -1.66(-4.18%)
Nov 08, 2007 41.43 41.95 39.59 39.76 29,537,141 -1.43(-3.47%)
Nov 07, 2007 41.30 42.35 41.10 41.19 17,901,945 -0.37(-0.90%)
Nov 06, 2007 40.89 41.59 40.53 41.56 14,704,125 +0.71(+1.74%)
Nov 05, 2007 41.11 41.70 40.23 40.85 14,240,840 -0.49(-1.19%)
Nov 02, 2007 41.69 41.80 40.99 41.34 14,702,816 +0.05(+0.12%)
Nov 01, 2007 42.26 42.70 41.20 41.29 17,843,308 -1.44(-3.37%)
Oct 31, 2007 41.96 42.75 41.68 42.73 15,851,917 +0.95(+2.27%)
Oct 30, 2007 41.27 41.91 41.16 41.78 9,486,676 +0.15(+0.36%)
Oct 29, 2007 41.57 41.99 41.06 41.63 13,257,774 +0.30(+0.73%)
Oct 26, 2007 41.07 41.54 40.27 41.33 18,401,675 +0.54(+1.32%)
Oct 25, 2007 41.66 42.00 40.44 40.79 15,619,965 -0.39(-0.95%)
Oct 24, 2007 40.57 41.20 40.05 41.18 15,826,168 +0.05(+0.12%)
Oct 23, 2007 40.40 41.15 40.10 41.13 12,114,295 +0.26(+0.64%)
Oct 22, 2007 40.27 41.00 40.20 40.87 13,097,700 +0.56(+1.39%)
Oct 19, 2007 41.24 41.74 40.13 40.31 31,001,450 -1.07(-2.59%)
Oct 18, 2007 41.38 41.89 40.98 41.38 17,009,380 -0.03(-0.07%)
Oct 17, 2007 41.38 41.47 40.40 41.41 21,994,239 +0.57(+1.40%)
Oct 16, 2007 41.19 41.97 40.84 40.84 17,943,339 -0.45(-1.09%)
Oct 15, 2007 41.88 42.00 41.06 41.29 14,559,364 -0.87(-2.06%)
Oct 12, 2007 41.69 42.16 41.48 42.16 11,124,470 +0.69(+1.66%)
Oct 11, 2007 42.34 42.39 41.32 41.47 21,029,209 -0.83(-1.96%)
Oct 10, 2007 42.62 42.76 42.06 42.30 13,055,385 -0.35(-0.82%)
Oct 09, 2007 42.78 42.80 42.01 42.65 13,592,867 -0.12(-0.28%)
Oct 08, 2007 42.96 43.15 42.44 42.77 14,281,887 -0.59(-1.36%)
Oct 05, 2007 43.14 43.40 42.30 43.36 14,555,868 +0.58(+1.36%)
Oct 04, 2007 42.30 42.96 41.98 42.78 12,063,363 +0.51(+1.21%)
Oct 03, 2007 41.73 42.52 41.61 42.27 12,839,409 +0.29(+0.69%)
Oct 02, 2007 42.09 42.09 41.08 41.98 18,046,278 -0.11(-0.26%)
Oct 01, 2007 42.05 42.49 41.46 42.09 19,050,705 -0.17(-0.40%)
Sep 28, 2007 42.39 42.60 41.94 42.26 15,363,517 +0.03(+0.07%)
Sep 27, 2007 42.54 43.06 42.01 42.23 13,989,568 -0.01(-0.02%)
Sep 26, 2007 41.83 42.50 41.48 42.24 17,772,064 +0.69(+1.66%)
Sep 25, 2007 41.29 41.62 40.77 41.55 22,359,343 -0.09(-0.22%)
Sep 24, 2007 41.00 41.68 41.00 41.64 16,600,611 +0.81(+1.98%)
Sep 21, 2007 40.54 40.95 39.96 40.83 29,100,408 +0.29(+0.72%)
Sep 20, 2007 40.01 40.77 39.90 40.54 18,719,250 +0.50(+1.25%)
Sep 19, 2007 39.92 40.24 39.25 40.04 16,994,765 +0.24(+0.60%)
Sep 18, 2007 39.24 39.80 38.72 39.80 20,534,220 +0.80(+2.05%)
Sep 17, 2007 39.12 39.25 38.83 39.00 12,172,490 -0.43(-1.09%)
Sep 14, 2007 38.78 39.74 38.28 39.43 20,000,890 +0.26(+0.66%)
Sep 13, 2007 39.21 39.60 37.94 39.17 38,388,102 +1.30(+3.43%)
Sep 12, 2007 37.85 38.00 37.41 37.87 14,877,411 -0.14(-0.37%)
Sep 11, 2007 37.01 38.06 36.83 38.01 17,523,162 +1.24(+3.37%)
Sep 10, 2007 37.78 37.78 36.68 36.77 20,675,623 -1.12(-2.96%)
Sep 07, 2007 38.22 38.78 37.64 37.89 18,625,807 -0.93(-2.40%)
Sep 06, 2007 39.10 39.35 38.54 38.82 13,167,123 -0.11(-0.28%)
Sep 05, 2007 39.66 39.75 38.67 38.93 15,631,705 -1.08(-2.70%)
Sep 04, 2007 39.90 40.23 39.44 40.01 19,074,645 +0.12(+0.30%)
Aug 31, 2007 39.38 39.99 39.25 39.89 11,640,464 +0.81(+2.07%)
Aug 30, 2007 38.61 39.66 38.38 39.08 12,222,207 +0.16(+0.41%)
Aug 29, 2007 38.09 38.96 37.87 38.92 14,500,171 +1.05(+2.77%)
Aug 28, 2007 38.26 38.63 37.86 37.87 14,665,185 -0.71(-1.84%)
Aug 27, 2007 38.55 38.95 38.00 38.58 17,590,106 +0.35(+0.92%)
Aug 24, 2007 37.91 38.49 37.66 38.23 13,292,840 +0.37(+0.98%)
Aug 23, 2007 37.47 38.00 37.15 37.86 18,628,654 +0.59(+1.58%)
Aug 22, 2007 37.09 37.91 36.85 37.27 23,146,925 +0.37(+1.00%)
Aug 21, 2007 37.18 37.43 36.65 36.90 24,623,127 -0.52(-1.39%)
Aug 20, 2007 37.40 37.77 37.26 37.42 17,686,684 -0.12(-0.32%)
Aug 17, 2007 37.37 37.88 36.49 37.54 36,892,838 +0.61(+1.65%)
Aug 16, 2007 35.74 37.08 35.23 36.93 48,202,156 +0.84(+2.33%)
Aug 15, 2007 37.70 37.98 35.76 36.09 35,628,609 -1.69(-4.47%)
Aug 14, 2007 38.73 39.18 37.69 37.78 25,851,812 -1.14(-2.93%)
Aug 13, 2007 38.15 39.65 38.15 38.92 29,142,504 +1.03(+2.72%)
Aug 10, 2007 38.00 38.28 37.37 37.89 28,333,875 -0.33(-0.86%)
Aug 09, 2007 39.21 40.25 38.22 38.22 28,738,555 -1.93(-4.81%)
Aug 08, 2007 40.22 40.65 39.05 40.15 40,263,849 -0.35(-0.86%)
Aug 07, 2007 41.03 41.50 39.71 40.50 34,384,998 -1.28(-3.06%)
Aug 06, 2007 41.15 41.83 40.37 41.78 20,773,148 +1.01(+2.48%)
Aug 03, 2007 41.09 42.35 40.66 40.77 20,153,369 -1.27(-3.02%)
Aug 02, 2007 41.55 42.28 41.00 42.04 16,433,417 +0.65(+1.57%)
Aug 01, 2007 41.52 42.01 40.56 41.39 30,339,483 -0.26(-0.62%)
Jul 31, 2007 42.98 42.98 41.57 41.65 21,112,225 -0.88(-2.07%)
Jul 30, 2007 41.90 43.25 41.27 42.53 18,345,053 +0.86(+2.06%)
Jul 27, 2007 42.43 42.68 41.65 41.67 24,069,432 -0.41(-0.97%)
Jul 26, 2007 42.20 43.24 41.30 42.08 42,792,228 -0.37(-0.87%)
Jul 25, 2007 43.30 43.78 42.33 42.45 24,635,953 -0.63(-1.46%)
Jul 24, 2007 42.52 44.18 42.51 43.08 26,145,354 +0.33(+0.77%)
Jul 23, 2007 43.03 43.25 42.16 42.75 23,482,837 -0.25(-0.58%)
Jul 20, 2007 43.98 44.00 42.64 43.00 36,447,074 -0.35(-0.81%)
Jul 19, 2007 44.99 45.58 43.00 43.35 37,712,441 -1.75(-3.88%)
Jul 18, 2007 44.75 45.19 44.66 45.10 14,220,651 +0.07(+0.16%)
Jul 17, 2007 45.01 45.40 44.78 45.03 11,115,762 +0.00(+0.00%)
Jul 16, 2007 45.20 45.43 44.86 45.03 9,798,953 -0.32(-0.71%)
Jul 13, 2007 44.99 45.47 44.75 45.35 12,373,945 +0.10(+0.22%)
Jul 12, 2007 44.00 45.33 43.84 45.25 20,895,972 +1.41(+3.22%)
Jul 11, 2007 43.15 44.09 42.78 43.84 16,221,650 +0.63(+1.46%)
Jul 10, 2007 43.44 43.71 43.15 43.21 13,915,213 -0.38(-0.87%)
Jul 09, 2007 43.52 43.90 43.30 43.59 12,946,221 +0.01(+0.02%)
Jul 06, 2007 43.50 43.62 43.11 43.58 6,935,398 +0.04(+0.09%)
Jul 05, 2007 43.62 43.79 43.35 43.54 13,283,254 -0.32(-0.73%)
Jul 03, 2007 43.86 44.00 43.70 43.86 5,945,164 -0.07(-0.16%)
Jul 02, 2007 43.60 43.99 43.39 43.93 13,159,239 +0.54(+1.24%)
Jun 29, 2007 43.60 43.75 43.09 43.39 17,654,317 -0.07(-0.16%)
Jun 28, 2007 43.35 43.77 43.01 43.46 13,805,099 +0.04(+0.09%)
Jun 27, 2007 42.59 43.45 42.56 43.42 15,885,085 +0.58(+1.35%)
Jun 26, 2007 43.04 43.46 42.50 42.84 19,392,191 +0.31(+0.73%)
Jun 25, 2007 42.76 43.15 42.30 42.53 16,443,427 -0.46(-1.07%)
Jun 22, 2007 43.26 43.68 42.80 42.99 17,665,663 -0.57(-1.31%)
Jun 21, 2007 43.07 43.70 42.71 43.56 16,286,075 +0.49(+1.14%)
Jun 20, 2007 42.86 43.99 42.40 43.07 22,809,200 +0.38(+0.89%)
Jun 19, 2007 42.25 42.92 42.20 42.69 17,364,700 +0.36(+0.85%)
Jun 18, 2007 42.45 42.84 42.26 42.33 12,632,200 -0.30(-0.70%)
Jun 15, 2007 43.04 43.27 42.50 42.63 30,147,300 +0.01(+0.02%)
Jun 14, 2007 42.71 42.94 42.40 42.62 17,112,200 +0.02(+0.05%)
Jun 13, 2007 42.00 42.78 41.81 42.60 17,194,800 +0.79(+1.89%)
Jun 12, 2007 41.02 42.42 41.00 41.81 23,647,900 +0.42(+1.01%)
Jun 11, 2007 41.60 41.72 41.01 41.39 18,346,811 -0.48(-1.15%)
Jun 08, 2007 42.13 42.50 41.22 41.87 37,540,702 +0.85(+2.07%)
Jun 07, 2007 41.91 42.39 40.98 41.02 31,684,188 -1.21(-2.87%)
Jun 06, 2007 42.37 42.53 42.02 42.23 15,912,181 -0.26(-0.61%)
Jun 05, 2007 42.28 42.57 41.70 42.49 20,357,846 +0.31(+0.73%)
Jun 04, 2007 42.47 43.07 42.15 42.18 14,159,596 -0.59(-1.38%)
Jun 01, 2007 43.53 43.80 42.68 42.77 14,388,837 -0.18(-0.42%)
May 31, 2007 42.93 43.15 42.14 42.95 22,808,426 +0.13(+0.30%)
May 30, 2007 43.35 43.71 42.31 42.82 31,741,747 -1.46(-3.30%)
May 29, 2007 43.40 44.97 42.83 44.28 26,844,376 +0.93(+2.15%)
May 25, 2007 43.69 43.89 42.84 43.35 21,596,398 -0.24(-0.55%)
May 24, 2007 44.75 45.00 43.48 43.59 29,119,487 -1.25(-2.79%)
May 23, 2007 46.51 46.69 44.81 44.84 21,582,342 -1.54(-3.32%)
May 22, 2007 46.48 47.72 45.76 46.38 35,410,984 +0.25(+0.54%)
May 21, 2007 45.22 46.16 44.87 46.13 24,176,855 +0.92(+2.03%)
May 18, 2007 45.04 45.37 44.61 45.21 22,204,028 +0.39(+0.87%)
May 17, 2007 44.81 45.17 44.64 44.82 15,184,339 -0.23(-0.51%)
May 16, 2007 44.39 45.55 44.39 45.05 28,353,331 +0.88(+1.99%)
May 15, 2007 44.53 45.19 44.06 44.17 19,095,386 -0.08(-0.18%)
May 14, 2007 45.00 45.26 43.85 44.25 14,864,074 -0.61(-1.36%)
May 11, 2007 44.18 44.99 43.90 44.86 14,507,924 +0.95(+2.16%)
May 10, 2007 44.00 44.19 43.52 43.91 17,208,359 -0.36(-0.81%)
May 09, 2007 43.95 44.51 43.78 44.27 9,648,975 +0.10(+0.23%)
May 08, 2007 43.73 44.50 43.65 44.17 9,796,521 +0.22(+0.50%)
May 07, 2007 44.12 44.54 43.83 43.95 7,631,868 -0.15(-0.34%)
May 04, 2007 44.52 44.72 43.58 44.10 12,680,486 -0.18(-0.41%)
May 03, 2007 44.35 44.50 43.93 44.28 10,549,824 +0.01(+0.02%)
May 02, 2007 43.95 44.53 43.73 44.27 12,108,749 +0.50(+1.14%)
May 01, 2007 44.01 44.12 43.21 43.77 18,144,824 -0.03(-0.07%)
Apr 30, 2007 44.65 44.82 43.77 43.80 15,982,119 -0.83(-1.86%)
Apr 27, 2007 44.91 45.18 44.30 44.63 13,446,963 -0.67(-1.48%)
Apr 26, 2007 46.20 46.33 45.11 45.30 22,980,467 -0.04(-0.09%)
Apr 25, 2007 44.60 45.36 44.30 45.34 24,716,993 +0.98(+2.21%)
Apr 24, 2007 43.11 44.92 43.03 44.36 27,238,702 +1.47(+3.43%)
Apr 23, 2007 43.32 43.69 42.69 42.89 12,990,067 -0.55(-1.27%)
Apr 20, 2007 43.90 44.20 43.07 43.44 20,299,886 +0.08(+0.18%)
Apr 19, 2007 42.69 43.43 42.62 43.36 10,987,834 +0.39(+0.91%)
Apr 18, 2007 43.01 43.42 42.80 42.97 10,603,750 -0.40(-0.92%)
Apr 17, 2007 43.21 43.50 43.01 43.37 12,713,910 -0.02(-0.05%)
Apr 16, 2007 42.77 43.40 42.72 43.39 14,774,284 +0.84(+1.97%)
Apr 13, 2007 42.51 42.71 41.83 42.55 13,379,744 -0.05(-0.12%)
Apr 12, 2007 41.69 42.82 41.60 42.60 14,082,887 +0.50(+1.19%)
Apr 11, 2007 42.91 42.99 42.05 42.10 13,662,695 -0.90(-2.09%)
Apr 10, 2007 42.54 43.04 42.53 43.00 11,875,000 +0.32(+0.75%)
Apr 09, 2007 43.34 43.46 42.48 42.68 14,131,483 -0.62(-1.43%)
Apr 05, 2007 43.06 43.44 42.29 43.30 21,888,256 -0.35(-0.80%)
Apr 04, 2007 43.93 43.96 43.32 43.65 15,170,651 -0.06(-0.14%)
Apr 03, 2007 43.40 43.75 43.17 43.71 18,455,882 +0.63(+1.46%)
Apr 02, 2007 42.68 43.13 42.30 43.08 15,746,480 +0.42(+0.98%)
Mar 30, 2007 42.26 42.91 42.15 42.66 17,592,435 +0.41(+0.97%)
Mar 29, 2007 42.80 42.88 41.63 42.25 14,227,130 -0.25(-0.59%)
Mar 28, 2007 42.51 43.00 42.29 42.50 16,861,401 -0.13(-0.30%)
Mar 27, 2007 42.23 42.85 42.03 42.63 12,307,571 +0.21(+0.50%)
Mar 26, 2007 42.33 42.56 41.57 42.42 16,101,634 -0.15(-0.35%)
Mar 23, 2007 43.13 43.39 42.51 42.57 17,486,551 -0.78(-1.80%)
Mar 22, 2007 43.42 43.79 43.27 43.35 16,650,732 -0.38(-0.87%)
Mar 21, 2007 43.10 43.75 42.36 43.73 24,187,583 +0.69(+1.60%)
Mar 20, 2007 42.42 43.23 42.38 43.04 18,589,543 +0.13(+0.30%)
Mar 19, 2007 44.01 44.12 42.63 42.91 24,305,546 -0.77(-1.76%)
Mar 16, 2007 43.72 43.74 43.03 43.68 26,251,871 -0.02(-0.05%)
Mar 15, 2007 43.16 43.93 43.00 43.70 29,397,516 +0.49(+1.13%)
Mar 14, 2007 42.47 43.54 42.42 43.21 40,338,496 +1.38(+3.30%)
Mar 13, 2007 40.12 42.28 41.20 41.83 49,880,963 +1.71(+4.26%)
Mar 12, 2007 39.99 40.30 39.81 40.12 15,152,774 -0.03(-0.07%)
Mar 09, 2007 40.64 40.90 39.96 40.15 14,031,581 -0.09(-0.22%)
Mar 08, 2007 40.24 40.64 39.95 40.24 15,779,010 +0.55(+1.39%)
Mar 07, 2007 39.61 40.21 39.56 39.69 18,427,206 +0.14(+0.35%)
Mar 06, 2007 39.56 39.78 39.23 39.55 20,707,793 +0.41(+1.05%)
Mar 05, 2007 39.21 40.06 39.04 39.14 17,759,589 -0.34(-0.86%)
Mar 02, 2007 40.05 40.32 39.41 39.48 22,620,964 -0.62(-1.55%)
Mar 01, 2007 39.55 40.78 39.35 40.10 26,715,509 -0.20(-0.50%)
Feb 28, 2007 40.30 41.08 40.00 40.30 27,358,124 +0.05(+0.12%)
Feb 27, 2007 41.05 41.67 40.00 40.25 38,796,875 -2.40(-5.63%)
Feb 26, 2007 43.26 43.30 42.25 42.65 24,306,683 -0.71(-1.64%)
Feb 23, 2007 43.20 43.61 42.57 43.36 24,754,431 +0.57(+1.33%)
Feb 22, 2007 42.22 42.80 42.03 42.79 18,044,208 +0.74(+1.76%)
Feb 21, 2007 42.25 42.58 41.84 42.05 21,788,604 -0.65(-1.52%)
Feb 20, 2007 41.98 42.78 41.86 42.70 22,376,473 +0.19(+0.45%)
Feb 16, 2007 41.11 43.38 40.85 42.51 53,781,961 +1.20(+2.90%)
Feb 15, 2007 40.26 41.44 40.15 41.31 37,990,064 +1.65(+4.16%)
Feb 14, 2007 38.25 39.95 38.25 39.66 31,707,910 +1.59(+4.18%)
Feb 13, 2007 38.26 38.68 38.00 38.07 16,057,657 +0.02(+0.05%)
Feb 12, 2007 38.73 38.80 37.91 38.05 16,559,638 -0.26(-0.68%)
Feb 09, 2007 38.84 38.99 37.89 38.31 21,305,800 +0.05(+0.13%)
Feb 08, 2007 37.56 38.69 37.12 38.26 20,890,651 +0.68(+1.81%)
Feb 07, 2007 37.79 37.89 37.34 37.58 16,080,461 -0.10(-0.27%)
Feb 06, 2007 37.87 37.97 37.23 37.68 18,493,874 -0.23(-0.61%)
Feb 05, 2007 37.20 38.12 37.00 37.91 18,373,421 +0.72(+1.94%)
Feb 02, 2007 37.43 37.52 37.00 37.19 15,599,197 -0.22(-0.59%)
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.