Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.07 45.75 44.77 45.13 35,713,154 +0.82(+1.86%)
Sep 29, 2010 43.76 44.51 43.70 44.31 14,501,437 +0.24(+0.55%)
Sep 28, 2010 44.69 44.85 43.70 44.07 23,010,060 -0.52(-1.17%)
Sep 27, 2010 44.32 45.00 44.14 44.59 14,009,306 +0.04(+0.09%)
Sep 24, 2010 43.95 44.97 43.86 44.55 22,619,267 +0.90(+2.06%)
Sep 23, 2010 42.95 43.74 42.76 43.65 20,195,148 +0.35(+0.81%)
Sep 22, 2010 43.55 43.76 42.70 43.30 16,157,346 -0.21(-0.49%)
Sep 21, 2010 43.21 43.87 43.11 43.51 16,763,098 +0.50(+1.17%)
Sep 20, 2010 42.58 43.10 42.57 43.01 15,244,491 +0.48(+1.13%)
Sep 17, 2010 42.12 42.75 41.94 42.53 31,733,859 +0.55(+1.32%)
Sep 15, 2010 41.10 42.21 41.01 41.98 18,992,768 +0.87(+2.11%)
Sep 14, 2010 40.85 41.38 40.58 41.11 12,868,164 +0.11(+0.27%)
Sep 13, 2010 40.94 41.36 40.74 41.00 16,769,624 +0.58(+1.43%)
Sep 10, 2010 41.02 41.04 40.07 40.42 15,097,970 -0.48(-1.17%)
Sep 09, 2010 41.16 41.22 40.52 40.90 12,190,376 -0.02(-0.05%)
Sep 08, 2010 40.64 41.14 40.63 40.92 14,073,306 +0.35(+0.86%)
Sep 07, 2010 40.11 40.82 39.92 40.57 18,526,951 +0.19(+0.47%)
Sep 03, 2010 40.28 40.47 39.76 40.38 14,187,652 +0.36(+0.90%)
Sep 02, 2010 39.69 40.03 39.45 40.02 12,675,141 +0.42(+1.07%)
Sep 01, 2010 38.96 40.15 38.92 39.60 27,588,597 +1.30(+3.39%)
Aug 31, 2010 38.18 38.76 37.81 38.30 18,049,045 +0.01(+0.03%)
Aug 30, 2010 38.39 38.77 38.29 38.29 11,909,820 -0.35(-0.91%)
Aug 27, 2010 38.50 38.85 37.74 38.64 16,264,654 +0.36(+0.94%)
Aug 26, 2010 38.67 38.82 37.98 38.28 14,506,540 -0.18(-0.47%)
Aug 25, 2010 37.67 38.73 37.65 38.46 18,739,914 +0.42(+1.10%)
Aug 24, 2010 38.40 38.48 37.76 38.04 15,738,699 -0.50(-1.30%)
Aug 23, 2010 39.19 39.45 38.41 38.54 12,941,933 -0.37(-0.95%)
Aug 20, 2010 38.11 39.09 38.00 38.91 19,152,503 +0.80(+2.10%)
Aug 19, 2010 38.75 38.84 37.72 38.11 21,575,812 -0.93(-2.38%)
Aug 18, 2010 39.10 39.41 38.61 39.04 13,505,954 -0.10(-0.26%)
Aug 17, 2010 38.96 39.79 38.93 39.14 22,319,764 +0.50(+1.29%)
Aug 16, 2010 37.88 38.89 37.45 38.64 14,203,527 +0.69(+1.82%)
Aug 13, 2010 38.00 38.34 37.83 37.95 16,375,718 -0.29(-0.76%)
Aug 12, 2010 37.83 38.89 37.80 38.24 19,582,893 -1.12(-2.85%)
Aug 11, 2010 39.20 39.44 38.44 39.36 21,453,636 -0.42(-1.06%)
Aug 10, 2010 39.50 40.00 39.08 39.78 17,159,210 +0.03(+0.08%)
Aug 09, 2010 38.87 39.94 38.83 39.75 18,715,542 +1.10(+2.85%)
Aug 06, 2010 38.20 38.98 37.95 38.65 15,795,059 +0.15(+0.39%)
Aug 05, 2010 38.21 38.70 38.12 38.50 8,981,575 +0.07(+0.18%)
Aug 04, 2010 38.39 38.62 38.01 38.43 9,948,992 -0.03(-0.08%)
Aug 03, 2010 38.59 38.80 38.30 38.46 10,259,347 -0.30(-0.77%)
Aug 02, 2010 38.33 39.00 38.02 38.76 14,560,016 +0.68(+1.79%)
Jul 30, 2010 38.26 38.39 37.76 38.08 22,121,260 -0.70(-1.81%)
Jul 29, 2010 39.35 39.42 38.26 38.78 21,459,504 +0.02(+0.05%)
Jul 28, 2010 39.35 39.42 38.61 38.76 12,457,346 -0.46(-1.17%)
Jul 27, 2010 39.45 39.50 39.13 39.22 12,596,857 -0.02(-0.05%)
Jul 26, 2010 38.72 39.28 38.72 39.24 13,201,159 +0.16(+0.41%)
Jul 23, 2010 39.03 39.66 38.78 39.08 31,486,847 -0.03(-0.08%)
Jul 22, 2010 38.34 39.52 38.30 39.11 56,098,652 +2.95(+8.16%)
Jul 21, 2010 36.86 37.00 35.81 36.16 22,948,930 -0.59(-1.61%)
Jul 20, 2010 36.08 36.78 35.74 36.75 17,065,085 -0.02(-0.05%)
Jul 19, 2010 36.26 37.08 36.20 36.77 19,856,337 +0.81(+2.25%)
Jul 16, 2010 36.97 37.22 35.74 35.96 24,808,898 -0.92(-2.49%)
Jul 15, 2010 36.99 37.12 36.38 36.88 18,847,595 -0.02(-0.05%)
Jul 14, 2010 36.24 37.09 35.98 36.90 31,168,458 +0.95(+2.64%)
Jul 13, 2010 35.51 35.98 35.34 35.95 21,445,460 +0.85(+2.42%)
Jul 12, 2010 34.74 35.33 34.51 35.10 23,743,781 +1.19(+3.51%)
Jul 09, 2010 34.05 34.14 33.56 33.91 12,516,213 -0.02(-0.06%)
Jul 08, 2010 33.79 33.99 33.25 33.93 19,366,494 +0.55(+1.65%)
Jul 07, 2010 32.82 33.47 32.44 33.38 16,002,176 +0.73(+2.24%)
Jul 06, 2010 32.66 33.32 32.45 32.65 19,294,955 +0.28(+0.87%)
Jul 02, 2010 31.87 32.68 31.65 32.37 16,296,950 +0.41(+1.28%)
Jul 01, 2010 32.79 32.88 31.63 31.96 31,798,672 -0.88(-2.68%)
Jun 30, 2010 33.00 33.65 32.73 32.84 19,652,781 -0.30(-0.91%)
Jun 29, 2010 33.78 33.79 32.87 33.14 27,848,076 -1.43(-4.14%)
Jun 25, 2010 34.70 34.90 34.28 34.57 22,399,588 -0.22(-0.63%)
Jun 24, 2010 35.22 35.30 34.63 34.79 21,380,584 -0.63(-1.78%)
Jun 23, 2010 35.61 35.81 35.27 35.42 15,067,410 -0.15(-0.42%)
Jun 22, 2010 35.76 36.36 35.55 35.57 16,287,806 -0.07(-0.20%)
Jun 21, 2010 35.85 36.17 35.36 35.64 12,371,752 -0.05(-0.14%)
Jun 18, 2010 35.75 36.07 35.57 35.69 25,396,061 -0.02(-0.06%)
Jun 17, 2010 35.24 35.77 35.01 35.71 15,334,490 +0.63(+1.80%)
Jun 16, 2010 35.40 35.44 34.80 35.08 22,471,988 -0.50(-1.41%)
Jun 15, 2010 35.00 35.60 34.99 35.58 13,797,751 +0.79(+2.27%)
Jun 14, 2010 35.70 35.88 34.72 34.79 15,705,236 -0.57(-1.61%)
Jun 11, 2010 34.54 35.47 34.52 35.36 14,725,180 +0.33(+0.94%)
Jun 10, 2010 35.16 35.17 34.33 35.03 30,717,799 +0.31(+0.89%)
Jun 09, 2010 35.30 35.38 34.63 34.72 24,109,518 -0.55(-1.56%)
Jun 08, 2010 34.85 35.31 34.57 35.27 22,531,009 +0.26(+0.74%)
Jun 07, 2010 35.35 35.77 34.97 35.01 18,554,391 -0.29(-0.83%)
Jun 04, 2010 35.75 36.22 35.15 35.30 23,085,833 -1.17(-3.20%)
Jun 03, 2010 36.25 36.81 35.78 36.47 20,295,045 +0.45(+1.25%)
Jun 02, 2010 35.13 36.04 34.70 36.02 21,472,023 +0.95(+2.71%)
Jun 01, 2010 35.45 36.08 34.96 35.07 19,262,577 -0.49(-1.38%)
May 28, 2010 35.56 35.92 35.16 35.56 21,248,949 +0.00(+0.00%)
May 27, 2010 35.35 35.60 35.10 35.56 23,507,899 +0.68(+1.95%)
May 26, 2010 35.75 36.10 34.76 34.88 26,630,646 -0.73(-2.05%)
May 25, 2010 34.89 35.66 34.52 35.61 24,941,176 -0.06(-0.17%)
May 24, 2010 35.60 36.15 35.43 35.67 16,321,071 -0.22(-0.61%)
May 21, 2010 35.10 36.28 34.83 35.89 28,635,935 +0.30(+0.84%)
May 20, 2010 35.67 36.24 35.25 35.59 27,571,297 -0.86(-2.36%)
May 19, 2010 36.68 36.89 36.17 36.45 18,550,567 -0.26(-0.71%)
May 18, 2010 37.02 37.46 36.50 36.71 23,124,748 -0.66(-1.75%)
May 17, 2010 37.46 37.70 36.77 37.37 22,359,827 +0.07(+0.17%)
May 14, 2010 37.76 38.04 36.90 37.30 19,753,800 -0.66(-1.74%)
May 13, 2010 37.97 38.68 37.77 37.96 18,366,703 -0.20(-0.52%)
May 12, 2010 38.00 38.39 37.72 38.16 17,607,374 +0.68(+1.81%)
May 11, 2010 37.73 37.91 37.05 37.48 17,506,617 +0.11(+0.29%)
May 10, 2010 37.35 37.81 37.10 37.37 22,752,327 +0.87(+2.38%)
May 07, 2010 36.44 36.86 35.23 36.50 36,415,558 -0.17(-0.46%)
May 06, 2010 37.36 37.63 35.56 36.67 28,184,694 -0.97(-2.56%)
May 05, 2010 37.39 37.89 37.00 37.63 18,392,090 +0.04(+0.09%)
May 04, 2010 38.27 38.30 37.01 37.60 25,189,580 -1.04(-2.69%)
May 03, 2010 38.91 39.05 38.31 38.64 19,361,838 -0.04(-0.10%)
Apr 30, 2010 39.15 39.29 38.61 38.68 18,462,203 -0.30(-0.77%)
Apr 29, 2010 38.97 39.22 38.77 38.98 17,668,359 +0.16(+0.41%)
Apr 28, 2010 38.22 38.85 38.00 38.82 27,704,191 +0.90(+2.37%)
Apr 27, 2010 38.23 38.84 37.84 37.92 35,398,329 -0.19(-0.50%)
Apr 26, 2010 38.27 38.71 37.78 38.11 25,635,841 -0.14(-0.37%)
Apr 23, 2010 38.98 39.03 37.80 38.25 64,250,817 -1.08(-2.75%)
Apr 22, 2010 39.75 40.35 38.88 39.33 96,855,144 -3.30(-7.74%)
Apr 21, 2010 43.33 43.39 42.27 42.63 34,173,875 -0.66(-1.52%)
Apr 20, 2010 42.74 43.35 42.49 43.29 14,763,238 +0.54(+1.26%)
Apr 19, 2010 42.63 42.99 42.25 42.75 14,960,421 +0.01(+0.02%)
Apr 16, 2010 42.68 42.98 42.25 42.74 23,841,101 +0.04(+0.09%)
Apr 15, 2010 42.66 43.18 42.48 42.70 16,214,109 +0.10(+0.23%)
Apr 14, 2010 42.23 42.80 42.10 42.60 19,698,088 +0.30(+0.71%)
Apr 13, 2010 42.03 42.39 41.80 42.30 10,762,375 +0.07(+0.17%)
Apr 12, 2010 42.03 42.46 42.00 42.23 8,795,476 +0.06(+0.14%)
Apr 09, 2010 42.20 42.37 41.85 42.17 16,152,557 -0.23(-0.54%)
Apr 08, 2010 42.69 42.72 42.09 42.40 12,975,366 -0.37(-0.87%)
Apr 07, 2010 42.37 42.87 42.37 42.77 16,091,217 +0.34(+0.80%)
Apr 06, 2010 42.22 42.56 42.19 42.43 10,067,712 -0.10(-0.24%)
Apr 05, 2010 42.60 43.01 42.39 42.53 14,692,106 +0.26(+0.62%)
Apr 01, 2010 42.17 42.27 42.27 42.27 16,319,600 +0.31(+0.74%)
Mar 31, 2010 41.99 42.22 41.84 41.96 14,931,949 -0.17(-0.40%)
Mar 30, 2010 42.45 42.50 41.94 42.13 20,472,395 +0.37(+0.89%)
Mar 29, 2010 42.00 42.09 41.60 41.76 11,576,377 -0.07(-0.16%)
Mar 26, 2010 42.00 42.54 41.61 41.83 29,789,714 -0.36(-0.86%)
Mar 25, 2010 42.54 43.84 42.00 42.19 67,289,135 +2.00(+4.98%)
Mar 24, 2010 40.24 40.43 40.02 40.19 12,980,772 -0.33(-0.81%)
Mar 23, 2010 40.43 40.58 40.03 40.52 13,820,784 +0.24(+0.60%)
Mar 22, 2010 40.08 40.54 39.87 40.28 16,373,032 +0.23(+0.57%)
Mar 19, 2010 40.52 40.61 39.78 40.05 33,420,131 -0.38(-0.94%)
Mar 18, 2010 39.23 40.53 39.16 40.43 45,519,958 +1.53(+3.93%)
Mar 17, 2010 39.05 39.20 38.71 38.90 23,270,818 -0.11(-0.28%)
Mar 16, 2010 38.90 39.11 38.59 39.01 27,699,309 +0.14(+0.36%)
Mar 15, 2010 39.00 39.06 38.66 38.87 17,333,509 -0.08(-0.21%)
Mar 12, 2010 39.12 39.39 38.80 38.95 20,714,104 -0.15(-0.38%)
Mar 11, 2010 38.86 39.25 38.71 39.10 16,325,362 +0.22(+0.57%)
Mar 10, 2010 38.57 39.10 38.50 38.88 15,249,948 +0.20(+0.52%)
Mar 09, 2010 38.73 38.91 38.50 38.68 20,134,396 -0.11(-0.28%)
Mar 08, 2010 38.83 39.01 38.61 38.79 13,854,535 +0.03(+0.08%)
Mar 05, 2010 39.49 39.52 38.62 38.76 26,466,892 -0.49(-1.25%)
Mar 04, 2010 38.94 39.28 38.58 39.25 29,405,928 +0.56(+1.45%)
Mar 03, 2010 38.48 39.16 38.37 38.69 42,142,094 +0.76(+2.00%)
Mar 02, 2010 36.75 38.46 36.57 37.93 77,877,901 +2.37(+6.66%)
Mar 01, 2010 36.82 36.82 35.46 35.56 59,012,031 -1.12(-3.06%)
Feb 26, 2010 37.12 37.13 36.51 36.68 30,563,372 -0.50(-1.34%)
Feb 25, 2010 37.23 38.00 36.47 37.18 34,842,760 -0.69(-1.82%)
Feb 24, 2010 38.61 38.67 37.67 37.87 27,111,473 -0.67(-1.74%)
Feb 23, 2010 39.00 39.15 38.40 38.54 17,926,000 -0.47(-1.20%)
Feb 22, 2010 39.81 39.89 38.69 39.01 27,657,882 -0.58(-1.47%)
Feb 19, 2010 39.81 39.85 39.47 39.59 26,643,136 -0.22(-0.55%)
Feb 18, 2010 39.47 39.94 39.39 39.81 19,504,131 +0.38(+0.96%)
Feb 17, 2010 39.10 39.70 39.02 39.43 24,732,993 +0.41(+1.05%)
Feb 16, 2010 39.09 39.30 38.70 39.02 34,301,727 +0.18(+0.46%)
Feb 12, 2010 38.18 38.84 38.84 38.84 37,313,700 +0.83(+2.18%)
Feb 11, 2010 37.27 38.12 37.00 38.01 34,201,340 +0.58(+1.55%)
Feb 10, 2010 37.71 38.16 37.32 37.43 23,668,223 -0.48(-1.27%)
Feb 09, 2010 37.92 38.29 37.64 37.91 28,585,599 +0.40(+1.07%)
Feb 08, 2010 38.11 38.19 37.47 37.51 27,373,735 -0.53(-1.39%)
Feb 05, 2010 38.41 38.60 37.43 38.04 39,372,917 -0.13(-0.34%)
Feb 04, 2010 39.27 39.28 38.15 38.17 39,870,732 -1.46(-3.68%)
Feb 03, 2010 38.96 39.72 38.60 39.63 36,836,161 +0.37(+0.94%)
Feb 02, 2010 39.82 39.89 38.98 39.26 45,438,761 -0.51(-1.28%)
Feb 01, 2010 39.25 39.97 38.68 39.77 54,709,875 +0.58(+1.48%)
Jan 29, 2010 40.83 40.88 38.49 39.19 112,830,240 -1.29(-3.19%)
Jan 28, 2010 42.11 42.11 40.01 40.48 130,850,966 -6.72(-14.24%)
Jan 27, 2010 46.52 47.31 46.27 47.20 27,035,122 +0.31(+0.66%)
Jan 26, 2010 46.90 47.47 46.56 46.89 18,325,498 -0.02(-0.04%)
Jan 25, 2010 46.97 47.69 46.70 46.91 15,304,835 +0.13(+0.28%)
Jan 22, 2010 48.11 48.57 46.67 46.78 22,207,640 -1.31(-2.72%)
Jan 21, 2010 48.32 49.00 47.92 48.09 18,703,147 -0.26(-0.54%)
Jan 20, 2010 48.91 48.94 47.79 48.35 18,151,493 -0.97(-1.97%)
Jan 19, 2010 48.62 49.70 48.55 49.32 16,564,796 +0.79(+1.63%)
Jan 15, 2010 48.61 48.53 48.53 48.53 21,540,300 +0.16(+0.33%)
Jan 14, 2010 48.26 48.72 48.22 48.37 13,751,724 -0.33(-0.68%)
Jan 13, 2010 48.85 48.95 48.23 48.70 12,426,639 +0.21(+0.43%)
Jan 12, 2010 48.86 49.21 48.07 48.49 18,009,023 -0.80(-1.62%)
Jan 11, 2010 49.58 49.69 48.64 49.29 14,672,398 -0.18(-0.36%)
Jan 08, 2010 49.11 49.80 48.89 49.47 25,941,172 +0.49(+1.00%)
Jan 07, 2010 47.75 49.02 47.55 48.98 25,255,871 +1.38(+2.90%)
Jan 06, 2010 48.26 48.43 47.38 47.60 22,743,746 -0.47(-0.98%)
Jan 05, 2010 47.52 48.32 47.50 48.07 24,240,974 +1.13(+2.41%)
Jan 04, 2010 46.79 47.31 46.57 46.94 14,570,159 +0.68(+1.47%)
Dec 31, 2009 46.88 46.26 46.26 46.26 7,696,900 -0.60(-1.28%)
Dec 30, 2009 46.31 46.99 46.24 46.86 7,559,298 +0.21(+0.45%)
Dec 29, 2009 46.26 46.88 46.12 46.65 8,834,374 +0.39(+0.84%)
Dec 28, 2009 46.05 46.29 45.75 46.26 7,410,623 +0.16(+0.35%)
Dec 24, 2009 45.94 46.11 45.79 46.10 3,760,054 +0.15(+0.33%)
Dec 23, 2009 45.98 46.00 45.72 45.95 8,751,274 +0.11(+0.24%)
Dec 22, 2009 45.65 45.90 45.39 45.84 9,687,225 +0.43(+0.95%)
Dec 21, 2009 44.88 45.74 44.81 45.41 11,653,473 +0.84(+1.88%)
Dec 18, 2009 44.33 44.60 44.05 44.57 18,468,684 +0.26(+0.59%)
Dec 17, 2009 44.67 44.83 44.24 44.31 9,368,231 -0.38(-0.85%)
Dec 16, 2009 44.90 45.04 44.65 44.69 9,732,808 -0.19(-0.42%)
Dec 15, 2009 44.58 45.26 44.45 44.88 11,314,093 +0.21(+0.47%)
Dec 14, 2009 44.81 45.22 44.58 44.67 11,754,857 -0.23(-0.51%)
Dec 11, 2009 45.62 45.88 44.73 44.90 16,493,246 -0.66(-1.45%)
Dec 10, 2009 45.02 45.79 44.95 45.56 14,892,006 +0.79(+1.76%)
Dec 09, 2009 44.35 44.87 44.18 44.77 11,420,769 +0.18(+0.40%)
Dec 08, 2009 44.71 45.20 44.13 44.59 13,153,598 -0.30(-0.67%)
Dec 07, 2009 45.11 45.42 44.80 44.89 8,485,744 -0.27(-0.60%)
Dec 04, 2009 45.03 45.68 44.68 45.16 14,667,895 +0.53(+1.19%)
Dec 03, 2009 45.05 45.28 44.60 44.63 10,750,007 -0.43(-0.95%)
Dec 02, 2009 45.22 45.55 44.90 45.06 12,581,356 +0.00(+0.00%)
Dec 01, 2009 45.00 45.47 44.88 45.06 14,140,231 +0.06(+0.13%)
Nov 30, 2009 44.82 45.07 44.32 45.00 11,359,518 +0.01(+0.02%)
Nov 27, 2009 44.75 45.39 44.69 44.99 6,171,822 -0.45(-0.99%)
Nov 25, 2009 45.70 45.84 45.34 45.44 8,328,880 -0.12(-0.26%)
Nov 24, 2009 45.90 46.00 45.38 45.56 11,106,244 +0.01(+0.02%)
Nov 23, 2009 45.25 45.90 45.25 45.55 9,401,484 +0.45(+1.00%)
Nov 20, 2009 44.76 45.25 44.76 45.10 12,558,148 +0.01(+0.02%)
Nov 19, 2009 45.05 45.36 44.55 45.09 14,917,857 -0.40(-0.88%)
Nov 18, 2009 45.83 45.93 45.20 45.49 13,170,642 -0.50(-1.09%)
Nov 17, 2009 45.58 45.99 45.46 45.99 10,331,514 +0.48(+1.05%)
Nov 16, 2009 45.90 46.25 45.29 45.51 13,389,692 -0.26(-0.57%)
Nov 13, 2009 45.50 46.00 45.24 45.77 16,408,037 +0.92(+2.05%)
Nov 12, 2009 44.70 45.19 44.52 44.85 14,235,232 +0.19(+0.43%)
Nov 11, 2009 44.37 44.75 44.35 44.66 15,688,701 +0.31(+0.70%)
Nov 10, 2009 44.66 44.75 44.29 44.35 12,513,059 -0.40(-0.89%)
Nov 09, 2009 44.24 45.00 44.15 44.75 17,822,533 +0.85(+1.94%)
Nov 06, 2009 43.52 43.97 43.40 43.90 15,993,656 +0.05(+0.11%)
Nov 05, 2009 43.05 43.88 42.92 43.85 36,536,840 +2.25(+5.41%)
Nov 04, 2009 42.41 42.73 41.51 41.60 24,204,485 -0.62(-1.47%)
Nov 03, 2009 41.73 42.29 41.49 42.22 18,756,446 +0.41(+0.98%)
Nov 02, 2009 41.35 42.00 41.08 41.81 14,658,146 +0.48(+1.16%)
Oct 30, 2009 42.63 43.08 41.32 41.33 21,347,437 -0.94(-2.22%)
Oct 29, 2009 42.00 42.55 41.87 42.27 20,406,413 +0.64(+1.54%)
Oct 28, 2009 41.08 41.98 41.00 41.63 22,598,813 +0.63(+1.54%)
Oct 27, 2009 40.81 41.32 40.69 41.00 15,087,176 +0.32(+0.79%)
Oct 26, 2009 40.56 41.46 40.37 40.68 17,074,997 -0.02(-0.05%)
Oct 23, 2009 40.85 41.11 40.53 40.70 16,368,565 -0.38(-0.93%)
Oct 22, 2009 40.73 41.24 40.15 41.08 25,337,547 -0.33(-0.80%)
Oct 21, 2009 41.26 41.95 41.26 41.41 17,565,258 +0.10(+0.24%)
Oct 20, 2009 41.83 41.95 41.10 41.31 17,422,965 -0.75(-1.79%)
Oct 19, 2009 41.99 42.34 41.56 42.06 13,124,009 +0.10(+0.24%)
Oct 16, 2009 42.48 42.56 41.32 41.96 22,746,213 -0.49(-1.15%)
Oct 15, 2009 42.11 42.48 41.88 42.45 15,883,365 +0.22(+0.52%)
Oct 14, 2009 41.84 42.36 41.61 42.23 23,035,073 +0.94(+2.28%)
Oct 13, 2009 41.63 41.84 41.08 41.29 15,438,407 -0.25(-0.60%)
Oct 12, 2009 41.88 42.01 41.19 41.54 13,731,582 -0.16(-0.38%)
Oct 09, 2009 41.46 41.77 40.50 41.70 34,601,443 +0.25(+0.60%)
Oct 08, 2009 42.68 42.68 41.37 41.45 24,421,342 -0.73(-1.73%)
Oct 07, 2009 42.42 42.66 42.02 42.18 15,330,011 -0.44(-1.03%)
Oct 06, 2009 42.28 43.40 42.21 42.62 24,579,738 +0.68(+1.62%)
Oct 05, 2009 41.60 42.29 41.34 41.94 17,797,161 +0.50(+1.21%)
Oct 02, 2009 42.38 42.62 41.22 41.44 34,713,504 -1.26(-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.