Stock Quote

Qualcomm, Inc. (NQ: QCOM )

174.31 USD +1.84 (+1.07%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.72 45.83 44.51 44.98 20,262,534 -0.52(-1.14%)
Sep 29, 2009 45.93 46.03 45.25 45.50 15,807,711 -0.47(-1.02%)
Sep 28, 2009 45.14 46.35 45.02 45.97 18,495,695 +1.27(+2.84%)
Sep 25, 2009 44.47 45.13 44.30 44.70 19,491,151 +0.04(+0.09%)
Sep 24, 2009 44.42 44.86 44.18 44.66 19,006,634 +0.43(+0.97%)
Sep 23, 2009 44.60 44.91 44.18 44.23 17,875,759 -0.36(-0.81%)
Sep 22, 2009 44.99 44.99 44.33 44.59 14,734,094 -0.28(-0.62%)
Sep 21, 2009 44.04 44.99 44.01 44.87 14,616,449 +0.41(+0.92%)
Sep 18, 2009 45.35 45.39 44.00 44.46 30,874,050 -0.56(-1.24%)
Sep 17, 2009 45.50 45.65 44.87 45.02 17,542,213 -0.69(-1.51%)
Sep 16, 2009 45.84 45.93 44.94 45.71 20,745,731 -0.04(-0.09%)
Sep 15, 2009 46.00 46.13 45.64 45.75 15,419,547 -0.48(-1.04%)
Sep 14, 2009 46.16 46.48 45.80 46.23 11,977,714 -0.38(-0.82%)
Sep 11, 2009 46.65 46.71 45.92 46.61 10,466,369 -0.04(-0.09%)
Sep 10, 2009 46.14 46.75 45.89 46.65 14,269,605 +0.43(+0.93%)
Sep 09, 2009 45.77 46.54 45.21 46.22 22,252,931 +0.20(+0.43%)
Sep 08, 2009 45.90 46.04 45.51 46.02 15,377,549 +0.30(+0.66%)
Sep 04, 2009 45.03 45.97 44.75 45.72 14,685,332 +0.70(+1.55%)
Sep 03, 2009 45.20 45.30 44.13 45.02 31,352,621 -0.40(-0.88%)
Sep 02, 2009 45.00 45.81 44.68 45.42 14,083,023 +0.07(+0.15%)
Sep 01, 2009 46.04 46.72 45.05 45.35 19,279,421 -1.07(-2.31%)
Aug 31, 2009 47.00 47.00 45.99 46.42 15,871,517 -0.80(-1.69%)
Aug 28, 2009 47.73 48.20 46.94 47.22 11,981,082 -0.03(-0.06%)
Aug 27, 2009 47.38 47.57 46.80 47.25 10,719,847 -0.28(-0.59%)
Aug 26, 2009 46.99 47.78 46.76 47.53 14,478,299 +0.54(+1.15%)
Aug 25, 2009 47.27 47.85 46.88 46.99 21,489,815 -0.42(-0.89%)
Aug 24, 2009 46.86 47.50 46.86 47.41 11,622,053 +0.12(+0.25%)
Aug 21, 2009 47.47 47.49 46.63 47.29 20,702,774 +0.20(+0.42%)
Aug 20, 2009 45.80 47.30 45.75 47.09 18,917,393 +1.37(+3.00%)
Aug 19, 2009 44.85 45.89 44.66 45.72 11,224,018 +0.57(+1.26%)
Aug 18, 2009 45.04 45.30 44.64 45.15 14,128,214 +0.20(+0.44%)
Aug 17, 2009 45.47 45.69 44.86 44.95 13,715,171 -1.18(-2.56%)
Aug 14, 2009 46.52 46.52 45.49 46.13 11,838,294 -0.45(-0.97%)
Aug 13, 2009 46.51 46.89 46.10 46.58 11,200,248 +0.21(+0.45%)
Aug 12, 2009 45.42 46.97 45.41 46.37 15,555,497 +0.97(+2.14%)
Aug 11, 2009 45.61 46.14 45.38 45.40 14,601,404 -0.34(-0.74%)
Aug 10, 2009 45.57 46.07 45.47 45.74 9,914,662 -0.23(-0.50%)
Aug 07, 2009 46.07 46.43 45.85 45.97 11,958,812 +0.37(+0.81%)
Aug 06, 2009 45.90 45.97 45.29 45.60 11,257,775 -0.21(-0.46%)
Aug 05, 2009 46.22 46.39 45.31 45.81 12,777,711 -0.50(-1.08%)
Aug 04, 2009 46.81 46.85 45.96 46.31 13,239,359 -0.66(-1.41%)
Aug 03, 2009 46.67 47.16 46.31 46.97 11,852,111 +0.76(+1.64%)
Jul 31, 2009 46.26 46.85 46.04 46.21 13,433,607 -0.31(-0.67%)
Jul 30, 2009 46.70 47.45 46.38 46.52 15,013,643 +0.27(+0.58%)
Jul 29, 2009 46.01 46.50 45.80 46.25 11,080,951 -0.11(-0.24%)
Jul 28, 2009 46.34 46.52 45.95 46.36 15,059,556 -0.12(-0.26%)
Jul 27, 2009 46.74 47.35 46.16 46.48 15,113,735 -0.87(-1.84%)
Jul 24, 2009 47.10 47.60 46.66 47.35 13,586,536 -0.05(-0.11%)
Jul 23, 2009 46.34 47.45 46.00 47.40 40,705,310 -1.05(-2.17%)
Jul 22, 2009 47.79 48.72 47.45 48.45 25,521,617 +0.47(+0.98%)
Jul 21, 2009 47.02 48.00 46.36 47.98 21,631,502 +0.95(+2.02%)
Jul 20, 2009 47.47 47.49 46.39 47.03 18,371,668 -0.37(-0.78%)
Jul 17, 2009 46.89 47.61 46.25 47.40 23,155,803 +0.68(+1.46%)
Jul 16, 2009 45.93 46.84 45.76 46.72 17,450,870 +0.66(+1.43%)
Jul 15, 2009 45.09 46.15 44.75 46.06 19,696,241 +1.41(+3.16%)
Jul 14, 2009 44.26 44.83 43.95 44.65 11,370,062 +0.34(+0.77%)
Jul 13, 2009 43.31 44.32 42.67 44.31 15,653,351 +0.87(+2.00%)
Jul 10, 2009 43.13 43.60 42.80 43.44 10,339,096 +0.38(+0.88%)
Jul 09, 2009 43.65 43.76 43.00 43.06 15,676,186 -0.49(-1.13%)
Jul 08, 2009 43.47 43.91 43.06 43.55 16,496,141 -0.13(-0.30%)
Jul 07, 2009 45.20 45.33 43.52 43.68 19,399,207 -1.52(-3.36%)
Jul 06, 2009 44.23 45.34 43.88 45.20 16,580,651 +0.52(+1.16%)
Jul 02, 2009 44.86 45.14 44.22 44.68 12,661,325 -0.48(-1.06%)
Jul 01, 2009 45.37 45.59 44.92 45.16 12,686,690 -0.04(-0.09%)
Jun 30, 2009 45.90 46.00 45.01 45.20 16,604,809 -0.89(-1.93%)
Jun 29, 2009 45.91 46.44 45.40 46.09 12,572,206 -0.10(-0.22%)
Jun 26, 2009 46.10 46.73 45.79 46.19 18,395,853 -0.15(-0.32%)
Jun 25, 2009 46.05 46.70 44.96 46.34 18,790,396 +1.07(+2.36%)
Jun 24, 2009 44.65 45.42 44.26 45.27 19,722,206 +0.78(+1.75%)
Jun 23, 2009 44.42 44.78 43.32 44.49 21,306,464 +0.09(+0.20%)
Jun 22, 2009 45.46 45.75 44.26 44.40 19,884,616 -1.60(-3.48%)
Jun 19, 2009 45.41 46.00 45.15 46.00 22,338,253 +0.72(+1.59%)
Jun 18, 2009 45.02 45.66 44.34 45.28 18,874,976 +0.19(+0.42%)
Jun 17, 2009 44.44 45.35 43.99 45.09 27,049,801 +1.64(+3.77%)
Jun 16, 2009 44.04 44.51 43.45 43.45 17,871,197 -0.86(-1.94%)
Jun 15, 2009 45.31 45.35 43.73 44.31 19,721,750 -1.74(-3.78%)
Jun 12, 2009 46.14 46.39 45.08 46.05 13,902,761 +0.07(+0.15%)
Jun 11, 2009 45.14 46.46 44.93 45.98 25,319,479 -0.09(-0.20%)
Jun 10, 2009 46.20 46.47 45.40 46.07 13,687,029 +0.04(+0.09%)
Jun 09, 2009 45.87 46.32 45.13 46.03 14,891,111 +0.66(+1.45%)
Jun 08, 2009 44.90 45.71 44.40 45.37 12,900,257 -0.03(-0.07%)
Jun 05, 2009 45.52 45.69 44.88 45.40 16,203,564 +0.11(+0.24%)
Jun 04, 2009 43.75 45.44 43.65 45.29 20,563,173 +1.71(+3.92%)
Jun 03, 2009 43.91 43.91 42.85 43.58 22,991,081 -0.33(-0.75%)
Jun 02, 2009 43.91 44.50 43.58 43.91 13,659,645 -0.49(-1.10%)
Jun 01, 2009 44.10 44.75 43.41 44.40 17,409,534 +0.81(+1.86%)
May 29, 2009 43.31 43.65 42.43 43.59 15,805,357 +0.64(+1.49%)
May 28, 2009 42.89 43.20 41.77 42.95 13,887,765 +0.52(+1.23%)
May 27, 2009 43.20 43.68 42.20 42.43 21,180,439 -0.86(-1.99%)
May 26, 2009 40.73 43.56 40.71 43.29 20,201,952 +1.98(+4.79%)
May 22, 2009 41.65 42.09 41.20 41.31 11,478,931 -0.38(-0.91%)
May 21, 2009 41.99 42.57 40.99 41.69 16,613,552 -0.88(-2.07%)
May 20, 2009 42.57 43.20 41.80 42.57 14,099,969 +0.23(+0.54%)
May 19, 2009 41.75 42.76 41.25 42.34 14,551,918 +0.35(+0.83%)
May 18, 2009 41.08 42.18 40.93 41.99 16,000,791 +1.27(+3.12%)
May 15, 2009 40.35 41.16 40.20 40.72 14,971,777 +0.19(+0.47%)
May 14, 2009 40.21 40.86 40.03 40.53 13,908,910 +0.61(+1.53%)
May 13, 2009 40.55 40.68 39.85 39.92 19,136,599 -1.01(-2.47%)
May 12, 2009 41.95 42.24 40.42 40.93 16,795,878 -0.99(-2.36%)
May 11, 2009 41.60 42.52 40.81 41.92 12,694,554 +0.13(+0.31%)
May 08, 2009 42.83 43.11 41.32 41.79 19,270,462 -0.55(-1.30%)
May 07, 2009 43.75 44.18 41.71 42.34 19,988,660 -1.39(-3.18%)
May 06, 2009 43.89 44.21 42.82 43.73 16,793,541 +0.24(+0.55%)
May 05, 2009 43.48 43.59 42.67 43.49 15,643,707 +0.14(+0.32%)
May 04, 2009 42.96 43.95 42.83 43.35 16,111,242 +0.69(+1.62%)
May 01, 2009 42.31 42.76 41.49 42.66 14,351,569 +0.34(+0.80%)
Apr 30, 2009 43.34 43.56 41.72 42.32 22,720,859 -0.76(-1.76%)
Apr 29, 2009 42.58 43.56 42.00 43.08 17,932,591 +0.84(+1.99%)
Apr 28, 2009 42.63 43.53 42.07 42.24 17,555,943 -0.93(-2.15%)
Apr 27, 2009 42.35 44.59 42.30 43.17 38,182,068 +1.81(+4.38%)
Apr 24, 2009 40.84 41.62 40.01 41.36 18,942,438 +0.63(+1.55%)
Apr 23, 2009 41.11 41.26 39.71 40.73 22,300,980 +0.61(+1.52%)
Apr 22, 2009 40.00 41.10 39.85 40.12 24,918,749 -0.15(-0.37%)
Apr 21, 2009 39.62 40.34 39.28 40.27 18,350,585 +0.64(+1.61%)
Apr 20, 2009 40.11 40.46 39.27 39.63 18,013,451 -1.35(-3.29%)
Apr 17, 2009 41.61 41.76 40.74 40.98 20,677,441 -0.66(-1.59%)
Apr 16, 2009 41.21 41.71 40.75 41.64 19,057,041 +0.74(+1.81%)
Apr 15, 2009 40.32 40.95 40.12 40.90 15,440,046 +0.10(+0.25%)
Apr 14, 2009 40.79 41.16 40.39 40.80 15,840,351 -0.08(-0.20%)
Apr 13, 2009 40.94 41.14 40.52 40.88 13,081,961 -0.77(-1.85%)
Apr 09, 2009 40.77 42.00 40.69 41.65 21,033,331 +1.43(+3.56%)
Apr 08, 2009 39.89 40.51 39.53 40.22 16,422,271 +0.86(+2.18%)
Apr 07, 2009 40.14 40.27 39.01 39.36 16,012,072 -1.30(-3.20%)
Apr 06, 2009 40.45 40.68 39.67 40.66 16,877,821 -0.53(-1.29%)
Apr 03, 2009 41.48 41.48 40.63 41.19 18,373,881 -0.12(-0.29%)
Apr 02, 2009 39.95 41.53 39.72 41.31 34,496,941 +1.63(+4.11%)
Apr 01, 2009 38.27 39.76 38.06 39.68 20,332,933 +0.77(+1.98%)
Mar 31, 2009 38.49 39.62 38.24 38.91 27,691,158 +1.04(+2.75%)
Mar 30, 2009 38.13 38.57 37.32 37.87 18,252,034 -1.67(-4.22%)
Mar 26, 2009 38.78 39.70 38.71 39.54 23,666,728 +1.04(+2.70%)
Mar 25, 2009 38.13 38.98 37.37 38.50 24,416,525 +0.47(+1.24%)
Mar 24, 2009 38.44 38.58 37.76 38.03 18,071,091 -0.79(-2.04%)
Mar 23, 2009 37.82 39.03 37.50 38.82 22,472,293 +1.76(+4.75%)
Mar 20, 2009 37.65 38.05 36.65 37.06 27,983,268 -0.58(-1.54%)
Mar 19, 2009 38.06 38.28 37.41 37.64 25,166,269 -0.31(-0.82%)
Mar 18, 2009 36.75 38.60 36.73 37.95 26,388,380 +0.64(+1.72%)
Mar 17, 2009 36.30 37.36 35.99 37.31 20,393,024 +1.47(+4.10%)
Mar 16, 2009 36.88 36.96 35.74 35.84 15,483,731 -0.91(-2.48%)
Mar 13, 2009 36.63 36.83 35.92 36.75 17,723,962 -0.04(-0.11%)
Mar 12, 2009 35.45 36.97 35.33 36.79 27,304,326 +1.44(+4.07%)
Mar 11, 2009 35.41 35.74 34.55 35.35 23,658,421 -0.01(-0.03%)
Mar 10, 2009 33.50 35.39 33.37 35.36 33,440,401 +2.36(+7.15%)
Mar 09, 2009 33.30 34.58 32.83 33.00 22,845,209 -0.63(-1.87%)
Mar 06, 2009 34.74 35.07 32.67 33.63 33,408,774 -1.00(-2.89%)
Mar 05, 2009 34.55 35.45 34.50 34.63 27,273,074 -0.11(-0.32%)
Mar 04, 2009 34.13 35.26 33.88 34.74 25,826,997 +1.95(+5.95%)
Mar 02, 2009 32.93 33.78 32.64 32.79 22,922,489 -0.64(-1.91%)
Feb 27, 2009 33.39 34.21 33.32 33.43 25,020,301 -0.23(-0.68%)
Feb 26, 2009 34.26 35.37 33.57 33.66 24,745,778 -0.27(-0.80%)
Feb 25, 2009 34.09 34.73 33.11 33.93 21,050,598 -0.56(-1.62%)
Feb 24, 2009 33.17 34.71 33.06 34.49 25,690,316 +1.71(+5.22%)
Feb 23, 2009 33.83 34.25 32.67 32.78 20,273,659 -1.29(-3.79%)
Feb 20, 2009 33.51 34.56 33.43 34.07 22,740,847 +0.23(+0.68%)
Feb 19, 2009 34.70 35.09 33.78 33.84 20,365,063 -0.48(-1.40%)
Feb 18, 2009 35.00 35.18 34.00 34.32 23,205,383 -0.40(-1.15%)
Feb 17, 2009 35.20 35.54 34.10 34.72 22,286,770 -0.96(-2.69%)
Feb 13, 2009 35.35 36.37 35.35 35.68 18,239,907 +0.14(+0.39%)
Feb 12, 2009 34.67 35.80 34.13 35.54 26,074,989 +0.93(+2.69%)
Feb 11, 2009 34.79 35.56 33.92 34.61 21,462,995 -0.41(-1.17%)
Feb 10, 2009 36.26 36.65 34.69 35.02 24,622,946 -1.63(-4.45%)
Feb 09, 2009 36.24 36.90 36.00 36.65 16,853,519 +0.33(+0.91%)
Feb 06, 2009 35.26 36.63 34.62 36.32 27,404,518 +1.28(+3.65%)
Feb 05, 2009 33.57 35.43 33.06 35.04 30,421,920 +1.21(+3.58%)
Feb 04, 2009 34.30 34.95 33.68 33.83 20,389,656 -0.39(-1.14%)
Feb 03, 2009 34.67 35.06 33.37 34.22 32,477,891 -1.07(-3.03%)
Feb 02, 2009 34.16 35.59 33.82 35.29 18,521,626 +0.74(+2.14%)
Jan 30, 2009 34.84 35.06 34.33 34.55 20,792,440 -0.58(-1.65%)
Jan 29, 2009 34.40 35.18 33.77 35.13 40,279,934 -1.69(-4.59%)
Jan 28, 2009 36.08 37.07 36.00 36.82 30,825,915 +1.19(+3.34%)
Jan 27, 2009 36.68 36.82 35.23 35.63 24,662,766 -0.95(-2.60%)
Jan 26, 2009 36.26 37.02 35.86 36.58 22,296,060 +0.01(+0.03%)
Jan 23, 2009 35.50 37.21 35.44 36.57 24,189,839 +0.51(+1.41%)
Jan 22, 2009 34.60 36.78 34.60 36.06 27,807,126 +0.19(+0.53%)
Jan 21, 2009 34.84 35.87 34.67 35.87 20,421,774 +1.73(+5.07%)
Jan 20, 2009 35.71 36.10 34.09 34.14 21,074,098 -1.88(-5.22%)
Jan 16, 2009 35.35 36.38 34.91 36.02 29,299,386 +1.22(+3.51%)
Jan 15, 2009 33.53 35.18 33.29 34.80 22,940,059 +1.04(+3.08%)
Jan 14, 2009 34.28 34.87 33.59 33.76 15,782,827 -1.38(-3.93%)
Jan 13, 2009 34.96 35.80 34.51 35.14 16,203,507 +0.28(+0.80%)
Jan 12, 2009 34.99 35.52 34.33 34.86 13,900,639 -0.14(-0.40%)
Jan 09, 2009 35.55 35.91 33.51 35.00 15,969,935 -0.28(-0.79%)
Jan 08, 2009 35.37 35.59 34.49 35.28 16,352,210 -0.27(-0.76%)
Jan 07, 2009 36.50 36.68 35.12 35.55 16,718,842 -1.60(-4.31%)
Jan 06, 2009 36.90 37.71 36.35 37.15 16,507,703 +0.70(+1.92%)
Jan 05, 2009 36.60 36.90 36.05 36.45 16,601,551 -0.60(-1.62%)
Jan 02, 2009 35.65 37.13 35.35 37.05 14,757,157 +1.22(+3.40%)
Dec 31, 2008 34.99 36.30 34.91 35.83 15,051,759 +0.89(+2.55%)
Dec 30, 2008 34.20 35.10 34.00 34.94 12,049,854 +0.84(+2.46%)
Dec 29, 2008 34.43 34.86 33.64 34.10 13,043,251 -0.33(-0.96%)
Dec 26, 2008 33.88 34.57 33.88 34.43 8,277,634 +0.27(+0.79%)
Dec 24, 2008 34.06 34.59 33.77 34.16 5,427,068 -0.02(-0.06%)
Dec 23, 2008 34.50 34.95 34.00 34.18 14,039,068 -0.63(-1.81%)
Dec 22, 2008 34.91 34.99 33.82 34.81 16,026,390 -0.22(-0.63%)
Dec 19, 2008 34.45 35.10 34.28 35.03 23,568,443 +0.91(+2.67%)
Dec 18, 2008 34.87 34.96 33.84 34.12 17,718,534 -0.98(-2.79%)
Dec 17, 2008 35.66 36.25 34.75 35.10 20,038,038 -0.96(-2.66%)
Dec 16, 2008 34.07 36.38 34.04 36.06 27,979,807 +2.25(+6.65%)
Dec 15, 2008 33.90 34.40 32.87 33.81 18,018,155 -0.11(-0.32%)
Dec 12, 2008 31.78 34.29 31.69 33.92 19,727,698 +1.33(+4.08%)
Dec 11, 2008 33.96 34.49 32.39 32.59 19,825,626 -1.88(-5.45%)
Dec 10, 2008 34.11 34.95 33.60 34.47 20,765,357 +0.99(+2.96%)
Dec 09, 2008 32.92 34.36 32.42 33.48 20,545,677 -0.05(-0.15%)
Dec 08, 2008 32.31 34.11 32.17 33.53 29,331,547 +1.63(+5.11%)
Dec 05, 2008 29.99 32.00 29.33 31.90 27,008,056 +1.82(+6.05%)
Dec 04, 2008 29.98 31.17 29.60 30.08 21,984,876 -0.22(-0.73%)
Dec 03, 2008 29.55 30.57 29.51 30.30 25,503,356 -0.24(-0.79%)
Dec 02, 2008 30.79 31.24 29.89 30.54 20,637,493 +0.58(+1.94%)
Dec 01, 2008 32.67 32.72 29.91 29.96 20,583,957 -3.61(-10.75%)
Nov 28, 2008 33.22 33.60 32.83 33.57 6,718,500 +0.12(+0.36%)
Nov 26, 2008 32.14 33.45 32.00 33.45 16,502,611 +0.76(+2.32%)
Nov 25, 2008 33.44 33.50 31.04 32.69 21,888,926 -0.13(-0.40%)
Nov 24, 2008 31.00 33.17 30.65 32.82 26,755,436 +2.65(+8.78%)
Nov 21, 2008 29.77 30.20 28.16 30.17 36,280,575 +0.96(+3.29%)
Nov 20, 2008 29.76 31.61 29.08 29.21 35,930,580 -0.80(-2.67%)
Nov 19, 2008 31.47 32.67 30.00 30.01 22,186,798 -1.80(-5.66%)
Nov 18, 2008 31.87 32.00 29.98 31.81 26,651,394 +0.16(+0.51%)
Nov 17, 2008 32.23 32.75 31.55 31.65 21,562,353 -1.29(-3.92%)
Nov 14, 2008 33.22 34.60 32.30 32.94 24,136,773 -1.88(-5.40%)
Nov 13, 2008 32.63 34.98 30.82 34.82 29,343,621 +2.25(+6.91%)
Nov 12, 2008 34.49 34.54 32.45 32.57 27,448,462 -2.50(-7.13%)
Nov 11, 2008 34.95 36.13 34.79 35.07 24,321,856 -0.24(-0.68%)
Nov 10, 2008 36.11 36.57 34.77 35.31 20,949,839 -0.35(-0.98%)
Nov 07, 2008 34.31 36.44 34.07 35.66 38,822,527 +2.61(+7.90%)
Nov 06, 2008 33.99 35.07 32.97 33.05 42,323,955 -2.12(-6.03%)
Nov 05, 2008 37.61 37.63 34.72 35.17 29,319,021 -2.79(-7.35%)
Nov 04, 2008 37.83 38.88 36.58 37.96 24,621,019 +0.76(+2.04%)
Nov 03, 2008 36.99 38.26 36.31 37.20 18,154,979 -1.06(-2.77%)
Oct 31, 2008 39.47 39.55 37.70 38.26 26,963,233 -1.46(-3.68%)
Oct 30, 2008 39.40 39.95 38.08 39.72 21,725,300 +1.80(+4.75%)
Oct 29, 2008 38.52 40.08 37.24 37.92 25,847,210 -0.99(-2.54%)
Oct 28, 2008 35.30 39.06 34.12 38.91 28,061,055 +4.93(+14.51%)
Oct 27, 2008 34.24 36.17 33.85 33.98 19,372,041 -1.01(-2.89%)
Oct 24, 2008 32.25 35.85 32.21 34.99 26,031,497 -0.28(-0.79%)
Oct 23, 2008 35.29 36.77 33.36 35.27 30,951,847 -0.37(-1.04%)
Oct 22, 2008 36.87 37.96 34.80 35.64 30,326,293 -0.99(-2.70%)
Oct 21, 2008 39.34 39.50 36.36 36.63 32,335,753 -3.66(-9.08%)
Oct 20, 2008 40.06 40.50 37.50 40.29 27,327,044 +0.54(+1.36%)
Oct 17, 2008 37.67 40.82 37.65 39.75 33,885,349 +0.86(+2.21%)
Oct 16, 2008 37.38 39.13 35.71 38.89 37,436,857 +2.58(+7.11%)
Oct 15, 2008 39.61 40.05 36.13 36.31 30,814,015 -4.01(-9.95%)
Oct 14, 2008 42.88 43.10 39.37 40.32 28,862,678 -1.98(-4.68%)
Oct 13, 2008 40.53 42.49 38.52 42.30 29,271,086 +3.32(+8.52%)
Oct 10, 2008 38.96 42.45 36.02 38.98 47,318,060 -0.70(-1.76%)
Oct 09, 2008 41.90 43.08 39.03 39.68 34,036,631 -1.39(-3.38%)
Oct 08, 2008 38.55 43.14 38.32 41.07 40,195,390 +1.89(+4.82%)
Oct 07, 2008 40.56 42.05 38.94 39.18 32,704,727 -1.05(-2.61%)
Oct 06, 2008 39.80 40.76 37.74 40.23 34,690,162 -0.64(-1.57%)
Oct 03, 2008 40.57 43.24 40.50 40.87 29,977,313 +0.30(+0.74%)
Oct 02, 2008 41.21 41.54 39.56 40.57 27,523,429 -0.95(-2.29%)
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.