Stock Quote

Qualcomm, Inc. (NQ: QCOM )

120.88 -2.57 (-2.08%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.92 33.42 32.70 32.97 48,893,108 +0.60(+1.86%)
Sep 29, 2010 31.96 32.51 31.92 32.37 19,853,200 +0.18(+0.55%)
Sep 28, 2010 32.64 32.76 31.92 32.19 31,501,936 -0.38(-1.17%)
Sep 27, 2010 32.37 32.87 32.24 32.57 19,179,448 +0.03(+0.09%)
Sep 24, 2010 32.10 32.85 32.04 32.54 30,966,922 +0.66(+2.06%)
Sep 23, 2010 31.37 31.95 31.23 31.88 27,648,178 +0.26(+0.81%)
Sep 22, 2010 31.81 31.96 31.19 31.63 22,120,224 -0.16(-0.49%)
Sep 21, 2010 31.56 32.05 31.49 31.78 22,949,528 +0.37(+1.17%)
Sep 20, 2010 31.10 31.48 31.09 31.42 20,870,478 +0.35(+1.13%)
Sep 17, 2010 30.77 31.23 30.63 31.07 43,445,260 +0.40(+1.32%)
Sep 15, 2010 30.02 30.83 29.96 30.66 26,002,060 +0.63(+2.11%)
Sep 14, 2010 29.84 30.23 29.64 30.03 17,617,166 +0.08(+0.27%)
Sep 13, 2010 29.90 30.21 29.76 29.95 22,958,462 +0.42(+1.44%)
Sep 10, 2010 29.96 29.98 29.27 29.52 20,669,884 -0.35(-1.17%)
Sep 09, 2010 30.06 30.11 29.60 29.87 16,689,241 -0.01(-0.05%)
Sep 08, 2010 29.68 30.05 29.68 29.89 19,267,068 +0.26(+0.86%)
Sep 07, 2010 29.30 29.82 29.16 29.63 25,364,334 +0.14(+0.47%)
Sep 03, 2010 29.42 29.56 29.04 29.49 19,423,612 +0.26(+0.90%)
Sep 02, 2010 28.99 29.24 28.82 29.23 17,352,908 +0.31(+1.07%)
Sep 01, 2010 28.46 29.33 28.43 28.92 37,770,184 +0.95(+3.39%)
Aug 31, 2010 27.89 28.31 27.62 27.98 24,710,054 +0.01(+0.03%)
Aug 30, 2010 28.04 28.32 27.97 27.97 16,305,145 -0.26(-0.91%)
Aug 27, 2010 28.12 28.38 27.57 28.22 22,267,134 +0.26(+0.94%)
Aug 26, 2010 28.25 28.36 27.74 27.96 19,860,186 -0.13(-0.47%)
Aug 25, 2010 27.52 28.29 27.50 28.09 25,655,890 +0.45(+1.61%)
Aug 24, 2010 27.91 27.97 27.44 27.65 21,655,238 -0.36(-1.30%)
Aug 23, 2010 28.48 28.67 27.92 28.01 17,807,102 -0.27(-0.95%)
Aug 20, 2010 27.70 28.41 27.62 28.28 26,352,370 +0.58(+2.10%)
Aug 19, 2010 28.16 28.23 27.41 27.70 29,686,654 -0.68(-2.38%)
Aug 18, 2010 28.42 28.64 28.06 28.37 18,583,152 -0.07(-0.26%)
Aug 17, 2010 28.32 28.92 28.29 28.45 30,710,276 +0.36(+1.29%)
Aug 16, 2010 27.53 28.26 27.22 28.08 19,542,958 +0.50(+1.82%)
Aug 13, 2010 27.62 27.86 27.49 27.58 22,531,726 -0.21(-0.76%)
Aug 12, 2010 27.49 28.26 27.47 27.79 26,944,550 -0.81(-2.85%)
Aug 11, 2010 28.49 28.66 27.94 28.61 29,518,550 -0.31(-1.06%)
Aug 10, 2010 28.71 29.07 28.40 28.91 23,609,750 +0.02(+0.08%)
Aug 09, 2010 28.25 29.03 28.22 28.89 25,751,144 +0.80(+2.85%)
Aug 06, 2010 27.76 28.33 27.58 28.09 21,732,784 +0.11(+0.39%)
Aug 05, 2010 27.77 28.13 27.70 27.98 12,357,955 +0.05(+0.18%)
Aug 04, 2010 27.90 28.06 27.63 27.93 13,689,046 -0.02(-0.08%)
Aug 03, 2010 28.05 28.20 27.84 27.95 14,116,071 -0.22(-0.77%)
Aug 02, 2010 27.86 28.34 27.63 28.17 20,033,460 +0.49(+1.79%)
Jul 30, 2010 27.81 27.90 27.44 27.68 30,437,150 -0.51(-1.80%)
Jul 29, 2010 28.60 28.65 27.81 28.18 29,526,624 +0.01(+0.05%)
Jul 28, 2010 28.60 28.65 28.06 28.17 17,140,348 -0.33(-1.17%)
Jul 27, 2010 28.67 28.71 28.44 28.50 17,332,304 -0.01(-0.05%)
Jul 26, 2010 28.14 28.55 28.14 28.52 18,163,778 +0.12(+0.41%)
Jul 23, 2010 28.37 28.82 28.18 28.40 43,323,476 -0.02(-0.08%)
Jul 22, 2010 27.86 28.72 27.84 28.42 77,187,424 +2.14(+8.16%)
Jul 21, 2010 26.79 26.89 26.03 26.28 31,575,960 -0.43(-1.61%)
Jul 20, 2010 26.22 26.73 25.98 26.71 23,480,240 -0.01(-0.05%)
Jul 19, 2010 26.35 26.95 26.31 26.72 27,320,788 +0.59(+2.25%)
Jul 16, 2010 26.87 27.05 25.98 26.14 34,135,132 -0.67(-2.49%)
Jul 15, 2010 26.88 26.98 26.44 26.80 25,932,840 -0.01(-0.05%)
Jul 14, 2010 26.34 26.96 26.15 26.82 42,885,396 +0.69(+2.64%)
Jul 13, 2010 25.81 26.15 25.68 26.13 29,507,300 +0.62(+2.42%)
Jul 12, 2010 25.25 25.68 25.08 25.51 32,669,612 +0.86(+3.51%)
Jul 09, 2010 24.75 24.81 24.39 24.65 17,221,344 -0.01(-0.06%)
Jul 08, 2010 24.56 24.70 24.17 24.66 26,646,804 +0.40(+1.65%)
Jul 07, 2010 23.85 24.33 23.58 24.26 22,017,762 +0.53(+2.24%)
Jul 06, 2010 23.74 24.22 23.58 23.73 26,548,372 +0.20(+0.87%)
Jul 02, 2010 23.16 23.75 23.00 23.53 22,423,348 +0.30(+1.28%)
Jul 01, 2010 23.83 23.90 22.99 23.23 43,752,524 -0.64(-2.68%)
Jun 30, 2010 23.98 24.45 23.79 23.87 27,040,710 -0.22(-0.91%)
Jun 29, 2010 24.55 24.56 23.89 24.09 38,316,808 -1.04(-4.14%)
Jun 25, 2010 25.22 25.36 24.91 25.12 30,820,108 -0.16(-0.63%)
Jun 24, 2010 25.60 25.66 25.17 25.28 29,418,036 -0.46(-1.78%)
Jun 23, 2010 25.88 26.03 25.63 25.74 20,731,596 -0.11(-0.42%)
Jun 22, 2010 25.99 26.43 25.84 25.85 22,410,766 -0.05(-0.20%)
Jun 21, 2010 26.06 26.29 25.70 25.90 17,022,578 -0.04(-0.14%)
Jun 18, 2010 25.98 26.22 25.85 25.94 34,943,020 -0.01(-0.06%)
Jun 17, 2010 25.61 26.00 25.44 25.95 21,099,076 +0.46(+1.80%)
Jun 16, 2010 25.73 25.76 25.29 25.50 30,919,724 -0.36(-1.41%)
Jun 15, 2010 25.44 25.87 25.43 25.86 18,984,642 +0.57(+2.27%)
Jun 14, 2010 25.95 26.08 25.23 25.28 21,609,194 -0.41(-1.61%)
Jun 11, 2010 25.10 25.78 25.09 25.70 20,260,714 +0.24(+0.94%)
Jun 10, 2010 25.55 25.56 24.95 25.46 42,265,324 +0.23(+0.89%)
Jun 09, 2010 25.66 25.71 25.17 25.23 33,172,840 -0.40(-1.56%)
Jun 08, 2010 25.32 25.66 25.12 25.63 31,000,930 +0.19(+0.74%)
Jun 07, 2010 25.69 26.00 25.42 25.44 25,529,414 -0.21(-0.83%)
Jun 04, 2010 25.98 26.32 25.55 25.66 31,764,326 -0.85(-3.20%)
Jun 03, 2010 26.35 26.75 26.00 26.51 27,924,416 +0.33(+1.25%)
Jun 02, 2010 25.53 26.19 25.22 26.18 29,543,850 +0.69(+2.71%)
Jun 01, 2010 25.76 26.22 25.41 25.49 26,503,820 -0.36(-1.38%)
May 28, 2010 25.84 26.11 25.55 25.84 29,236,916 +0.00(+0.00%)
May 27, 2010 25.69 25.87 25.51 25.84 32,345,060 +0.49(+1.95%)
May 26, 2010 25.98 26.24 25.26 25.35 36,641,716 -0.39(-1.52%)
May 25, 2010 25.22 25.78 24.95 25.74 34,501,228 -0.04(-0.17%)
May 24, 2010 25.74 26.13 25.61 25.79 22,577,002 -0.16(-0.61%)
May 21, 2010 25.37 26.23 25.18 25.95 39,612,200 +0.22(+0.84%)
May 20, 2010 25.79 26.20 25.48 25.73 38,139,480 -0.62(-2.36%)
May 19, 2010 26.52 26.67 26.15 26.35 25,661,074 -0.19(-0.71%)
May 18, 2010 26.76 27.08 26.39 26.54 31,988,554 -0.47(-1.75%)
May 17, 2010 27.08 27.25 26.58 27.01 30,930,438 +0.05(+0.17%)
May 14, 2010 27.30 27.50 26.68 26.96 27,325,508 -0.48(-1.74%)
May 13, 2010 27.45 27.96 27.30 27.44 25,406,734 -0.14(-0.52%)
May 12, 2010 27.47 27.75 27.26 27.59 24,356,350 +0.49(+1.81%)
May 11, 2010 27.28 27.41 26.78 27.09 24,216,970 +0.08(+0.29%)
May 10, 2010 27.00 27.33 26.82 27.02 31,473,384 +0.63(+2.38%)
May 07, 2010 26.34 26.65 25.47 26.39 50,373,788 -0.12(-0.46%)
May 06, 2010 27.01 27.20 25.71 26.51 38,987,996 -0.70(-2.56%)
May 05, 2010 27.03 27.39 26.75 27.21 25,441,850 +0.03(+0.09%)
May 04, 2010 27.67 27.69 26.75 27.18 34,844,844 -0.75(-2.69%)
May 03, 2010 28.13 28.23 27.69 27.93 26,783,306 -0.03(-0.10%)
Apr 30, 2010 28.30 28.40 27.91 27.96 25,538,838 -0.22(-0.77%)
Apr 29, 2010 28.17 28.35 28.03 28.18 24,440,712 +0.12(+0.41%)
Apr 28, 2010 27.63 28.08 27.47 28.06 38,323,316 +0.65(+2.37%)
Apr 27, 2010 27.64 28.08 27.35 27.41 48,966,644 -0.14(-0.50%)
Apr 26, 2010 27.67 27.98 27.31 27.55 35,462,156 -0.10(-0.37%)
Apr 23, 2010 28.18 28.22 27.33 27.65 88,878,408 -0.78(-2.75%)
Apr 22, 2010 28.74 29.17 28.11 28.43 133,980,096 -2.38(-7.74%)
Apr 21, 2010 31.32 31.37 30.56 30.82 47,272,856 -0.48(-1.52%)
Apr 20, 2010 30.90 31.34 30.72 31.29 20,422,044 +0.39(+1.26%)
Apr 19, 2010 30.82 31.08 30.54 30.90 20,694,808 +0.01(+0.02%)
Apr 16, 2010 30.85 31.07 30.54 30.90 32,979,486 +0.03(+0.09%)
Apr 15, 2010 30.84 31.22 30.71 30.87 22,429,040 +0.07(+0.23%)
Apr 14, 2010 30.53 30.94 30.43 30.80 27,248,442 +0.22(+0.71%)
Apr 13, 2010 30.38 30.64 30.22 30.58 14,887,635 +0.05(+0.17%)
Apr 12, 2010 30.38 30.69 30.36 30.53 12,166,816 +0.04(+0.14%)
Apr 09, 2010 30.51 30.63 30.25 30.48 22,343,896 -0.17(-0.54%)
Apr 08, 2010 30.86 30.88 30.43 30.65 17,948,874 -0.27(-0.86%)
Apr 07, 2010 30.63 30.99 30.63 30.92 22,259,044 +0.25(+0.80%)
Apr 06, 2010 30.52 30.77 30.50 30.67 13,926,705 -0.07(-0.24%)
Apr 05, 2010 30.80 31.09 30.64 30.75 20,323,648 +0.19(+0.61%)
Apr 01, 2010 30.48 30.56 30.56 30.56 22,574,966 +0.22(+0.74%)
Mar 31, 2010 30.35 30.52 30.25 30.33 20,655,424 -0.12(-0.40%)
Mar 30, 2010 30.69 30.72 30.32 30.46 28,319,546 +0.27(+0.89%)
Mar 29, 2010 30.36 30.43 30.07 30.19 16,013,647 -0.05(-0.17%)
Mar 26, 2010 30.36 30.75 30.08 30.24 41,208,228 -0.26(-0.86%)
Mar 25, 2010 30.75 31.69 30.36 30.50 93,081,328 +1.45(+4.98%)
Mar 24, 2010 29.09 29.23 28.93 29.05 17,956,352 -0.24(-0.81%)
Mar 23, 2010 29.23 29.34 28.94 29.29 19,118,344 +0.18(+0.60%)
Mar 22, 2010 28.97 29.31 28.82 29.12 22,648,880 +0.16(+0.57%)
Mar 19, 2010 29.29 29.36 28.76 28.95 46,230,200 -0.27(-0.94%)
Mar 18, 2010 28.36 29.30 28.31 29.23 62,967,940 +1.11(+3.93%)
Mar 17, 2010 28.23 28.33 27.98 28.12 32,190,614 -0.08(-0.28%)
Mar 16, 2010 28.12 28.27 27.90 28.20 38,316,560 +0.10(+0.36%)
Mar 15, 2010 28.19 28.24 27.95 28.10 23,977,510 -0.06(-0.21%)
Mar 12, 2010 28.28 28.48 28.05 28.16 28,653,900 -0.11(-0.38%)
Mar 11, 2010 28.09 28.37 27.98 28.27 22,582,936 +0.16(+0.57%)
Mar 10, 2010 27.88 28.27 27.83 28.11 21,095,312 +0.14(+0.52%)
Mar 09, 2010 28.00 28.13 27.83 27.96 27,851,988 -0.08(-0.28%)
Mar 08, 2010 28.07 28.20 27.91 28.04 19,165,032 +0.02(+0.08%)
Mar 05, 2010 28.55 28.57 27.92 28.02 36,611,756 -0.35(-1.25%)
Mar 04, 2010 28.15 28.40 27.89 28.37 40,677,336 +0.40(+1.45%)
Mar 03, 2010 27.82 28.31 27.74 27.97 58,295,324 +0.55(+2.00%)
Mar 02, 2010 26.57 27.80 26.44 27.42 107,728,808 +1.71(+6.66%)
Mar 01, 2010 26.62 26.62 25.63 25.71 81,631,576 -0.81(-3.06%)
Feb 26, 2010 26.83 26.84 26.39 26.52 42,278,432 -0.36(-1.34%)
Feb 25, 2010 26.91 27.47 26.36 26.88 48,198,124 -0.50(-1.82%)
Feb 24, 2010 27.91 27.95 27.23 27.38 37,503,404 -0.36(-1.30%)
Feb 23, 2010 28.07 28.18 27.64 27.74 24,906,962 -0.34(-1.20%)
Feb 22, 2010 28.65 28.71 27.85 28.08 38,428,752 -0.42(-1.47%)
Feb 19, 2010 28.66 28.68 28.41 28.49 37,018,832 -0.16(-0.55%)
Feb 18, 2010 28.41 28.75 28.35 28.65 27,099,670 +0.27(+0.96%)
Feb 17, 2010 28.14 28.57 28.08 28.38 34,364,816 +0.30(+1.05%)
Feb 16, 2010 28.13 28.28 27.85 28.08 47,659,924 +0.13(+0.46%)
Feb 12, 2010 27.48 27.95 27.95 27.95 51,844,856 +0.60(+2.18%)
Feb 11, 2010 26.82 27.44 26.63 27.36 47,520,444 +0.42(+1.55%)
Feb 10, 2010 27.14 27.46 26.86 26.94 32,885,392 -0.35(-1.27%)
Feb 09, 2010 27.29 27.56 27.09 27.28 39,717,752 +0.29(+1.07%)
Feb 08, 2010 27.43 27.48 26.97 27.00 38,033,952 -0.38(-1.39%)
Feb 05, 2010 27.64 27.78 26.94 27.38 54,705,996 -0.09(-0.34%)
Feb 04, 2010 28.26 28.27 27.46 27.47 55,397,680 -1.05(-3.68%)
Feb 03, 2010 28.04 28.59 27.78 28.52 51,181,348 +0.27(+0.94%)
Feb 02, 2010 28.66 28.71 28.05 28.26 63,134,076 -0.37(-1.28%)
Feb 01, 2010 28.25 28.77 27.84 28.62 76,015,664 +0.42(+1.48%)
Jan 29, 2010 29.39 29.42 27.70 28.21 156,769,968 -0.93(-3.19%)
Jan 28, 2010 30.31 30.31 28.80 29.13 181,808,544 -4.84(-14.24%)
Jan 27, 2010 33.48 34.05 33.30 33.97 37,563,468 +0.22(+0.66%)
Jan 26, 2010 33.75 34.16 33.51 33.75 25,462,038 -0.01(-0.04%)
Jan 25, 2010 33.81 34.32 33.61 33.76 21,265,030 +0.09(+0.28%)
Jan 22, 2010 34.63 34.96 33.59 33.67 30,856,010 -0.94(-2.72%)
Jan 21, 2010 34.78 35.27 34.49 34.61 25,986,756 -0.19(-0.54%)
Jan 20, 2010 35.20 35.22 34.40 34.80 25,220,268 -0.70(-1.97%)
Jan 19, 2010 34.99 35.77 34.94 35.50 23,015,660 +0.57(+1.63%)
Jan 15, 2010 34.99 34.93 34.93 34.93 29,928,786 +0.12(+0.33%)
Jan 14, 2010 34.73 35.06 34.70 34.81 19,107,088 -0.24(-0.68%)
Jan 13, 2010 35.16 35.23 34.71 35.05 17,265,972 +0.15(+0.43%)
Jan 12, 2010 35.17 35.42 34.60 34.90 25,022,318 -0.58(-1.62%)
Jan 11, 2010 35.68 35.76 35.01 35.47 20,386,302 -0.13(-0.36%)
Jan 08, 2010 35.35 35.84 35.19 35.60 36,043,500 +0.35(+1.00%)
Jan 07, 2010 34.37 35.28 34.22 35.25 35,091,320 +0.99(+2.90%)
Jan 06, 2010 34.73 34.86 34.10 34.26 31,600,894 -0.34(-0.98%)
Jan 05, 2010 34.20 34.78 34.19 34.60 33,681,188 +0.81(+2.41%)
Jan 04, 2010 33.68 34.05 33.52 33.78 20,244,248 +0.49(+1.47%)
Dec 31, 2009 33.74 33.29 33.29 33.29 10,694,321 -0.43(-1.28%)
Dec 30, 2009 33.33 33.82 33.28 33.73 10,503,132 +0.15(+0.45%)
Dec 29, 2009 33.29 33.74 33.19 33.57 12,274,764 +0.28(+0.84%)
Dec 28, 2009 33.14 33.32 32.93 33.29 10,296,558 +0.12(+0.35%)
Dec 24, 2009 33.06 33.19 32.96 33.18 5,224,340 +0.11(+0.33%)
Dec 23, 2009 33.09 33.11 32.91 33.07 12,159,302 +0.08(+0.24%)
Dec 22, 2009 32.86 33.04 32.67 32.99 13,459,742 +0.31(+0.95%)
Dec 21, 2009 32.30 32.92 32.25 32.68 16,191,711 +0.60(+1.88%)
Dec 18, 2009 31.91 32.10 31.70 32.08 25,660,984 +0.19(+0.59%)
Dec 17, 2009 32.15 32.27 31.84 31.89 13,016,522 -0.27(-0.85%)
Dec 16, 2009 32.32 32.42 32.14 32.16 13,523,077 -0.14(-0.42%)
Dec 15, 2009 32.09 32.57 31.99 32.30 15,720,165 +0.15(+0.47%)
Dec 14, 2009 32.25 32.55 32.09 32.15 16,332,577 -0.17(-0.51%)
Dec 11, 2009 32.83 33.02 32.19 32.32 22,916,248 -0.48(-1.45%)
Dec 10, 2009 32.40 32.96 32.35 32.79 20,691,432 +0.57(+1.76%)
Dec 09, 2009 31.92 32.29 31.80 32.22 15,868,384 +0.13(+0.40%)
Dec 08, 2009 32.18 32.53 31.76 32.09 18,276,032 -0.22(-0.67%)
Dec 07, 2009 32.47 32.69 32.24 32.31 11,790,366 -0.19(-0.60%)
Dec 04, 2009 32.41 32.88 32.16 32.50 20,380,046 +0.38(+1.19%)
Dec 03, 2009 32.42 32.59 32.10 32.12 14,936,406 -0.31(-0.95%)
Dec 02, 2009 32.55 32.78 32.32 32.43 17,480,942 +0.00(+0.00%)
Dec 01, 2009 32.39 32.73 32.30 32.43 19,646,892 +0.04(+0.13%)
Nov 30, 2009 32.26 32.44 31.90 32.39 15,783,280 +0.01(+0.02%)
Nov 27, 2009 32.21 32.67 32.16 32.38 8,575,328 -0.32(-0.99%)
Nov 25, 2009 32.89 32.99 32.63 32.70 11,572,414 -0.09(-0.26%)
Nov 24, 2009 33.04 33.11 32.66 32.79 15,431,373 +0.01(+0.02%)
Nov 23, 2009 32.57 33.04 32.57 32.78 13,062,725 +0.32(+1.00%)
Nov 20, 2009 32.21 32.57 32.21 32.46 17,448,696 +0.01(+0.02%)
Nov 19, 2009 32.42 32.65 32.06 32.45 20,727,350 -0.29(-0.88%)
Nov 18, 2009 32.98 33.06 32.53 32.74 18,299,714 -0.36(-1.09%)
Nov 17, 2009 32.80 33.10 32.72 33.10 14,354,938 +0.35(+1.05%)
Nov 16, 2009 33.04 33.29 32.60 32.75 18,604,070 -0.19(-0.57%)
Nov 13, 2009 32.75 33.11 32.56 32.94 22,797,854 +0.66(+2.05%)
Nov 12, 2009 32.17 32.52 32.04 32.28 19,778,890 +0.14(+0.43%)
Nov 11, 2009 31.93 32.21 31.92 32.14 21,798,386 +0.22(+0.70%)
Nov 10, 2009 32.14 32.21 31.88 31.92 17,386,048 -0.29(-0.89%)
Nov 09, 2009 31.84 32.39 31.78 32.21 24,763,200 +0.61(+1.94%)
Nov 06, 2009 31.32 31.65 31.24 31.60 22,222,100 +0.04(+0.11%)
Nov 05, 2009 30.98 31.58 30.89 31.56 50,765,464 +1.62(+5.41%)
Nov 04, 2009 30.52 30.75 29.88 29.94 33,630,488 -0.45(-1.47%)
Nov 03, 2009 30.03 30.44 29.86 30.39 26,060,810 +0.30(+0.98%)
Nov 02, 2009 29.76 30.23 29.57 30.09 20,366,500 +0.35(+1.16%)
Oct 30, 2009 30.68 31.01 29.74 29.75 29,660,816 -0.68(-2.22%)
Oct 29, 2009 30.23 30.62 30.13 30.42 28,353,326 +0.46(+1.54%)
Oct 28, 2009 29.57 30.21 29.51 29.96 31,399,518 +0.45(+1.54%)
Oct 27, 2009 29.37 29.74 29.29 29.51 20,962,608 +0.23(+0.79%)
Oct 26, 2009 29.19 29.84 29.05 29.28 23,724,550 -0.01(-0.05%)
Oct 23, 2009 29.40 29.59 29.17 29.29 22,743,012 -0.27(-0.93%)
Oct 22, 2009 29.31 29.68 28.90 29.57 35,204,804 -0.24(-0.80%)
Oct 21, 2009 29.70 30.19 29.70 29.80 24,405,736 +0.07(+0.24%)
Oct 20, 2009 30.11 30.19 29.58 29.73 24,208,028 -0.54(-1.79%)
Oct 19, 2009 30.22 30.47 29.91 30.27 18,234,920 +0.07(+0.24%)
Oct 16, 2009 30.57 30.63 29.74 30.20 31,604,320 -0.35(-1.15%)
Oct 15, 2009 30.31 30.57 30.14 30.55 22,068,858 +0.16(+0.52%)
Oct 14, 2009 30.11 30.49 29.95 30.39 32,005,670 +0.68(+2.28%)
Oct 13, 2009 29.96 30.11 29.57 29.72 21,450,620 -0.18(-0.60%)
Oct 12, 2009 30.15 30.24 29.65 29.90 19,079,102 -0.12(-0.38%)
Oct 09, 2009 29.84 30.06 29.15 30.01 48,076,360 +0.18(+0.60%)
Oct 08, 2009 30.72 30.72 29.77 29.83 33,931,800 -0.53(-1.73%)
Oct 07, 2009 30.53 30.70 30.24 30.36 21,300,010 -0.32(-1.03%)
Oct 06, 2009 30.43 31.24 30.38 30.67 34,151,880 +0.49(+1.62%)
Oct 05, 2009 29.94 30.44 29.75 30.18 24,727,948 +0.36(+1.21%)
Oct 02, 2009 30.50 30.67 29.67 29.83 48,232,060 -0.91(-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.