Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,172,235 +1.27(+3.24%)
Aug 10, 2005 39.56 40.21 39.14 39.21 18,052,713 +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%)
Aug 01, 2005 39.24 39.52 38.82 39.00 9,328,633 -0.48(-1.22%)
Jul 29, 2005 39.82 40.15 39.42 39.48 12,749,953 -0.30(-0.75%)
Jul 28, 2005 39.97 40.18 39.54 39.78 13,796,284 -0.37(-0.92%)
Jul 27, 2005 39.38 40.27 39.31 40.15 16,023,868 +0.61(+1.54%)
Jul 26, 2005 39.24 39.75 39.16 39.54 12,362,231 +0.25(+0.64%)
Jul 25, 2005 38.99 39.64 38.94 39.29 13,586,832 -0.01(-0.03%)
Jul 22, 2005 38.74 39.49 38.61 39.30 17,401,078 +0.29(+0.74%)
Jul 21, 2005 37.49 39.30 37.38 39.01 51,583,716 +2.92(+8.09%)
Jul 20, 2005 35.45 36.17 35.25 36.09 19,239,389 +0.29(+0.81%)
Jul 19, 2005 35.26 35.83 34.78 35.80 9,962,790 +0.68(+1.94%)
Jul 18, 2005 35.35 35.50 35.12 35.12 9,957,606 -0.46(-1.29%)
Jul 15, 2005 35.45 35.69 35.04 35.58 13,320,018 +0.23(+0.65%)
Jul 14, 2005 35.00 35.46 34.98 35.35 12,226,271 +0.43(+1.23%)
Jul 13, 2005 35.00 35.15 34.80 34.92 11,717,452 -0.18(-0.51%)
Jul 12, 2005 35.20 35.33 34.53 35.10 13,677,315 -0.10(-0.28%)
Jul 11, 2005 34.67 35.40 34.66 35.20 14,266,214 +0.45(+1.29%)
Jul 08, 2005 33.45 34.84 33.34 34.75 15,136,174 +1.28(+3.82%)
Jul 07, 2005 33.10 33.65 32.98 33.47 12,956,639 +0.07(+0.21%)
Jul 06, 2005 33.35 33.95 33.15 33.40 13,326,636 -0.19(-0.57%)
Jul 05, 2005 33.24 33.80 33.10 33.59 10,246,200 -0.01(-0.03%)
Jul 01, 2005 33.24 34.10 33.18 33.60 12,783,100 +0.59(+1.79%)
Jun 30, 2005 33.64 33.71 33.00 33.01 13,650,798 -0.53(-1.58%)
Jun 29, 2005 33.54 33.88 33.40 33.54 9,484,977 +0.04(+0.12%)
Jun 28, 2005 33.90 33.93 33.45 33.50 12,675,498 -0.09(-0.27%)
Jun 27, 2005 33.45 34.13 33.43 33.59 9,012,229 +0.01(+0.03%)
Jun 24, 2005 34.00 34.39 33.58 33.58 11,456,292 -0.42(-1.24%)
Jun 23, 2005 34.91 35.14 33.99 34.00 16,706,034 -0.91(-2.61%)
Jun 22, 2005 35.15 35.26 34.45 34.91 12,682,460 -0.21(-0.60%)
Jun 21, 2005 35.16 35.41 34.98 35.12 11,958,036 -0.09(-0.26%)
Jun 20, 2005 34.64 35.61 34.60 35.21 10,262,978 +0.31(+0.89%)
Jun 17, 2005 35.46 35.80 34.70 34.90 21,015,516 -0.07(-0.20%)
Jun 16, 2005 34.74 35.11 34.72 34.97 11,135,234 +0.11(+0.32%)
Jun 15, 2005 35.15 35.28 34.63 34.86 20,631,958 -0.22(-0.63%)
Jun 14, 2005 36.00 36.16 34.98 35.08 18,923,762 -1.05(-2.91%)
Jun 13, 2005 35.67 36.87 35.66 36.13 11,880,770 +0.13(+0.36%)
Jun 10, 2005 36.51 36.62 35.73 36.00 16,087,047 -0.54(-1.48%)
Jun 09, 2005 36.71 36.81 36.15 36.54 14,557,774 -0.39(-1.06%)
Jun 08, 2005 37.47 37.51 36.86 36.93 8,832,857 -0.33(-0.89%)
Jun 07, 2005 37.98 38.07 37.15 37.26 11,014,813 -0.53(-1.40%)
Jun 06, 2005 37.61 38.00 37.56 37.79 7,943,631 +0.19(+0.51%)
Jun 03, 2005 38.37 38.52 35.59 37.60 10,106,631 -0.65(-1.70%)
Jun 02, 2005 37.88 38.40 37.80 38.25 9,466,803 +0.15(+0.39%)
Jun 01, 2005 37.01 38.36 36.98 38.10 15,349,840 +0.83(+2.23%)
May 31, 2005 37.06 37.56 36.89 37.27 9,644,053 +0.11(+0.30%)
May 27, 2005 37.30 37.51 37.06 37.16 4,976,919 -0.27(-0.72%)
May 26, 2005 37.15 37.68 36.92 37.43 10,605,210 +0.66(+1.79%)
May 25, 2005 36.73 37.10 36.43 36.77 7,602,549 -0.33(-0.89%)
May 24, 2005 36.98 37.31 36.79 37.10 8,844,700 -0.09(-0.24%)
May 23, 2005 37.22 37.75 36.91 37.19 13,452,002 -0.14(-0.38%)
May 20, 2005 36.63 37.50 36.34 37.33 13,767,384 +0.72(+1.97%)
May 19, 2005 36.22 36.88 35.95 36.61 14,254,049 +0.06(+0.16%)
May 18, 2005 36.24 37.20 36.09 36.55 17,125,100 +0.46(+1.27%)
May 17, 2005 34.94 36.11 34.94 36.09 10,225,256 +0.75(+2.12%)
May 16, 2005 35.04 35.48 34.81 35.34 7,956,254 +0.04(+0.11%)
May 13, 2005 35.32 35.80 34.99 35.30 16,797,067 -0.39(-1.09%)
May 12, 2005 35.96 36.39 35.46 35.69 10,198,244 -0.46(-1.27%)
May 11, 2005 35.59 36.30 35.19 36.15 10,897,497 +0.56(+1.57%)
May 10, 2005 35.64 35.97 35.26 35.59 9,186,116 -0.45(-1.25%)
May 09, 2005 35.50 36.33 35.24 36.04 13,549,865 +0.46(+1.29%)
May 06, 2005 35.42 35.81 35.36 35.58 10,579,620 +0.42(+1.19%)
May 05, 2005 35.52 35.86 34.95 35.16 11,464,036 -0.49(-1.37%)
May 04, 2005 34.87 35.76 34.71 35.65 11,341,030 +0.98(+2.83%)
May 03, 2005 35.09 35.24 34.52 34.67 12,407,622 -0.38(-1.08%)
May 02, 2005 34.84 35.32 34.76 35.05 8,984,598 +0.16(+0.46%)
Apr 29, 2005 34.90 35.18 34.21 34.89 14,711,352 +0.05(+0.14%)
Apr 28, 2005 35.00 35.40 34.68 34.84 13,085,248 -0.51(-1.44%)
Apr 27, 2005 34.13 35.50 34.12 35.35 17,660,202 +0.85(+2.46%)
Apr 26, 2005 34.40 35.05 34.15 34.50 19,173,136 -0.17(-0.49%)
Apr 25, 2005 34.00 34.76 33.92 34.67 13,115,949 +0.75(+2.21%)
Apr 22, 2005 34.47 34.89 33.59 33.92 15,105,131 -0.79(-2.28%)
Apr 21, 2005 33.05 35.06 33.00 34.71 36,386,072 +1.50(+4.52%)
Apr 20, 2005 33.00 33.43 32.71 33.21 21,755,580 +0.41(+1.25%)
Apr 19, 2005 32.73 33.26 32.70 32.80 15,639,744 +0.28(+0.86%)
Apr 18, 2005 32.15 33.16 32.08 32.52 18,062,763 -0.17(-0.52%)
Apr 15, 2005 33.31 33.84 32.67 32.69 21,737,173 -0.88(-2.62%)
Apr 14, 2005 33.29 33.97 32.70 33.57 27,557,683 +0.67(+2.04%)
Apr 13, 2005 34.39 34.56 32.89 32.90 27,140,188 -1.70(-4.91%)
Apr 12, 2005 34.35 34.70 33.90 34.60 17,199,040 +0.11(+0.32%)
Apr 11, 2005 34.93 35.08 34.36 34.49 14,606,730 -0.41(-1.17%)
Apr 08, 2005 35.26 35.33 34.78 34.90 14,574,683 -0.27(-0.77%)
Apr 07, 2005 34.96 35.65 34.89 35.17 14,189,828 +0.05(+0.14%)
Apr 06, 2005 35.37 35.98 34.92 35.12 14,291,010 -0.53(-1.49%)
Apr 05, 2005 36.09 36.44 35.52 35.65 13,155,287 -0.43(-1.19%)
Apr 04, 2005 35.65 36.35 35.25 36.08 13,067,353 +0.53(+1.49%)
Apr 01, 2005 36.63 36.74 35.39 35.55 19,774,803 -1.08(-2.95%)
Mar 31, 2005 36.81 37.21 36.36 36.63 14,282,166 -0.28(-0.76%)
Mar 30, 2005 36.05 37.00 36.01 36.91 18,073,122 +1.16(+3.24%)
Mar 29, 2005 36.15 36.45 35.37 35.75 15,705,511 -0.44(-1.22%)
Mar 28, 2005 35.86 36.56 35.77 36.19 13,067,341 +0.43(+1.20%)
Mar 24, 2005 36.36 36.65 35.76 35.76 13,193,221 -0.55(-1.51%)
Mar 23, 2005 35.98 36.68 35.88 36.31 12,696,989 +0.31(+0.86%)
Mar 22, 2005 36.77 37.16 35.97 36.00 15,118,849 -0.53(-1.45%)
Mar 21, 2005 36.33 36.97 36.21 36.53 12,642,946 +0.06(+0.16%)
Mar 18, 2005 36.60 36.74 36.03 36.47 23,426,379 -0.41(-1.11%)
Mar 17, 2005 37.71 37.80 36.83 36.88 16,174,118 -0.88(-2.33%)
Mar 16, 2005 37.89 38.54 37.60 37.76 21,530,821 -0.35(-0.92%)
Mar 15, 2005 37.92 38.37 37.70 38.11 21,641,523 +0.65(+1.74%)
Mar 14, 2005 37.59 37.80 37.00 37.46 13,251,555 +0.11(+0.29%)
Mar 11, 2005 37.65 37.93 37.30 37.35 22,552,132 +0.27(+0.73%)
Mar 10, 2005 36.80 37.36 36.34 37.08 14,825,466 +0.34(+0.93%)
Mar 09, 2005 36.03 37.06 35.85 36.74 18,540,220 +0.45(+1.24%)
Mar 08, 2005 37.07 37.88 36.21 36.29 21,176,998 -1.10(-2.94%)
Mar 07, 2005 35.45 37.60 35.40 37.39 25,173,484 +1.89(+5.32%)
Mar 04, 2005 35.80 36.08 35.50 35.50 12,809,570 +0.09(+0.25%)
Mar 03, 2005 36.51 36.59 35.22 35.41 15,942,668 -0.87(-2.40%)
Mar 02, 2005 35.93 36.87 35.71 36.28 12,962,132 -0.08(-0.22%)
Mar 01, 2005 36.21 36.88 36.06 36.36 13,249,404 +0.31(+0.86%)
Feb 28, 2005 37.00 37.22 35.46 36.05 20,252,287 -0.95(-2.57%)
Feb 25, 2005 35.37 37.12 35.28 37.00 22,559,014 +1.49(+4.20%)
Feb 24, 2005 34.04 35.62 33.99 35.51 22,064,409 +1.38(+4.04%)
Feb 23, 2005 34.74 34.82 34.13 34.13 16,153,730 -0.41(-1.19%)
Feb 22, 2005 34.04 35.03 34.00 34.54 20,704,801 -0.10(-0.29%)
Feb 18, 2005 35.35 35.60 34.59 34.64 16,252,503 -0.71(-2.01%)
Feb 17, 2005 35.99 36.00 35.04 35.35 15,060,531 -0.64(-1.78%)
Feb 16, 2005 36.63 36.72 35.75 35.99 16,215,000 -0.89(-2.41%)
Feb 15, 2005 36.97 37.72 36.54 36.88 18,718,279 -0.29(-0.78%)
Feb 14, 2005 36.16 37.32 36.10 37.17 14,369,568 +1.01(+2.79%)
Feb 11, 2005 35.35 36.24 34.36 36.16 18,038,706 +0.85(+2.41%)
Feb 10, 2005 35.90 35.99 35.30 35.31 10,063,107 -0.38(-1.06%)
Feb 09, 2005 36.32 36.37 35.42 35.69 11,471,402 -0.55(-1.52%)
Feb 08, 2005 35.83 36.43 35.36 36.24 13,965,779 +0.26(+0.72%)
Feb 07, 2005 36.64 37.49 35.87 35.98 15,344,075 -0.97(-2.63%)
Feb 04, 2005 36.14 37.09 36.00 36.95 10,615,734 +0.84(+2.33%)
Feb 03, 2005 36.22 36.60 35.81 36.11 9,527,877 -0.28(-0.77%)
Feb 02, 2005 36.76 36.88 36.01 36.39 11,036,480 -0.44(-1.19%)
Feb 01, 2005 37.14 37.32 36.63 36.83 12,654,702 -0.41(-1.10%)
Jan 31, 2005 36.94 37.41 36.91 37.24 15,553,158 +0.89(+2.45%)
Jan 28, 2005 36.16 36.51 35.64 36.35 15,154,561 +0.21(+0.58%)
Jan 27, 2005 36.90 37.06 35.77 36.14 16,812,914 -0.76(-2.06%)
Jan 26, 2005 36.66 37.17 36.64 36.90 13,535,415 +0.24(+0.65%)
Jan 25, 2005 36.82 37.25 36.59 36.66 16,490,868 +0.12(+0.33%)
Jan 24, 2005 37.80 37.92 36.35 36.54 23,434,477 -1.26(-3.33%)
Jan 21, 2005 37.81 38.26 35.78 37.80 29,860,609 +0.02(+0.05%)
Jan 20, 2005 38.37 38.64 37.54 37.78 51,456,073 -3.29(-8.01%)
Jan 19, 2005 42.49 42.58 41.03 41.07 24,166,198 -1.55(-3.64%)
Jan 18, 2005 41.88 42.97 41.52 42.62 16,382,671 +0.41(+0.97%)
Jan 14, 2005 42.30 42.70 42.10 42.21 9,218,522 +0.11(+0.26%)
Jan 13, 2005 42.87 42.91 42.05 42.10 12,821,316 -1.02(-2.37%)
Jan 12, 2005 43.34 43.36 42.33 43.12 11,347,808 -0.12(-0.28%)
Jan 11, 2005 42.82 43.50 42.78 43.24 10,968,322 +0.09(+0.21%)
Jan 10, 2005 43.01 43.65 42.79 43.15 10,736,466 -0.07(-0.16%)
Jan 07, 2005 43.41 43.71 42.73 43.22 12,236,789 +0.22(+0.51%)
Jan 06, 2005 42.50 43.44 42.45 43.00 14,228,737 +0.69(+1.63%)
Jan 05, 2005 42.14 42.83 42.02 42.31 13,746,949 +0.18(+0.43%)
Jan 04, 2005 42.97 43.20 42.08 42.13 18,880,150 -0.19(-0.45%)
Jan 03, 2005 42.70 43.27 41.71 42.32 13,814,434 -0.08(-0.19%)
Dec 31, 2004 42.83 42.95 42.30 42.40 5,911,100 -0.29(-0.68%)
Dec 30, 2004 42.59 42.98 42.23 42.69 6,365,000 -0.15(-0.35%)
Dec 29, 2004 43.30 43.37 42.50 42.84 12,003,500 -0.67(-1.54%)
Dec 28, 2004 43.81 43.94 43.26 43.51 10,983,500 +0.07(+0.16%)
Dec 27, 2004 44.89 44.91 43.25 43.44 12,592,200 -1.11(-2.49%)
Dec 23, 2004 44.58 44.99 44.42 44.55 9,377,000 +0.11(+0.25%)
Dec 22, 2004 43.57 44.63 43.54 44.44 19,661,000 +0.46(+1.05%)
Dec 21, 2004 43.19 44.25 43.08 43.98 13,049,300 +1.04(+2.42%)
Dec 20, 2004 43.52 43.70 42.85 42.94 10,798,700 -0.42(-0.97%)
Dec 17, 2004 43.89 43.98 43.01 43.36 17,486,800 -0.09(-0.21%)
Dec 16, 2004 44.38 44.75 43.22 43.45 13,547,100 -0.89(-2.01%)
Dec 15, 2004 43.80 44.50 43.55 44.34 12,166,400 +0.30(+0.68%)
Dec 14, 2004 43.62 44.15 43.28 44.04 13,175,900 +0.14(+0.32%)
Dec 13, 2004 43.57 44.00 43.39 43.90 9,373,900 +0.60(+1.39%)
Dec 10, 2004 43.56 43.59 42.94 43.30 9,422,000 -0.13(-0.30%)
Dec 09, 2004 42.89 43.76 42.22 43.43 16,808,900 -0.17(-0.39%)
Dec 08, 2004 43.05 43.74 43.03 43.60 11,749,900 +0.74(+1.73%)
Dec 07, 2004 43.53 43.96 42.75 42.86 12,766,900 -0.48(-1.11%)
Dec 06, 2004 43.22 44.00 43.10 43.34 10,374,500 -0.16(-0.37%)
Dec 03, 2004 43.87 44.58 43.46 43.50 16,273,300 -0.12(-0.28%)
Dec 02, 2004 42.78 43.70 42.60 43.62 14,478,400 +0.56(+1.30%)
Dec 01, 2004 41.67 43.19 41.65 43.06 17,248,400 +1.44(+3.46%)
Nov 30, 2004 41.40 41.94 41.37 41.62 10,636,100 +0.03(+0.07%)
Nov 29, 2004 41.35 42.28 41.16 41.59 10,495,500 +0.19(+0.46%)
Nov 26, 2004 41.60 41.90 41.40 41.40 2,652,000 -0.26(-0.62%)
Nov 24, 2004 41.05 41.77 40.90 41.66 9,215,000 +0.93(+2.28%)
Nov 23, 2004 41.01 41.21 40.21 40.73 10,005,200 -0.26(-0.63%)
Nov 22, 2004 39.92 41.10 39.51 40.99 10,607,400 +0.87(+2.17%)
Nov 19, 2004 41.54 41.59 40.12 40.12 9,827,900 -1.12(-2.72%)
Nov 18, 2004 40.79 41.50 40.40 41.24 11,088,000 +0.43(+1.05%)
Nov 17, 2004 40.18 41.14 40.00 40.81 14,952,800 +1.17(+2.95%)
Nov 16, 2004 39.80 40.05 39.42 39.64 10,947,700 -0.55(-1.37%)
Nov 15, 2004 40.26 40.67 39.81 40.19 12,609,000 -0.01(-0.02%)
Nov 12, 2004 40.10 40.29 39.52 40.20 13,660,100 +0.11(+0.27%)
Nov 11, 2004 39.38 40.10 39.14 40.09 12,637,200 +1.25(+3.22%)
Nov 10, 2004 38.84 39.41 38.64 38.84 14,028,900 -0.16(-0.41%)
Nov 09, 2004 38.80 39.18 38.60 39.00 15,197,400 +0.34(+0.88%)
Nov 08, 2004 37.95 38.75 37.77 38.66 12,015,700 +0.39(+1.02%)
Nov 05, 2004 38.44 38.80 37.95 38.27 22,213,300 +0.20(+0.53%)
Nov 04, 2004 38.28 38.75 37.86 38.07 40,502,100 -1.80(-4.51%)
Nov 03, 2004 41.06 41.29 39.26 39.87 27,066,800 -1.01(-2.47%)
Nov 02, 2004 40.60 41.06 40.26 40.88 16,138,000 +0.32(+0.79%)
Nov 01, 2004 41.01 41.15 40.19 40.56 16,740,600 -1.04(-2.50%)
Oct 29, 2004 41.16 42.15 40.96 41.60 13,021,200 +0.11(+0.27%)
Oct 28, 2004 40.79 42.20 40.44 41.49 12,123,600 +0.47(+1.15%)
Oct 27, 2004 40.03 41.54 38.74 41.02 18,053,400 +1.52(+3.85%)
Oct 26, 2004 39.80 39.91 38.68 39.50 23,391,400 -1.64(-3.99%)
Oct 25, 2004 41.84 42.22 40.88 41.14 15,760,200 -0.86(-2.05%)
Oct 22, 2004 44.34 44.41 41.93 42.00 14,513,300 -2.08(-4.72%)
Oct 21, 2004 43.52 44.20 42.81 44.08 11,336,200 +0.67(+1.54%)
Oct 20, 2004 42.62 43.69 42.55 43.41 12,489,100 +0.61(+1.43%)
Oct 19, 2004 44.21 44.40 42.74 42.80 15,662,700 -0.80(-1.83%)
Oct 18, 2004 42.11 43.61 42.05 43.60 11,279,800 +1.13(+2.66%)
Oct 15, 2004 42.39 42.79 41.89 42.47 13,597,600 +0.31(+0.74%)
Oct 14, 2004 41.65 42.29 41.50 42.16 10,552,800 +0.61(+1.47%)
Oct 13, 2004 41.94 42.16 40.91 41.55 10,552,200 +0.01(+0.02%)
Oct 12, 2004 40.94 41.64 40.78 41.54 9,011,800 +0.33(+0.80%)
Oct 11, 2004 41.07 41.35 40.92 41.21 5,717,100 +0.29(+0.71%)
Oct 08, 2004 41.28 41.56 40.76 40.92 9,065,000 -0.46(-1.11%)
Oct 07, 2004 41.71 41.99 41.35 41.38 8,518,800 -0.44(-1.05%)
Oct 06, 2004 40.95 41.82 40.49 41.82 12,051,700 +0.63(+1.53%)
Oct 05, 2004 40.64 41.42 40.45 41.19 8,905,500 +0.22(+0.53%)
Oct 04, 2004 40.77 41.49 40.71 40.97 13,742,000 +0.52(+1.30%)
Oct 01, 2004 39.41 40.61 39.17 40.45 15,464,500 +1.41(+3.61%)
Sep 30, 2004 38.70 39.08 38.35 39.04 15,047,000 +0.09(+0.23%)
Sep 29, 2004 37.98 39.03 37.71 38.95 12,337,700 +0.86(+2.26%)
Sep 28, 2004 38.23 38.40 37.80 38.09 9,897,300 +0.08(+0.21%)
Sep 27, 2004 37.93 38.64 37.82 38.01 11,987,200 -0.24(-0.63%)
Sep 24, 2004 38.71 38.82 38.05 38.25 10,387,200 -0.47(-1.21%)
Sep 23, 2004 38.76 39.08 38.52 38.72 10,338,600 +0.04(+0.10%)
Sep 22, 2004 38.73 38.95 38.30 38.68 14,367,300 -0.77(-1.95%)
Sep 21, 2004 38.39 39.76 38.29 39.45 12,838,600 +1.03(+2.68%)
Sep 20, 2004 38.04 38.63 37.91 38.42 17,979,200 -0.41(-1.06%)
Sep 17, 2004 37.56 39.47 37.50 38.83 51,419,000 -1.57(-3.89%)
Sep 16, 2004 40.07 40.95 39.89 40.40 13,151,400 -0.17(-0.42%)
Sep 15, 2004 40.54 40.82 40.10 40.57 11,097,000 -0.33(-0.81%)
Sep 14, 2004 40.04 41.00 39.98 40.90 12,202,700 +0.50(+1.24%)
Sep 13, 2004 39.78 41.17 39.58 40.40 15,387,000 +0.91(+2.30%)
Sep 10, 2004 39.39 39.54 38.91 39.49 12,675,100 -0.16(-0.40%)
Sep 09, 2004 39.98 40.00 39.12 39.65 15,335,400 +0.14(+0.35%)
Sep 08, 2004 38.71 39.95 38.70 39.51 15,851,000 +0.18(+0.46%)
Sep 07, 2004 38.63 39.87 38.58 39.33 15,382,900 +0.84(+2.18%)
Sep 03, 2004 38.45 38.95 38.04 38.49 9,073,400 -0.33(-0.85%)
Sep 02, 2004 37.77 39.00 37.76 38.82 9,174,600 +0.83(+2.18%)
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.