Skip to main content

Novartis Ag ADR (NY: NVS )

108.40 -1.51 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 28.14 27.51 27.21 27.28 2,729,572 -0.85(-3.02%)
Feb 27, 2006 27.80 28.18 27.76 28.14 3,783,071 +0.32(+1.16%)
Feb 24, 2006 27.79 27.92 27.76 27.81 1,658,899 -0.06(-0.22%)
Feb 23, 2006 27.85 27.95 27.79 27.87 2,421,212 +0.11(+0.41%)
Feb 22, 2006 27.64 27.83 27.45 27.76 1,997,900 -0.04(-0.15%)
Feb 21, 2006 27.93 27.97 27.80 27.80 2,152,470 -0.22(-0.77%)
Feb 17, 2006 27.76 28.05 27.72 28.02 3,111,704 +0.09(+0.31%)
Feb 16, 2006 27.64 27.96 27.60 27.93 2,846,671 +0.13(+0.48%)
Feb 15, 2006 27.91 27.93 27.72 27.80 2,740,111 -0.24(-0.86%)
Feb 14, 2006 27.75 28.09 27.74 28.04 1,816,787 +0.01(+0.02%)
Feb 13, 2006 27.89 28.09 27.86 28.03 1,421,188 +0.32(+1.16%)
Feb 10, 2006 27.93 28.01 27.64 27.71 2,354,661 -0.16(-0.59%)
Feb 09, 2006 27.97 28.03 27.84 27.87 2,407,550 -0.15(-0.55%)
Feb 08, 2006 28.18 28.19 27.83 28.03 5,220,068 +0.03(+0.09%)
Feb 07, 2006 28.05 28.11 27.88 28.00 1,896,414 -0.03(-0.09%)
Feb 06, 2006 28.13 28.29 27.75 28.03 7,243,730 -0.54(-1.88%)
Feb 03, 2006 28.46 28.77 28.42 28.57 1,590,786 +0.32(+1.14%)
Feb 02, 2006 28.16 28.44 28.14 28.24 3,949,546 -0.25(-0.86%)
Feb 01, 2006 28.48 28.61 28.40 28.49 2,031,663 +0.23(+0.80%)
Jan 31, 2006 28.09 28.32 27.98 28.26 3,027,784 +0.33(+1.19%)
Jan 30, 2006 28.04 28.04 27.84 27.93 4,131,635 -0.58(-2.05%)
Jan 27, 2006 28.47 28.51 28.22 28.51 3,199,138 +0.14(+0.49%)
Jan 26, 2006 28.46 28.54 28.31 28.38 2,628,672 -0.27(-0.95%)
Jan 25, 2006 28.78 28.79 28.59 28.65 1,818,739 -0.13(-0.46%)
Jan 24, 2006 28.86 28.89 28.62 28.78 2,924,346 +0.20(+0.72%)
Jan 23, 2006 28.69 28.78 28.52 28.58 2,035,371 +0.34(+1.22%)
Jan 20, 2006 28.42 28.43 28.15 28.23 2,559,974 -0.07(-0.24%)
Jan 19, 2006 28.06 28.39 27.95 28.30 5,490,176 -0.47(-1.64%)
Jan 18, 2006 28.72 29.01 28.69 28.77 2,992,069 +0.30(+1.04%)
Jan 17, 2006 28.62 28.64 28.31 28.47 3,317,018 +0.34(+1.22%)
Jan 13, 2006 27.96 28.16 27.90 28.13 1,774,827 +0.35(+1.27%)
Jan 12, 2006 27.71 27.84 27.67 27.78 1,599,764 +0.01(+0.02%)
Jan 11, 2006 27.55 27.80 27.53 27.77 3,323,848 +0.36(+1.33%)
Jan 10, 2006 27.28 27.43 27.22 27.41 2,460,440 -0.50(-1.80%)
Jan 09, 2006 27.87 27.96 27.74 27.91 2,436,240 -0.16(-0.58%)
Jan 06, 2006 27.99 28.13 27.93 28.07 3,031,687 +0.40(+1.46%)
Jan 05, 2006 27.82 27.91 27.66 27.67 2,312,700 -0.20(-0.74%)
Jan 04, 2006 27.64 27.93 27.60 27.87 2,373,006 +0.48(+1.74%)
Jan 03, 2006 27.13 27.41 26.90 27.40 2,515,672 +0.51(+1.89%)
Dec 30, 2005 26.84 26.95 26.78 26.89 1,324,387 -0.07(-0.25%)
Dec 29, 2005 26.98 27.05 26.93 26.96 2,077,332 +0.25(+0.94%)
Dec 28, 2005 26.92 26.94 26.64 26.71 1,325,363 +0.16(+0.62%)
Dec 27, 2005 26.64 26.79 26.49 26.54 1,433,874 +0.02(+0.08%)
Dec 23, 2005 26.43 26.59 26.41 26.52 1,856,601 -0.13(-0.48%)
Dec 22, 2005 26.63 26.71 26.50 26.65 2,459,464 +0.21(+0.79%)
Dec 21, 2005 26.53 26.54 26.35 26.44 2,778,754 -0.24(-0.90%)
Dec 20, 2005 26.69 26.75 26.53 26.68 3,416,552 -0.30(-1.10%)
Dec 19, 2005 26.94 27.14 26.92 26.98 3,061,157 +0.39(+1.46%)
Dec 16, 2005 26.81 26.84 26.49 26.59 2,724,888 -0.22(-0.82%)
Dec 15, 2005 26.89 26.89 26.68 26.81 2,835,742 -0.55(-2.02%)
Dec 14, 2005 27.35 27.46 27.34 27.36 1,260,568 +0.09(+0.32%)
Dec 13, 2005 27.08 27.31 27.05 27.27 2,127,294 -0.04(-0.15%)
Dec 12, 2005 27.20 27.33 27.16 27.32 1,949,304 +0.12(+0.43%)
Dec 09, 2005 27.05 27.24 27.05 27.20 2,303,528 +0.40(+1.49%)
Dec 08, 2005 26.67 26.94 26.61 26.80 2,520,160 -0.01(-0.02%)
Dec 07, 2005 26.74 26.85 26.70 26.80 2,562,316 -0.37(-1.36%)
Dec 06, 2005 27.02 27.31 26.99 27.17 2,487,958 +0.15(+0.55%)
Dec 05, 2005 27.13 27.16 26.90 27.02 1,611,474 -0.29(-1.05%)
Dec 02, 2005 27.11 27.36 27.04 27.31 2,288,110 +0.06(+0.21%)
Dec 01, 2005 27.03 27.27 27.01 27.25 2,988,556 +0.40(+1.51%)
Nov 30, 2005 26.83 27.02 26.75 26.85 3,555,314 -0.21(-0.78%)
Nov 29, 2005 27.14 27.17 26.93 27.06 1,944,815 -0.08(-0.28%)
Nov 28, 2005 27.28 27.35 27.11 27.14 1,446,365 -0.16(-0.58%)
Nov 25, 2005 27.35 27.42 27.24 27.29 711,960 -0.36(-1.30%)
Nov 23, 2005 27.63 27.76 27.55 27.65 1,278,718 -0.18(-0.64%)
Nov 22, 2005 27.66 27.86 27.59 27.83 1,779,706 -0.03(-0.11%)
Nov 21, 2005 27.84 27.89 27.70 27.86 1,579,857 +0.10(+0.35%)
Nov 18, 2005 27.77 27.86 27.67 27.77 1,928,616 +0.17(+0.61%)
Nov 17, 2005 27.54 27.66 27.44 27.60 2,229,951 +0.24(+0.86%)
Nov 16, 2005 27.23 27.44 27.05 27.36 3,326,971 -0.06(-0.21%)
Nov 15, 2005 27.48 27.59 27.39 27.42 1,323,801 +0.03(+0.09%)
Nov 14, 2005 27.59 27.64 27.38 27.39 1,477,981 -0.40(-1.46%)
Nov 11, 2005 27.66 27.82 27.65 27.80 892,292 +0.25(+0.89%)
Nov 10, 2005 27.65 27.65 27.49 27.55 2,020,344 -0.06(-0.20%)
Nov 09, 2005 27.49 27.63 27.26 27.61 2,495,179 -0.23(-0.83%)
Nov 08, 2005 27.86 27.97 27.78 27.84 1,785,366 -0.19(-0.68%)
Nov 07, 2005 27.74 28.03 27.81 28.03 2,398,183 +0.29(+1.05%)
Nov 04, 2005 27.80 27.89 27.47 27.74 2,344,122 -0.03(-0.11%)
Nov 03, 2005 27.95 28.02 27.62 27.77 2,666,339 -0.06(-0.20%)
Nov 02, 2005 27.69 27.86 27.63 27.82 1,989,898 +0.16(+0.59%)
Nov 01, 2005 27.58 27.77 27.56 27.66 1,914,369 +0.08(+0.30%)
Oct 31, 2005 27.35 27.63 27.32 27.58 3,513,158 +0.22(+0.79%)
Oct 28, 2005 27.46 27.49 27.12 27.36 4,454,437 -0.16(-0.60%)
Oct 27, 2005 27.67 27.77 27.52 27.53 2,603,691 +0.23(+0.83%)
Oct 26, 2005 27.46 27.53 27.30 27.30 2,086,309 -0.23(-0.82%)
Oct 25, 2005 27.59 27.75 27.51 27.53 3,461,049 +0.10(+0.37%)
Oct 24, 2005 27.23 27.46 27.19 27.42 3,471,003 +0.51(+1.88%)
Oct 21, 2005 27.29 27.39 26.90 26.92 4,010,047 -0.34(-1.26%)
Oct 20, 2005 27.34 27.49 27.07 27.26 5,535,259 -0.27(-0.97%)
Oct 19, 2005 27.08 27.59 26.98 27.53 7,644,793 +0.22(+0.81%)
Oct 18, 2005 26.75 27.46 26.67 27.31 9,090,768 +0.96(+3.66%)
Oct 17, 2005 26.00 26.34 25.97 26.34 3,213,190 -0.03(-0.12%)
Oct 14, 2005 26.44 26.43 26.27 26.37 2,867,554 -0.01(-0.02%)
Oct 13, 2005 26.07 26.46 26.00 26.38 3,914,026 -0.11(-0.41%)
Oct 12, 2005 26.64 26.66 26.38 26.49 3,402,109 +0.03(+0.12%)
Oct 11, 2005 26.49 26.52 26.34 26.45 3,203,627 -0.20(-0.75%)
Oct 10, 2005 26.64 26.76 26.58 26.65 2,068,354 +0.06(+0.21%)
Oct 07, 2005 26.53 26.66 26.48 26.60 3,364,833 +0.25(+0.95%)
Oct 06, 2005 26.30 26.64 26.22 26.35 2,667,119 +0.14(+0.55%)
Oct 05, 2005 26.27 26.42 26.18 26.20 1,757,457 +0.13(+0.49%)
Oct 04, 2005 26.13 26.27 26.07 26.08 1,846,062 -0.21(-0.78%)
Oct 03, 2005 26.35 26.45 26.26 26.28 1,880,996 +0.15(+0.57%)
Sep 30, 2005 25.86 26.18 25.78 26.13 3,570,927 +0.27(+1.05%)
Sep 29, 2005 25.66 25.95 25.62 25.86 2,596,080 +0.11(+0.42%)
Sep 28, 2005 25.75 25.84 25.69 25.75 4,376,762 +0.13(+0.52%)
Sep 27, 2005 25.53 25.63 25.49 25.62 3,009,048 -0.04(-0.16%)
Sep 26, 2005 25.64 25.67 25.47 25.66 1,534,579 +0.19(+0.74%)
Sep 23, 2005 25.47 25.60 25.39 25.47 1,535,945 +0.24(+0.93%)
Sep 22, 2005 25.26 25.29 25.13 25.24 2,819,543 -0.05(-0.20%)
Sep 21, 2005 25.48 25.43 25.24 25.29 2,578,710 +0.08(+0.32%)
Sep 20, 2005 25.03 25.42 25.01 25.20 1,945,010 +0.14(+0.57%)
Sep 19, 2005 25.26 25.26 25.01 25.06 1,345,074 -0.34(-1.35%)
Sep 16, 2005 25.45 25.47 25.30 25.40 1,004,902 +0.10(+0.41%)
Sep 15, 2005 25.21 25.36 25.20 25.30 3,241,684 -0.07(-0.26%)
Sep 14, 2005 25.31 25.42 25.31 25.37 3,550,044 +0.20(+0.79%)
Sep 13, 2005 25.22 25.25 25.06 25.17 1,901,293 -0.15(-0.61%)
Sep 12, 2005 25.26 25.40 25.22 25.32 1,210,411 -0.08(-0.32%)
Sep 09, 2005 25.36 25.46 25.28 25.40 1,435,826 +0.20(+0.81%)
Sep 08, 2005 25.20 25.24 25.09 25.20 1,349,173 -0.09(-0.34%)
Sep 07, 2005 25.13 25.38 25.13 25.29 1,300,772 +0.04(+0.14%)
Sep 06, 2005 25.28 25.35 25.19 25.25 989,094 +0.09(+0.37%)
Sep 02, 2005 25.30 25.34 25.14 25.16 1,393,865 -0.05(-0.18%)
Sep 01, 2005 25.08 25.30 25.06 25.20 2,473,126 +0.23(+0.90%)
Aug 31, 2005 24.62 24.98 24.60 24.98 2,366,956 +0.48(+1.97%)
Aug 30, 2005 24.44 24.53 24.36 24.50 1,420,603 -0.12(-0.48%)
Aug 29, 2005 24.57 24.69 24.50 24.62 985,191 +0.17(+0.71%)
Aug 26, 2005 24.67 24.68 24.41 24.44 1,651,678 -0.31(-1.26%)
Aug 25, 2005 24.72 24.82 24.66 24.75 1,128,246 +0.06(+0.25%)
Aug 24, 2005 24.83 24.84 24.64 24.69 1,827,131 -0.06(-0.25%)
Aug 23, 2005 24.91 24.95 24.74 24.75 1,328,290 -0.35(-1.41%)
Aug 22, 2005 25.17 25.30 25.00 25.11 1,238,905 -0.03(-0.12%)
Aug 19, 2005 25.26 25.32 25.13 25.14 885,461 +0.01(+0.04%)
Aug 18, 2005 25.15 25.24 25.05 25.13 2,187,014 -0.36(-1.41%)
Aug 17, 2005 25.50 25.60 25.47 25.49 1,313,458 +0.15(+0.61%)
Aug 16, 2005 25.45 25.47 25.27 25.33 1,881,777 -0.02(-0.06%)
Aug 15, 2005 25.31 25.39 25.27 25.35 2,267,032 -0.34(-1.34%)
Aug 12, 2005 25.51 25.74 25.50 25.69 2,622,817 -0.13(-0.52%)
Aug 11, 2005 25.78 25.87 25.71 25.82 2,960,257 +0.22(+0.86%)
Aug 10, 2005 25.68 25.77 25.56 25.60 1,186,015 +0.01(+0.02%)
Aug 09, 2005 25.61 25.62 25.53 25.60 1,704,567 +0.09(+0.36%)
Aug 08, 2005 25.41 25.54 25.41 25.51 2,493,813 +0.27(+1.06%)
Aug 05, 2005 25.36 25.36 25.20 25.24 2,234,244 -0.29(-1.12%)
Aug 04, 2005 25.53 25.61 25.43 25.53 1,299,796 -0.15(-0.58%)
Aug 03, 2005 25.61 25.75 25.54 25.68 2,055,864 +0.23(+0.89%)
Aug 02, 2005 25.32 25.47 25.21 25.45 1,516,624 +0.17(+0.67%)
Aug 01, 2005 25.26 25.41 25.22 25.28 1,779,901 +0.32(+1.29%)
Jul 29, 2005 25.05 25.07 24.94 24.96 1,711,984 -0.05(-0.21%)
Jul 28, 2005 24.79 25.05 24.76 25.01 2,280,303 +0.01(+0.02%)
Jul 27, 2005 24.85 25.07 24.72 25.00 2,327,143 +0.17(+0.70%)
Jul 26, 2005 24.77 24.93 24.74 24.83 2,658,337 -0.14(-0.55%)
Jul 25, 2005 24.88 24.98 24.81 24.97 2,557,437 -0.02(-0.06%)
Jul 22, 2005 25.10 25.11 24.91 24.98 1,202,019 -0.15(-0.61%)
Jul 21, 2005 25.18 25.34 25.02 25.14 1,731,500 -0.16(-0.65%)
Jul 20, 2005 25.02 25.37 24.98 25.30 1,622,013 +0.22(+0.86%)
Jul 19, 2005 24.78 25.09 24.75 25.09 3,834,985 -0.05(-0.18%)
Jul 18, 2005 25.11 25.26 25.06 25.13 4,505,961 +0.31(+1.26%)
Jul 15, 2005 24.71 24.99 24.65 24.82 3,435,873 +0.08(+0.33%)
Jul 14, 2005 24.83 24.84 24.58 24.74 3,460,659 +0.55(+2.29%)
Jul 13, 2005 24.43 24.44 24.08 24.18 2,850,184 -0.28(-1.15%)
Jul 12, 2005 24.43 24.49 24.37 24.47 1,448,121 +0.14(+0.59%)
Jul 11, 2005 24.20 24.42 24.18 24.32 853,650 +0.05(+0.21%)
Jul 08, 2005 24.09 24.31 24.06 24.27 1,176,647 +0.20(+0.83%)
Jul 07, 2005 23.95 24.08 23.91 24.07 1,277,742 +0.03(+0.13%)
Jul 06, 2005 24.13 24.20 24.02 24.04 1,048,619 -0.13(-0.53%)
Jul 05, 2005 24.08 24.23 24.06 24.17 1,611,669 -0.09(-0.36%)
Jul 01, 2005 24.36 24.44 24.23 24.26 956,697 -0.05(-0.21%)
Jun 30, 2005 24.41 24.45 24.26 24.31 1,860,309 -0.04(-0.15%)
Jun 29, 2005 24.33 24.54 24.21 24.34 2,254,346 +0.11(+0.47%)
Jun 28, 2005 24.21 24.28 24.01 24.23 3,760,822 -0.18(-0.76%)
Jun 27, 2005 24.59 24.63 24.39 24.42 1,423,335 -0.19(-0.77%)
Jun 24, 2005 24.51 24.67 24.51 24.60 1,637,821 +0.14(+0.57%)
Jun 23, 2005 24.66 24.68 24.47 24.47 1,775,607 -0.26(-1.04%)
Jun 22, 2005 24.71 24.84 24.71 24.72 1,430,751 -0.18(-0.72%)
Jun 21, 2005 24.72 24.93 24.69 24.90 1,669,438 +0.38(+1.57%)
Jun 20, 2005 24.50 24.55 24.39 24.52 1,836,108 -0.28(-1.12%)
Jun 17, 2005 24.67 24.81 24.62 24.79 1,602,106 +0.20(+0.83%)
Jun 16, 2005 24.62 24.64 24.44 24.59 2,242,246 -0.16(-0.66%)
Jun 15, 2005 24.71 24.82 24.65 24.75 1,207,093 -0.07(-0.29%)
Jun 14, 2005 24.81 24.89 24.74 24.83 1,388,401 -0.07(-0.27%)
Jun 13, 2005 24.77 25.04 24.75 24.89 2,244,393 -0.02(-0.06%)
Jun 10, 2005 25.12 25.12 24.84 24.91 1,847,428 -0.40(-1.58%)
Jun 09, 2005 25.18 25.33 25.16 25.31 3,678,463 +0.03(+0.10%)
Jun 08, 2005 25.40 25.51 25.25 25.28 2,389,986 -0.05(-0.20%)
Jun 07, 2005 25.29 25.45 25.26 25.33 1,752,578 +0.10(+0.39%)
Jun 06, 2005 25.09 25.31 25.07 25.24 2,356,222 +0.05(+0.18%)
Jun 03, 2005 25.20 25.31 25.12 25.19 2,939,569 -0.19(-0.75%)
Jun 02, 2005 25.14 25.39 25.10 25.38 3,186,843 +0.22(+0.86%)
Jun 01, 2005 25.07 25.23 25.04 25.16 1,802,735 +0.14(+0.57%)
May 31, 2005 25.17 25.22 25.01 25.02 1,661,241 -0.44(-1.71%)
May 27, 2005 25.42 25.52 25.39 25.46 1,255,884 +0.02(+0.08%)
May 26, 2005 25.38 25.49 25.36 25.43 1,280,670 +0.03(+0.10%)
May 25, 2005 25.59 25.62 25.33 25.41 2,932,348 +0.32(+1.29%)
May 24, 2005 25.01 25.11 24.99 25.09 1,839,231 +0.25(+1.01%)
May 23, 2005 24.66 24.91 24.66 24.84 1,697,151 +0.20(+0.81%)
May 20, 2005 24.57 24.66 24.54 24.64 1,840,402 -0.17(-0.70%)
May 19, 2005 24.72 24.81 24.66 24.81 1,518,185 -0.07(-0.29%)
May 18, 2005 24.74 24.95 24.67 24.88 731,867 +0.08(+0.33%)
May 17, 2005 24.79 24.87 24.71 24.80 1,159,277 -0.01(-0.04%)
May 16, 2005 24.75 24.88 24.42 24.81 1,936,813 +0.02(+0.08%)
May 13, 2005 24.83 24.91 24.70 24.79 830,425 -0.02(-0.08%)
May 12, 2005 24.89 24.98 24.78 24.81 1,853,478 -0.31(-1.24%)
May 11, 2005 24.94 25.18 24.88 25.12 2,483,274 +0.04(+0.16%)
May 10, 2005 25.31 25.36 25.06 25.08 1,427,238 -0.33(-1.29%)
May 09, 2005 25.13 25.41 25.13 25.41 1,013,880 +0.03(+0.10%)
May 06, 2005 25.27 25.47 25.24 25.38 1,648,165 -0.07(-0.26%)
May 05, 2005 25.39 25.51 25.34 25.45 1,398,940 -0.10(-0.38%)
May 04, 2005 25.36 25.56 25.32 25.55 2,372,616 +0.30(+1.18%)
May 03, 2005 25.11 25.30 25.10 25.25 2,631,990 +0.14(+0.57%)
May 02, 2005 24.98 25.11 24.90 25.11 1,764,093 +0.14(+0.55%)
Apr 29, 2005 24.93 25.05 24.78 24.97 2,349,782 +0.55(+2.27%)
Apr 28, 2005 24.52 24.63 24.37 24.42 1,064,623 -0.02(-0.06%)
Apr 27, 2005 24.54 24.58 24.35 24.43 1,287,501 -0.09(-0.36%)
Apr 26, 2005 24.53 24.58 24.45 24.52 1,760,775 -0.08(-0.31%)
Apr 25, 2005 24.58 24.71 24.50 24.59 2,164,961 -0.36(-1.44%)
Apr 22, 2005 24.88 25.02 24.77 24.95 1,721,547 -0.03(-0.10%)
Apr 21, 2005 24.95 25.10 24.86 24.98 2,381,984 +0.39(+1.58%)
Apr 20, 2005 24.71 24.93 24.58 24.59 2,790,854 -0.19(-0.77%)
Apr 19, 2005 24.78 24.83 24.60 24.78 3,099,019 +0.71(+2.96%)
Apr 18, 2005 24.08 24.21 24.01 24.07 3,005,730 -0.14(-0.59%)
Apr 15, 2005 24.28 24.51 24.14 24.21 6,576,072 -0.01(-0.02%)
Apr 14, 2005 24.06 24.27 23.94 24.22 5,115,069 +0.13(+0.53%)
Apr 13, 2005 23.88 24.14 23.85 24.09 4,849,060 -0.12(-0.49%)
Apr 12, 2005 24.11 24.22 23.88 24.21 3,143,907 +0.01(+0.02%)
Apr 11, 2005 24.16 24.25 24.09 24.20 1,536,726 +0.11(+0.45%)
Apr 08, 2005 23.95 24.16 23.95 24.09 1,707,690 +0.02(+0.09%)
Apr 07, 2005 24.07 24.22 23.96 24.07 1,544,728 -0.12(-0.51%)
Apr 06, 2005 24.05 24.28 24.05 24.20 2,252,395 +0.28(+1.16%)
Apr 05, 2005 23.98 23.98 23.75 23.92 3,483,688 +0.48(+2.03%)
Apr 04, 2005 23.47 23.56 23.38 23.44 2,892,730 -0.32(-1.34%)
Apr 01, 2005 24.03 24.03 23.73 23.76 2,683,318 -0.21(-0.88%)
Mar 31, 2005 24.08 24.11 23.97 23.97 2,376,910 -0.17(-0.70%)
Mar 30, 2005 24.03 24.15 24.03 24.14 2,400,720 +0.21(+0.86%)
Mar 29, 2005 24.01 24.13 23.92 23.93 2,014,879 -0.17(-0.72%)
Mar 28, 2005 24.39 24.39 24.10 24.11 2,886,680 -0.04(-0.17%)
Mar 24, 2005 24.02 24.24 23.96 24.15 2,922,004 +0.14(+0.58%)
Mar 23, 2005 23.92 24.06 23.92 24.01 2,887,851 +0.03(+0.11%)
Mar 22, 2005 24.17 24.29 23.93 23.98 3,331,655 -0.30(-1.24%)
Mar 21, 2005 24.00 24.37 24.00 24.29 3,473,149 -0.47(-1.90%)
Mar 18, 2005 24.82 24.86 24.61 24.76 2,029,712 -0.32(-1.27%)
Mar 17, 2005 25.16 25.33 25.03 25.08 1,824,008 +0.17(+0.70%)
Mar 16, 2005 24.94 25.01 24.79 24.90 1,501,596 +0.18(+0.73%)
Mar 15, 2005 24.95 24.98 24.72 24.72 1,634,113 -0.34(-1.35%)
Mar 14, 2005 24.94 25.26 24.86 25.06 1,812,689 -0.06(-0.22%)
Mar 11, 2005 25.11 25.29 25.07 25.12 1,396,207 +0.16(+0.66%)
Mar 10, 2005 25.25 25.29 24.65 24.95 2,973,918 -0.06(-0.25%)
Mar 09, 2005 25.00 25.11 24.95 25.01 2,159,496 -0.25(-0.97%)
Mar 08, 2005 25.30 25.36 25.18 25.26 2,252,199 +0.05(+0.20%)
Mar 07, 2005 24.99 25.23 24.99 25.21 3,898,218 -0.13(-0.51%)
Mar 04, 2005 25.32 25.53 25.31 25.34 2,172,963 +0.17(+0.69%)
Mar 03, 2005 25.29 25.29 24.84 25.16 3,537,554 -0.18(-0.73%)
Mar 02, 2005 25.11 25.38 25.05 25.35 2,817,787 -0.10(-0.38%)
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.