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, 2013 41.66 41.98 41.60 41.65 3,161,702 +0.29(+0.71%)
Feb 27, 2013 41.08 41.42 41.07 41.36 1,710,257 +0.35(+0.85%)
Feb 26, 2013 41.30 41.46 40.95 41.01 3,270,526 -0.05(-0.12%)
Feb 25, 2013 41.31 41.53 41.03 41.06 9,045,272 -0.06(-0.14%)
Feb 22, 2013 40.85 41.12 40.83 41.12 1,973,401 +0.29(+0.70%)
Feb 21, 2013 40.86 40.90 40.67 40.83 2,776,544 -0.65(-1.56%)
Feb 20, 2013 41.68 41.74 41.43 41.48 2,666,079 +0.10(+0.24%)
Feb 19, 2013 41.21 41.41 41.18 41.38 2,486,988 +0.26(+0.64%)
Feb 15, 2013 41.24 41.27 41.00 41.12 1,489,064 +0.31(+0.76%)
Feb 14, 2013 40.68 40.85 40.65 40.81 5,100,089 +0.05(+0.13%)
Feb 13, 2013 40.88 40.94 40.70 40.76 2,937,374 +0.05(+0.12%)
Feb 12, 2013 40.54 40.81 40.50 40.71 3,112,865 +0.14(+0.35%)
Feb 11, 2013 40.50 40.63 40.43 40.57 1,845,515 -0.02(-0.04%)
Feb 08, 2013 40.32 40.63 40.31 40.58 1,960,560 +0.17(+0.43%)
Feb 07, 2013 40.70 40.74 40.28 40.41 3,644,791 -0.56(-1.38%)
Feb 06, 2013 40.72 41.00 40.70 40.98 4,502,616 +0.51(+1.26%)
Feb 04, 2013 40.52 40.66 40.40 40.46 2,994,814 +0.06(+0.15%)
Feb 01, 2013 40.71 40.73 40.39 40.40 2,921,783 +0.11(+0.27%)
Jan 31, 2013 40.35 40.61 40.30 40.30 2,743,211 -0.23(-0.57%)
Jan 30, 2013 40.34 40.55 40.29 40.53 2,394,956 +0.26(+0.65%)
Jan 29, 2013 40.40 40.42 40.19 40.27 2,958,178 +0.11(+0.28%)
Jan 28, 2013 40.18 40.28 40.05 40.16 2,443,083 +0.34(+0.87%)
Jan 25, 2013 39.98 40.07 39.76 39.81 2,607,207 -0.26(-0.65%)
Jan 24, 2013 39.92 40.17 39.85 40.07 3,668,138 +0.07(+0.16%)
Jan 23, 2013 40.51 40.66 39.92 40.01 8,066,921 +1.31(+3.38%)
Jan 22, 2013 38.58 38.71 38.41 38.70 2,590,703 -0.30(-0.78%)
Jan 18, 2013 38.97 39.15 38.84 39.00 1,725,147 -0.26(-0.65%)
Jan 17, 2013 39.16 39.34 38.92 39.26 3,215,510 +0.53(+1.37%)
Jan 16, 2013 38.84 38.95 38.71 38.73 3,463,607 -0.02(-0.06%)
Jan 15, 2013 38.36 38.84 38.34 38.75 2,271,379 -0.15(-0.40%)
Jan 14, 2013 38.83 39.00 38.72 38.91 1,929,481 +0.05(+0.14%)
Jan 11, 2013 38.97 39.01 38.78 38.85 1,461,758 +0.12(+0.31%)
Jan 10, 2013 38.63 38.84 38.61 38.73 1,900,752 +0.33(+0.87%)
Jan 09, 2013 38.12 38.41 38.11 38.40 2,022,090 +0.01(+0.03%)
Jan 08, 2013 38.35 38.42 38.20 38.39 2,079,239 +0.10(+0.26%)
Jan 07, 2013 38.09 38.30 38.05 38.29 1,829,574 +0.09(+0.25%)
Jan 04, 2013 37.93 38.26 37.90 38.19 2,344,242 +0.34(+0.91%)
Jan 03, 2013 37.89 37.94 37.77 37.85 2,288,512 -0.08(-0.20%)
Jan 02, 2013 38.02 38.04 37.74 37.93 2,216,304 +0.30(+0.81%)
Dec 31, 2012 37.31 37.70 37.29 37.62 1,821,742 +0.25(+0.67%)
Dec 28, 2012 37.56 37.59 37.35 37.37 2,381,139 -0.26(-0.68%)
Dec 27, 2012 37.75 37.75 37.36 37.63 1,847,304 +0.15(+0.41%)
Dec 26, 2012 37.48 37.58 37.40 37.48 1,124,428 +0.00(+0.00%)
Dec 24, 2012 37.39 37.58 37.13 37.48 1,143,952 -0.07(-0.19%)
Dec 21, 2012 37.34 37.62 37.25 37.55 3,084,302 -0.34(-0.89%)
Dec 20, 2012 37.97 38.02 37.61 37.89 2,351,576 -0.11(-0.30%)
Dec 19, 2012 38.21 38.27 37.95 38.00 2,804,339 -0.01(-0.02%)
Dec 18, 2012 37.83 38.03 37.75 38.00 3,028,452 +0.25(+0.66%)
Dec 17, 2012 37.56 37.81 37.55 37.75 1,984,958 +0.21(+0.55%)
Dec 14, 2012 37.41 37.59 37.33 37.55 1,988,747 +0.07(+0.19%)
Dec 13, 2012 37.53 37.64 37.45 37.48 2,294,032 -0.10(-0.27%)
Dec 12, 2012 37.67 37.79 37.51 37.58 2,699,705 +0.02(+0.06%)
Dec 11, 2012 37.58 37.65 37.46 37.55 3,203,562 +0.38(+1.02%)
Dec 10, 2012 37.16 37.23 37.14 37.17 2,129,688 +0.14(+0.39%)
Dec 07, 2012 36.93 37.14 36.85 37.03 1,743,774 -0.12(-0.32%)
Dec 06, 2012 37.18 37.21 37.02 37.15 1,809,203 +0.07(+0.19%)
Dec 05, 2012 36.99 37.24 36.96 37.08 2,419,028 -0.17(-0.46%)
Dec 04, 2012 37.04 37.27 37.02 37.25 2,710,557 +0.38(+1.03%)
Nov 30, 2012 36.85 36.99 36.76 36.87 2,223,179 +0.06(+0.16%)
Nov 29, 2012 36.75 36.94 36.71 36.81 2,302,997 +0.40(+1.09%)
Nov 28, 2012 36.13 36.42 36.06 36.41 2,152,559 +0.43(+1.21%)
Nov 27, 2012 36.06 36.16 35.93 35.98 2,500,257 -0.11(-0.30%)
Nov 26, 2012 35.87 36.10 35.79 36.08 3,000,814 +0.07(+0.18%)
Nov 23, 2012 35.92 36.10 35.87 36.02 2,164,803 +0.72(+2.04%)
Nov 21, 2012 35.30 35.34 35.19 35.30 1,830,412 +0.19(+0.54%)
Nov 20, 2012 34.91 35.15 34.88 35.11 2,292,773 -0.24(-0.67%)
Nov 19, 2012 35.34 35.44 35.25 35.35 1,844,527 +0.29(+0.83%)
Nov 16, 2012 35.15 35.16 34.82 35.06 3,167,489 +0.02(+0.05%)
Nov 15, 2012 35.26 35.34 34.91 35.04 3,999,223 -0.39(-1.11%)
Nov 14, 2012 35.75 35.76 35.37 35.43 2,936,410 -0.18(-0.52%)
Nov 13, 2012 35.64 35.96 35.59 35.62 2,259,453 -0.04(-0.10%)
Nov 12, 2012 35.95 36.00 35.63 35.65 2,092,278 -0.18(-0.50%)
Nov 09, 2012 35.79 36.04 35.76 35.83 2,525,714 +0.13(+0.37%)
Nov 08, 2012 35.82 35.99 35.67 35.70 2,195,955 -0.01(-0.03%)
Nov 07, 2012 35.76 35.87 35.50 35.71 3,870,697 -0.14(-0.40%)
Nov 06, 2012 35.62 36.00 35.56 35.85 3,142,768 -0.09(-0.26%)
Nov 05, 2012 35.91 36.02 35.77 35.95 1,599,952 -0.10(-0.26%)
Nov 02, 2012 36.13 36.33 36.03 36.04 2,074,720 -0.10(-0.28%)
Nov 01, 2012 35.84 36.26 35.82 36.14 3,543,239 +0.22(+0.61%)
Oct 31, 2012 36.02 36.11 35.65 35.92 3,514,669 -0.23(-0.62%)
Oct 26, 2012 36.06 36.15 36.15 36.15 2,571,082 -0.17(-0.47%)
Oct 25, 2012 36.23 36.36 36.07 36.32 4,955,098 -0.15(-0.42%)
Oct 24, 2012 36.61 36.66 36.38 36.48 4,055,224 -0.19(-0.52%)
Oct 23, 2012 36.88 36.91 36.58 36.67 3,773,894 -0.85(-2.26%)
Oct 19, 2012 37.87 37.89 37.47 37.52 1,978,795 -0.34(-0.91%)
Oct 18, 2012 37.98 38.07 37.80 37.86 2,671,951 +0.14(+0.36%)
Oct 17, 2012 37.76 37.82 37.67 37.72 1,869,402 +0.18(+0.49%)
Oct 16, 2012 37.62 37.67 36.95 37.54 3,020,520 +0.52(+1.40%)
Oct 15, 2012 36.98 37.08 36.88 37.02 2,311,279 +0.42(+1.14%)
Oct 12, 2012 36.66 36.78 36.57 36.61 1,244,802 +0.07(+0.20%)
Oct 11, 2012 36.79 36.82 36.50 36.54 1,214,272 -0.07(-0.18%)
Oct 10, 2012 36.73 36.82 36.51 36.60 1,756,415 -0.24(-0.65%)
Oct 09, 2012 37.16 37.19 36.84 36.84 2,932,214 -0.53(-1.43%)
Oct 08, 2012 37.18 37.42 37.11 37.37 4,290,751 +0.12(+0.32%)
Oct 05, 2012 37.39 37.46 37.15 37.26 2,705,036 -0.02(-0.05%)
Oct 04, 2012 36.96 37.33 36.92 37.27 2,940,835 +0.53(+1.44%)
Oct 03, 2012 36.83 36.86 36.72 36.74 1,483,352 -0.21(-0.56%)
Oct 02, 2012 37.05 37.05 36.82 36.95 2,113,077 +0.25(+0.68%)
Oct 01, 2012 36.40 36.96 36.57 36.70 3,114,913 +0.30(+0.83%)
Sep 28, 2012 36.62 36.62 36.30 36.40 2,727,326 -0.15(-0.41%)
Sep 27, 2012 36.58 36.62 36.31 36.55 1,887,782 +0.37(+1.02%)
Sep 26, 2012 36.36 36.38 36.11 36.18 2,051,599 -0.33(-0.91%)
Sep 25, 2012 36.51 36.77 36.50 36.51 3,409,453 +0.07(+0.18%)
Sep 24, 2012 36.49 36.54 36.41 36.45 2,786,136 +0.05(+0.13%)
Sep 21, 2012 36.35 36.49 36.28 36.40 3,927,304 +0.41(+1.14%)
Sep 20, 2012 35.85 36.01 35.82 35.99 1,977,971 +0.14(+0.40%)
Sep 19, 2012 35.86 35.95 35.80 35.85 1,989,634 +0.11(+0.30%)
Sep 18, 2012 35.66 35.82 35.59 35.74 3,513,890 -0.01(-0.03%)
Sep 17, 2012 35.86 35.94 35.65 35.75 3,830,183 +0.18(+0.52%)
Sep 14, 2012 35.68 35.75 35.48 35.57 3,433,686 -0.12(-0.33%)
Sep 13, 2012 35.44 35.70 35.29 35.69 2,344,839 +0.36(+1.01%)
Sep 12, 2012 35.25 35.40 35.19 35.33 2,921,524 -0.06(-0.17%)
Sep 11, 2012 35.38 35.49 35.32 35.39 2,988,126 +0.36(+1.03%)
Sep 10, 2012 35.26 35.35 35.00 35.03 2,900,437 -0.53(-1.50%)
Sep 07, 2012 35.56 35.62 35.46 35.56 3,644,445 -0.01(-0.03%)
Sep 06, 2012 35.42 35.66 35.38 35.57 3,455,105 +0.46(+1.30%)
Sep 05, 2012 35.19 35.32 35.00 35.12 2,910,194 +0.34(+0.97%)
Sep 04, 2012 34.81 34.87 34.72 34.78 2,331,165 -0.29(-0.81%)
Aug 31, 2012 35.25 35.31 34.96 35.06 2,373,945 +0.15(+0.44%)
Aug 30, 2012 35.22 35.22 34.87 34.91 3,978,381 -0.17(-0.47%)
Aug 29, 2012 35.07 35.16 35.02 35.07 1,821,136 -0.21(-0.61%)
Aug 27, 2012 35.43 35.51 35.27 35.29 3,351,439 -0.38(-1.07%)
Aug 24, 2012 35.55 35.78 35.54 35.67 1,784,533 +0.05(+0.15%)
Aug 23, 2012 35.57 35.67 35.44 35.62 4,233,330 -0.18(-0.50%)
Aug 22, 2012 35.67 35.84 35.58 35.79 2,941,661 +0.05(+0.15%)
Aug 21, 2012 35.83 36.04 35.68 35.74 3,428,393 +0.04(+0.12%)
Aug 20, 2012 35.53 35.79 35.51 35.70 2,987,096 -0.18(-0.50%)
Aug 17, 2012 35.69 35.88 35.54 35.88 6,973,739 -0.08(-0.23%)
Aug 16, 2012 35.84 36.02 35.70 35.96 9,739,538 +0.31(+0.87%)
Aug 15, 2012 35.69 35.81 35.53 35.65 15,521,772 +0.21(+0.59%)
Aug 14, 2012 35.25 35.46 35.18 35.44 6,050,294 +0.50(+1.43%)
Aug 13, 2012 34.91 35.00 34.81 34.94 2,354,668 +0.08(+0.24%)
Aug 10, 2012 34.65 35.06 34.62 34.86 2,357,157 -0.04(-0.10%)
Aug 09, 2012 34.90 35.03 34.85 34.90 2,198,614 -0.20(-0.58%)
Aug 08, 2012 35.01 35.20 34.99 35.10 5,763,306 -0.07(-0.19%)
Aug 07, 2012 35.27 35.28 35.12 35.16 3,964,461 -0.01(-0.02%)
Aug 06, 2012 35.35 35.38 35.12 35.17 4,329,552 +0.12(+0.34%)
Aug 03, 2012 35.12 35.31 35.02 35.05 5,014,512 +0.30(+0.87%)
Aug 02, 2012 34.81 35.00 34.50 34.75 5,443,773 +0.12(+0.34%)
Aug 01, 2012 35.05 35.05 32.74 34.63 16,957,250 -0.20(-0.58%)
Jul 31, 2012 34.78 35.02 34.75 34.83 6,119,638 +0.29(+0.84%)
Jul 30, 2012 34.45 34.70 34.44 34.54 3,023,439 -0.29(-0.84%)
Jul 27, 2012 34.64 34.91 34.58 34.83 4,668,438 +0.55(+1.61%)
Jul 26, 2012 34.27 34.40 34.20 34.28 2,916,236 +0.48(+1.42%)
Jul 25, 2012 33.73 33.81 33.57 33.80 4,886,939 +0.16(+0.48%)
Jul 24, 2012 33.68 33.69 33.43 33.64 6,332,618 -0.21(-0.63%)
Jul 23, 2012 33.45 33.86 33.42 33.85 4,025,775 -0.07(-0.21%)
Jul 20, 2012 33.87 34.01 33.82 33.92 3,304,474 -0.16(-0.47%)
Jul 19, 2012 33.86 34.14 33.82 34.08 4,175,822 +0.59(+1.77%)
Jul 18, 2012 33.23 33.57 33.22 33.49 1,926,158 +0.12(+0.36%)
Jul 17, 2012 33.30 33.46 32.95 33.37 2,293,593 +0.05(+0.16%)
Jul 16, 2012 33.13 33.39 33.10 33.32 1,390,750 +0.18(+0.54%)
Jul 13, 2012 32.82 33.18 32.81 33.14 1,440,012 +0.19(+0.58%)
Jul 12, 2012 32.78 33.04 32.76 32.95 1,309,987 -0.13(-0.40%)
Jul 11, 2012 33.04 33.17 32.90 33.08 1,439,329 +0.26(+0.80%)
Jul 10, 2012 32.92 33.05 32.79 32.82 2,058,378 -0.38(-1.15%)
Jul 09, 2012 33.13 33.22 33.03 33.20 2,198,207 +0.18(+0.54%)
Jul 06, 2012 33.02 33.11 32.91 33.02 1,409,891 -0.12(-0.38%)
Jul 05, 2012 32.99 33.20 32.96 33.14 2,196,116 -0.33(-0.98%)
Jul 03, 2012 33.32 33.55 33.19 33.47 3,028,698 +0.11(+0.32%)
Jul 02, 2012 33.14 33.38 33.02 33.36 2,390,481 +0.15(+0.45%)
Jun 29, 2012 33.24 33.26 33.04 33.22 2,271,758 +0.58(+1.78%)
Jun 28, 2012 32.42 32.65 32.26 32.63 1,886,338 +0.07(+0.20%)
Jun 27, 2012 32.51 32.70 32.42 32.57 1,892,600 +0.27(+0.83%)
Jun 26, 2012 32.22 32.42 32.14 32.30 1,813,923 +0.13(+0.41%)
Jun 25, 2012 32.20 32.21 32.01 32.17 1,856,052 -0.44(-1.35%)
Jun 22, 2012 32.76 32.79 32.51 32.61 2,149,718 +0.17(+0.53%)
Jun 21, 2012 32.72 32.84 32.40 32.44 1,936,423 -0.34(-1.03%)
Jun 20, 2012 32.70 32.95 32.60 32.78 3,505,946 +0.03(+0.09%)
Jun 19, 2012 32.67 32.91 32.63 32.75 3,488,147 +0.65(+2.04%)
Jun 18, 2012 32.02 32.23 31.97 32.09 2,376,126 +0.20(+0.61%)
Jun 15, 2012 31.81 31.96 31.77 31.90 3,031,650 +0.05(+0.17%)
Jun 14, 2012 31.84 31.94 31.70 31.84 3,115,645 +0.05(+0.17%)
Jun 13, 2012 31.68 32.02 31.62 31.79 3,821,455 +0.34(+1.10%)
Jun 12, 2012 31.30 31.49 31.13 31.44 2,598,395 +0.53(+1.73%)
Jun 11, 2012 31.25 31.27 30.88 30.91 2,967,981 -0.27(-0.86%)
Jun 08, 2012 30.95 31.21 30.85 31.18 2,806,861 +0.17(+0.56%)
Jun 07, 2012 31.25 31.26 30.96 31.00 3,155,646 -0.14(-0.44%)
Jun 06, 2012 30.70 31.14 30.67 31.14 2,800,485 +0.55(+1.81%)
Jun 05, 2012 30.56 30.65 30.52 30.59 2,658,586 -0.15(-0.48%)
Jun 04, 2012 30.68 30.81 30.56 30.74 3,042,096 -0.06(-0.19%)
Jun 01, 2012 30.73 30.86 30.51 30.80 3,088,994 -0.12(-0.38%)
May 31, 2012 31.08 31.10 30.77 30.92 2,782,283 +0.02(+0.06%)
May 30, 2012 31.19 31.25 30.89 30.90 3,918,124 -0.15(-0.50%)
May 29, 2012 31.18 31.27 30.95 31.05 2,232,403 +0.18(+0.58%)
May 25, 2012 30.84 31.05 30.80 30.87 1,496,836 +0.14(+0.44%)
May 24, 2012 30.73 30.92 30.58 30.74 2,437,100 +0.09(+0.29%)
May 23, 2012 30.92 30.95 30.42 30.65 2,956,870 -0.39(-1.24%)
May 22, 2012 31.06 31.29 30.88 31.03 2,557,104 +0.13(+0.42%)
May 21, 2012 30.73 30.93 30.66 30.90 2,365,377 +0.17(+0.56%)
May 18, 2012 30.88 30.89 30.57 30.73 3,246,911 +0.07(+0.23%)
May 17, 2012 31.01 31.05 30.65 30.66 2,447,824 -0.30(-0.96%)
May 16, 2012 30.95 31.13 30.86 30.96 3,220,084 -0.11(-0.36%)
May 15, 2012 31.11 31.26 31.03 31.07 2,757,262 -0.21(-0.68%)
May 14, 2012 31.30 31.44 31.28 31.28 3,610,691 -0.27(-0.87%)
May 11, 2012 31.52 31.84 31.50 31.56 2,103,689 +0.05(+0.17%)
May 10, 2012 31.49 31.64 31.40 31.50 3,575,909 -0.07(-0.21%)
May 09, 2012 31.49 31.75 31.43 31.57 3,902,815 -0.50(-1.56%)
May 08, 2012 32.10 32.16 31.90 32.07 4,352,422 -0.24(-0.74%)
May 07, 2012 32.15 32.38 32.12 32.31 2,669,174 +0.16(+0.50%)
May 04, 2012 32.40 32.47 32.06 32.15 4,111,274 -0.10(-0.31%)
May 03, 2012 32.32 32.36 32.13 32.25 3,866,862 -0.17(-0.53%)
May 02, 2012 32.50 32.52 32.26 32.42 5,108,152 -0.39(-1.20%)
May 01, 2012 32.85 33.00 32.71 32.81 2,544,974 +0.03(+0.09%)
Apr 30, 2012 32.88 32.89 32.68 32.78 2,001,149 +0.09(+0.27%)
Apr 27, 2012 32.79 32.88 32.67 32.69 2,519,764 -0.05(-0.16%)
Apr 26, 2012 32.64 32.80 32.56 32.75 2,706,521 +0.15(+0.47%)
Apr 25, 2012 32.44 32.71 32.35 32.59 3,855,280 +0.02(+0.07%)
Apr 24, 2012 32.57 32.75 32.48 32.57 4,454,143 -0.48(-1.46%)
Apr 23, 2012 33.04 33.16 32.82 33.05 3,380,154 -0.45(-1.35%)
Apr 20, 2012 33.44 33.60 33.37 33.50 4,062,740 +0.54(+1.64%)
Apr 19, 2012 32.88 33.13 32.79 32.96 5,643,904 +0.01(+0.04%)
Apr 18, 2012 32.74 33.10 32.74 32.95 4,361,431 -0.10(-0.29%)
Apr 17, 2012 32.78 33.15 32.76 33.04 5,527,861 +0.24(+0.74%)
Apr 16, 2012 32.42 32.82 32.37 32.80 8,979,678 +0.52(+1.60%)
Apr 13, 2012 32.27 32.39 32.12 32.28 5,929,022 -0.40(-1.22%)
Apr 12, 2012 32.40 32.70 32.39 32.68 4,848,905 +0.37(+1.16%)
Apr 11, 2012 32.20 32.47 32.19 32.31 7,627,863 +0.07(+0.22%)
Apr 10, 2012 32.51 32.62 32.23 32.23 5,941,155 -0.28(-0.86%)
Apr 09, 2012 32.60 32.63 32.38 32.51 1,969,483 -0.07(-0.22%)
Apr 05, 2012 32.58 32.68 32.48 32.59 2,477,178 -0.14(-0.44%)
Apr 04, 2012 32.80 32.91 32.56 32.73 5,965,024 -0.49(-1.48%)
Apr 03, 2012 33.46 33.49 33.14 33.22 3,717,474 -0.23(-0.69%)
Apr 02, 2012 33.10 33.55 33.05 33.45 3,494,850 +0.53(+1.61%)
Mar 30, 2012 32.83 32.99 32.68 32.92 4,151,461 +0.14(+0.42%)
Mar 29, 2012 32.53 32.79 32.50 32.79 3,250,341 -0.12(-0.38%)
Mar 28, 2012 33.03 33.04 32.75 32.91 2,950,137 +0.00(+0.00%)
Mar 27, 2012 32.84 32.95 32.76 32.91 3,725,324 -0.16(-0.49%)
Mar 26, 2012 32.98 33.08 32.92 33.07 3,075,234 +0.24(+0.72%)
Mar 23, 2012 32.73 32.86 32.67 32.83 3,598,224 +0.01(+0.02%)
Mar 22, 2012 32.62 32.91 32.62 32.83 4,136,863 -0.05(-0.16%)
Mar 21, 2012 32.89 32.98 32.76 32.88 4,744,192 -0.07(-0.22%)
Mar 20, 2012 32.86 33.05 32.82 32.95 11,868,267 -0.05(-0.16%)
Mar 19, 2012 32.60 33.10 32.57 33.01 5,771,203 +0.45(+1.39%)
Mar 16, 2012 32.39 32.57 32.36 32.56 3,974,739 +0.29(+0.88%)
Mar 15, 2012 32.26 32.44 32.14 32.27 4,160,529 +0.02(+0.07%)
Mar 14, 2012 32.47 32.55 32.16 32.25 3,777,617 -0.33(-1.00%)
Mar 13, 2012 32.47 32.64 32.43 32.57 2,903,116 +0.08(+0.26%)
Mar 12, 2012 32.45 32.55 32.37 32.49 2,565,447 +0.15(+0.46%)
Mar 09, 2012 32.29 32.40 32.24 32.34 2,680,803 +0.18(+0.55%)
Mar 08, 2012 32.03 32.26 31.92 32.16 3,300,549 +0.39(+1.22%)
Mar 07, 2012 31.66 31.98 31.64 31.78 3,952,626 +0.10(+0.32%)
Mar 06, 2012 31.96 32.01 31.62 31.68 5,438,470 -0.64(-1.99%)
Mar 05, 2012 32.39 32.48 32.30 32.32 3,592,981 +0.22(+0.69%)
Mar 02, 2012 31.99 32.20 31.94 32.10 3,782,080 -0.33(-1.01%)
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.