Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Bank Ag (NY: DB )

16.07 -0.16 (-1.02%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.11 19.18 17.73 17.95 0 -0.23(-1.27%)
Jan 29, 2009 18.96 19.43 18.11 18.18 2,057,784 -2.50(-12.08%)
Jan 28, 2009 19.88 21.42 19.73 20.68 4,747,111 +3.95(+23.59%)
Jan 27, 2009 16.88 16.93 15.97 16.73 1,929,881 +0.73(+4.59%)
Jan 26, 2009 16.22 17.13 15.98 16.00 1,584,729 +0.48(+3.07%)
Jan 23, 2009 15.36 15.85 14.79 15.52 2,382,653 -0.80(-4.93%)
Jan 22, 2009 16.38 16.79 15.84 16.33 2,211,042 -0.56(-3.32%)
Jan 21, 2009 16.29 16.96 15.56 16.89 2,494,388 +2.00(+13.45%)
Jan 20, 2009 15.65 15.93 14.86 14.89 3,233,685 -3.48(-18.94%)
Jan 16, 2009 19.55 19.61 17.87 18.36 3,654,724 -0.93(-4.82%)
Jan 15, 2009 20.34 20.34 18.52 19.29 3,322,472 -0.99(-4.87%)
Jan 14, 2009 20.26 20.66 20.07 20.28 2,941,247 -2.04(-9.15%)
Jan 13, 2009 22.40 23.03 22.05 22.33 1,785,373 -0.42(-1.85%)
Jan 12, 2009 23.19 23.26 22.41 22.75 1,549,212 +0.22(+0.99%)
Jan 09, 2009 23.61 23.67 22.52 22.52 2,879,344 -2.18(-8.81%)
Jan 08, 2009 25.22 25.23 24.05 24.70 2,070,297 -1.17(-4.52%)
Jan 07, 2009 26.27 26.43 25.67 25.87 817,346 -0.78(-2.94%)
Jan 06, 2009 26.82 27.00 25.90 26.65 1,609,682 -0.59(-2.16%)
Jan 05, 2009 27.24 27.87 27.15 27.24 2,935,283 -1.51(-5.26%)
Jan 02, 2009 27.83 28.97 27.82 28.75 0 +0.27(+0.96%)
Jan 01, 2009 27.78 28.71 27.78 28.48 0 +0.00(+0.00%)
Dec 31, 2008 27.78 28.71 27.78 28.48 939,300 +0.12(+0.42%)
Dec 30, 2008 27.29 28.42 27.28 28.36 1,082,750 +1.66(+6.21%)
Dec 29, 2008 26.94 27.08 26.46 26.70 1,022,535 +1.35(+5.33%)
Dec 26, 2008 25.19 25.37 24.98 25.35 382,602 +0.43(+1.74%)
Dec 24, 2008 25.54 25.54 24.18 24.91 216,493 +0.11(+0.45%)
Dec 23, 2008 25.08 25.33 24.72 24.80 1,362,929 +0.40(+1.63%)
Dec 22, 2008 25.01 25.15 24.02 24.40 924,066 -1.15(-4.52%)
Dec 19, 2008 25.17 25.96 24.84 25.56 1,820,367 +0.36(+1.44%)
Dec 18, 2008 26.01 26.26 24.75 25.19 1,314,987 -0.27(-1.04%)
Dec 17, 2008 25.72 26.49 25.21 25.46 2,606,590 -3.06(-10.72%)
Dec 16, 2008 26.13 28.62 26.04 28.52 1,310,566 +2.62(+10.14%)
Dec 15, 2008 26.27 26.27 25.35 25.89 959,052 +0.55(+2.18%)
Dec 12, 2008 23.93 25.54 23.51 25.34 2,058,714 +0.15(+0.58%)
Dec 11, 2008 26.10 26.38 25.02 25.19 2,186,889 -0.52(-2.04%)
Dec 10, 2008 25.69 26.15 25.13 25.72 1,983,105 +0.49(+1.94%)
Dec 09, 2008 25.17 26.16 24.77 25.23 1,236,496 -0.25(-0.99%)
Dec 08, 2008 23.89 25.89 23.79 25.48 2,042,161 +1.57(+6.59%)
Dec 05, 2008 22.49 24.01 22.01 23.91 1,579,963 +1.01(+4.40%)
Dec 04, 2008 23.35 24.07 22.19 22.90 1,260,415 -0.76(-3.22%)
Dec 03, 2008 22.86 23.86 22.16 23.66 1,361,184 +0.57(+2.49%)
Dec 02, 2008 21.98 23.56 21.45 23.09 2,146,639 +1.84(+8.66%)
Dec 01, 2008 22.90 23.00 21.18 21.25 1,539,700 -3.71(-14.86%)
Nov 28, 2008 24.45 25.09 23.98 24.96 655,062 +2.09(+9.15%)
Nov 26, 2008 21.60 22.91 21.48 22.86 981,938 +0.80(+3.65%)
Nov 25, 2008 22.58 22.64 21.07 22.06 2,488,436 +0.59(+2.74%)
Nov 24, 2008 18.32 21.67 18.14 21.47 2,142,571 +4.27(+24.82%)
Nov 21, 2008 17.67 17.69 15.71 17.20 3,673,745 +1.23(+7.71%)
Nov 20, 2008 17.08 17.99 15.77 15.97 2,712,209 -2.06(-11.45%)
Nov 19, 2008 19.69 20.22 17.85 18.04 1,661,373 -2.59(-12.56%)
Nov 18, 2008 20.58 21.00 19.75 20.62 1,555,104 -0.28(-1.34%)
Nov 17, 2008 21.25 21.99 20.53 20.90 969,937 -0.58(-2.70%)
Nov 14, 2008 22.61 23.21 21.32 21.49 0 -2.55(-10.63%)
Nov 13, 2008 22.05 24.11 20.50 24.04 2,449,989 +2.32(+10.66%)
Nov 12, 2008 23.07 23.17 21.59 21.72 1,661,063 -2.67(-10.93%)
Nov 11, 2008 25.35 25.39 23.63 24.39 1,734,709 -1.83(-6.99%)
Nov 10, 2008 27.31 27.41 25.89 26.22 1,215,237 -1.07(-3.92%)
Nov 07, 2008 26.20 27.37 26.14 27.29 1,976,421 +0.87(+3.28%)
Nov 06, 2008 28.43 29.37 26.08 26.43 2,489,080 -2.93(-9.99%)
Nov 05, 2008 31.23 32.03 29.19 29.36 1,485,161 -3.63(-10.99%)
Nov 04, 2008 29.69 33.06 29.58 32.98 2,415,413 +5.11(+18.33%)
Nov 03, 2008 27.06 28.14 26.92 27.88 1,215,689 +1.29(+4.87%)
Oct 31, 2008 25.83 27.06 25.61 26.58 1,217,382 +0.31(+1.17%)
Oct 30, 2008 26.77 27.37 25.24 26.27 1,984,718 +4.17(+18.87%)
Oct 29, 2008 21.56 23.63 21.18 22.10 1,864,447 +0.06(+0.25%)
Oct 28, 2008 21.00 22.32 19.57 22.05 3,362,231 -0.26(-1.16%)
Oct 27, 2008 22.56 23.58 22.25 22.30 2,118,031 -2.65(-10.60%)
Oct 24, 2008 25.72 27.26 23.91 24.95 4,087,406 -4.02(-13.89%)
Oct 23, 2008 29.38 29.90 27.79 28.97 1,401,856 -0.09(-0.31%)
Oct 22, 2008 31.08 31.32 28.36 29.06 1,004,289 -2.41(-7.65%)
Oct 21, 2008 32.72 33.07 31.33 31.47 823,515 -0.92(-2.83%)
Oct 20, 2008 30.95 32.42 30.71 32.39 857,793 +1.95(+6.39%)
Oct 17, 2008 30.60 32.16 30.16 30.44 0 -1.38(-4.33%)
Oct 16, 2008 31.50 32.05 29.08 31.82 1,719,614 +1.39(+4.55%)
Oct 15, 2008 34.22 34.31 30.23 30.44 2,292,695 -6.77(-18.19%)
Oct 14, 2008 40.12 40.12 35.87 37.20 1,890,021 +2.52(+7.26%)
Oct 13, 2008 33.46 35.58 32.28 34.68 1,411,588 +2.72(+8.49%)
Oct 10, 2008 29.46 32.40 27.99 31.97 2,715,079 -0.40(-1.23%)
Oct 09, 2008 39.07 39.07 31.87 32.37 2,411,946 -4.45(-12.09%)
Oct 08, 2008 37.95 39.84 36.33 36.82 1,632,961 -2.48(-6.30%)
Oct 07, 2008 43.06 43.53 38.81 39.30 955,430 -6.07(-13.38%)
Oct 06, 2008 45.67 47.24 42.70 45.36 818,692 -2.43(-5.08%)
Oct 03, 2008 55.99 52.43 47.48 47.79 0 +0.16(+0.34%)
Oct 02, 2008 50.26 50.74 47.32 47.63 674,986 -4.35(-8.36%)
Oct 01, 2008 50.21 52.66 47.25 51.98 768,997 +1.04(+2.03%)
Sep 30, 2008 48.31 51.42 46.89 50.94 777,563 +3.21(+6.73%)
Sep 29, 2008 53.28 53.28 46.49 47.73 1,129,644 -10.05(-17.39%)
Sep 26, 2008 55.10 57.78 54.59 57.78 0 +0.25(+0.43%)
Sep 25, 2008 57.94 58.75 56.58 57.53 389,713 +2.60(+4.73%)
Sep 24, 2008 56.39 57.07 54.94 54.94 605,706 +0.11(+0.19%)
Sep 23, 2008 55.18 55.99 54.13 54.83 410,721 -1.08(-1.94%)
Sep 22, 2008 60.36 60.37 55.76 55.92 1,013,399 -3.04(-5.16%)
Sep 19, 2008 62.99 62.99 57.36 58.96 0 +1.63(+2.84%)
Sep 18, 2008 51.68 59.44 49.15 57.33 4,772,848 +8.06(+16.36%)
Sep 17, 2008 50.00 51.34 48.70 49.27 3,838,052 -4.01(-7.53%)
Sep 16, 2008 50.26 53.34 50.15 53.28 3,666,579 +0.22(+0.41%)
Sep 15, 2008 51.96 54.01 51.96 53.06 3,830,795 -4.69(-8.12%)
Sep 12, 2008 56.42 58.05 55.73 57.75 2,421,647 -1.08(-1.84%)
Sep 11, 2008 56.40 58.91 56.28 58.84 2,550,966 -1.08(-1.80%)
Sep 10, 2008 60.92 61.01 59.45 59.91 2,129,064 +0.62(+1.05%)
Sep 09, 2008 61.08 62.10 59.17 59.29 3,074,613 -0.99(-1.64%)
Sep 08, 2008 60.73 60.77 58.95 60.28 1,836,339 +2.39(+4.13%)
Sep 05, 2008 56.84 58.06 56.23 57.88 0 +0.52(+0.90%)
Sep 04, 2008 59.58 60.05 57.28 57.37 1,776,661 -3.51(-5.76%)
Sep 03, 2008 60.33 61.01 59.98 60.87 1,216,767 +0.78(+1.30%)
Sep 02, 2008 60.87 61.05 59.68 60.09 912,332 +0.69(+1.17%)
Aug 29, 2008 60.04 60.47 59.21 59.40 0 -0.79(-1.31%)
Aug 28, 2008 60.08 60.31 59.61 60.19 1,567,603 +1.41(+2.39%)
Aug 27, 2008 58.42 58.88 58.12 58.78 859,796 +0.34(+0.57%)
Aug 26, 2008 57.82 58.79 57.14 58.44 776,487 +0.50(+0.86%)
Aug 25, 2008 59.21 59.44 57.75 57.95 1,204,309 -2.02(-3.37%)
Aug 22, 2008 59.40 60.05 59.27 59.97 0 +1.29(+2.21%)
Aug 21, 2008 58.14 59.06 58.08 58.68 1,194,997 -0.29(-0.50%)
Aug 20, 2008 58.46 59.07 57.86 58.97 1,415,219 -0.13(-0.23%)
Aug 19, 2008 59.54 59.54 58.58 59.10 2,611,944 -1.62(-2.67%)
Aug 18, 2008 62.26 62.27 60.40 60.73 777,043 -1.57(-2.53%)
Aug 15, 2008 62.40 62.65 61.79 62.30 0 -1.04(-1.64%)
Aug 14, 2008 62.43 63.77 62.33 63.34 1,865,727 +0.03(+0.04%)
Aug 13, 2008 63.20 63.57 62.13 63.31 1,839,257 -1.94(-2.97%)
Aug 12, 2008 66.91 67.00 64.64 65.25 991,655 -1.79(-2.67%)
Aug 11, 2008 66.93 68.07 66.26 67.04 830,393 -0.22(-0.32%)
Aug 08, 2008 64.75 67.58 64.64 67.26 1,530,555 +1.60(+2.44%)
Aug 07, 2008 67.29 67.77 65.16 65.65 1,122,720 -1.60(-2.38%)
Aug 06, 2008 66.93 67.62 66.57 67.26 659,252 -0.51(-0.75%)
Aug 05, 2008 66.02 67.77 65.88 67.77 1,313,754 +3.90(+6.10%)
Aug 04, 2008 63.76 64.54 62.97 63.87 1,152,056 -0.19(-0.30%)
Aug 01, 2008 65.21 65.21 63.47 64.06 1,088,497 -0.45(-0.71%)
Jul 31, 2008 63.81 65.58 63.72 64.51 906,765 -0.36(-0.55%)
Jul 30, 2008 63.90 65.55 63.30 64.87 2,014,122 -0.32(-0.49%)
Jul 29, 2008 65.19 65.55 61.97 65.19 1,935,225 +2.17(+3.44%)
Jul 28, 2008 65.06 65.34 62.58 63.02 1,044,540 -1.92(-2.96%)
Jul 25, 2008 64.86 65.86 64.08 64.95 1,700,586 +0.78(+1.21%)
Jul 24, 2008 67.41 67.49 63.41 64.17 1,474,347 -1.83(-2.78%)
Jul 23, 2008 65.95 66.72 65.34 66.00 1,782,904 +0.92(+1.41%)
Jul 22, 2008 61.57 65.09 61.51 65.09 2,008,974 +2.03(+3.22%)
Jul 21, 2008 64.20 64.37 62.55 63.06 1,125,503 +0.65(+1.04%)
Jul 18, 2008 62.08 62.71 61.57 62.41 1,177,462 +1.30(+2.13%)
Jul 17, 2008 60.78 61.59 59.99 61.10 1,932,270 +1.90(+3.20%)
Jul 16, 2008 54.67 59.31 54.67 59.21 2,620,710 +3.53(+6.33%)
Jul 15, 2008 55.51 57.60 54.88 55.68 2,512,764 -1.38(-2.42%)
Jul 14, 2008 59.49 59.54 56.96 57.06 1,557,515 -1.86(-3.16%)
Jul 11, 2008 58.46 60.10 57.81 58.92 1,335,517 -1.15(-1.91%)
Jul 10, 2008 60.08 60.66 59.08 60.07 2,185,956 +0.80(+1.36%)
Jul 09, 2008 61.61 61.68 58.96 59.26 1,782,725 -1.13(-1.88%)
Jul 08, 2008 58.54 60.43 57.57 60.40 1,677,324 +1.34(+2.26%)
Jul 07, 2008 59.64 60.10 58.44 59.06 1,460,121 -1.91(-3.13%)
Jul 04, 2008 61.22 61.64 60.35 60.97 1,356,390 +0.00(+0.00%)
Jul 03, 2008 61.22 61.64 60.35 60.97 1,356,390 +1.04(+1.73%)
Jul 02, 2008 61.44 61.60 59.77 59.94 2,468,307 +1.43(+2.44%)
Jul 01, 2008 57.40 58.68 56.55 58.51 2,347,825 -1.22(-2.05%)
Jun 30, 2008 60.71 60.80 59.73 59.73 1,083,734 -1.08(-1.78%)
Jun 27, 2008 61.82 62.28 60.49 60.82 1,008,441 -1.27(-2.05%)
Jun 26, 2008 63.18 63.21 61.96 62.09 1,240,604 -1.97(-3.07%)
Jun 25, 2008 64.13 65.23 63.92 64.06 995,302 +1.00(+1.59%)
Jun 24, 2008 62.28 63.52 61.89 63.06 1,754,613 +0.64(+1.02%)
Jun 23, 2008 63.41 63.43 62.27 62.42 1,023,103 -1.33(-2.09%)
Jun 20, 2008 64.83 64.83 63.48 63.75 1,070,211 -2.71(-4.08%)
Jun 19, 2008 66.19 66.52 65.47 66.46 738,829 -0.14(-0.21%)
Jun 18, 2008 66.84 67.09 66.19 66.60 1,203,449 -1.06(-1.56%)
Jun 17, 2008 69.03 69.08 67.56 67.65 731,867 +0.59(+0.89%)
Jun 16, 2008 66.61 67.53 66.08 67.06 788,951 -0.37(-0.55%)
Jun 13, 2008 67.08 67.53 66.37 67.43 1,011,769 +0.92(+1.39%)
Jun 12, 2008 66.45 67.21 65.97 66.51 917,694 +0.51(+0.77%)
Jun 11, 2008 67.19 67.33 65.88 66.00 1,237,139 -1.08(-1.62%)
Jun 10, 2008 67.55 67.98 67.05 67.08 1,142,321 -1.29(-1.89%)
Jun 09, 2008 68.49 69.22 67.95 68.38 1,073,475 -1.66(-2.37%)
Jun 06, 2008 70.98 71.11 70.03 70.03 891,677 -2.39(-3.30%)
Jun 05, 2008 71.78 72.62 71.40 72.42 788,797 +1.18(+1.65%)
Jun 04, 2008 71.38 72.07 71.07 71.24 868,479 -0.68(-0.94%)
Jun 03, 2008 72.49 72.69 71.45 71.92 740,332 -1.21(-1.66%)
Jun 02, 2008 73.48 73.51 72.64 73.13 888,808 -1.38(-1.85%)
May 30, 2008 74.88 75.21 74.29 74.51 1,037,630 -4.81(-6.07%)
May 29, 2008 78.75 79.84 78.50 79.33 1,186,582 -0.67(-0.84%)
May 28, 2008 80.35 80.44 79.21 80.00 1,046,256 +0.17(+0.22%)
May 27, 2008 79.28 79.95 79.10 79.82 288,605 -0.27(-0.33%)
May 26, 2008 80.47 80.59 79.71 80.09 0 +0.00(+0.00%)
May 23, 2008 80.47 80.59 79.71 80.09 535,982 -1.24(-1.52%)
May 22, 2008 80.95 81.65 80.85 81.33 413,866 +0.55(+0.68%)
May 21, 2008 81.84 82.04 80.63 80.78 575,596 -1.91(-2.31%)
May 20, 2008 82.76 82.79 82.18 82.69 479,416 +0.22(+0.27%)
May 19, 2008 82.94 83.44 82.22 82.46 752,840 -0.71(-0.86%)
May 16, 2008 82.79 83.40 82.48 83.18 679,001 +0.17(+0.20%)
May 15, 2008 82.16 83.32 81.79 83.01 604,693 +0.85(+1.03%)
May 14, 2008 82.14 82.72 82.06 82.16 507,439 -0.19(-0.23%)
May 13, 2008 82.31 82.72 82.02 82.35 637,928 -1.15(-1.38%)
May 12, 2008 82.39 83.67 82.16 83.51 507,487 +1.46(+1.78%)
May 09, 2008 82.09 82.62 81.75 82.04 746,452 -0.97(-1.17%)
May 08, 2008 82.86 83.69 82.73 83.02 1,120,219 +0.38(+0.46%)
May 07, 2008 84.21 84.44 82.58 82.64 776,091 -2.88(-3.36%)
May 06, 2008 83.99 85.82 83.78 85.51 700,470 +0.27(+0.32%)
May 05, 2008 85.18 85.56 84.99 85.24 676,867 +0.57(+0.68%)
May 02, 2008 84.95 85.14 84.17 84.67 783,867 -0.82(-0.96%)
May 01, 2008 83.56 86.07 83.32 85.49 863,881 +1.90(+2.27%)
Apr 30, 2008 83.14 84.64 83.11 83.59 617,740 +0.17(+0.20%)
Apr 29, 2008 83.07 83.86 82.97 83.42 539,529 -0.94(-1.11%)
Apr 28, 2008 84.08 84.96 83.90 84.36 463,035 +0.13(+0.16%)
Apr 25, 2008 83.67 84.49 83.05 84.23 587,925 +0.51(+0.61%)
Apr 24, 2008 82.11 84.43 82.05 83.72 803,444 +0.52(+0.62%)
Apr 23, 2008 82.16 83.52 81.52 83.20 744,137 -1.11(-1.31%)
Apr 22, 2008 83.73 84.51 83.58 84.30 531,797 -1.06(-1.24%)
Apr 21, 2008 85.12 85.56 84.56 85.36 557,768 +0.28(+0.33%)
Apr 18, 2008 85.20 85.75 84.85 85.08 859,742 +1.15(+1.37%)
Apr 17, 2008 83.28 84.44 82.97 83.93 737,894 +0.24(+0.28%)
Apr 16, 2008 82.34 83.92 82.27 83.69 696,652 +3.21(+3.99%)
Apr 15, 2008 80.44 80.57 79.96 80.48 764,789 -0.07(-0.09%)
Apr 14, 2008 80.08 81.04 79.85 80.55 655,879 -0.15(-0.19%)
Apr 11, 2008 80.82 81.74 80.43 80.71 555,976 -1.25(-1.53%)
Apr 10, 2008 81.36 82.61 80.85 81.96 810,174 -0.79(-0.96%)
Apr 09, 2008 83.42 83.48 82.48 82.75 496,284 -0.53(-0.64%)
Apr 08, 2008 82.85 83.98 82.76 83.28 447,300 -0.52(-0.63%)
Apr 07, 2008 83.86 84.51 83.50 83.81 578,971 +1.41(+1.71%)
Apr 04, 2008 82.44 83.23 81.73 82.40 571,005 -0.61(-0.73%)
Apr 03, 2008 81.63 83.35 81.20 83.01 802,962 -0.12(-0.14%)
Apr 02, 2008 83.81 84.30 82.68 83.13 1,001,855 +0.72(+0.87%)
Apr 01, 2008 81.53 82.51 80.76 82.41 1,002,515 +3.29(+4.16%)
Mar 31, 2008 78.64 80.01 78.59 79.12 636,728 +0.24(+0.31%)
Mar 28, 2008 79.81 80.15 78.53 78.87 731,467 -0.16(-0.20%)
Mar 27, 2008 81.04 81.14 78.87 79.03 1,151,650 -0.97(-1.21%)
Mar 26, 2008 79.26 80.03 78.54 80.00 1,156,133 -0.90(-1.12%)
Mar 25, 2008 80.69 81.19 79.66 80.90 1,235,163 +0.96(+1.20%)
Mar 24, 2008 78.93 82.12 78.93 79.94 1,484,415 +1.38(+1.75%)
Mar 21, 2008 74.53 78.94 74.53 78.57 1,823,215 +0.00(+0.00%)
Mar 20, 2008 74.53 78.94 74.53 78.57 1,823,215 +2.87(+3.79%)
Mar 19, 2008 79.01 79.19 75.56 75.70 1,299,267 -2.71(-3.45%)
Mar 18, 2008 76.21 78.78 75.69 78.40 1,529,036 +4.34(+5.86%)
Mar 17, 2008 72.12 74.39 71.64 74.06 1,705,030 -2.13(-2.80%)
Mar 14, 2008 78.23 78.31 75.23 76.20 1,333,155 -2.41(-3.07%)
Mar 13, 2008 76.72 78.89 76.28 78.61 756,305 +0.08(+0.11%)
Mar 12, 2008 79.68 80.13 78.28 78.53 915,622 -0.08(-0.11%)
Mar 11, 2008 78.01 78.62 75.80 78.61 1,356,939 +4.74(+6.41%)
Mar 10, 2008 75.77 76.19 73.73 73.88 1,364,682 -1.82(-2.40%)
Mar 07, 2008 75.83 76.73 74.93 75.70 996,616 -0.34(-0.44%)
Mar 06, 2008 77.07 77.21 75.84 76.03 1,335,289 -1.40(-1.81%)
Mar 05, 2008 77.38 78.46 76.67 77.43 786,455 +0.34(+0.44%)
Mar 04, 2008 76.12 77.27 75.45 77.09 1,423,149 -0.82(-1.05%)
Mar 03, 2008 77.62 78.08 76.96 77.91 775,452 +0.25(+0.32%)
Feb 29, 2008 78.84 79.19 77.36 77.66 802,092 -3.02(-3.75%)
Feb 28, 2008 80.94 81.30 80.20 80.68 957,491 -0.71(-0.87%)
Feb 27, 2008 79.70 81.88 79.57 81.39 1,541,474 +0.29(+0.35%)
Feb 26, 2008 80.05 81.71 79.78 81.10 940,359 +1.86(+2.35%)
Feb 25, 2008 78.37 79.40 77.14 79.24 1,001,501 +0.72(+0.92%)
Feb 22, 2008 78.24 78.61 76.65 78.52 555,362 +1.24(+1.60%)
Feb 21, 2008 78.40 78.56 77.07 77.28 692,184 -0.69(-0.88%)
Feb 20, 2008 76.38 78.33 76.19 77.96 758,877 +0.13(+0.16%)
Feb 19, 2008 79.07 79.17 77.68 77.84 1,201,087 +0.66(+0.86%)
Feb 18, 2008 76.27 77.25 75.81 77.17 0 +0.00(+0.00%)
Feb 15, 2008 76.27 77.25 75.81 77.17 955,901 -0.28(-0.36%)
Feb 14, 2008 77.68 78.83 77.29 77.45 851,326 -1.76(-2.22%)
Feb 13, 2008 79.18 79.50 77.68 79.21 874,411 +1.55(+1.99%)
Feb 12, 2008 77.82 78.80 77.16 77.66 961,039 +0.80(+1.04%)
Feb 11, 2008 77.33 77.49 75.39 76.86 892,992 -0.12(-0.15%)
Feb 08, 2008 76.96 77.73 76.12 76.98 1,043,979 -0.78(-1.00%)
Feb 07, 2008 77.05 78.35 75.94 77.76 1,609,139 +1.78(+2.34%)
Feb 06, 2008 75.59 77.76 74.74 75.98 1,481,890 +0.68(+0.90%)
Feb 05, 2008 76.38 76.56 74.92 75.30 930,358 -4.38(-5.50%)
Feb 04, 2008 80.70 80.80 79.32 79.68 939,449 -1.39(-1.72%)
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.