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

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 5.712 5.817 5.422 5.452 54,966,736 -0.25(-4.44%)
Jan 29, 2009 5.850 5.995 5.683 5.705 54,615,780 -0.23(-3.95%)
Jan 28, 2009 5.638 5.947 5.636 5.939 60,528,252 +0.39(+6.97%)
Jan 27, 2009 5.608 5.714 5.508 5.552 46,509,276 -0.05(-0.86%)
Jan 26, 2009 5.571 5.768 5.489 5.601 44,725,824 +0.02(+0.40%)
Jan 23, 2009 5.355 5.638 5.210 5.579 64,643,044 +0.07(+1.35%)
Jan 22, 2009 5.467 5.612 5.296 5.504 60,832,384 -0.10(-1.86%)
Jan 21, 2009 5.266 5.608 5.229 5.608 59,238,476 +0.39(+7.49%)
Jan 20, 2009 5.690 5.724 5.214 5.218 63,307,600 -0.49(-8.55%)
Jan 16, 2009 5.642 5.783 5.493 5.705 64,096,844 +0.12(+2.13%)
Jan 15, 2009 5.471 5.685 5.303 5.586 57,939,852 +0.07(+1.35%)
Jan 14, 2009 5.631 5.686 5.448 5.512 52,056,508 -0.19(-3.39%)
Jan 13, 2009 5.839 5.880 5.653 5.705 64,284,788 -0.14(-2.36%)
Jan 12, 2009 6.059 6.100 5.768 5.843 56,142,544 -0.23(-3.86%)
Jan 09, 2009 6.334 6.341 6.055 6.077 53,106,476 -0.22(-3.43%)
Jan 08, 2009 6.152 6.345 6.129 6.293 45,451,704 +0.10(+1.62%)
Jan 07, 2009 6.310 6.323 6.073 6.193 53,915,904 -0.22(-3.42%)
Jan 06, 2009 6.379 6.554 6.319 6.412 46,908,976 +0.07(+1.17%)
Jan 05, 2009 6.624 6.647 6.293 6.338 93,956,648 -0.36(-5.34%)
Jan 02, 2009 6.222 6.736 6.204 6.695 48,398,504 +0.41(+6.58%)
Dec 31, 2008 6.062 6.304 6.059 6.282 55,033,000 +0.16(+2.55%)
Dec 30, 2008 5.686 6.133 5.686 6.126 39,311,100 +0.35(+5.99%)
Dec 29, 2008 5.806 5.824 5.605 5.779 35,990,052 -0.03(-0.45%)
Dec 26, 2008 5.776 5.839 5.686 5.806 19,316,602 +0.08(+1.36%)
Dec 24, 2008 5.831 5.854 5.693 5.727 13,178,441 -0.05(-0.90%)
Dec 23, 2008 5.895 5.958 5.734 5.779 43,547,352 -0.06(-1.02%)
Dec 22, 2008 5.869 5.917 5.724 5.839 52,124,056 -0.03(-0.44%)
Dec 19, 2008 5.954 6.166 5.817 5.865 93,806,360 -0.02(-0.32%)
Dec 18, 2008 6.140 6.204 5.776 5.884 55,422,908 -0.20(-3.24%)
Dec 17, 2008 6.055 6.204 5.992 6.081 65,649,900 -0.04(-0.67%)
Dec 16, 2008 5.750 6.140 5.742 6.122 85,601,672 +0.32(+5.45%)
Dec 15, 2008 5.809 5.962 5.657 5.806 58,534,816 -0.02(-0.32%)
Dec 12, 2008 5.850 5.984 5.650 5.824 85,664,832 -0.12(-2.00%)
Dec 11, 2008 6.036 6.183 5.917 5.943 57,083,820 -0.18(-2.92%)
Dec 10, 2008 6.107 6.271 5.928 6.122 63,871,180 +0.01(+0.24%)
Dec 09, 2008 6.073 6.248 6.055 6.107 63,105,952 -0.05(-0.85%)
Dec 08, 2008 6.040 6.193 5.999 6.159 85,010,352 +0.15(+2.41%)
Dec 05, 2008 5.731 6.055 5.538 6.014 80,703,728 +0.14(+2.41%)
Dec 04, 2008 5.850 6.062 5.705 5.872 77,926,656 -0.10(-1.74%)
Dec 03, 2008 5.638 5.992 5.623 5.977 97,218,024 +0.02(+0.38%)
Dec 02, 2008 5.861 6.014 5.761 5.954 72,596,752 +0.20(+3.56%)
Dec 01, 2008 6.233 6.306 5.747 5.750 65,901,592 -0.70(-10.90%)
Nov 28, 2008 6.196 6.475 6.066 6.453 25,051,772 +0.26(+4.14%)
Nov 26, 2008 5.750 6.196 5.739 6.196 52,312,036 +0.35(+6.05%)
Nov 25, 2008 5.835 5.951 5.597 5.843 88,882,160 +0.16(+2.75%)
Nov 24, 2008 5.266 5.709 5.225 5.686 138,758,176 +0.45(+8.60%)
Nov 21, 2008 5.020 5.236 4.737 5.236 149,083,024 +0.29(+5.79%)
Nov 20, 2008 5.199 5.418 4.763 4.950 110,260,952 -0.17(-3.41%)
Nov 19, 2008 5.779 5.947 5.106 5.124 75,634,160 -0.61(-10.70%)
Nov 18, 2008 5.718 5.750 5.441 5.739 67,587,960 +0.09(+1.51%)
Nov 17, 2008 5.768 5.899 5.552 5.653 63,481,912 -0.13(-2.19%)
Nov 14, 2008 5.992 6.237 5.761 5.779 74,365,552 -0.27(-4.49%)
Nov 13, 2008 5.534 6.088 5.329 6.051 89,706,896 +0.48(+8.62%)
Nov 12, 2008 5.798 5.813 5.560 5.571 81,288,728 -0.29(-4.89%)
Nov 11, 2008 6.107 6.114 5.679 5.858 64,704,580 -0.30(-4.84%)
Nov 10, 2008 6.647 6.699 6.010 6.155 52,203,880 -0.32(-5.00%)
Nov 07, 2008 6.345 6.490 6.194 6.479 50,009,188 +0.26(+4.25%)
Nov 06, 2008 6.196 6.386 6.100 6.215 73,701,232 -0.07(-1.18%)
Nov 05, 2008 6.587 6.600 6.289 6.289 87,052,824 -0.32(-4.90%)
Nov 04, 2008 6.520 6.710 6.371 6.613 91,338,816 +0.25(+3.98%)
Nov 03, 2008 6.144 6.464 5.861 6.360 63,039,156 +0.49(+8.44%)
Oct 31, 2008 5.586 6.066 5.463 5.865 76,372,840 +0.25(+4.37%)
Oct 30, 2008 5.925 6.260 5.415 5.619 78,827,416 -0.07(-1.18%)
Oct 29, 2008 6.085 6.085 5.612 5.686 108,504,544 -0.63(-9.91%)
Oct 28, 2008 5.128 6.602 5.076 6.312 96,664,544 +1.24(+24.52%)
Oct 27, 2008 4.790 5.266 4.749 5.069 79,227,808 +0.20(+4.21%)
Oct 24, 2008 4.842 6.047 4.652 4.864 92,357,504 -0.43(-8.09%)
Oct 23, 2008 5.303 5.351 4.916 5.292 92,336,440 +0.01(+0.14%)
Oct 22, 2008 5.593 5.623 5.136 5.285 87,650,264 -0.43(-7.55%)
Oct 21, 2008 5.858 6.010 5.694 5.716 54,588,112 -0.23(-3.82%)
Oct 20, 2008 5.686 5.943 5.664 5.943 60,446,556 +0.28(+4.86%)
Oct 17, 2008 5.564 6.654 5.430 5.668 98,384,256 -0.05(-0.85%)
Oct 16, 2008 5.318 5.735 5.151 5.716 115,222,096 +0.42(+7.94%)
Oct 15, 2008 6.100 6.155 5.270 5.296 91,033,256 -0.90(-14.48%)
Oct 14, 2008 6.673 6.870 6.066 6.193 81,422,192 -0.12(-1.94%)
Oct 13, 2008 5.817 6.338 5.750 6.315 97,945,288 +0.60(+10.48%)
Oct 10, 2008 5.928 6.051 5.214 5.716 189,743,152 -0.35(-5.82%)
Oct 09, 2008 6.300 6.576 5.984 6.070 138,609,424 -0.25(-4.00%)
Oct 08, 2008 6.100 6.669 6.047 6.323 130,482,728 -0.06(-0.93%)
Oct 07, 2008 6.766 7.101 6.381 6.382 98,757,120 -0.37(-5.46%)
Oct 06, 2008 6.647 6.851 6.271 6.751 112,751,424 -0.10(-1.52%)
Oct 03, 2008 6.944 7.171 6.840 6.855 90,410,440 +0.03(+0.38%)
Oct 02, 2008 7.201 7.279 6.810 6.829 77,150,952 -0.37(-5.17%)
Oct 01, 2008 7.302 7.302 7.089 7.201 78,745,560 -0.10(-1.43%)
Sep 30, 2008 6.859 7.309 6.844 7.305 91,067,384 +0.60(+9.00%)
Sep 29, 2008 7.450 7.633 6.654 6.702 126,256,504 -1.00(-13.00%)
Sep 26, 2008 7.342 7.730 7.316 7.703 75,211,808 +0.30(+4.02%)
Sep 25, 2008 7.216 7.480 7.212 7.406 62,362,696 +0.27(+3.75%)
Sep 24, 2008 7.293 7.293 7.067 7.138 45,558,800 -0.03(-0.42%)
Sep 23, 2008 7.424 7.536 7.123 7.168 57,580,256 -0.23(-3.12%)
Sep 22, 2008 7.622 7.703 7.387 7.398 48,942,512 -0.31(-4.01%)
Sep 19, 2008 7.785 7.930 3.424 7.707 104,215,768 +0.10(+1.32%)
Sep 18, 2008 7.387 7.685 7.249 7.607 104,005,856 +0.36(+4.98%)
Sep 17, 2008 7.458 7.584 7.242 7.246 111,633,024 -0.40(-5.21%)
Sep 16, 2008 7.618 7.886 7.476 7.644 92,104,576 -0.12(-1.53%)
Sep 15, 2008 7.938 7.994 7.741 7.763 79,057,296 -0.32(-3.92%)
Sep 12, 2008 8.009 8.143 7.867 8.079 65,052,052 +0.07(+0.84%)
Sep 11, 2008 7.789 8.024 7.782 8.012 59,320,884 +0.15(+1.94%)
Sep 10, 2008 7.789 7.945 7.655 7.860 66,413,532 +0.15(+1.98%)
Sep 09, 2008 7.964 8.091 7.699 7.707 72,663,928 -0.23(-2.86%)
Sep 08, 2008 7.811 7.942 7.737 7.934 77,330,776 +0.26(+3.44%)
Sep 05, 2008 7.774 7.834 7.596 7.670 57,100,832 -0.09(-1.15%)
Sep 04, 2008 7.942 8.046 7.759 7.759 44,891,516 -0.26(-3.25%)
Sep 03, 2008 7.869 8.050 7.841 8.020 55,006,184 +0.15(+1.84%)
Sep 02, 2008 8.001 8.169 7.815 7.875 50,918,132 -0.01(-0.09%)
Aug 29, 2008 7.971 8.001 7.863 7.882 38,990,304 -0.18(-2.22%)
Aug 28, 2008 7.957 8.091 7.930 8.061 36,478,484 +0.14(+1.79%)
Aug 27, 2008 7.882 8.040 7.819 7.919 33,408,824 +0.07(+0.90%)
Aug 26, 2008 7.741 7.901 7.700 7.849 29,251,070 +0.11(+1.39%)
Aug 25, 2008 8.042 8.042 7.730 7.741 49,066,360 -0.34(-4.19%)
Aug 22, 2008 8.022 8.120 7.916 8.079 37,456,684 +0.09(+1.12%)
Aug 21, 2008 7.882 8.020 7.796 7.990 35,721,844 +0.07(+0.89%)
Aug 20, 2008 8.059 8.094 7.852 7.919 44,596,148 -0.08(-0.98%)
Aug 19, 2008 8.016 8.091 7.949 7.997 42,273,224 -0.12(-1.51%)
Aug 18, 2008 8.329 8.336 8.076 8.120 39,692,168 -0.17(-2.06%)
Aug 15, 2008 8.191 8.388 8.165 8.291 49,238,792 +0.10(+1.27%)
Aug 14, 2008 8.061 8.269 8.061 8.187 47,333,764 +0.05(+0.64%)
Aug 13, 2008 8.098 8.191 8.020 8.135 42,549,376 +0.01(+0.14%)
Aug 12, 2008 8.098 8.217 7.983 8.124 56,440,184 +0.00(+0.05%)
Aug 11, 2008 8.020 8.187 7.983 8.120 54,122,396 +0.04(+0.46%)
Aug 08, 2008 7.871 8.094 7.834 8.083 51,589,824 +0.26(+3.38%)
Aug 07, 2008 7.850 7.908 7.756 7.819 51,851,460 -0.09(-1.08%)
Aug 06, 2008 8.016 8.024 7.796 7.904 47,395,300 -0.11(-1.35%)
Aug 05, 2008 7.737 8.024 7.718 8.012 64,331,760 +0.36(+4.77%)
Aug 04, 2008 7.577 7.692 7.517 7.648 35,471,592 +0.07(+0.98%)
Aug 01, 2008 7.763 7.796 7.529 7.573 56,906,436 -0.10(-1.31%)
Jul 31, 2008 7.458 7.867 7.454 7.674 85,964,336 +0.20(+2.74%)
Jul 30, 2008 7.331 7.663 7.324 7.469 98,058,600 +0.33(+4.64%)
Jul 29, 2008 7.063 7.295 7.006 7.138 92,542,600 +0.10(+1.48%)
Jul 28, 2008 7.305 7.305 7.015 7.034 49,285,696 -0.27(-3.67%)
Jul 25, 2008 7.436 7.436 7.253 7.302 57,779,696 -0.09(-1.26%)
Jul 24, 2008 7.346 7.491 7.276 7.395 61,460,892 -0.07(-0.90%)
Jul 23, 2008 7.402 7.547 7.246 7.462 55,057,484 +0.08(+1.11%)
Jul 22, 2008 7.398 7.462 7.253 7.380 52,518,776 +0.03(+0.35%)
Jul 21, 2008 7.510 7.555 7.339 7.354 42,937,860 -0.18(-2.37%)
Jul 18, 2008 7.365 7.558 7.261 7.532 73,360,016 +0.20(+2.69%)
Jul 17, 2008 7.294 7.417 7.209 7.335 70,909,808 +0.25(+3.57%)
Jul 16, 2008 6.814 7.093 6.777 7.082 57,466,992 +0.23(+3.37%)
Jul 15, 2008 6.788 6.955 6.688 6.851 56,246,260 +0.04(+0.66%)
Jul 14, 2008 6.870 6.978 6.766 6.807 50,641,944 -0.07(-1.08%)
Jul 11, 2008 6.870 7.000 6.754 6.881 52,253,896 -0.06(-0.91%)
Jul 10, 2008 6.922 6.996 6.762 6.944 56,835,744 +0.07(+0.97%)
Jul 09, 2008 7.045 7.082 6.874 6.877 55,972,584 -0.17(-2.43%)
Jul 08, 2008 6.915 7.048 6.885 7.048 61,184,444 +0.18(+2.60%)
Jul 07, 2008 6.821 6.944 6.740 6.870 67,770,040 +0.05(+0.71%)
Jul 04, 2008 6.907 6.981 6.799 6.821 31,492,880 +0.00(+0.00%)
Jul 03, 2008 6.907 6.981 6.799 6.821 31,492,880 -0.04(-0.60%)
Jul 02, 2008 7.015 7.067 6.840 6.862 71,819,360 -0.13(-1.86%)
Jul 01, 2008 6.996 7.060 6.915 6.993 62,078,496 -0.07(-0.95%)
Jun 30, 2008 6.922 7.097 6.903 7.060 54,872,536 +0.13(+1.83%)
Jun 27, 2008 6.922 7.011 6.877 6.933 106,843,200 +0.01(+0.11%)
Jun 26, 2008 7.080 7.089 6.922 6.926 60,921,752 -0.24(-3.37%)
Jun 25, 2008 7.078 7.253 7.071 7.168 55,226,572 +0.10(+1.48%)
Jun 24, 2008 7.078 7.123 7.008 7.063 89,407,408 -0.06(-0.89%)
Jun 23, 2008 7.342 7.443 7.112 7.127 70,737,464 -0.20(-2.79%)
Jun 20, 2008 7.629 7.636 7.264 7.331 103,249,848 -0.32(-4.14%)
Jun 19, 2008 7.584 7.715 7.469 7.648 62,776,100 +0.03(+0.44%)
Jun 18, 2008 7.804 7.826 7.588 7.614 61,310,556 -0.24(-3.08%)
Jun 17, 2008 7.901 7.953 7.826 7.856 43,494,860 -0.06(-0.80%)
Jun 16, 2008 8.016 8.038 7.826 7.919 61,474,768 -0.17(-2.12%)
Jun 13, 2008 8.012 8.120 7.968 8.091 53,639,340 +0.15(+1.83%)
Jun 12, 2008 8.053 8.072 7.893 7.945 47,252,688 -0.06(-0.70%)
Jun 11, 2008 8.038 8.109 7.971 8.001 65,624,772 -0.09(-1.10%)
Jun 10, 2008 8.113 8.191 8.035 8.091 57,116,380 -0.08(-1.00%)
Jun 09, 2008 8.180 8.239 8.107 8.172 50,541,456 +0.01(+0.09%)
Jun 06, 2008 8.422 8.425 8.165 8.165 57,921,900 -0.29(-3.43%)
Jun 05, 2008 8.381 8.507 8.366 8.455 36,022,628 +0.03(+0.40%)
Jun 04, 2008 8.224 8.455 8.224 8.422 51,370,328 +0.13(+1.62%)
Jun 03, 2008 8.409 8.429 8.198 8.288 56,871,612 -0.09(-1.11%)
Jun 02, 2008 8.353 8.398 8.262 8.381 64,295,376 +0.01(+0.09%)
May 30, 2008 8.291 8.455 8.243 8.373 54,610,308 +0.13(+1.58%)
May 29, 2008 8.061 8.280 8.061 8.243 51,221,460 +0.15(+1.89%)
May 28, 2008 8.171 8.184 8.005 8.091 39,222,332 -0.06(-0.69%)
May 27, 2008 8.094 8.157 8.001 8.146 33,077,608 +0.10(+1.25%)
May 26, 2008 8.146 8.224 8.031 8.046 44,200,396 +0.00(+0.00%)
May 23, 2008 8.146 8.224 8.031 8.046 44,200,396 -0.22(-2.61%)
May 22, 2008 8.124 8.295 8.083 8.262 39,223,476 +0.16(+2.02%)
May 21, 2008 8.139 8.206 8.076 8.098 42,227,564 -0.05(-0.64%)
May 20, 2008 8.161 8.243 8.143 8.150 40,927,772 -0.06(-0.77%)
May 19, 2008 8.217 8.314 8.154 8.213 39,217,772 -0.00(-0.05%)
May 16, 2008 8.399 8.399 8.180 8.217 70,708,224 -0.17(-2.04%)
May 15, 2008 8.277 8.403 8.172 8.388 55,655,844 +0.06(+0.76%)
May 14, 2008 8.284 8.444 8.221 8.325 41,307,464 +0.10(+1.27%)
May 13, 2008 8.251 8.277 8.154 8.221 38,003,656 +0.02(+0.23%)
May 12, 2008 8.068 8.224 8.046 8.202 40,692,932 +0.13(+1.66%)
May 09, 2008 8.046 8.187 8.046 8.068 35,388,004 -0.14(-1.68%)
May 08, 2008 8.098 8.251 8.035 8.206 57,859,756 +0.18(+2.23%)
May 07, 2008 8.284 8.291 8.020 8.027 54,722,556 -0.10(-1.28%)
May 06, 2008 7.968 8.139 7.968 8.131 50,797,128 +0.08(+1.02%)
May 05, 2008 8.105 8.187 8.009 8.050 44,299,348 -0.13(-1.55%)
May 02, 2008 8.314 8.362 8.061 8.176 53,108,272 -0.13(-1.52%)
May 01, 2008 7.930 8.321 7.875 8.303 125,119,456 +0.65(+8.56%)
Apr 30, 2008 7.629 7.823 7.596 7.648 78,665,256 +0.11(+1.43%)
Apr 29, 2008 7.339 7.558 7.339 7.540 33,509,824 +0.15(+2.07%)
Apr 28, 2008 7.238 7.413 7.238 7.387 41,501,636 +0.12(+1.64%)
Apr 25, 2008 7.398 7.406 7.175 7.268 37,568,328 -0.09(-1.26%)
Apr 24, 2008 7.357 7.454 7.257 7.361 38,403,932 +0.01(+0.10%)
Apr 23, 2008 7.450 7.469 7.268 7.354 35,134,648 -0.06(-0.75%)
Apr 22, 2008 7.454 7.499 7.357 7.409 33,026,198 -0.12(-1.53%)
Apr 21, 2008 7.495 7.558 7.447 7.525 32,170,134 -0.02(-0.30%)
Apr 18, 2008 7.618 7.655 7.532 7.547 47,724,264 +0.04(+0.60%)
Apr 17, 2008 7.491 7.577 7.436 7.503 43,683,368 +0.09(+1.15%)
Apr 16, 2008 7.342 7.421 7.328 7.417 47,595,552 +0.08(+1.12%)
Apr 15, 2008 7.313 7.409 7.298 7.335 29,505,298 -0.02(-0.30%)
Apr 14, 2008 7.261 7.406 7.261 7.357 30,558,850 +0.04(+0.61%)
Apr 11, 2008 7.324 7.462 7.302 7.313 47,201,472 -0.12(-1.55%)
Apr 10, 2008 7.417 7.525 7.380 7.428 41,748,344 -0.05(-0.70%)
Apr 09, 2008 7.625 7.663 7.432 7.480 35,712,440 -0.15(-2.00%)
Apr 08, 2008 7.651 7.696 7.562 7.633 30,057,586 -0.09(-1.20%)
Apr 07, 2008 7.625 7.730 7.588 7.726 43,104,444 +0.17(+2.32%)
Apr 04, 2008 7.625 7.663 7.484 7.551 41,463,392 -0.06(-0.73%)
Apr 03, 2008 7.674 7.696 7.484 7.607 73,191,072 -0.01(-0.20%)
Apr 02, 2008 7.551 7.685 7.486 7.622 51,182,092 +0.13(+1.69%)
Apr 01, 2008 7.357 7.521 7.287 7.495 58,687,512 +0.30(+4.14%)
Mar 31, 2008 7.101 7.231 7.048 7.197 66,360,008 +0.13(+1.90%)
Mar 28, 2008 7.339 7.350 7.045 7.063 54,697,020 -0.22(-3.06%)
Mar 27, 2008 7.413 7.473 7.272 7.287 35,316,776 -0.05(-0.66%)
Mar 26, 2008 7.469 7.495 7.182 7.335 62,681,900 -0.31(-4.04%)
Mar 25, 2008 7.517 7.677 7.476 7.644 51,993,652 +0.12(+1.63%)
Mar 24, 2008 7.223 7.577 7.182 7.521 57,954,344 +0.32(+4.39%)
Mar 21, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.00(+0.00%)
Mar 20, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.01(+0.21%)
Mar 19, 2008 7.302 7.406 7.179 7.190 65,745,852 -0.02(-0.31%)
Mar 18, 2008 7.156 7.261 6.900 7.212 81,265,544 +0.20(+2.81%)
Mar 17, 2008 7.078 7.182 6.870 7.015 64,489,552 -0.03(-0.37%)
Mar 14, 2008 7.182 7.246 6.941 7.041 85,127,832 -0.18(-2.47%)
Mar 13, 2008 7.216 7.287 7.160 7.220 74,666,464 -0.02(-0.26%)
Mar 12, 2008 7.335 7.342 7.220 7.238 43,062,164 -0.06(-0.82%)
Mar 11, 2008 7.298 7.309 7.175 7.298 64,834,096 +0.08(+1.13%)
Mar 10, 2008 7.305 7.342 7.164 7.216 58,550,448 -0.10(-1.42%)
Mar 07, 2008 7.313 7.376 7.261 7.320 57,786,988 -0.01(-0.20%)
Mar 06, 2008 7.350 7.454 7.329 7.335 64,595,544 -0.06(-0.85%)
Mar 05, 2008 7.417 7.562 7.346 7.398 69,405,408 -0.04(-0.50%)
Mar 04, 2008 7.413 7.476 7.324 7.436 72,408,864 -0.01(-0.10%)
Mar 03, 2008 7.283 7.450 7.272 7.443 53,403,268 +0.17(+2.35%)
Feb 29, 2008 7.413 7.473 7.223 7.272 79,234,656 -0.22(-2.88%)
Feb 28, 2008 7.495 7.566 7.473 7.488 46,199,172 -0.05(-0.69%)
Feb 27, 2008 7.506 7.566 7.465 7.540 56,089,580 +0.03(+0.45%)
Feb 26, 2008 7.506 7.588 7.462 7.506 51,281,100 -0.05(-0.69%)
Feb 25, 2008 7.495 7.566 7.376 7.558 51,151,448 +0.06(+0.79%)
Feb 22, 2008 7.395 7.499 7.246 7.499 46,875,032 +0.21(+2.86%)
Feb 21, 2008 7.462 7.536 7.276 7.290 56,148,372 -0.21(-2.78%)
Feb 20, 2008 7.488 7.581 7.424 7.499 79,699,304 -0.12(-1.56%)
Feb 19, 2008 7.573 7.703 7.551 7.618 75,598,168 +0.10(+1.39%)
Feb 18, 2008 7.145 7.525 7.071 7.514 107,455,184 +0.00(+0.00%)
Feb 15, 2008 7.145 7.525 7.071 7.514 107,451,952 +0.35(+4.94%)
Feb 14, 2008 7.101 7.186 6.888 7.160 165,761,408 +0.53(+8.03%)
Feb 13, 2008 6.527 6.658 6.438 6.628 93,094,136 +0.22(+3.37%)
Feb 12, 2008 6.322 6.501 6.322 6.412 47,018,128 +0.07(+1.17%)
Feb 11, 2008 6.297 6.408 6.226 6.338 37,985,720 -0.01(-0.18%)
Feb 08, 2008 6.475 6.490 6.256 6.349 71,776,520 -0.12(-1.84%)
Feb 07, 2008 6.546 6.554 6.375 6.468 58,647,368 -0.05(-0.80%)
Feb 06, 2008 6.613 6.743 6.420 6.520 57,872,004 +0.03(+0.46%)
Feb 05, 2008 6.520 6.669 6.483 6.490 64,583,660 -0.27(-3.96%)
Feb 04, 2008 6.941 6.941 6.751 6.758 34,475,304 -0.15(-2.10%)
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.