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

Deutsche Bank Ag (NY: DB )

16.05 -0.19 (-1.20%)
Streaming Delayed Price Updated: 1:03 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 31, 2013 40.15 40.75 39.97 40.25 4,261,795 +1.00(+2.54%)
Jan 30, 2013 38.80 39.40 38.70 39.26 2,336,686 +0.45(+1.16%)
Jan 29, 2013 38.40 38.88 38.31 38.80 1,139,695 +0.09(+0.24%)
Jan 28, 2013 38.98 39.00 38.57 38.71 1,182,620 +0.15(+0.38%)
Jan 25, 2013 38.35 38.56 38.14 38.56 1,747,286 +0.83(+2.19%)
Jan 24, 2013 37.46 37.94 37.42 37.74 1,875,225 +0.94(+2.54%)
Jan 23, 2013 36.82 37.12 36.62 36.80 2,151,315 -0.86(-2.28%)
Jan 22, 2013 37.28 37.71 37.06 37.66 2,510,811 -0.55(-1.43%)
Jan 18, 2013 38.24 38.33 37.88 38.20 1,116,799 +0.13(+0.35%)
Jan 17, 2013 38.42 38.46 38.02 38.07 1,560,903 +0.19(+0.51%)
Jan 16, 2013 37.71 38.20 37.60 37.88 1,955,454 -0.46(-1.20%)
Jan 15, 2013 38.03 38.35 37.93 38.34 1,400,671 -0.19(-0.49%)
Jan 14, 2013 38.65 38.70 38.20 38.52 1,233,347 -0.14(-0.36%)
Jan 11, 2013 38.52 38.76 38.22 38.66 1,364,885 +0.09(+0.22%)
Jan 10, 2013 38.73 38.76 38.00 38.58 3,000,309 +1.57(+4.23%)
Jan 09, 2013 37.39 37.49 36.94 37.01 1,334,378 +0.07(+0.19%)
Jan 08, 2013 37.14 37.15 36.68 36.94 1,850,628 +0.49(+1.35%)
Jan 07, 2013 36.44 36.61 36.26 36.45 2,110,748 +0.74(+2.07%)
Jan 04, 2013 35.25 35.75 35.15 35.71 896,622 +0.56(+1.60%)
Jan 03, 2013 35.07 35.44 35.00 35.15 1,823,793 -0.26(-0.73%)
Jan 02, 2013 35.18 35.41 34.99 35.41 1,855,277 +0.92(+2.67%)
Dec 31, 2012 33.69 34.61 33.69 34.49 2,016,260 +0.73(+2.17%)
Dec 28, 2012 33.96 34.04 33.72 33.75 1,044,414 -0.82(-2.37%)
Dec 27, 2012 34.88 34.90 34.06 34.57 1,744,630 +0.72(+2.12%)
Dec 26, 2012 34.02 34.27 33.71 33.86 777,061 -0.07(-0.21%)
Dec 24, 2012 34.18 34.18 33.83 33.93 305,295 -0.11(-0.32%)
Dec 21, 2012 33.49 34.07 33.44 34.04 2,285,061 -0.86(-2.48%)
Dec 20, 2012 34.62 34.91 34.45 34.90 1,237,688 +0.22(+0.63%)
Dec 19, 2012 35.17 35.17 34.60 34.68 1,611,866 +0.22(+0.63%)
Dec 18, 2012 33.75 34.47 33.59 34.46 1,605,560 +0.87(+2.60%)
Dec 17, 2012 33.16 33.61 33.15 33.59 1,871,305 +0.21(+0.63%)
Dec 14, 2012 33.22 33.65 33.12 33.38 2,385,489 -0.48(-1.40%)
Dec 13, 2012 34.02 34.48 33.66 33.86 3,169,444 -0.88(-2.53%)
Dec 12, 2012 34.74 35.29 34.45 34.74 2,077,143 -0.02(-0.04%)
Dec 11, 2012 34.53 34.85 34.50 34.75 1,432,261 +0.32(+0.93%)
Dec 10, 2012 34.35 34.55 34.28 34.43 1,546,955 -0.49(-1.41%)
Dec 07, 2012 34.85 34.97 34.53 34.92 2,333,671 -0.52(-1.47%)
Dec 06, 2012 35.41 35.55 35.08 35.45 3,102,453 -0.45(-1.26%)
Dec 05, 2012 35.42 36.15 35.36 35.90 2,551,907 +0.83(+2.35%)
Dec 04, 2012 35.21 35.38 34.88 35.07 2,611,129 +0.69(+1.99%)
Nov 30, 2012 34.28 34.67 34.16 34.39 1,631,078 +0.20(+0.59%)
Nov 29, 2012 34.31 34.37 33.89 34.18 1,639,381 +0.54(+1.60%)
Nov 28, 2012 32.95 33.67 32.65 33.65 3,758,150 -0.19(-0.58%)
Nov 27, 2012 34.04 34.30 33.79 33.84 2,030,241 +0.10(+0.30%)
Nov 26, 2012 33.56 33.76 33.38 33.74 1,038,715 -0.44(-1.30%)
Nov 23, 2012 33.81 34.19 33.72 34.18 1,049,481 +1.22(+3.71%)
Nov 21, 2012 32.84 32.99 32.73 32.96 1,224,366 -0.23(-0.68%)
Nov 20, 2012 32.60 33.31 32.59 33.19 1,815,485 -0.51(-1.53%)
Nov 19, 2012 33.14 33.78 33.12 33.70 1,733,336 +1.31(+4.04%)
Nov 16, 2012 32.61 32.70 31.78 32.39 2,796,733 -0.82(-2.46%)
Nov 15, 2012 33.33 33.58 33.04 33.21 1,977,587 +0.72(+2.21%)
Nov 14, 2012 33.47 33.58 32.42 32.49 1,827,997 -0.79(-2.39%)
Nov 13, 2012 33.02 33.95 32.90 33.29 1,556,450 +0.11(+0.33%)
Nov 12, 2012 33.08 33.25 32.94 33.18 1,334,743 +0.18(+0.54%)
Nov 09, 2012 32.55 33.40 32.55 33.00 3,008,923 -0.72(-2.13%)
Nov 08, 2012 34.23 34.52 33.72 33.72 1,738,723 -0.64(-1.86%)
Nov 07, 2012 34.66 34.74 34.07 34.35 3,633,463 -1.56(-4.34%)
Nov 06, 2012 35.63 36.18 35.62 35.91 1,115,888 +0.67(+1.90%)
Nov 05, 2012 35.06 35.30 34.80 35.24 1,387,958 -0.19(-0.55%)
Nov 02, 2012 35.73 35.82 35.29 35.44 1,694,422 -0.86(-2.38%)
Nov 01, 2012 35.69 36.33 35.66 36.30 2,098,702 +0.69(+1.93%)
Oct 31, 2012 35.78 35.83 35.25 35.62 2,442,147 +1.51(+4.43%)
Oct 26, 2012 33.88 34.11 34.11 34.11 3,142,710 +0.23(+0.67%)
Oct 25, 2012 34.43 34.56 33.50 33.88 1,811,949 +0.13(+0.39%)
Oct 24, 2012 34.05 34.18 33.66 33.75 1,881,341 -0.29(-0.85%)
Oct 23, 2012 33.86 34.22 33.58 34.04 3,102,320 -0.62(-1.80%)
Oct 19, 2012 35.36 35.36 34.54 34.66 2,908,329 -1.47(-4.08%)
Oct 18, 2012 35.97 36.55 35.81 36.13 2,779,049 +0.09(+0.26%)
Oct 17, 2012 35.61 36.04 35.41 36.04 2,957,724 +0.96(+2.73%)
Oct 16, 2012 34.74 35.17 34.55 35.08 3,213,000 +1.53(+4.58%)
Oct 15, 2012 33.26 33.54 33.02 33.54 1,752,320 +0.86(+2.62%)
Oct 12, 2012 33.20 33.45 32.65 32.69 1,811,796 -0.54(-1.62%)
Oct 11, 2012 33.50 33.53 33.04 33.23 1,906,420 +1.15(+3.57%)
Oct 10, 2012 32.27 32.36 31.85 32.08 1,234,582 +0.26(+0.81%)
Oct 09, 2012 32.17 32.60 31.71 31.82 1,687,405 -0.76(-2.34%)
Oct 08, 2012 32.52 32.63 32.34 32.59 969,575 -0.32(-0.97%)
Oct 05, 2012 33.46 33.63 32.81 32.91 1,915,009 -0.08(-0.24%)
Oct 04, 2012 32.94 33.08 32.73 32.98 2,067,338 +0.48(+1.46%)
Oct 03, 2012 32.47 32.66 32.03 32.51 3,386,147 +0.69(+2.15%)
Oct 02, 2012 32.48 32.53 31.64 31.82 2,471,206 +0.49(+1.57%)
Oct 01, 2012 31.46 31.86 31.23 31.33 1,926,677 +0.44(+1.41%)
Sep 28, 2012 31.20 31.33 30.74 30.90 2,394,409 -0.66(-2.10%)
Sep 27, 2012 31.12 31.74 30.86 31.56 2,214,407 +0.72(+2.32%)
Sep 26, 2012 31.02 31.11 30.59 30.84 4,071,527 -1.44(-4.47%)
Sep 25, 2012 32.83 33.21 32.28 32.28 2,687,935 -0.79(-2.40%)
Sep 24, 2012 32.82 33.21 32.73 33.08 1,544,880 -0.16(-0.47%)
Sep 21, 2012 33.91 33.92 33.23 33.23 2,601,660 +0.34(+1.02%)
Sep 20, 2012 32.15 32.95 32.03 32.90 2,579,076 -0.38(-1.15%)
Sep 19, 2012 33.16 33.60 32.98 33.28 2,488,501 +0.19(+0.59%)
Sep 18, 2012 33.28 33.43 32.94 33.08 4,352,976 -1.43(-4.13%)
Sep 17, 2012 34.60 34.93 34.40 34.51 3,084,626 +0.02(+0.07%)
Sep 14, 2012 34.21 35.03 34.15 34.49 4,453,322 +1.08(+3.24%)
Sep 13, 2012 32.49 33.46 32.16 33.40 6,112,904 +0.34(+1.04%)
Sep 12, 2012 33.47 33.74 32.87 33.06 4,378,078 -0.15(-0.45%)
Sep 11, 2012 32.55 33.35 32.52 33.21 5,533,723 +1.90(+6.07%)
Sep 10, 2012 31.92 31.93 31.31 31.31 3,938,263 +0.00(+0.00%)
Sep 07, 2012 31.42 31.44 30.96 31.31 6,238,965 +2.00(+6.83%)
Sep 06, 2012 28.00 29.41 28.00 29.31 4,421,785 +1.93(+7.06%)
Sep 05, 2012 27.36 27.45 27.23 27.37 2,041,497 +0.23(+0.86%)
Sep 04, 2012 27.49 27.50 27.00 27.14 2,023,214 -0.48(-1.72%)
Aug 31, 2012 27.40 28.03 27.07 27.61 3,461,839 +1.23(+4.67%)
Aug 30, 2012 26.73 26.74 26.07 26.38 1,372,579 -0.37(-1.37%)
Aug 29, 2012 26.81 26.96 26.66 26.75 1,068,146 -0.23(-0.84%)
Aug 27, 2012 27.32 27.35 26.91 26.98 2,341,332 +0.44(+1.67%)
Aug 24, 2012 26.28 26.84 26.13 26.53 1,463,304 -0.23(-0.84%)
Aug 23, 2012 26.94 27.12 26.55 26.76 2,978,889 -0.07(-0.26%)
Aug 22, 2012 26.75 27.04 26.61 26.83 2,836,990 +0.28(+1.06%)
Aug 21, 2012 26.36 27.09 26.34 26.55 4,164,056 +1.08(+4.22%)
Aug 20, 2012 25.13 25.50 24.98 25.47 1,907,393 -0.18(-0.70%)
Aug 17, 2012 25.63 25.71 25.37 25.65 2,420,653 +0.71(+2.84%)
Aug 16, 2012 24.49 25.09 24.42 24.94 2,823,993 +0.96(+4.00%)
Aug 15, 2012 24.01 24.15 23.93 23.98 1,310,418 +0.07(+0.29%)
Aug 14, 2012 24.12 24.21 23.91 23.91 1,925,107 -0.25(-1.03%)
Aug 13, 2012 24.39 24.47 23.93 24.16 2,828,350 -0.28(-1.15%)
Aug 10, 2012 24.28 24.48 24.10 24.44 1,144,319 -0.18(-0.73%)
Aug 09, 2012 24.30 24.72 24.27 24.62 1,280,942 +0.00(+0.00%)
Aug 08, 2012 24.29 24.69 24.23 24.62 1,395,116 -0.02(-0.06%)
Aug 07, 2012 24.47 24.93 24.39 24.64 1,968,904 +0.30(+1.22%)
Aug 06, 2012 24.34 24.70 24.23 24.34 1,818,105 +0.03(+0.13%)
Aug 03, 2012 23.66 24.44 23.64 24.31 4,026,791 +2.22(+10.05%)
Aug 02, 2012 22.16 22.60 21.83 22.09 3,364,609 -1.13(-4.87%)
Aug 01, 2012 23.72 23.22 23.22 23.22 1,938,343 -0.42(-1.78%)
Jul 31, 2012 23.90 24.08 23.64 23.64 2,721,724 +0.05(+0.20%)
Jul 30, 2012 23.71 23.86 23.41 23.59 2,663,922 -0.37(-1.56%)
Jul 27, 2012 23.06 24.19 22.92 23.97 6,562,283 +1.46(+6.51%)
Jul 26, 2012 22.55 22.74 22.33 22.50 5,269,461 +1.20(+5.63%)
Jul 25, 2012 21.06 21.50 21.06 21.30 5,170,616 -0.65(-2.95%)
Jul 24, 2012 22.57 22.71 21.63 21.95 7,923,104 -0.46(-2.05%)
Jul 23, 2012 22.05 22.54 21.91 22.41 3,971,809 -1.01(-4.29%)
Jul 20, 2012 23.50 23.62 23.33 23.41 2,676,351 -1.15(-4.69%)
Jul 19, 2012 24.54 24.73 24.41 24.57 1,653,798 +0.00(+0.00%)
Jul 18, 2012 24.01 24.64 24.00 24.57 2,098,791 +0.22(+0.90%)
Jul 17, 2012 24.22 24.35 23.63 24.35 2,450,906 +0.02(+0.06%)
Jul 16, 2012 24.26 24.41 23.98 24.33 1,915,465 -0.29(-1.17%)
Jul 13, 2012 24.21 24.69 24.21 24.62 2,960,035 -0.19(-0.78%)
Jul 12, 2012 24.72 24.91 24.44 24.82 1,644,611 -0.65(-2.57%)
Jul 11, 2012 25.59 25.90 25.25 25.47 1,576,279 +0.05(+0.18%)
Jul 10, 2012 26.11 26.24 25.29 25.43 2,536,501 -0.64(-2.45%)
Jul 09, 2012 26.22 26.31 25.88 26.06 1,780,209 -0.16(-0.59%)
Jul 06, 2012 26.80 26.93 26.06 26.22 3,828,298 -1.39(-5.05%)
Jul 05, 2012 27.87 27.93 27.40 27.61 1,788,643 -1.38(-4.76%)
Jul 03, 2012 28.74 29.17 28.67 28.99 1,453,194 +0.26(+0.89%)
Jul 02, 2012 28.46 28.74 28.16 28.74 1,596,057 +0.55(+1.96%)
Jun 29, 2012 27.96 28.22 27.83 28.18 2,736,030 +1.78(+6.76%)
Jun 28, 2012 26.15 26.44 25.81 26.40 4,029,010 -1.12(-4.08%)
Jun 27, 2012 27.01 27.58 26.94 27.52 1,666,800 +0.62(+2.32%)
Jun 26, 2012 26.87 27.09 26.44 26.90 2,545,261 +0.23(+0.85%)
Jun 25, 2012 26.80 26.94 26.40 26.67 2,578,190 -1.36(-4.86%)
Jun 22, 2012 28.54 28.60 27.84 28.04 2,108,026 +0.37(+1.32%)
Jun 21, 2012 28.99 29.01 27.62 27.67 1,971,369 -0.97(-3.40%)
Jun 20, 2012 28.51 29.03 28.34 28.64 3,176,881 +0.27(+0.96%)
Jun 19, 2012 27.69 28.56 27.61 28.37 2,266,620 +0.85(+3.09%)
Jun 18, 2012 27.69 27.89 27.40 27.52 2,721,613 -0.93(-3.26%)
Jun 15, 2012 27.76 28.59 27.66 28.45 3,243,791 +1.03(+3.75%)
Jun 14, 2012 26.91 27.59 26.78 27.42 2,467,601 +0.12(+0.43%)
Jun 13, 2012 27.19 27.72 27.04 27.30 1,826,836 -0.30(-1.10%)
Jun 12, 2012 27.42 27.61 26.82 27.61 2,190,586 +0.38(+1.40%)
Jun 11, 2012 28.63 28.67 27.16 27.23 2,530,974 -0.82(-2.92%)
Jun 08, 2012 27.45 28.07 27.36 28.04 1,559,679 +0.12(+0.45%)
Jun 07, 2012 28.91 28.92 27.86 27.92 2,437,885 -0.04(-0.14%)
Jun 06, 2012 26.87 27.97 26.84 27.96 3,751,668 +1.25(+4.67%)
Jun 05, 2012 26.37 26.94 26.37 26.71 3,134,668 +0.01(+0.03%)
Jun 04, 2012 27.04 27.05 26.42 26.70 3,774,146 +0.67(+2.57%)
Jun 01, 2012 26.49 26.72 25.97 26.03 3,570,625 -0.70(-2.61%)
May 31, 2012 26.76 27.00 26.31 26.73 2,428,313 +0.25(+0.93%)
May 30, 2012 26.73 26.79 26.39 26.49 1,730,143 -0.75(-2.75%)
May 29, 2012 27.18 27.47 26.90 27.24 1,962,874 -0.01(-0.05%)
May 25, 2012 27.12 27.53 27.08 27.25 1,488,814 +0.13(+0.49%)
May 24, 2012 27.33 27.43 26.87 27.12 2,135,472 -0.43(-1.56%)
May 23, 2012 27.53 27.58 26.72 27.55 2,555,680 -0.02(-0.08%)
May 22, 2012 27.64 28.27 27.35 27.57 4,025,199 -0.07(-0.27%)
May 21, 2012 27.08 27.68 26.99 27.64 4,510,700 +0.88(+3.30%)
May 18, 2012 27.29 27.51 26.64 26.76 4,118,378 +0.13(+0.50%)
May 17, 2012 26.86 26.98 26.56 26.63 2,843,731 -0.41(-1.51%)
May 16, 2012 27.65 28.07 27.01 27.04 3,950,313 -0.51(-1.86%)
May 15, 2012 27.87 28.16 27.39 27.55 3,511,268 -0.79(-2.80%)
May 14, 2012 28.50 28.65 28.30 28.34 2,610,806 -1.08(-3.69%)
May 11, 2012 29.12 30.08 29.11 29.43 3,167,855 -0.51(-1.71%)
May 10, 2012 30.38 30.39 29.80 29.94 2,610,706 +0.67(+2.28%)
May 09, 2012 28.90 29.49 28.57 29.27 3,743,608 -0.73(-2.43%)
May 08, 2012 30.05 30.25 29.48 30.00 3,689,381 -0.79(-2.56%)
May 07, 2012 30.36 30.94 30.17 30.79 3,065,491 +0.48(+1.59%)
May 04, 2012 30.56 30.64 30.10 30.30 3,006,207 +0.10(+0.32%)
May 03, 2012 30.66 30.96 30.13 30.21 5,185,487 -1.21(-3.85%)
May 02, 2012 31.43 31.62 31.01 31.42 4,029,089 -1.40(-4.28%)
May 01, 2012 32.36 33.09 32.27 32.82 2,261,166 +0.59(+1.82%)
Apr 30, 2012 32.50 32.58 32.17 32.24 1,659,930 -0.82(-2.47%)
Apr 27, 2012 33.31 33.32 32.53 33.05 1,991,348 +0.44(+1.34%)
Apr 26, 2012 32.17 32.76 32.07 32.62 4,530,031 -1.17(-3.45%)
Apr 25, 2012 33.80 34.02 33.23 33.78 3,533,659 +1.02(+3.11%)
Apr 24, 2012 32.01 32.93 31.95 32.76 2,849,547 +0.30(+0.94%)
Apr 23, 2012 32.08 32.53 31.89 32.46 3,247,467 -1.24(-3.68%)
Apr 20, 2012 34.03 34.13 33.51 33.70 3,762,845 +0.81(+2.46%)
Apr 19, 2012 33.58 34.07 32.63 32.89 5,088,532 -0.88(-2.60%)
Apr 18, 2012 33.61 34.22 33.60 33.77 2,102,271 -0.64(-1.86%)
Apr 17, 2012 33.86 34.60 33.60 34.41 2,962,772 +1.43(+4.33%)
Apr 16, 2012 33.31 33.42 32.57 32.98 2,863,676 +0.07(+0.20%)
Apr 13, 2012 34.09 34.14 32.90 32.91 3,176,223 -1.60(-4.65%)
Apr 12, 2012 33.65 34.58 33.60 34.52 2,778,864 +1.04(+3.11%)
Apr 11, 2012 34.06 34.18 33.35 33.48 3,573,258 +1.16(+3.59%)
Apr 10, 2012 33.54 33.69 32.24 32.32 3,568,105 -1.10(-3.29%)
Apr 09, 2012 33.02 33.66 32.91 33.42 2,067,522 -0.56(-1.66%)
Apr 05, 2012 33.48 34.44 33.48 33.98 3,020,350 -0.46(-1.34%)
Apr 04, 2012 34.79 35.03 34.20 34.44 4,251,984 -1.43(-3.98%)
Apr 03, 2012 36.89 36.94 35.52 35.87 3,104,062 -1.26(-3.40%)
Apr 02, 2012 36.19 37.34 36.07 37.13 1,932,912 +0.14(+0.38%)
Mar 30, 2012 37.01 37.09 36.37 36.99 1,523,374 +0.21(+0.57%)
Mar 29, 2012 36.88 37.17 36.26 36.78 2,208,690 -1.04(-2.75%)
Mar 28, 2012 38.19 38.35 37.44 37.82 2,148,158 -0.21(-0.55%)
Mar 27, 2012 38.98 39.03 38.03 38.03 1,992,461 -0.72(-1.86%)
Mar 26, 2012 38.28 38.77 38.22 38.75 1,447,713 +0.91(+2.42%)
Mar 23, 2012 37.34 37.96 36.96 37.84 1,817,010 +0.55(+1.47%)
Mar 22, 2012 36.81 37.40 36.77 37.29 1,890,588 -0.54(-1.43%)
Mar 21, 2012 37.90 38.16 37.39 37.83 2,112,949 -0.39(-1.01%)
Mar 20, 2012 38.22 38.67 38.22 38.22 1,451,202 -0.45(-1.17%)
Mar 19, 2012 37.89 38.98 37.77 38.67 2,394,848 +0.75(+1.98%)
Mar 16, 2012 37.64 38.11 37.56 37.92 2,876,781 +0.42(+1.13%)
Mar 15, 2012 36.69 37.50 36.49 37.50 2,040,880 +0.53(+1.43%)
Mar 14, 2012 36.93 37.05 36.54 36.97 3,302,708 +0.53(+1.45%)
Mar 13, 2012 35.44 36.45 35.33 36.44 3,818,372 +1.52(+4.36%)
Mar 12, 2012 34.85 34.97 34.61 34.92 2,499,447 +0.60(+1.75%)
Mar 09, 2012 34.51 34.64 34.13 34.32 2,423,906 -0.73(-2.08%)
Mar 08, 2012 34.58 35.22 34.11 35.04 3,666,335 +1.69(+5.06%)
Mar 07, 2012 32.73 33.40 32.53 33.36 2,109,246 +0.98(+3.03%)
Mar 06, 2012 32.98 33.18 32.22 32.38 3,273,046 -2.26(-6.52%)
Mar 05, 2012 34.61 34.67 34.27 34.64 1,856,275 -0.39(-1.10%)
Mar 02, 2012 35.35 35.46 34.94 35.02 1,887,754 -0.57(-1.61%)
Mar 01, 2012 35.46 35.71 35.15 35.59 3,288,484 +0.87(+2.50%)
Feb 29, 2012 35.56 35.86 34.65 34.72 2,809,256 -0.30(-0.87%)
Feb 28, 2012 34.67 35.12 34.38 35.03 1,893,635 +0.33(+0.96%)
Feb 27, 2012 33.83 34.86 33.63 34.70 3,285,711 -0.08(-0.23%)
Feb 24, 2012 34.48 34.98 34.27 34.78 5,331,316 +1.52(+4.56%)
Feb 23, 2012 32.66 33.29 32.35 33.26 2,197,116 +0.79(+2.43%)
Feb 22, 2012 32.84 32.84 32.25 32.47 3,538,876 -0.35(-1.06%)
Feb 21, 2012 33.41 33.52 32.63 32.82 4,839,349 -0.30(-0.92%)
Feb 17, 2012 33.29 33.33 32.83 33.13 1,470,472 +0.36(+1.09%)
Feb 16, 2012 31.66 32.81 31.54 32.77 1,817,473 +0.86(+2.70%)
Feb 15, 2012 32.43 32.49 31.76 31.91 1,829,822 -0.22(-0.67%)
Feb 14, 2012 32.38 32.51 31.75 32.12 2,283,999 -0.97(-2.92%)
Feb 13, 2012 33.41 33.51 32.93 33.09 1,380,130 +0.30(+0.93%)
Feb 10, 2012 32.80 33.03 32.58 32.79 2,746,734 -1.69(-4.91%)
Feb 09, 2012 34.81 34.88 34.02 34.48 2,973,481 +0.11(+0.32%)
Feb 08, 2012 33.93 34.43 33.77 34.37 3,408,845 +1.05(+3.17%)
Feb 07, 2012 32.84 33.48 32.50 33.31 2,048,875 +0.48(+1.47%)
Feb 06, 2012 32.42 32.90 32.37 32.83 2,022,282 -0.59(-1.78%)
Feb 03, 2012 32.87 33.53 32.83 33.42 3,732,221 +0.53(+1.63%)
Feb 02, 2012 32.90 33.23 32.60 32.89 2,285,812 -0.19(-0.56%)
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.