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 31, 2007 7.191 7.383 7.168 7.335 48,121,420 +0.11(+1.49%)
Jan 30, 2007 7.286 7.286 7.185 7.228 28,119,642 -0.02(-0.30%)
Jan 29, 2007 7.135 7.317 7.132 7.249 39,413,464 +0.09(+1.22%)
Jan 26, 2007 7.201 7.273 7.129 7.162 42,231,616 -0.03(-0.44%)
Jan 25, 2007 7.420 7.428 7.173 7.193 60,040,788 -0.25(-3.36%)
Jan 24, 2007 7.388 7.456 7.370 7.443 49,443,240 +0.08(+1.06%)
Jan 23, 2007 7.385 7.431 7.326 7.365 28,896,030 -0.04(-0.58%)
Jan 22, 2007 7.370 7.464 7.354 7.408 37,698,640 +0.03(+0.40%)
Jan 19, 2007 7.433 7.460 7.350 7.378 40,666,632 -0.08(-1.09%)
Jan 18, 2007 7.450 7.488 7.390 7.460 36,978,688 +0.06(+0.76%)
Jan 17, 2007 7.321 7.453 7.321 7.403 55,366,588 +0.05(+0.65%)
Jan 16, 2007 7.316 7.425 7.283 7.355 56,639,332 +0.06(+0.86%)
Jan 12, 2007 7.137 7.297 7.129 7.292 68,272,544 +0.19(+2.65%)
Jan 11, 2007 7.096 7.122 7.064 7.104 40,937,740 +0.01(+0.09%)
Jan 10, 2007 7.001 7.102 6.988 7.097 37,372,880 +0.03(+0.40%)
Jan 09, 2007 7.053 7.086 6.957 7.069 43,368,640 +0.04(+0.64%)
Jan 08, 2007 7.010 7.079 6.955 7.024 41,649,832 -0.01(-0.19%)
Jan 05, 2007 7.104 7.122 7.000 7.038 34,531,356 -0.08(-1.16%)
Jan 04, 2007 7.063 7.134 7.046 7.120 51,316,628 +0.06(+0.91%)
Jan 03, 2007 7.010 7.096 6.920 7.056 53,141,976 +0.05(+0.78%)
Dec 29, 2006 7.046 7.111 6.988 7.001 19,878,774 -0.06(-0.87%)
Dec 28, 2006 7.068 7.109 7.044 7.063 12,800,149 -0.02(-0.30%)
Dec 27, 2006 7.124 7.135 7.063 7.084 15,541,929 -0.01(-0.14%)
Dec 26, 2006 7.005 7.104 6.983 7.094 18,917,162 +0.08(+1.08%)
Dec 22, 2006 7.043 7.066 6.986 7.018 19,761,576 -0.05(-0.70%)
Dec 21, 2006 7.061 7.111 7.000 7.068 31,437,200 +0.01(+0.21%)
Dec 20, 2006 7.081 7.122 7.051 7.053 31,738,822 -0.03(-0.44%)
Dec 19, 2006 7.115 7.130 7.084 7.084 41,664,500 -0.05(-0.67%)
Dec 18, 2006 7.119 7.147 7.079 7.132 49,075,060 +0.03(+0.40%)
Dec 15, 2006 7.081 7.152 7.077 7.104 67,028,264 +0.01(+0.16%)
Dec 14, 2006 7.094 7.117 7.077 7.092 38,124,216 +0.00(+0.05%)
Dec 13, 2006 7.173 7.180 7.053 7.089 37,570,048 -0.04(-0.51%)
Dec 12, 2006 7.087 7.150 7.084 7.125 45,417,784 +0.06(+0.91%)
Dec 11, 2006 6.942 7.120 6.942 7.061 38,385,020 +0.10(+1.38%)
Dec 08, 2006 6.887 6.996 6.881 6.965 30,395,954 +0.06(+0.89%)
Dec 07, 2006 6.960 7.006 6.900 6.904 30,021,942 -0.02(-0.36%)
Dec 06, 2006 6.919 6.963 6.899 6.929 33,147,230 +0.01(+0.14%)
Dec 05, 2006 6.790 6.991 6.780 6.919 58,598,744 +0.17(+2.45%)
Dec 04, 2006 6.738 6.775 6.722 6.753 30,140,224 +0.04(+0.54%)
Dec 01, 2006 6.698 6.743 6.657 6.717 41,781,116 +0.02(+0.37%)
Nov 30, 2006 6.619 6.745 6.586 6.692 49,063,932 +0.03(+0.47%)
Nov 29, 2006 6.588 6.688 6.537 6.661 32,429,454 +0.06(+0.90%)
Nov 28, 2006 6.495 6.637 6.477 6.601 32,551,232 +0.08(+1.17%)
Nov 27, 2006 6.547 6.568 6.485 6.525 38,165,448 -0.05(-0.75%)
Nov 24, 2006 6.503 6.619 6.472 6.575 15,691,917 +0.02(+0.25%)
Nov 22, 2006 6.708 6.732 6.502 6.558 40,713,028 -0.17(-2.53%)
Nov 21, 2006 6.757 6.778 6.714 6.728 23,959,842 -0.02(-0.27%)
Nov 20, 2006 6.644 6.758 6.631 6.747 36,704,296 +0.08(+1.24%)
Nov 17, 2006 6.651 6.700 6.647 6.664 45,094,264 -0.01(-0.20%)
Nov 16, 2006 6.695 6.745 6.669 6.677 23,189,214 +0.02(+0.25%)
Nov 15, 2006 6.690 6.730 6.654 6.661 27,813,526 -0.05(-0.71%)
Nov 14, 2006 6.652 6.720 6.571 6.709 44,909,960 +0.02(+0.27%)
Nov 13, 2006 6.669 6.762 6.636 6.690 32,346,092 +0.02(+0.35%)
Nov 10, 2006 6.747 6.781 6.649 6.667 27,226,228 -0.06(-0.89%)
Nov 09, 2006 6.745 6.766 6.710 6.727 47,029,804 -0.03(-0.44%)
Nov 08, 2006 6.722 6.783 6.676 6.757 54,851,656 +0.03(+0.52%)
Nov 07, 2006 6.715 6.814 6.699 6.722 71,549,224 -0.03(-0.51%)
Nov 06, 2006 6.661 6.763 6.637 6.757 41,120,404 +0.14(+2.07%)
Nov 03, 2006 6.646 6.667 6.513 6.619 27,239,170 -0.02(-0.27%)
Nov 02, 2006 6.580 6.642 6.545 6.637 35,699,580 +0.05(+0.70%)
Nov 01, 2006 6.750 6.781 6.580 6.591 59,620,764 -0.14(-2.02%)
Oct 31, 2006 6.707 6.740 6.634 6.727 47,298,280 +0.06(+0.94%)
Oct 30, 2006 6.624 6.671 6.566 6.664 41,450,448 +0.04(+0.67%)
Oct 27, 2006 6.603 6.628 6.543 6.619 54,301,024 +0.00(+0.05%)
Oct 26, 2006 6.669 6.700 6.510 6.616 103,149,376 +0.21(+3.20%)
Oct 25, 2006 6.431 6.470 6.384 6.411 34,538,988 -0.04(-0.64%)
Oct 24, 2006 6.363 6.470 6.313 6.452 43,280,676 +0.09(+1.43%)
Oct 23, 2006 6.300 6.449 6.270 6.361 52,308,184 +0.08(+1.26%)
Oct 20, 2006 6.307 6.315 6.216 6.282 36,926,624 -0.00(-0.05%)
Oct 19, 2006 6.282 6.336 6.234 6.285 32,251,102 -0.03(-0.52%)
Oct 18, 2006 6.338 6.368 6.288 6.318 32,356,632 +0.01(+0.11%)
Oct 17, 2006 6.285 6.340 6.259 6.312 25,873,638 -0.01(-0.13%)
Oct 16, 2006 6.346 6.374 6.292 6.320 26,941,382 -0.05(-0.86%)
Oct 13, 2006 6.322 6.391 6.305 6.374 39,986,792 +0.03(+0.42%)
Oct 12, 2006 6.260 6.403 6.216 6.348 65,727,280 +0.11(+1.83%)
Oct 11, 2006 6.232 6.295 6.193 6.234 48,262,460 +0.01(+0.13%)
Oct 10, 2006 6.217 6.244 6.138 6.226 44,811,128 -0.00(-0.05%)
Oct 09, 2006 6.128 6.234 6.116 6.229 27,917,074 +0.09(+1.43%)
Oct 06, 2006 6.070 6.169 5.997 6.141 30,383,000 +0.07(+1.14%)
Oct 05, 2006 6.155 6.161 6.047 6.072 46,297,204 -0.11(-1.77%)
Oct 04, 2006 6.095 6.191 6.073 6.181 57,109,388 +0.06(+0.92%)
Oct 03, 2006 6.035 6.158 6.014 6.125 39,947,240 +0.12(+2.04%)
Oct 02, 2006 6.130 6.159 6.001 6.002 36,214,144 -0.10(-1.65%)
Sep 29, 2006 6.035 6.145 6.029 6.103 38,319,560 +0.05(+0.85%)
Sep 28, 2006 6.032 6.070 5.996 6.052 33,368,596 +0.01(+0.19%)
Sep 27, 2006 5.969 6.064 5.956 6.040 41,222,936 +0.04(+0.69%)
Sep 26, 2006 5.996 6.027 5.973 5.999 56,983,512 -0.05(-0.87%)
Sep 25, 2006 5.855 6.083 5.834 6.052 73,571,816 +0.24(+4.19%)
Sep 22, 2006 5.840 5.855 5.753 5.809 34,906,460 -0.01(-0.23%)
Sep 21, 2006 5.789 5.862 5.785 5.822 43,708,032 +0.02(+0.43%)
Sep 20, 2006 5.724 5.820 5.711 5.797 50,547,524 +0.09(+1.56%)
Sep 19, 2006 5.683 5.715 5.645 5.708 20,109,828 +0.05(+0.97%)
Sep 18, 2006 5.676 5.693 5.632 5.653 21,290,616 -0.05(-0.81%)
Sep 15, 2006 5.708 5.738 5.648 5.700 64,935,148 +0.01(+0.26%)
Sep 14, 2006 5.710 5.743 5.633 5.685 30,399,972 -0.05(-0.84%)
Sep 13, 2006 5.753 5.782 5.715 5.733 35,425,996 -0.06(-1.00%)
Sep 12, 2006 5.744 5.797 5.690 5.791 34,974,128 +0.05(+0.83%)
Sep 11, 2006 5.751 5.771 5.670 5.743 35,113,600 -0.03(-0.52%)
Sep 08, 2006 5.776 5.794 5.744 5.772 18,135,848 -0.01(-0.17%)
Sep 07, 2006 5.719 5.858 5.719 5.782 35,248,064 +0.04(+0.78%)
Sep 06, 2006 5.781 5.786 5.705 5.738 29,068,752 -0.06(-1.00%)
Sep 05, 2006 5.810 5.870 5.777 5.796 29,714,774 -0.04(-0.62%)
Sep 01, 2006 5.844 5.863 5.738 5.832 20,659,194 +0.04(+0.63%)
Aug 31, 2006 5.789 5.820 5.758 5.796 21,922,746 +0.02(+0.43%)
Aug 30, 2006 5.809 5.847 5.767 5.771 28,193,758 -0.05(-0.94%)
Aug 29, 2006 5.882 5.888 5.754 5.825 41,026,740 -0.04(-0.70%)
Aug 28, 2006 5.849 5.901 5.840 5.867 31,274,802 +0.00(+0.06%)
Aug 25, 2006 5.761 5.898 5.761 5.863 27,445,222 +0.08(+1.40%)
Aug 24, 2006 5.796 5.852 5.766 5.782 29,790,268 +0.02(+0.29%)
Aug 23, 2006 5.797 5.834 5.724 5.766 28,370,856 -0.03(-0.46%)
Aug 22, 2006 5.734 5.792 5.734 5.792 33,081,018 +0.04(+0.78%)
Aug 21, 2006 5.678 5.761 5.678 5.748 26,613,504 +0.03(+0.55%)
Aug 18, 2006 5.713 5.728 5.665 5.716 37,065,144 +0.00(+0.06%)
Aug 17, 2006 5.637 5.733 5.612 5.713 44,821,300 +0.07(+1.17%)
Aug 16, 2006 5.748 5.756 5.633 5.647 50,864,884 -0.09(-1.59%)
Aug 15, 2006 5.748 5.748 5.685 5.738 25,945,354 +0.05(+0.90%)
Aug 14, 2006 5.723 5.769 5.681 5.686 26,400,102 +0.00(+0.06%)
Aug 11, 2006 5.594 5.693 5.584 5.683 27,246,668 +0.08(+1.48%)
Aug 10, 2006 5.696 5.749 5.592 5.600 46,357,288 -0.08(-1.46%)
Aug 09, 2006 5.691 5.781 5.681 5.683 42,620,876 +0.02(+0.32%)
Aug 08, 2006 5.756 5.787 5.612 5.665 47,147,272 -0.06(-1.13%)
Aug 07, 2006 5.756 5.772 5.648 5.729 30,789,314 -0.03(-0.57%)
Aug 04, 2006 5.834 5.840 5.713 5.763 38,168,792 +0.00(+0.00%)
Aug 03, 2006 5.758 5.806 5.739 5.763 45,008,476 +0.00(+0.00%)
Aug 02, 2006 5.685 5.777 5.665 5.763 63,171,368 +0.11(+1.90%)
Aug 01, 2006 5.632 5.662 5.607 5.655 37,439,108 -0.03(-0.55%)
Jul 31, 2006 5.662 5.741 5.655 5.686 45,358,084 -0.01(-0.23%)
Jul 28, 2006 5.665 5.706 5.629 5.700 50,984,404 +0.07(+1.29%)
Jul 27, 2006 5.552 5.678 5.534 5.627 135,782,848 +0.25(+4.61%)
Jul 26, 2006 5.366 5.430 5.337 5.379 36,870,964 -0.01(-0.22%)
Jul 25, 2006 5.404 5.442 5.339 5.390 37,204,352 -0.03(-0.49%)
Jul 24, 2006 5.326 5.418 5.326 5.417 25,148,076 +0.09(+1.71%)
Jul 21, 2006 5.362 5.422 5.321 5.326 35,375,324 -0.05(-0.89%)
Jul 20, 2006 5.359 5.428 5.309 5.374 41,674,360 -0.02(-0.43%)
Jul 19, 2006 5.301 5.414 5.286 5.397 61,388,460 +0.11(+2.06%)
Jul 18, 2006 5.242 5.303 5.230 5.288 34,513,364 +0.02(+0.41%)
Jul 17, 2006 5.127 5.291 5.127 5.266 36,707,512 +0.13(+2.54%)
Jul 14, 2006 5.194 5.232 5.127 5.136 29,067,378 -0.07(-1.43%)
Jul 13, 2006 5.304 5.375 5.200 5.210 33,761,564 -0.09(-1.75%)
Jul 12, 2006 5.344 5.395 5.276 5.303 29,688,490 -0.06(-1.05%)
Jul 11, 2006 5.256 5.369 5.256 5.359 33,046,116 +0.09(+1.69%)
Jul 10, 2006 5.319 5.361 5.248 5.270 26,757,826 -0.05(-0.93%)
Jul 07, 2006 5.316 5.389 5.306 5.319 28,417,914 -0.02(-0.37%)
Jul 06, 2006 5.356 5.405 5.304 5.339 25,679,046 -0.01(-0.12%)
Jul 05, 2006 5.371 5.387 5.301 5.346 30,807,092 -0.07(-1.31%)
Jul 03, 2006 5.440 5.473 5.407 5.417 11,649,245 +0.00(+0.03%)
Jun 30, 2006 5.438 5.463 5.405 5.415 74,970,264 +0.02(+0.35%)
Jun 29, 2006 5.265 5.433 5.215 5.396 62,131,308 +0.14(+2.66%)
Jun 28, 2006 5.112 5.260 5.091 5.256 50,880,856 +0.14(+2.68%)
Jun 27, 2006 5.213 5.240 5.116 5.119 30,246,756 -0.10(-1.99%)
Jun 26, 2006 5.220 5.255 5.187 5.223 24,166,990 +0.00(+0.06%)
Jun 23, 2006 5.261 5.286 5.207 5.220 26,866,908 -0.06(-1.13%)
Jun 22, 2006 5.371 5.400 5.248 5.280 38,301,736 -0.08(-1.48%)
Jun 21, 2006 5.356 5.397 5.331 5.359 34,147,256 +0.02(+0.43%)
Jun 20, 2006 5.324 5.374 5.323 5.336 35,278,484 -0.01(-0.19%)
Jun 19, 2006 5.448 5.476 5.332 5.346 44,319,208 -0.08(-1.43%)
Jun 16, 2006 5.357 5.455 5.306 5.423 80,949,864 +0.04(+0.68%)
Jun 15, 2006 5.354 5.399 5.306 5.387 70,101,896 +0.04(+0.84%)
Jun 14, 2006 5.344 5.380 5.296 5.342 51,177,276 -0.02(-0.31%)
Jun 13, 2006 5.375 5.423 5.336 5.359 57,175,344 -0.01(-0.22%)
Jun 12, 2006 5.427 5.428 5.371 5.371 46,918,600 -0.03(-0.64%)
Jun 09, 2006 5.438 5.447 5.390 5.405 35,449,880 -0.03(-0.61%)
Jun 08, 2006 5.392 5.509 5.374 5.438 84,021,240 -0.04(-0.81%)
Jun 07, 2006 5.503 5.518 5.448 5.483 52,256,900 -0.00(-0.06%)
Jun 06, 2006 5.418 5.496 5.382 5.486 57,164,652 +0.09(+1.72%)
Jun 05, 2006 5.511 5.546 5.385 5.394 62,319,712 -0.15(-2.71%)
Jun 02, 2006 5.460 5.549 5.404 5.544 83,879,040 +0.03(+0.57%)
Jun 01, 2006 5.336 5.516 5.306 5.513 59,829,800 +0.20(+3.73%)
May 31, 2006 5.281 5.326 5.263 5.314 49,190,796 +0.03(+0.56%)
May 30, 2006 5.347 5.364 5.258 5.285 37,998,640 -0.05(-1.02%)
May 26, 2006 5.308 5.359 5.280 5.339 46,620,160 +0.07(+1.32%)
May 25, 2006 5.205 5.276 5.159 5.270 31,448,938 +0.12(+2.35%)
May 24, 2006 5.132 5.174 5.078 5.149 51,736,740 +0.00(+0.06%)
May 23, 2006 5.182 5.256 5.134 5.146 42,655,160 -0.04(-0.70%)
May 22, 2006 5.242 5.275 5.112 5.182 61,647,788 -0.04(-0.73%)
May 19, 2006 5.189 5.242 5.157 5.220 57,024,192 +0.01(+0.22%)
May 18, 2006 5.260 5.285 5.207 5.208 47,138,680 -0.05(-0.88%)
May 17, 2006 5.304 5.326 5.242 5.255 55,032,592 -0.07(-1.40%)
May 16, 2006 5.270 5.341 5.270 5.329 43,484,676 +0.00(+0.03%)
May 15, 2006 5.311 5.346 5.258 5.327 45,903,452 +0.02(+0.44%)
May 12, 2006 5.266 5.337 5.210 5.304 50,341,296 +0.02(+0.47%)
May 11, 2006 5.296 5.316 5.261 5.280 50,766,580 -0.06(-1.08%)
May 10, 2006 5.218 5.344 5.189 5.337 68,593,128 +0.12(+2.22%)
May 09, 2006 5.137 5.258 5.119 5.222 42,990,952 +0.08(+1.64%)
May 08, 2006 5.069 5.175 5.066 5.137 33,610,204 +0.05(+0.91%)
May 05, 2006 5.060 5.098 5.020 5.091 31,990,842 +0.06(+1.25%)
May 04, 2006 4.975 5.051 4.964 5.028 32,194,806 +0.07(+1.43%)
May 03, 2006 4.975 5.025 4.917 4.957 48,958,244 -0.03(-0.63%)
May 02, 2006 4.998 5.084 4.952 4.988 60,978,640 +0.00(+0.07%)
May 01, 2006 5.119 5.162 4.962 4.985 63,506,012 -0.13(-2.62%)
Apr 28, 2006 5.091 5.137 5.043 5.119 103,013,016 +0.08(+1.64%)
Apr 27, 2006 4.939 5.129 4.936 5.036 235,856,640 +0.21(+4.28%)
Apr 26, 2006 4.795 4.830 4.729 4.830 40,553,680 +0.06(+1.28%)
Apr 25, 2006 4.722 4.798 4.711 4.768 41,534,856 +0.06(+1.37%)
Apr 24, 2006 4.737 4.747 4.687 4.704 25,641,560 -0.05(-0.98%)
Apr 21, 2006 4.768 4.768 4.712 4.750 31,647,936 +0.02(+0.49%)
Apr 20, 2006 4.747 4.798 4.721 4.727 34,114,756 -0.03(-0.56%)
Apr 19, 2006 4.803 4.838 4.722 4.754 35,372,928 -0.01(-0.31%)
Apr 18, 2006 4.661 4.805 4.656 4.768 86,082,608 +0.12(+2.67%)
Apr 17, 2006 4.606 4.666 4.573 4.644 48,452,904 +0.02(+0.54%)
Apr 13, 2006 4.505 4.633 4.502 4.620 49,372,032 +0.10(+2.31%)
Apr 12, 2006 4.562 4.562 4.476 4.515 35,952,728 -0.05(-1.02%)
Apr 11, 2006 4.583 4.616 4.542 4.562 35,974,840 -0.01(-0.33%)
Apr 10, 2006 4.548 4.585 4.520 4.577 93,797,944 +0.02(+0.55%)
Apr 07, 2006 4.532 4.615 4.507 4.552 45,529,936 +0.02(+0.44%)
Apr 06, 2006 4.454 4.545 4.441 4.532 38,032,724 +0.06(+1.33%)
Apr 05, 2006 4.362 4.477 4.343 4.472 39,238,344 +0.09(+2.08%)
Apr 04, 2006 4.353 4.398 4.335 4.381 30,534,592 +0.02(+0.42%)
Apr 03, 2006 4.342 4.416 4.330 4.363 30,425,756 +0.04(+0.84%)
Mar 31, 2006 4.388 4.492 4.325 4.327 45,558,068 -0.06(-1.39%)
Mar 30, 2006 4.383 4.413 4.357 4.388 45,682,148 +0.00(+0.11%)
Mar 29, 2006 4.330 4.421 4.312 4.383 39,495,400 +0.06(+1.42%)
Mar 28, 2006 4.419 4.444 4.315 4.322 45,381,032 -0.10(-2.21%)
Mar 27, 2006 4.388 4.428 4.367 4.419 20,696,498 +0.03(+0.60%)
Mar 24, 2006 4.385 4.415 4.365 4.393 19,017,590 +0.01(+0.26%)
Mar 23, 2006 4.390 4.390 4.345 4.381 26,439,070 -0.02(-0.38%)
Mar 22, 2006 4.415 4.419 4.367 4.398 28,146,052 -0.02(-0.49%)
Mar 21, 2006 4.456 4.496 4.411 4.419 40,397,176 -0.03(-0.67%)
Mar 20, 2006 4.439 4.482 4.428 4.449 39,376,360 +0.00(+0.00%)
Mar 17, 2006 4.504 4.529 4.438 4.449 60,646,016 -0.04(-0.99%)
Mar 16, 2006 4.492 4.509 4.469 4.494 35,504,856 +0.01(+0.33%)
Mar 15, 2006 4.396 4.479 4.367 4.479 36,610,052 +0.07(+1.54%)
Mar 14, 2006 4.310 4.426 4.304 4.411 40,850,328 +0.09(+2.18%)
Mar 13, 2006 4.348 4.372 4.300 4.317 34,542,440 -0.02(-0.57%)
Mar 10, 2006 4.372 4.383 4.315 4.342 49,802,160 -0.01(-0.34%)
Mar 09, 2006 4.411 4.416 4.345 4.357 45,478,452 -0.06(-1.42%)
Mar 08, 2006 4.436 4.464 4.385 4.419 32,826,344 -0.01(-0.15%)
Mar 07, 2006 4.471 4.476 4.381 4.426 50,583,196 -0.05(-1.15%)
Mar 06, 2006 4.484 4.519 4.451 4.477 42,316,128 -0.02(-0.37%)
Mar 03, 2006 4.479 4.552 4.461 4.494 57,942,576 -0.03(-0.77%)
Mar 02, 2006 4.502 4.534 4.469 4.529 49,191,888 +0.00(+0.04%)
Mar 01, 2006 4.429 4.553 4.408 4.527 49,373,092 +0.09(+2.01%)
Feb 28, 2006 4.439 4.466 4.398 4.438 43,223,512 -0.00(-0.04%)
Feb 27, 2006 4.401 4.466 4.393 4.439 30,231,966 +0.06(+1.32%)
Feb 24, 2006 4.375 4.395 4.342 4.381 25,345,300 -0.01(-0.23%)
Feb 23, 2006 4.367 4.431 4.345 4.391 26,721,348 +0.00(+0.11%)
Feb 22, 2006 4.355 4.448 4.350 4.386 34,664,188 +0.04(+1.03%)
Feb 21, 2006 4.352 4.363 4.300 4.342 37,791,428 -0.01(-0.23%)
Feb 17, 2006 4.385 4.396 4.350 4.352 26,397,944 -0.03(-0.75%)
Feb 16, 2006 4.390 4.400 4.362 4.385 24,513,224 -0.00(-0.11%)
Feb 15, 2006 4.385 4.418 4.365 4.390 23,339,876 -0.00(-0.04%)
Feb 14, 2006 4.353 4.411 4.333 4.391 38,819,308 +0.06(+1.34%)
Feb 13, 2006 4.385 4.385 4.320 4.333 47,935,108 -0.06(-1.32%)
Feb 10, 2006 4.358 4.416 4.325 4.391 47,587,436 -0.01(-0.23%)
Feb 09, 2006 4.476 4.491 4.395 4.401 40,374,424 -0.07(-1.52%)
Feb 08, 2006 4.444 4.477 4.419 4.469 31,489,184 +0.03(+0.67%)
Feb 07, 2006 4.448 4.472 4.419 4.439 42,265,008 -0.02(-0.37%)
Feb 06, 2006 4.494 4.634 4.444 4.456 61,459,756 -0.02(-0.52%)
Feb 03, 2006 4.434 4.514 4.426 4.479 67,879,744 +0.01(+0.22%)
Feb 02, 2006 4.548 4.565 4.451 4.469 85,832,176 -0.16(-3.47%)
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.