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, 2008 6.475 6.773 6.468 6.758 65,254,420 +0.19(+2.89%)
Jan 30, 2008 6.665 6.717 6.535 6.568 58,948,948 -0.12(-1.73%)
Jan 29, 2008 6.617 6.714 6.535 6.684 44,906,340 +0.10(+1.53%)
Jan 28, 2008 6.420 6.591 6.356 6.583 51,342,896 +0.17(+2.73%)
Jan 25, 2008 6.483 6.539 6.390 6.408 57,729,616 -0.08(-1.26%)
Jan 24, 2008 6.390 6.542 6.341 6.490 84,463,064 +0.07(+1.04%)
Jan 23, 2008 6.033 6.457 5.995 6.423 97,410,048 +0.23(+3.66%)
Jan 22, 2008 6.081 6.338 6.077 6.196 94,677,872 -0.14(-2.23%)
Jan 21, 2008 6.453 6.617 6.274 6.338 112,625,464 +0.00(+0.00%)
Jan 18, 2008 6.453 6.617 6.274 6.338 112,625,464 -0.14(-2.18%)
Jan 17, 2008 6.717 6.788 6.475 6.479 79,800,816 -0.29(-4.24%)
Jan 16, 2008 6.691 6.937 6.576 6.766 94,393,480 +0.19(+2.89%)
Jan 15, 2008 6.494 6.654 6.490 6.576 86,311,800 +0.00(+0.00%)
Jan 14, 2008 6.412 6.632 6.379 6.576 65,173,096 +0.20(+3.21%)
Jan 11, 2008 6.319 6.431 6.282 6.371 60,758,128 -0.04(-0.58%)
Jan 10, 2008 6.330 6.457 6.193 6.408 63,926,708 +0.06(+0.94%)
Jan 09, 2008 6.248 6.349 6.140 6.349 73,058,944 +0.16(+2.65%)
Jan 08, 2008 6.341 6.446 6.181 6.185 65,939,776 -0.14(-2.24%)
Jan 07, 2008 6.360 6.442 6.263 6.327 54,469,404 +0.06(+0.95%)
Jan 04, 2008 6.546 6.580 6.252 6.267 61,807,900 -0.19(-2.88%)
Jan 03, 2008 6.591 6.628 6.375 6.453 64,979,108 -0.13(-2.03%)
Jan 02, 2008 6.810 6.855 6.587 6.587 69,078,432 -0.21(-3.07%)
Jan 01, 2008 6.777 6.851 6.773 6.795 53,052,444 +0.00(+0.00%)
Dec 31, 2007 6.777 6.851 6.773 6.795 52,544,160 -0.05(-0.76%)
Dec 28, 2007 6.955 6.955 6.829 6.848 50,326,600 -0.01(-0.16%)
Dec 27, 2007 6.915 7.008 6.851 6.859 45,894,436 -0.04(-0.54%)
Dec 26, 2007 6.747 6.907 6.747 6.896 35,719,628 +0.09(+1.26%)
Dec 24, 2007 6.851 6.877 6.788 6.810 23,291,116 -0.04(-0.60%)
Dec 21, 2007 6.762 6.892 6.680 6.851 92,143,784 +0.11(+1.60%)
Dec 20, 2007 6.717 6.751 6.676 6.743 58,238,348 +0.03(+0.50%)
Dec 19, 2007 6.699 6.736 6.676 6.710 63,936,164 -0.02(-0.28%)
Dec 18, 2007 6.732 6.747 6.688 6.728 95,242,032 -0.01(-0.11%)
Dec 17, 2007 6.702 6.754 6.699 6.736 83,256,560 -0.01(-0.22%)
Dec 14, 2007 6.635 6.792 6.635 6.751 81,631,304 +0.04(+0.55%)
Dec 13, 2007 6.531 6.732 6.509 6.714 70,825,312 +0.15(+2.33%)
Dec 12, 2007 6.736 6.740 6.464 6.561 213,187,040 -0.06(-0.84%)
Dec 11, 2007 6.795 6.844 6.617 6.617 118,901,632 -0.21(-3.11%)
Dec 10, 2007 6.777 6.866 6.769 6.829 98,106,960 +0.03(+0.38%)
Dec 07, 2007 6.788 6.937 6.773 6.803 119,924,792 -0.01(-0.11%)
Dec 06, 2007 6.781 6.903 6.714 6.810 147,485,216 +0.04(+0.66%)
Dec 05, 2007 7.048 7.112 6.728 6.766 314,858,816 -0.95(-12.30%)
Dec 04, 2007 7.756 7.834 7.685 7.715 62,721,068 -0.12(-1.52%)
Dec 03, 2007 7.573 8.046 7.569 7.834 71,002,520 +0.19(+2.48%)
Nov 30, 2007 7.640 7.912 7.436 7.644 71,337,808 +0.09(+1.13%)
Nov 29, 2007 7.398 7.603 7.350 7.558 58,107,380 +0.13(+1.70%)
Nov 28, 2007 7.350 7.458 7.309 7.432 91,722,624 +0.19(+2.57%)
Nov 27, 2007 7.123 7.271 7.075 7.246 68,851,560 +0.14(+1.94%)
Nov 26, 2007 7.223 7.235 7.106 7.108 73,308,368 -0.16(-2.25%)
Nov 23, 2007 7.209 7.272 7.130 7.272 27,071,932 +0.13(+1.82%)
Nov 21, 2007 7.164 7.238 7.093 7.142 55,680,808 -0.07(-0.93%)
Nov 20, 2007 7.261 7.324 7.067 7.209 68,798,024 +0.01(+0.10%)
Nov 19, 2007 7.361 7.361 7.160 7.201 72,428,664 -0.20(-2.71%)
Nov 16, 2007 7.342 7.428 7.257 7.402 60,745,392 +0.09(+1.17%)
Nov 15, 2007 7.324 7.547 7.287 7.316 74,515,368 +0.00(+0.05%)
Nov 14, 2007 7.465 7.521 7.283 7.313 78,840,928 -0.10(-1.36%)
Nov 13, 2007 7.097 7.424 7.008 7.413 102,975,392 +0.36(+5.17%)
Nov 12, 2007 7.209 7.257 7.048 7.048 81,287,880 -0.16(-2.27%)
Nov 09, 2007 7.257 7.313 7.179 7.212 86,983,848 -0.16(-2.22%)
Nov 08, 2007 7.491 7.495 7.264 7.376 95,862,376 -0.10(-1.34%)
Nov 07, 2007 7.614 7.689 7.462 7.476 87,542,648 -0.22(-2.90%)
Nov 06, 2007 7.622 7.730 7.592 7.700 67,431,264 +0.10(+1.32%)
Nov 05, 2007 7.610 7.663 7.569 7.599 64,739,672 -0.05(-0.63%)
Nov 02, 2007 7.711 7.730 7.603 7.648 105,768,216 -0.02(-0.24%)
Nov 01, 2007 7.811 7.823 7.663 7.666 106,984,968 -0.17(-2.14%)
Oct 31, 2007 7.819 7.852 7.756 7.834 103,508,288 +0.06(+0.72%)
Oct 30, 2007 7.726 7.990 7.726 7.778 98,548,696 -0.01(-0.10%)
Oct 29, 2007 7.882 7.897 7.711 7.785 106,598,896 -0.12(-1.46%)
Oct 26, 2007 8.016 8.035 7.793 7.901 248,783,200 -0.02(-0.23%)
Oct 25, 2007 8.429 8.437 7.746 7.919 348,402,144 -0.96(-10.78%)
Oct 24, 2007 8.719 8.898 8.615 8.876 62,655,152 +0.09(+1.06%)
Oct 23, 2007 8.835 8.879 8.712 8.783 44,354,528 -0.03(-0.38%)
Oct 22, 2007 8.667 8.850 8.667 8.816 39,477,560 +0.09(+0.98%)
Oct 19, 2007 8.943 8.999 8.727 8.731 76,415,504 -0.23(-2.53%)
Oct 18, 2007 8.980 9.047 8.861 8.958 54,071,244 -0.02(-0.25%)
Oct 17, 2007 9.058 9.062 8.868 8.980 57,137,352 -0.03(-0.29%)
Oct 16, 2007 8.909 9.039 8.876 9.006 76,965,696 +0.11(+1.26%)
Oct 15, 2007 8.943 8.950 8.820 8.894 39,050,928 -0.04(-0.46%)
Oct 12, 2007 8.846 8.946 8.827 8.935 46,105,028 +0.12(+1.39%)
Oct 11, 2007 8.820 8.935 8.745 8.812 55,443,944 -0.01(-0.08%)
Oct 10, 2007 8.865 8.891 8.738 8.820 56,945,348 -0.07(-0.84%)
Oct 09, 2007 8.872 8.943 8.827 8.894 49,742,860 +0.04(+0.42%)
Oct 08, 2007 9.002 9.006 8.842 8.857 42,486,400 -0.16(-1.73%)
Oct 05, 2007 8.946 9.058 8.839 9.013 51,111,756 +0.10(+1.17%)
Oct 04, 2007 8.894 8.946 8.820 8.909 46,546,360 +0.06(+0.67%)
Oct 03, 2007 8.876 8.969 8.790 8.850 65,571,864 -0.08(-0.92%)
Oct 02, 2007 9.099 9.099 8.913 8.932 46,972,268 -0.13(-1.44%)
Oct 01, 2007 9.002 9.080 8.972 9.062 44,883,524 +0.06(+0.70%)
Sep 28, 2007 8.995 9.066 8.932 8.999 94,886,048 -0.03(-0.29%)
Sep 27, 2007 9.147 9.147 9.006 9.025 56,903,976 -0.03(-0.33%)
Sep 26, 2007 9.028 9.114 8.987 9.054 68,924,832 +0.09(+1.00%)
Sep 25, 2007 8.835 8.972 8.589 8.965 101,488,136 +0.16(+1.77%)
Sep 24, 2007 8.894 8.991 8.783 8.809 99,700,720 -0.07(-0.84%)
Sep 21, 2007 8.909 8.995 8.794 8.883 113,810,144 +0.06(+0.63%)
Sep 20, 2007 8.991 9.002 8.790 8.827 111,505,512 -0.22(-2.47%)
Sep 19, 2007 9.337 9.393 8.958 9.051 156,895,232 -0.25(-2.72%)
Sep 18, 2007 9.326 9.333 9.166 9.304 84,843,928 +0.04(+0.44%)
Sep 17, 2007 9.307 9.326 9.144 9.263 49,238,512 -0.10(-1.11%)
Sep 14, 2007 9.363 9.393 9.270 9.367 44,904,448 -0.03(-0.28%)
Sep 13, 2007 9.479 9.508 9.360 9.393 43,988,540 +0.01(+0.08%)
Sep 12, 2007 9.508 9.534 9.378 9.386 56,623,248 -0.10(-1.06%)
Sep 11, 2007 9.400 9.505 9.337 9.486 44,623,136 +0.14(+1.51%)
Sep 10, 2007 9.319 9.415 9.196 9.345 36,699,888 +0.04(+0.44%)
Sep 07, 2007 9.393 9.445 9.248 9.304 56,114,808 -0.25(-2.61%)
Sep 06, 2007 9.601 9.657 9.505 9.553 33,900,324 -0.04(-0.39%)
Sep 05, 2007 9.583 9.646 9.497 9.590 35,085,236 -0.06(-0.66%)
Sep 04, 2007 9.732 9.780 9.607 9.654 45,471,508 -0.06(-0.57%)
Aug 31, 2007 9.620 9.776 9.579 9.709 38,603,892 +0.20(+2.15%)
Aug 30, 2007 9.457 9.654 9.430 9.505 40,249,536 -0.07(-0.74%)
Aug 29, 2007 9.315 9.609 9.263 9.575 52,584,340 +0.30(+3.25%)
Aug 28, 2007 9.534 9.616 9.266 9.274 48,532,220 -0.34(-3.56%)
Aug 27, 2007 9.657 9.702 9.557 9.616 38,418,908 +0.13(+1.41%)
Aug 24, 2007 9.438 9.542 9.378 9.482 31,802,654 +0.00(+0.04%)
Aug 23, 2007 9.389 9.482 9.337 9.479 54,381,452 +0.17(+1.88%)
Aug 22, 2007 9.263 9.304 9.125 9.304 84,295,264 +0.18(+1.96%)
Aug 21, 2007 9.069 9.296 9.062 9.125 63,597,040 -0.04(-0.45%)
Aug 20, 2007 9.363 9.453 9.136 9.166 63,005,956 -0.23(-2.46%)
Aug 17, 2007 9.590 9.613 9.222 9.397 96,861,800 +0.10(+1.08%)
Aug 16, 2007 9.330 9.486 9.025 9.296 81,360,552 -0.04(-0.44%)
Aug 15, 2007 9.471 9.627 9.326 9.337 67,335,728 -0.15(-1.61%)
Aug 14, 2007 9.627 9.631 9.330 9.490 61,755,828 -0.10(-1.01%)
Aug 13, 2007 9.601 9.635 9.438 9.587 51,005,684 +0.12(+1.26%)
Aug 10, 2007 9.266 9.542 9.002 9.467 78,104,736 +0.15(+1.56%)
Aug 09, 2007 9.427 9.531 9.173 9.322 82,852,944 -0.25(-2.60%)
Aug 08, 2007 9.713 9.750 9.341 9.572 104,531,752 -0.06(-0.62%)
Aug 07, 2007 9.475 9.802 9.438 9.631 53,508,640 -0.01(-0.15%)
Aug 06, 2007 9.605 9.657 9.360 9.646 62,065,188 +0.13(+1.37%)
Aug 03, 2007 9.598 9.694 9.508 9.516 65,435,400 -0.09(-0.93%)
Aug 02, 2007 9.735 9.784 9.471 9.605 69,616,168 -0.10(-1.07%)
Aug 01, 2007 9.672 9.739 9.497 9.709 107,694,088 -0.07(-0.69%)
Jul 31, 2007 10.14 10.23 9.769 9.776 69,364,640 -0.35(-3.46%)
Jul 30, 2007 9.810 10.14 9.724 10.13 57,156,108 +0.20(+2.06%)
Jul 27, 2007 10.18 10.23 9.918 9.921 67,934,184 -0.20(-2.02%)
Jul 26, 2007 10.25 10.28 9.825 10.13 146,128,816 -0.49(-4.66%)
Jul 25, 2007 10.61 10.71 10.48 10.62 62,788,616 +0.09(+0.81%)
Jul 24, 2007 10.62 10.79 10.49 10.54 59,813,560 -0.20(-1.87%)
Jul 23, 2007 10.72 10.83 10.68 10.74 51,585,944 +0.10(+0.91%)
Jul 20, 2007 10.81 10.81 10.61 10.64 54,947,232 -0.14(-1.31%)
Jul 19, 2007 10.80 10.94 10.65 10.78 51,634,332 -0.02(-0.17%)
Jul 18, 2007 10.43 10.83 10.43 10.80 79,301,168 +0.31(+2.98%)
Jul 17, 2007 10.32 10.50 10.30 10.49 43,589,392 +0.20(+1.95%)
Jul 16, 2007 10.35 10.46 10.28 10.29 39,263,632 -0.12(-1.18%)
Jul 13, 2007 10.34 10.46 10.27 10.41 56,288,332 +0.09(+0.90%)
Jul 12, 2007 10.38 10.39 10.25 10.32 48,790,744 -0.01(-0.11%)
Jul 11, 2007 10.23 10.33 10.22 10.33 48,628,356 +0.06(+0.54%)
Jul 10, 2007 10.43 10.45 10.27 10.27 61,478,820 -0.26(-2.44%)
Jul 09, 2007 10.61 10.61 10.48 10.53 38,586,248 -0.11(-1.01%)
Jul 06, 2007 10.61 10.68 10.60 10.64 30,814,348 +0.04(+0.39%)
Jul 05, 2007 10.59 10.62 10.52 10.60 37,708,860 -0.04(-0.42%)
Jul 03, 2007 10.58 10.65 10.51 10.64 18,504,952 +0.06(+0.53%)
Jul 02, 2007 10.51 10.61 10.51 10.58 32,250,260 +0.12(+1.14%)
Jun 29, 2007 10.49 10.60 10.38 10.46 40,037,468 +0.02(+0.21%)
Jun 28, 2007 10.36 10.52 10.32 10.44 38,322,092 +0.05(+0.50%)
Jun 27, 2007 10.24 10.41 10.24 10.39 46,604,464 +0.04(+0.36%)
Jun 26, 2007 10.38 10.52 10.27 10.35 44,663,856 +0.04(+0.43%)
Jun 25, 2007 10.33 10.46 10.25 10.31 33,902,856 -0.02(-0.22%)
Jun 22, 2007 10.55 10.57 10.33 10.33 63,769,876 -0.23(-2.22%)
Jun 21, 2007 10.47 10.60 10.33 10.57 48,785,864 +0.08(+0.75%)
Jun 20, 2007 10.52 10.73 10.46 10.49 69,043,744 +0.03(+0.28%)
Jun 19, 2007 10.34 10.48 10.32 10.46 67,751,248 +0.04(+0.43%)
Jun 18, 2007 10.39 10.47 10.38 10.41 43,167,756 -0.00(-0.04%)
Jun 15, 2007 10.38 10.54 10.35 10.42 100,267,872 +0.17(+1.71%)
Jun 14, 2007 9.977 10.25 9.933 10.24 80,315,872 +0.24(+2.42%)
Jun 13, 2007 9.750 10.000 9.702 10.000 56,801,844 +0.27(+2.75%)
Jun 12, 2007 9.761 9.910 9.728 9.732 60,344,788 -0.08(-0.83%)
Jun 11, 2007 9.799 9.858 9.724 9.814 35,398,216 +0.01(+0.15%)
Jun 08, 2007 9.665 9.843 9.639 9.799 59,162,464 +0.06(+0.57%)
Jun 07, 2007 9.851 9.970 9.613 9.743 84,856,584 -0.23(-2.28%)
Jun 06, 2007 10.06 10.08 9.959 9.970 40,532,364 -0.12(-1.18%)
Jun 05, 2007 10.02 10.11 9.888 10.09 44,299,944 +0.03(+0.26%)
Jun 04, 2007 10.12 10.16 10.02 10.06 35,582,424 -0.12(-1.13%)
Jun 01, 2007 10.23 10.23 10.13 10.18 31,084,172 -0.02(-0.22%)
May 31, 2007 10.29 10.33 10.13 10.20 49,083,116 -0.02(-0.22%)
May 30, 2007 10.06 10.23 9.985 10.22 41,563,860 +0.15(+1.44%)
May 29, 2007 10.11 10.14 9.970 10.08 37,075,944 -0.06(-0.59%)
May 25, 2007 10.01 10.18 10.000 10.14 33,297,844 +0.14(+1.41%)
May 24, 2007 10.22 10.23 9.977 9.996 51,316,656 -0.17(-1.72%)
May 23, 2007 10.20 10.33 10.12 10.17 31,372,986 -0.01(-0.11%)
May 22, 2007 10.25 10.25 10.14 10.18 38,443,984 -0.07(-0.65%)
May 21, 2007 10.34 10.41 10.22 10.25 41,649,764 +0.00(+0.04%)
May 18, 2007 10.04 10.29 9.974 10.25 53,386,280 +0.23(+2.34%)
May 17, 2007 10.05 10.09 10.01 10.01 33,121,008 -0.11(-1.10%)
May 16, 2007 9.944 10.13 9.944 10.12 45,077,808 +0.23(+2.29%)
May 15, 2007 9.951 10.10 9.884 9.895 56,249,580 +0.00(+0.04%)
May 14, 2007 9.851 9.992 9.817 9.892 38,546,944 +0.06(+0.64%)
May 11, 2007 9.709 9.877 9.665 9.828 38,631,608 +0.15(+1.58%)
May 10, 2007 9.709 9.773 9.676 9.676 38,539,400 -0.10(-1.07%)
May 09, 2007 9.750 9.817 9.721 9.780 64,655,296 -0.06(-0.64%)
May 08, 2007 9.951 9.955 9.802 9.843 61,030,936 -0.10(-1.05%)
May 07, 2007 10.09 10.09 9.936 9.948 35,656,864 -0.06(-0.60%)
May 04, 2007 10.16 10.22 9.948 10.01 47,712,720 -0.13(-1.28%)
May 03, 2007 10.16 10.23 10.09 10.14 48,400,156 +0.04(+0.37%)
May 02, 2007 10.05 10.26 10.05 10.10 69,118,288 +0.16(+1.65%)
May 01, 2007 10.03 10.12 9.769 9.936 59,033,536 +0.01(+0.15%)
Apr 30, 2007 10.06 10.11 9.918 9.921 68,028,752 -0.10(-1.00%)
Apr 27, 2007 10.10 10.14 9.903 10.02 66,078,192 -0.06(-0.63%)
Apr 26, 2007 10.58 10.59 10.08 10.09 90,249,104 -0.37(-3.52%)
Apr 25, 2007 10.26 10.49 10.22 10.45 54,492,356 +0.21(+2.03%)
Apr 24, 2007 10.27 10.35 10.14 10.25 34,448,048 -0.04(-0.43%)
Apr 23, 2007 10.38 10.47 10.23 10.29 30,814,612 -0.10(-0.93%)
Apr 20, 2007 10.42 10.46 10.23 10.39 47,553,968 +0.13(+1.27%)
Apr 19, 2007 10.25 10.30 10.20 10.26 24,139,316 -0.10(-0.97%)
Apr 18, 2007 10.35 10.41 10.26 10.36 24,653,646 -0.06(-0.61%)
Apr 17, 2007 10.35 10.48 10.34 10.42 28,007,918 +0.04(+0.39%)
Apr 16, 2007 10.54 10.55 10.33 10.38 40,884,996 -0.11(-1.03%)
Apr 13, 2007 10.41 10.55 10.38 10.49 39,702,776 +0.12(+1.11%)
Apr 12, 2007 10.27 10.39 10.12 10.37 38,148,420 +0.17(+1.64%)
Apr 11, 2007 10.05 10.36 10.02 10.20 73,493,888 +0.26(+2.66%)
Apr 10, 2007 9.787 9.970 9.784 9.940 33,372,448 +0.09(+0.94%)
Apr 09, 2007 9.899 9.962 9.802 9.847 20,455,906 -0.06(-0.56%)
Apr 05, 2007 9.754 9.921 9.747 9.903 25,303,042 +0.09(+0.95%)
Apr 04, 2007 9.791 9.825 9.702 9.810 38,623,264 +0.04(+0.46%)
Apr 03, 2007 9.661 9.821 9.583 9.765 46,666,288 +0.19(+1.94%)
Apr 02, 2007 9.657 9.680 9.527 9.579 27,945,626 -0.08(-0.81%)
Mar 30, 2007 9.639 9.676 9.557 9.657 34,787,860 +0.03(+0.35%)
Mar 29, 2007 9.687 9.706 9.497 9.624 39,993,352 +0.04(+0.39%)
Mar 28, 2007 9.601 9.683 9.557 9.587 47,278,464 -0.12(-1.23%)
Mar 27, 2007 9.784 9.802 9.657 9.706 28,447,646 -0.08(-0.84%)
Mar 26, 2007 9.840 9.862 9.702 9.787 36,500,228 -0.08(-0.79%)
Mar 23, 2007 9.974 10.05 9.854 9.866 30,853,454 -0.08(-0.82%)
Mar 22, 2007 10.01 10.05 9.899 9.948 26,934,902 -0.04(-0.45%)
Mar 21, 2007 9.780 9.992 9.680 9.992 40,681,108 +0.21(+2.17%)
Mar 20, 2007 9.639 9.820 9.557 9.780 36,535,172 +0.14(+1.47%)
Mar 19, 2007 9.490 9.642 9.490 9.639 31,422,418 +0.17(+1.81%)
Mar 16, 2007 9.587 9.587 9.445 9.467 53,386,764 -0.10(-1.09%)
Mar 15, 2007 9.646 9.650 9.516 9.572 35,730,244 -0.04(-0.43%)
Mar 14, 2007 9.557 9.627 9.400 9.613 46,699,016 +0.12(+1.25%)
Mar 13, 2007 9.739 9.694 9.490 9.493 53,889,508 -0.25(-2.52%)
Mar 12, 2007 9.624 9.776 9.605 9.739 27,925,366 +0.02(+0.19%)
Mar 09, 2007 9.832 9.832 9.676 9.721 33,640,756 +0.03(+0.35%)
Mar 08, 2007 9.680 9.735 9.609 9.687 35,826,808 +0.09(+0.97%)
Mar 07, 2007 9.531 9.709 9.512 9.594 50,273,016 -0.04(-0.39%)
Mar 06, 2007 9.493 9.758 9.382 9.631 66,522,624 +0.22(+2.29%)
Mar 05, 2007 9.434 9.531 9.352 9.415 70,199,232 -0.05(-0.55%)
Mar 02, 2007 9.397 9.572 9.363 9.467 54,261,060 -0.04(-0.39%)
Mar 01, 2007 9.345 9.654 9.203 9.505 67,185,032 -0.07(-0.70%)
Feb 28, 2007 9.363 9.624 9.319 9.572 67,373,240 +0.16(+1.66%)
Feb 27, 2007 9.784 9.784 9.274 9.415 86,192,488 -0.44(-4.42%)
Feb 26, 2007 10.12 10.16 9.761 9.851 57,148,900 -0.25(-2.43%)
Feb 23, 2007 10.15 10.20 9.977 10.10 49,556,344 -0.12(-1.17%)
Feb 22, 2007 10.37 10.39 10.09 10.22 39,373,636 +3.32(+48.15%)
Feb 21, 2007 6.813 6.919 6.806 6.895 34,485,536 +0.04(+0.58%)
Feb 20, 2007 6.846 6.874 6.791 6.856 42,979,176 -0.03(-0.43%)
Feb 16, 2007 6.803 6.895 6.770 6.886 41,932,476 +0.05(+0.70%)
Feb 15, 2007 6.826 6.848 6.762 6.838 28,394,456 -0.00(-0.05%)
Feb 14, 2007 6.786 6.887 6.783 6.841 41,636,924 +0.06(+0.88%)
Feb 13, 2007 6.628 6.816 6.599 6.781 58,432,508 +0.17(+2.55%)
Feb 12, 2007 6.757 6.783 6.563 6.613 68,626,224 -0.14(-2.06%)
Feb 09, 2007 6.886 6.900 6.689 6.752 67,132,040 -0.10(-1.45%)
Feb 08, 2007 7.044 7.046 6.818 6.851 66,626,976 -0.19(-2.66%)
Feb 07, 2007 7.024 7.112 6.977 7.038 41,269,584 +0.02(+0.24%)
Feb 06, 2007 7.077 7.084 6.957 7.021 42,800,520 -0.03(-0.42%)
Feb 05, 2007 7.109 7.115 7.024 7.051 42,613,532 -0.07(-1.02%)
Feb 02, 2007 7.115 7.154 7.091 7.124 51,214,512 +0.02(+0.35%)
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.