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, 2011 8.705 8.873 8.682 8.686 44,505,236 -0.03(-0.39%)
Jan 28, 2011 8.900 9.011 8.659 8.720 48,644,064 -0.18(-2.02%)
Jan 27, 2011 8.904 9.083 8.885 8.900 38,071,280 -0.00(-0.04%)
Jan 26, 2011 8.904 8.995 8.885 8.904 30,415,000 -0.01(-0.09%)
Jan 25, 2011 8.969 9.011 8.812 8.911 38,681,660 -0.10(-1.10%)
Jan 24, 2011 8.972 9.037 8.957 9.011 29,803,624 +0.03(+0.30%)
Jan 21, 2011 8.881 9.087 8.873 8.984 45,145,452 +0.10(+1.16%)
Jan 20, 2011 8.770 8.949 8.747 8.881 49,799,136 +0.06(+0.69%)
Jan 19, 2011 8.766 9.041 8.751 8.820 91,300,616 +0.12(+1.40%)
Jan 18, 2011 8.690 8.795 8.663 8.697 41,772,460 +0.02(+0.26%)
Jan 14, 2011 8.560 8.678 8.556 8.675 25,433,648 +0.07(+0.80%)
Jan 13, 2011 8.587 8.654 8.564 8.606 31,931,642 +0.00(+0.04%)
Jan 12, 2011 8.686 8.690 8.571 8.602 26,835,304 -0.03(-0.31%)
Jan 11, 2011 8.686 8.713 8.594 8.629 30,672,094 -0.04(-0.52%)
Jan 10, 2011 8.613 8.713 8.579 8.674 34,319,540 +0.01(+0.09%)
Jan 07, 2011 8.732 8.732 8.613 8.666 35,091,840 -0.02(-0.27%)
Jan 06, 2011 8.652 8.793 8.648 8.689 44,859,776 +0.01(+0.08%)
Jan 05, 2011 8.484 8.701 8.484 8.682 40,550,816 +0.11(+1.33%)
Jan 04, 2011 8.514 8.576 8.449 8.569 33,388,862 +0.03(+0.32%)
Jan 03, 2011 8.465 8.629 8.419 8.541 54,229,376 +0.19(+2.26%)
Dec 31, 2010 8.375 8.386 8.276 8.352 20,672,948 -0.04(-0.50%)
Dec 30, 2010 8.333 8.417 8.303 8.394 13,855,296 +0.05(+0.59%)
Dec 29, 2010 8.398 8.440 8.333 8.345 15,809,017 -0.05(-0.59%)
Dec 28, 2010 8.405 8.432 8.284 8.394 26,611,662 -0.01(-0.09%)
Dec 27, 2010 8.424 8.462 8.350 8.402 19,520,774 -0.03(-0.36%)
Dec 23, 2010 8.424 8.485 8.367 8.432 24,347,426 -0.01(-0.09%)
Dec 22, 2010 8.466 8.504 8.386 8.440 22,871,958 -0.02(-0.22%)
Dec 21, 2010 8.364 8.478 8.307 8.459 47,038,692 +0.12(+1.46%)
Dec 20, 2010 8.200 8.360 8.143 8.337 45,498,492 +0.19(+2.38%)
Dec 17, 2010 8.215 8.242 8.124 8.143 74,081,128 -0.09(-1.06%)
Dec 16, 2010 8.223 8.307 8.204 8.230 59,141,532 +0.02(+0.19%)
Dec 15, 2010 8.364 8.394 8.215 8.215 60,145,084 -0.14(-1.73%)
Dec 14, 2010 8.219 8.514 8.189 8.360 81,664,152 +0.25(+3.14%)
Dec 13, 2010 8.116 8.132 8.048 8.105 45,987,084 +0.00(+0.05%)
Dec 10, 2010 7.968 8.101 7.957 8.101 65,457,512 +0.18(+2.22%)
Dec 09, 2010 7.926 7.964 7.854 7.926 26,854,454 +0.02(+0.28%)
Dec 08, 2010 7.919 7.949 7.869 7.904 23,559,538 +0.00(+0.00%)
Dec 07, 2010 7.892 7.943 7.854 7.904 37,757,896 +0.07(+0.91%)
Dec 06, 2010 7.839 7.881 7.774 7.832 36,468,820 -0.04(-0.52%)
Dec 03, 2010 7.858 7.911 7.797 7.873 39,722,812 -0.00(-0.05%)
Dec 02, 2010 7.911 7.957 7.824 7.877 43,146,368 -0.04(-0.53%)
Dec 01, 2010 7.698 8.021 7.698 7.919 83,755,152 +0.30(+3.97%)
Nov 30, 2010 7.558 7.679 7.546 7.617 48,124,072 -0.07(-0.87%)
Nov 29, 2010 7.599 7.717 7.558 7.683 34,798,768 -0.00(-0.05%)
Nov 26, 2010 7.694 7.774 7.637 7.687 10,972,449 -0.06(-0.79%)
Nov 24, 2010 7.706 7.748 7.748 7.748 31,208,444 +0.09(+1.14%)
Nov 23, 2010 7.672 7.702 7.618 7.660 47,260,788 -0.10(-1.23%)
Nov 22, 2010 7.744 7.824 7.649 7.755 36,996,432 -0.06(-0.78%)
Nov 19, 2010 7.809 7.820 7.683 7.816 43,204,280 -0.00(-0.05%)
Nov 18, 2010 7.812 7.869 7.793 7.820 45,482,572 +0.07(+0.88%)
Nov 17, 2010 7.694 7.790 7.649 7.751 30,861,944 +0.05(+0.64%)
Nov 16, 2010 7.725 7.862 7.672 7.702 50,815,388 -0.13(-1.60%)
Nov 15, 2010 7.793 7.915 7.790 7.827 43,713,788 +0.06(+0.78%)
Nov 12, 2010 7.778 7.881 7.738 7.767 42,376,840 -0.10(-1.21%)
Nov 11, 2010 7.786 7.934 7.710 7.862 43,448,388 -0.02(-0.24%)
Nov 10, 2010 7.881 7.915 7.809 7.881 36,590,172 -0.02(-0.19%)
Nov 09, 2010 7.961 7.968 7.866 7.896 29,014,670 -0.05(-0.66%)
Nov 08, 2010 7.949 7.980 7.877 7.948 30,167,990 -0.05(-0.63%)
Nov 05, 2010 7.991 8.044 7.938 7.999 29,616,326 -0.01(-0.09%)
Nov 04, 2010 7.938 8.056 7.904 8.006 56,206,724 +0.15(+1.89%)
Nov 03, 2010 7.866 7.907 7.793 7.858 43,984,776 -0.00(-0.05%)
Nov 02, 2010 7.847 7.898 7.809 7.862 43,964,008 +0.07(+0.88%)
Nov 01, 2010 7.820 7.911 7.725 7.793 47,528,348 -0.05(-0.61%)
Oct 29, 2010 7.919 7.933 7.816 7.841 68,262,448 -0.09(-1.12%)
Oct 28, 2010 7.755 7.964 7.755 7.930 89,387,840 +0.22(+2.91%)
Oct 27, 2010 7.421 7.786 7.402 7.706 124,507,136 +0.19(+2.53%)
Oct 25, 2010 7.459 7.565 7.417 7.516 89,978,408 +0.12(+1.59%)
Oct 22, 2010 7.409 7.428 7.288 7.398 46,532,628 -0.02(-0.23%)
Oct 21, 2010 7.383 7.493 7.322 7.415 98,266,056 +0.05(+0.64%)
Oct 20, 2010 7.318 7.440 7.276 7.368 108,811,864 +0.10(+1.41%)
Oct 19, 2010 7.158 7.299 7.158 7.265 124,638,888 +0.04(+0.53%)
Oct 18, 2010 7.155 7.238 7.126 7.227 79,312,856 +0.02(+0.34%)
Oct 15, 2010 7.029 7.227 6.972 7.202 121,109,800 +0.21(+3.07%)
Oct 14, 2010 6.889 7.027 6.885 6.987 52,873,340 +0.09(+1.32%)
Oct 13, 2010 6.870 6.927 6.832 6.896 38,755,872 +0.05(+0.67%)
Oct 12, 2010 6.816 6.862 6.736 6.851 34,857,504 +0.00(+0.00%)
Oct 11, 2010 6.812 6.862 6.771 6.851 40,084,008 +0.01(+0.17%)
Oct 08, 2010 6.801 6.866 6.729 6.839 42,070,896 +0.04(+0.56%)
Oct 07, 2010 6.786 6.854 6.429 6.801 51,093,844 +0.05(+0.73%)
Oct 06, 2010 6.854 6.854 6.679 6.752 72,559,264 -0.12(-1.73%)
Oct 05, 2010 6.793 6.892 6.786 6.870 66,646,396 +0.16(+2.34%)
Oct 04, 2010 6.744 6.763 6.659 6.714 60,315,884 -0.02(-0.34%)
Oct 01, 2010 6.912 6.928 6.735 6.737 59,833,908 -0.10(-1.47%)
Sep 30, 2010 6.886 6.886 6.735 6.837 74,060,008 -0.03(-0.39%)
Sep 29, 2010 6.901 6.931 6.780 6.863 52,987,612 -0.07(-1.01%)
Sep 28, 2010 6.958 7.056 6.841 6.933 66,862,320 +0.01(+0.14%)
Sep 27, 2010 6.992 6.999 6.901 6.924 51,530,572 -0.10(-1.40%)
Sep 24, 2010 6.882 7.030 6.835 7.022 53,181,104 +0.25(+3.63%)
Sep 23, 2010 6.746 6.897 6.674 6.776 47,783,856 -0.01(-0.17%)
Sep 22, 2010 6.909 6.977 6.757 6.788 52,605,716 -0.07(-1.01%)
Sep 21, 2010 6.833 6.912 6.814 6.857 53,023,332 +0.01(+0.18%)
Sep 20, 2010 6.716 6.920 6.708 6.844 57,846,564 +0.17(+2.61%)
Sep 17, 2010 6.678 6.810 6.663 6.670 82,694,576 -0.15(-2.19%)
Sep 15, 2010 6.686 6.962 6.618 6.820 120,417,088 +0.09(+1.38%)
Sep 14, 2010 6.943 6.962 6.723 6.727 83,021,296 -0.24(-3.43%)
Sep 13, 2010 6.996 7.018 6.856 6.966 50,452,276 +0.01(+0.12%)
Sep 10, 2010 6.826 6.992 6.801 6.958 46,094,484 +0.16(+2.34%)
Sep 09, 2010 6.852 6.875 6.769 6.799 26,387,658 +0.02(+0.33%)
Sep 08, 2010 6.742 6.867 6.731 6.776 27,288,204 +0.05(+0.67%)
Sep 07, 2010 6.829 6.861 6.689 6.731 37,678,084 -0.16(-2.25%)
Sep 03, 2010 6.897 6.947 6.776 6.886 29,876,144 +0.05(+0.72%)
Sep 02, 2010 6.826 6.848 6.716 6.837 58,467,768 +0.05(+0.78%)
Sep 01, 2010 6.644 6.856 6.633 6.784 113,576,880 +0.32(+4.94%)
Aug 31, 2010 6.387 6.532 6.372 6.464 57,913,680 +0.04(+0.56%)
Aug 30, 2010 6.485 6.519 6.428 6.428 35,028,916 -0.09(-1.45%)
Aug 27, 2010 6.497 6.546 6.383 6.523 46,206,716 +0.08(+1.29%)
Aug 26, 2010 6.572 6.633 6.425 6.440 52,957,356 -0.11(-1.75%)
Aug 25, 2010 6.357 6.610 6.338 6.554 68,789,392 +0.12(+1.90%)
Aug 24, 2010 6.538 6.568 6.425 6.432 62,663,004 -0.17(-2.52%)
Aug 23, 2010 6.799 6.810 6.591 6.599 53,256,420 -0.14(-2.02%)
Aug 20, 2010 6.716 6.754 6.636 6.735 44,442,016 -0.01(-0.17%)
Aug 19, 2010 6.780 6.822 6.652 6.746 54,746,364 -0.10(-1.49%)
Aug 18, 2010 6.727 6.939 6.712 6.848 61,253,112 +0.13(+1.97%)
Aug 17, 2010 6.761 6.810 6.701 6.716 60,739,480 +0.00(+0.06%)
Aug 16, 2010 6.742 6.788 6.659 6.712 32,504,656 -0.05(-0.67%)
Aug 13, 2010 6.807 6.848 6.742 6.757 38,970,708 -0.11(-1.65%)
Aug 12, 2010 6.712 6.905 6.682 6.871 61,347,728 +0.06(+0.89%)
Aug 11, 2010 6.890 6.935 6.795 6.810 60,533,756 -0.23(-3.22%)
Aug 10, 2010 6.992 7.071 6.905 7.037 59,780,840 -0.05(-0.64%)
Aug 09, 2010 7.090 7.128 7.049 7.083 49,861,368 +0.03(+0.48%)
Aug 06, 2010 7.086 7.094 6.795 7.049 115,496,296 -0.11(-1.58%)
Aug 05, 2010 7.207 7.298 7.143 7.162 55,044,516 -0.11(-1.51%)
Aug 04, 2010 7.317 7.336 7.200 7.272 46,085,620 +0.01(+0.10%)
Aug 03, 2010 7.344 7.374 7.200 7.264 38,141,616 -0.10(-1.39%)
Aug 02, 2010 7.461 7.487 7.302 7.366 68,015,584 +0.00(+0.05%)
Jul 30, 2010 7.128 7.453 7.120 7.362 71,446,432 +0.13(+1.78%)
Jul 29, 2010 7.415 7.472 7.132 7.234 63,515,992 -0.16(-2.20%)
Jul 28, 2010 7.230 7.457 7.124 7.397 79,057,984 +0.09(+1.19%)
Jul 27, 2010 7.366 7.404 7.209 7.310 57,468,616 -0.05(-0.72%)
Jul 26, 2010 7.306 7.370 7.249 7.362 40,439,600 +0.06(+0.78%)
Jul 23, 2010 7.124 7.340 7.094 7.306 52,076,364 +0.19(+2.66%)
Jul 22, 2010 6.984 7.185 6.981 7.117 54,983,372 +0.18(+2.56%)
Jul 21, 2010 7.128 7.136 6.848 6.939 93,097,328 -0.19(-2.70%)
Jul 20, 2010 7.086 7.166 7.026 7.132 58,804,120 -0.06(-0.79%)
Jul 19, 2010 7.007 7.219 6.984 7.189 56,155,336 +0.18(+2.54%)
Jul 16, 2010 7.302 7.317 6.988 7.011 71,504,040 -0.29(-3.99%)
Jul 15, 2010 7.192 7.313 7.136 7.302 60,449,012 +0.12(+1.74%)
Jul 14, 2010 7.192 7.268 7.132 7.177 45,077,920 -0.02(-0.21%)
Jul 13, 2010 7.071 7.268 7.049 7.192 77,233,424 +0.19(+2.76%)
Jul 12, 2010 6.776 7.030 6.750 6.999 80,003,272 +0.17(+2.43%)
Jul 09, 2010 6.765 6.841 6.716 6.833 51,302,992 +0.09(+1.29%)
Jul 08, 2010 6.791 6.810 6.670 6.746 102,026,664 +0.00(+0.00%)
Jul 07, 2010 6.731 6.757 6.629 6.746 70,495,448 +0.02(+0.22%)
Jul 06, 2010 6.655 6.844 6.644 6.731 103,377,424 +0.13(+1.95%)
Jul 02, 2010 6.682 6.712 6.546 6.602 49,433,024 -0.07(-1.05%)
Jul 01, 2010 6.515 6.684 6.421 6.673 83,094,944 +0.14(+2.13%)
Jun 30, 2010 6.646 6.684 6.515 6.533 76,879,992 -0.12(-1.75%)
Jun 29, 2010 6.737 6.759 6.579 6.650 82,236,552 +0.00(+0.06%)
Jun 25, 2010 6.706 6.729 6.605 6.646 85,952,120 -0.06(-0.84%)
Jun 24, 2010 6.778 6.834 6.665 6.703 61,553,420 -0.14(-1.98%)
Jun 23, 2010 6.857 6.947 6.804 6.838 44,986,116 -0.02(-0.33%)
Jun 22, 2010 6.925 7.019 6.857 6.861 71,531,056 -0.04(-0.60%)
Jun 21, 2010 7.019 7.101 6.846 6.902 30,919,880 -0.06(-0.86%)
Jun 18, 2010 7.034 7.064 6.940 6.962 48,253,704 -0.03(-0.38%)
Jun 17, 2010 6.940 6.992 6.898 6.989 36,020,940 +0.07(+1.03%)
Jun 16, 2010 7.004 7.026 6.887 6.917 40,384,856 -0.10(-1.39%)
Jun 15, 2010 6.902 7.045 6.872 7.015 45,776,468 +0.19(+2.75%)
Jun 14, 2010 6.894 6.979 6.827 6.827 40,854,360 -0.02(-0.22%)
Jun 11, 2010 6.744 6.857 6.659 6.842 70,451,760 +0.05(+0.66%)
Jun 10, 2010 6.661 6.804 6.612 6.797 57,363,084 +0.25(+3.76%)
Jun 09, 2010 6.594 6.755 6.541 6.550 50,963,624 -0.01(-0.09%)
Jun 08, 2010 6.541 6.606 6.443 6.556 55,577,864 +0.03(+0.40%)
Jun 07, 2010 6.695 6.703 6.524 6.530 54,937,940 -0.16(-2.42%)
Jun 04, 2010 6.800 6.846 6.669 6.691 65,464,796 -0.23(-3.32%)
Jun 03, 2010 6.898 6.940 6.823 6.921 45,899,680 +0.01(+0.11%)
Jun 02, 2010 6.804 6.921 6.733 6.913 58,233,080 +0.14(+2.00%)
Jun 01, 2010 6.673 6.910 6.669 6.778 66,799,344 -0.03(-0.39%)
May 28, 2010 6.894 6.894 6.759 6.804 56,580,072 -0.09(-1.31%)
May 27, 2010 6.767 6.898 6.735 6.894 69,303,424 +0.23(+3.44%)
May 26, 2010 6.680 6.943 6.639 6.665 112,828,512 +0.02(+0.28%)
May 25, 2010 6.191 6.665 6.131 6.646 129,187,088 +0.34(+5.37%)
May 24, 2010 6.353 6.439 6.248 6.308 43,164,644 -0.10(-1.53%)
May 21, 2010 6.187 6.688 6.153 6.405 93,775,208 +0.09(+1.44%)
May 20, 2010 6.364 6.511 6.308 6.314 75,126,616 -0.30(-4.51%)
May 19, 2010 6.643 6.684 6.484 6.612 58,784,656 -0.04(-0.64%)
May 18, 2010 6.853 6.921 6.620 6.655 58,729,240 -0.15(-2.25%)
May 17, 2010 6.630 6.827 6.586 6.808 63,667,568 +0.19(+2.84%)
May 14, 2010 6.669 6.684 6.526 6.620 79,599,888 -0.06(-0.90%)
May 13, 2010 6.861 6.868 6.624 6.680 154,577,600 -0.16(-2.31%)
May 12, 2010 6.785 6.898 6.748 6.838 124,809,432 +0.04(+0.55%)
May 11, 2010 6.921 6.992 6.639 6.800 112,554,832 +0.02(+0.28%)
May 10, 2010 6.733 7.177 6.669 6.782 125,877,216 -0.12(-1.80%)
May 07, 2010 6.928 7.098 6.770 6.906 112,785,888 -0.06(-0.81%)
May 06, 2010 7.319 7.331 6.639 6.962 155,091,520 -0.46(-6.23%)
May 05, 2010 7.436 7.632 7.346 7.425 64,916,804 -0.05(-0.65%)
May 04, 2010 7.624 7.624 7.357 7.474 64,005,028 -0.20(-2.55%)
May 03, 2010 7.436 7.733 7.436 7.669 92,712,632 +0.23(+3.14%)
Apr 30, 2010 7.436 7.474 7.319 7.436 108,825,344 -0.09(-1.15%)
Apr 29, 2010 7.086 7.556 7.086 7.523 127,888,944 +0.45(+6.33%)
Apr 28, 2010 7.146 7.222 6.921 7.075 104,041,840 +0.13(+1.90%)
Apr 27, 2010 7.146 7.195 6.910 6.943 75,184,968 -0.23(-3.25%)
Apr 26, 2010 7.101 7.219 7.079 7.177 49,119,512 +0.05(+0.63%)
Apr 23, 2010 7.026 7.139 7.004 7.131 39,890,796 +0.06(+0.85%)
Apr 22, 2010 6.925 7.105 6.868 7.071 41,075,288 +0.10(+1.46%)
Apr 21, 2010 6.970 7.000 6.906 6.970 38,552,364 -0.00(-0.05%)
Apr 20, 2010 7.004 7.041 6.951 6.973 45,097,136 -0.02(-0.22%)
Apr 19, 2010 6.879 7.000 6.864 6.989 50,707,812 +0.10(+1.42%)
Apr 16, 2010 7.086 7.094 6.868 6.891 72,012,056 -0.20(-2.86%)
Apr 15, 2010 7.120 7.145 7.034 7.094 59,102,132 -0.03(-0.37%)
Apr 14, 2010 7.007 7.128 6.951 7.120 54,489,388 +0.10(+1.39%)
Apr 13, 2010 7.000 7.037 6.955 7.022 61,799,112 +0.02(+0.21%)
Apr 12, 2010 6.962 7.041 6.940 7.007 33,310,248 +0.05(+0.70%)
Apr 09, 2010 6.955 6.985 6.925 6.958 38,108,584 +0.03(+0.38%)
Apr 08, 2010 6.838 6.966 6.834 6.932 42,960,140 +0.05(+0.77%)
Apr 07, 2010 7.026 7.075 6.778 6.879 81,695,896 -0.18(-2.51%)
Apr 06, 2010 6.989 7.116 6.989 7.056 30,187,132 -0.02(-0.32%)
Apr 05, 2010 7.074 7.139 7.026 7.079 35,227,228 +0.02(+0.29%)
Apr 01, 2010 7.043 7.058 7.058 7.058 51,940,736 +0.01(+0.16%)
Mar 31, 2010 6.961 7.088 6.950 7.047 73,107,712 +0.03(+0.48%)
Mar 30, 2010 6.890 7.051 6.890 7.013 74,992,000 +0.09(+1.30%)
Mar 29, 2010 6.836 6.953 6.830 6.924 39,315,764 +0.06(+0.87%)
Mar 26, 2010 6.927 7.017 6.834 6.864 35,052,956 -0.04(-0.54%)
Mar 25, 2010 6.826 6.987 6.796 6.901 67,859,112 +0.10(+1.43%)
Mar 24, 2010 6.718 6.822 6.718 6.804 47,360,300 +0.03(+0.50%)
Mar 23, 2010 6.669 6.785 6.628 6.770 55,652,756 +0.12(+1.74%)
Mar 22, 2010 6.516 6.692 6.512 6.654 41,519,036 +0.09(+1.43%)
Mar 19, 2010 6.678 6.688 6.493 6.561 64,585,048 -0.05(-0.79%)
Mar 18, 2010 6.617 6.635 6.538 6.613 41,392,820 +0.03(+0.51%)
Mar 17, 2010 6.512 6.639 6.512 6.579 36,884,648 +0.03(+0.51%)
Mar 16, 2010 6.632 6.639 6.504 6.546 53,092,780 -0.01(-0.23%)
Mar 15, 2010 6.512 6.572 6.482 6.561 33,561,016 +0.04(+0.63%)
Mar 12, 2010 6.546 6.609 6.474 6.519 38,577,600 -0.06(-0.85%)
Mar 11, 2010 6.519 6.575 6.471 6.575 28,093,836 +0.01(+0.23%)
Mar 10, 2010 6.519 6.617 6.501 6.561 50,268,128 +0.01(+0.11%)
Mar 09, 2010 6.579 6.605 6.514 6.553 45,954,448 -0.02(-0.28%)
Mar 08, 2010 6.482 6.613 6.452 6.572 44,644,848 +0.05(+0.75%)
Mar 05, 2010 6.430 6.531 6.426 6.523 43,680,848 +0.10(+1.51%)
Mar 04, 2010 6.362 6.437 6.340 6.426 41,800,848 +0.08(+1.24%)
Mar 03, 2010 6.321 6.358 6.280 6.347 61,508,084 +0.06(+0.95%)
Mar 02, 2010 6.299 6.351 6.250 6.287 59,574,164 -0.01(-0.18%)
Mar 01, 2010 6.175 6.321 6.175 6.299 61,469,028 +0.15(+2.37%)
Feb 26, 2010 6.074 6.164 6.014 6.153 58,087,480 +0.11(+1.86%)
Feb 25, 2010 6.048 6.085 5.969 6.040 61,664,768 -0.10(-1.71%)
Feb 24, 2010 6.089 6.164 6.025 6.145 71,909,232 +0.10(+1.73%)
Feb 23, 2010 6.025 6.104 5.999 6.040 46,068,124 -0.02(-0.31%)
Feb 22, 2010 6.025 6.096 5.992 6.059 52,876,864 +0.07(+1.19%)
Feb 19, 2010 5.853 6.003 5.820 5.988 69,412,936 +0.10(+1.72%)
Feb 18, 2010 5.876 5.913 5.838 5.887 33,978,456 +0.03(+0.45%)
Feb 17, 2010 5.902 5.902 5.838 5.861 35,364,612 -0.00(-0.06%)
Feb 16, 2010 5.834 5.879 5.782 5.864 54,074,696 +0.12(+2.15%)
Feb 12, 2010 5.670 5.741 5.741 5.741 73,608,848 +0.00(+0.07%)
Feb 11, 2010 5.711 5.775 5.655 5.737 48,727,228 +0.01(+0.13%)
Feb 10, 2010 5.778 5.778 5.681 5.730 57,992,736 -0.03(-0.52%)
Feb 09, 2010 5.756 5.876 5.715 5.760 64,617,656 +0.07(+1.18%)
Feb 08, 2010 5.782 5.790 5.689 5.692 41,854,840 -0.08(-1.36%)
Feb 05, 2010 5.805 5.887 5.670 5.771 71,401,160 -0.04(-0.64%)
Feb 04, 2010 5.913 5.969 5.808 5.808 60,704,944 -0.17(-2.82%)
Feb 03, 2010 6.193 6.212 5.932 5.977 77,996,104 -0.12(-1.96%)
Feb 02, 2010 5.932 6.119 5.928 6.096 51,244,328 +0.13(+2.20%)
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.