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

Walgreen Company (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 25.15 26.08 24.91 25.46 9,369,357 +0.26(+1.03%)
Oct 30, 2008 24.64 25.38 24.60 25.20 9,733,884 +1.53(+6.46%)
Oct 29, 2008 24.75 25.01 23.66 23.67 9,133,069 -1.29(-5.17%)
Oct 28, 2008 22.39 24.98 21.87 24.96 14,607,375 +3.56(+16.64%)
Oct 27, 2008 21.92 22.90 21.28 21.40 10,238,702 -1.19(-5.27%)
Oct 25, 2008 21.79 23.14 21.56 22.59 0 +0.00(+0.00%)
Oct 24, 2008 21.79 23.14 21.56 22.59 11,002,259 -0.74(-3.17%)
Oct 23, 2008 23.70 23.82 22.26 23.33 9,448,557 -0.03(-0.13%)
Oct 22, 2008 23.91 24.20 22.75 23.36 9,008,366 -0.99(-4.07%)
Oct 21, 2008 24.33 25.13 24.23 24.35 7,834,948 -0.27(-1.10%)
Oct 20, 2008 23.87 24.63 23.46 24.62 7,986,372 +1.32(+5.67%)
Oct 17, 2008 23.50 24.19 21.86 23.30 10,532,969 -0.21(-0.89%)
Oct 16, 2008 22.08 23.61 21.55 23.51 17,071,128 +1.60(+7.30%)
Oct 15, 2008 23.00 23.40 21.80 21.91 14,548,996 -1.35(-5.80%)
Oct 14, 2008 25.96 25.96 22.68 23.26 16,788,054 -1.33(-5.41%)
Oct 13, 2008 24.63 24.81 23.89 24.59 11,764,725 +1.37(+5.90%)
Oct 10, 2008 23.86 26.23 22.30 23.22 28,559,084 -2.06(-8.15%)
Oct 09, 2008 26.89 27.27 25.09 25.28 13,108,794 -0.90(-3.44%)
Oct 08, 2008 26.10 27.56 26.09 26.18 12,138,091 -0.56(-2.09%)
Oct 07, 2008 28.10 28.59 26.64 26.74 11,195,072 -0.80(-2.90%)
Oct 06, 2008 27.04 27.83 26.17 27.54 12,181,787 -0.42(-1.50%)
Oct 04, 2008 29.64 29.64 27.85 27.96 0 +0.00(+0.00%)
Oct 03, 2008 29.64 29.64 27.85 27.96 0 -1.16(-3.98%)
Oct 02, 2008 30.09 30.10 29.06 29.12 10,580,443 -0.62(-2.08%)
Oct 01, 2008 30.82 30.96 29.59 29.74 10,942,001 -1.22(-3.94%)
Sep 30, 2008 31.50 31.59 30.65 30.96 13,120,199 -0.04(-0.13%)
Sep 29, 2008 31.70 32.55 30.26 31.00 12,161,015 -1.73(-5.29%)
Sep 27, 2008 31.45 32.95 31.36 32.73 0 +0.00(+0.00%)
Sep 26, 2008 31.45 32.95 31.36 32.73 0 +0.60(+1.87%)
Sep 25, 2008 31.77 32.36 31.71 32.13 6,008,732 +0.51(+1.61%)
Sep 24, 2008 31.64 31.95 31.00 31.62 6,304,612 +0.27(+0.86%)
Sep 23, 2008 31.76 32.01 31.26 31.35 9,748,292 -0.41(-1.29%)
Sep 22, 2008 32.71 32.96 31.71 31.76 8,519,448 -1.20(-3.64%)
Sep 19, 2008 33.74 34.05 32.56 32.96 0 +0.12(+0.37%)
Sep 18, 2008 32.32 33.15 31.88 32.84 12,336,192 +0.88(+2.75%)
Sep 17, 2008 33.64 33.64 31.85 31.96 14,055,428 -1.52(-4.54%)
Sep 16, 2008 33.94 34.00 32.93 33.48 12,813,993 -0.79(-2.31%)
Sep 15, 2008 35.01 35.65 34.21 34.27 11,306,272 -1.80(-4.99%)
Sep 12, 2008 36.44 36.67 35.92 36.07 6,916,583 -0.60(-1.64%)
Sep 11, 2008 35.61 36.71 35.49 36.67 7,945,355 +0.92(+2.57%)
Sep 10, 2008 35.33 36.05 35.30 35.75 7,120,672 +0.52(+1.48%)
Sep 09, 2008 36.15 36.32 35.13 35.23 8,508,155 -0.77(-2.14%)
Sep 08, 2008 35.50 36.09 34.73 36.00 9,513,531 +1.41(+4.08%)
Sep 06, 2008 34.80 35.09 34.04 34.59 0 +0.00(+0.00%)
Sep 05, 2008 34.80 35.09 34.04 34.59 0 -0.35(-1.00%)
Sep 04, 2008 35.81 35.90 34.86 34.94 8,326,509 -0.98(-2.73%)
Sep 03, 2008 35.97 36.02 35.22 35.92 9,278,864 -0.08(-0.22%)
Sep 02, 2008 36.66 37.24 35.98 36.00 8,681,973 -0.43(-1.18%)
Aug 30, 2008 36.01 36.76 36.01 36.43 0 +0.00(+0.00%)
Aug 29, 2008 36.01 36.76 36.01 36.43 5,373,416 -0.09(-0.25%)
Aug 28, 2008 35.65 36.60 35.45 36.52 7,003,587 +1.24(+3.51%)
Aug 27, 2008 35.58 35.70 34.98 35.28 5,362,503 -0.30(-0.84%)
Aug 26, 2008 35.62 35.75 35.13 35.58 4,218,017 +0.02(+0.06%)
Aug 25, 2008 36.26 36.52 35.41 35.56 5,168,355 -0.91(-2.50%)
Aug 23, 2008 36.32 36.73 36.17 36.47 0 +0.00(+0.00%)
Aug 22, 2008 36.32 36.73 36.17 36.47 0 +0.24(+0.66%)
Aug 21, 2008 35.58 36.37 35.40 36.23 3,927,294 +0.40(+1.12%)
Aug 20, 2008 36.48 36.48 35.58 35.83 5,702,676 -0.56(-1.54%)
Aug 19, 2008 36.86 37.00 36.19 36.39 4,291,770 -0.73(-1.97%)
Aug 18, 2008 37.27 37.50 36.82 37.12 4,337,101 -0.15(-0.40%)
Aug 16, 2008 37.30 37.85 36.99 37.27 0 +0.00(+0.00%)
Aug 15, 2008 37.30 37.85 36.99 37.27 0 +0.11(+0.30%)
Aug 14, 2008 36.66 37.50 36.25 37.16 5,288,918 +0.25(+0.68%)
Aug 13, 2008 37.11 37.24 36.42 36.91 6,360,552 -0.19(-0.51%)
Aug 12, 2008 36.52 37.50 36.21 37.10 6,331,776 +0.38(+1.03%)
Aug 11, 2008 36.44 37.30 36.30 36.72 6,630,580 +0.17(+0.47%)
Aug 08, 2008 35.33 36.75 35.05 36.55 6,958,409 +1.31(+3.72%)
Aug 07, 2008 35.58 35.76 35.09 35.24 5,054,842 -0.57(-1.59%)
Aug 06, 2008 35.61 35.90 35.40 35.81 6,247,811 +0.34(+0.96%)
Aug 05, 2008 34.42 35.52 34.38 35.47 6,503,027 +1.13(+3.29%)
Aug 04, 2008 34.01 34.61 33.53 34.34 6,614,374 +0.41(+1.21%)
Aug 01, 2008 34.52 34.58 33.66 33.93 4,866,719 -0.41(-1.19%)
Jul 31, 2008 34.47 34.84 33.88 34.34 6,474,119 +0.19(+0.56%)
Jul 30, 2008 34.02 34.86 33.83 34.15 7,337,727 +0.31(+0.92%)
Jul 29, 2008 33.84 33.90 33.15 33.84 5,321,951 +0.66(+1.99%)
Jul 28, 2008 33.55 33.88 32.91 33.18 5,713,543 -0.38(-1.13%)
Jul 25, 2008 33.89 34.29 33.41 33.56 5,423,009 -0.22(-0.65%)
Jul 24, 2008 34.55 34.81 33.72 33.78 7,364,749 -0.90(-2.60%)
Jul 23, 2008 34.50 35.31 34.17 34.68 7,775,743 +0.29(+0.84%)
Jul 22, 2008 33.61 34.60 33.51 34.39 5,735,282 +0.55(+1.63%)
Jul 21, 2008 34.25 34.43 33.50 33.84 4,681,898 -0.34(-0.99%)
Jul 18, 2008 34.33 34.61 33.79 34.18 6,855,374 -0.13(-0.38%)
Jul 17, 2008 33.66 34.54 32.78 34.31 7,982,400 +0.80(+2.39%)
Jul 16, 2008 32.55 33.63 32.26 33.51 8,283,290 +1.18(+3.65%)
Jul 15, 2008 32.28 32.84 31.69 32.33 9,889,886 -0.17(-0.52%)
Jul 14, 2008 32.98 33.07 32.25 32.50 7,469,268 -0.22(-0.67%)
Jul 11, 2008 32.89 33.21 32.24 32.72 9,960,832 -0.57(-1.71%)
Jul 10, 2008 32.34 33.72 32.30 33.29 15,635,677 +1.20(+3.74%)
Jul 09, 2008 31.99 32.33 31.79 32.09 7,835,427 +0.20(+0.63%)
Jul 08, 2008 31.66 32.25 31.56 31.89 9,939,136 +0.19(+0.60%)
Jul 07, 2008 31.46 31.95 31.34 31.70 10,331,257 +0.25(+0.79%)
Jul 04, 2008 31.26 31.91 31.25 31.45 4,883,566 +0.00(+0.00%)
Jul 03, 2008 31.26 31.91 31.25 31.45 4,883,566 +0.06(+0.19%)
Jul 02, 2008 32.47 32.47 31.34 31.39 12,544,016 -1.04(-3.21%)
Jul 01, 2008 32.37 32.75 31.99 32.43 10,090,621 -0.08(-0.25%)
Jun 30, 2008 32.96 33.05 32.41 32.51 9,261,930 -0.46(-1.40%)
Jun 27, 2008 32.80 33.41 32.64 32.97 13,174,074 +0.09(+0.27%)
Jun 26, 2008 33.82 33.88 32.85 32.88 8,303,034 -1.07(-3.15%)
Jun 25, 2008 34.06 34.74 33.80 33.95 9,151,973 -0.04(-0.12%)
Jun 24, 2008 34.64 34.64 33.75 33.99 7,801,961 -0.71(-2.05%)
Jun 23, 2008 35.41 36.05 34.27 34.70 10,536,479 -0.37(-1.06%)
Jun 20, 2008 35.36 35.60 34.81 35.07 9,062,787 -0.37(-1.04%)
Jun 19, 2008 35.20 35.68 35.01 35.44 5,580,122 +0.31(+0.88%)
Jun 18, 2008 35.50 35.70 34.95 35.13 6,608,816 -0.60(-1.68%)
Jun 17, 2008 36.36 36.40 35.66 35.73 3,961,562 -0.52(-1.43%)
Jun 16, 2008 36.32 36.40 35.75 36.25 4,684,425 -0.01(-0.03%)
Jun 13, 2008 35.75 36.29 35.45 36.26 5,117,994 +0.81(+2.28%)
Jun 12, 2008 35.56 36.07 35.20 35.45 4,690,384 +0.13(+0.37%)
Jun 11, 2008 35.69 35.83 35.12 35.32 6,441,560 -0.38(-1.06%)
Jun 10, 2008 35.60 36.04 35.40 35.70 5,884,594 +0.08(+0.22%)
Jun 09, 2008 35.52 35.85 35.25 35.62 4,757,442 +0.09(+0.25%)
Jun 06, 2008 36.33 36.70 35.50 35.53 5,968,808 -1.17(-3.19%)
Jun 05, 2008 36.50 37.20 36.20 36.70 6,126,435 +0.36(+0.99%)
Jun 04, 2008 36.17 36.72 36.00 36.34 4,705,434 +0.00(+0.00%)
Jun 03, 2008 36.29 36.55 35.91 36.34 7,880,933 +0.23(+0.64%)
Jun 02, 2008 35.90 36.25 35.50 36.11 5,998,342 +0.09(+0.25%)
May 30, 2008 35.90 36.19 35.81 36.02 4,219,386 -0.01(-0.03%)
May 29, 2008 35.45 36.20 35.40 36.03 6,757,329 +0.45(+1.26%)
May 28, 2008 35.66 36.07 35.40 35.58 4,763,803 -0.06(-0.17%)
May 27, 2008 35.17 35.86 35.03 35.64 4,982,268 +0.55(+1.57%)
May 26, 2008 35.58 35.59 35.09 35.09 0 +0.00(+0.00%)
May 23, 2008 35.58 35.59 35.09 35.09 4,015,405 -0.59(-1.65%)
May 22, 2008 35.39 35.84 35.14 35.68 4,140,393 +0.40(+1.13%)
May 21, 2008 36.19 36.34 35.23 35.28 5,153,479 -0.80(-2.22%)
May 20, 2008 36.18 36.72 35.79 36.08 5,303,928 -0.10(-0.28%)
May 19, 2008 36.48 36.62 36.08 36.18 4,411,007 -0.19(-0.52%)
May 16, 2008 36.55 36.70 35.80 36.37 4,378,379 -0.19(-0.52%)
May 15, 2008 36.19 36.70 35.81 36.56 4,501,861 +0.46(+1.27%)
May 14, 2008 35.55 36.38 35.34 36.10 4,422,725 +0.64(+1.80%)
May 13, 2008 35.53 35.84 35.23 35.46 3,674,307 -0.04(-0.11%)
May 12, 2008 35.01 35.54 35.01 35.50 4,043,388 +0.51(+1.46%)
May 09, 2008 35.05 35.26 34.90 34.99 3,078,054 -0.18(-0.51%)
May 08, 2008 35.40 35.49 35.07 35.17 4,016,506 -0.17(-0.48%)
May 07, 2008 35.35 35.94 35.31 35.34 5,601,249 -0.05(-0.14%)
May 06, 2008 35.33 35.45 34.84 35.39 5,541,005 -0.01(-0.03%)
May 05, 2008 35.30 35.71 35.00 35.40 4,631,191 +0.12(+0.34%)
May 02, 2008 35.69 35.90 35.00 35.28 6,186,102 -0.41(-1.15%)
May 01, 2008 34.93 36.00 34.59 35.69 6,238,169 +0.84(+2.41%)
Apr 30, 2008 35.72 35.75 34.70 34.85 5,923,623 -0.76(-2.13%)
Apr 29, 2008 35.36 35.77 35.30 35.61 3,055,649 +0.13(+0.37%)
Apr 28, 2008 35.49 35.80 35.32 35.48 4,724,931 -0.01(-0.03%)
Apr 25, 2008 36.00 36.12 34.97 35.49 6,666,270 -0.33(-0.92%)
Apr 24, 2008 35.66 36.20 35.48 35.82 4,614,265 +0.15(+0.42%)
Apr 23, 2008 35.34 35.90 35.06 35.67 4,482,234 +0.40(+1.13%)
Apr 22, 2008 35.61 35.72 34.97 35.27 4,216,008 -0.52(-1.45%)
Apr 21, 2008 35.69 36.08 35.63 35.79 2,653,596 -0.17(-0.47%)
Apr 18, 2008 36.00 36.43 35.78 35.96 4,910,752 +0.23(+0.64%)
Apr 17, 2008 35.70 35.95 35.60 35.73 3,641,286 -0.05(-0.14%)
Apr 16, 2008 35.72 36.00 35.57 35.78 4,234,903 +0.16(+0.45%)
Apr 15, 2008 35.60 35.86 35.23 35.62 5,871,764 +0.18(+0.51%)
Apr 14, 2008 36.08 36.32 35.13 35.44 6,423,140 -0.64(-1.77%)
Apr 11, 2008 36.28 36.59 35.90 36.08 6,750,739 -0.54(-1.47%)
Apr 10, 2008 36.84 36.89 36.40 36.62 6,807,158 -0.29(-0.79%)
Apr 09, 2008 37.57 37.62 36.65 36.91 5,655,395 -0.71(-1.89%)
Apr 08, 2008 38.00 38.17 37.39 37.62 6,441,684 -0.43(-1.13%)
Apr 07, 2008 38.20 38.64 37.88 38.05 5,093,985 +0.15(+0.40%)
Apr 04, 2008 38.17 38.41 37.60 37.90 4,876,983 -0.29(-0.76%)
Apr 03, 2008 37.93 38.40 37.93 38.19 3,888,504 +0.05(+0.13%)
Apr 02, 2008 38.80 38.83 37.68 38.14 5,737,416 -0.79(-2.03%)
Apr 01, 2008 38.17 39.00 37.70 38.93 6,196,951 +0.84(+2.21%)
Mar 31, 2008 37.43 38.26 37.24 38.09 6,294,922 +0.66(+1.76%)
Mar 28, 2008 37.29 37.76 37.15 37.43 3,881,930 +0.17(+0.46%)
Mar 27, 2008 38.12 38.35 37.16 37.26 5,696,122 -0.70(-1.84%)
Mar 26, 2008 37.75 38.31 37.56 37.96 4,524,223 -0.05(-0.13%)
Mar 25, 2008 38.66 38.75 37.64 38.01 5,737,857 -0.60(-1.55%)
Mar 24, 2008 38.25 38.89 37.79 38.61 9,976,493 +1.83(+4.98%)
Mar 21, 2008 36.42 36.94 36.00 36.78 10,100,793 +0.00(+0.00%)
Mar 20, 2008 36.42 36.94 36.00 36.78 10,100,493 +0.40(+1.10%)
Mar 19, 2008 36.99 37.33 36.30 36.38 8,394,702 -0.47(-1.28%)
Mar 18, 2008 35.77 36.87 35.77 36.85 6,731,088 +1.11(+3.11%)
Mar 17, 2008 35.16 36.25 35.16 35.74 7,108,930 -0.22(-0.61%)
Mar 14, 2008 36.72 36.72 35.48 35.96 6,647,944 -0.57(-1.56%)
Mar 13, 2008 36.24 36.74 36.00 36.53 5,407,862 +0.07(+0.19%)
Mar 12, 2008 36.37 37.21 36.26 36.46 5,104,265 +0.10(+0.28%)
Mar 11, 2008 35.42 36.40 35.08 36.36 7,027,842 +1.29(+3.68%)
Mar 10, 2008 35.50 35.98 35.01 35.07 4,682,312 -0.46(-1.29%)
Mar 07, 2008 35.42 36.09 34.76 35.53 5,039,538 -0.11(-0.31%)
Mar 06, 2008 36.05 36.41 35.63 35.64 5,212,795 -0.64(-1.76%)
Mar 05, 2008 37.00 37.15 36.00 36.28 6,321,006 -0.59(-1.60%)
Mar 04, 2008 36.75 37.10 35.90 36.87 8,131,855 +0.42(+1.15%)
Mar 03, 2008 36.39 36.64 35.99 36.45 6,173,349 -0.06(-0.16%)
Feb 29, 2008 37.00 37.19 36.38 36.51 5,239,424 -0.63(-1.70%)
Feb 28, 2008 37.21 37.50 36.92 37.14 4,318,457 -0.27(-0.72%)
Feb 27, 2008 37.42 37.82 37.27 37.41 4,006,930 -0.34(-0.90%)
Feb 26, 2008 37.26 37.98 37.25 37.75 4,853,570 +0.38(+1.02%)
Feb 25, 2008 37.40 37.65 36.76 37.37 5,957,261 -0.04(-0.11%)
Feb 22, 2008 36.65 37.46 36.48 37.41 7,957,247 +0.97(+2.66%)
Feb 21, 2008 36.06 36.69 35.90 36.44 7,977,251 +0.44(+1.22%)
Feb 20, 2008 35.42 36.17 35.29 36.00 5,389,501 +0.58(+1.64%)
Feb 19, 2008 35.67 35.91 35.20 35.42 4,366,367 -0.05(-0.14%)
Feb 18, 2008 35.55 35.62 35.00 35.47 0 +0.00(+0.00%)
Feb 15, 2008 35.55 35.62 35.00 35.47 4,997,017 -0.06(-0.17%)
Feb 14, 2008 36.15 36.36 35.33 35.53 4,841,828 -0.67(-1.85%)
Feb 13, 2008 36.44 36.50 36.10 36.20 5,655,784 -0.04(-0.11%)
Feb 12, 2008 36.05 36.50 36.05 36.24 6,491,925 +0.33(+0.92%)
Feb 11, 2008 35.14 36.07 34.90 35.91 6,231,465 +0.83(+2.37%)
Feb 08, 2008 35.23 35.78 34.95 35.08 7,497,261 +0.34(+0.98%)
Feb 07, 2008 34.39 35.36 34.26 34.74 7,342,505 +0.22(+0.64%)
Feb 06, 2008 35.12 35.47 34.40 34.52 6,232,047 -0.43(-1.23%)
Feb 05, 2008 35.59 35.75 34.91 34.95 6,487,684 -0.50(-1.41%)
Feb 04, 2008 36.18 36.35 35.18 35.45 6,272,683 -0.87(-2.40%)
Feb 01, 2008 35.18 36.32 34.62 36.32 8,139,798 +1.28(+3.65%)
Jan 31, 2008 34.05 35.50 33.97 35.04 9,901,501 +0.72(+2.10%)
Jan 30, 2008 34.51 35.00 34.20 34.32 5,850,394 -0.40(-1.15%)
Jan 29, 2008 34.60 34.83 33.92 34.72 6,075,374 +0.27(+0.78%)
Jan 28, 2008 33.45 34.47 33.45 34.45 7,115,618 +0.17(+0.50%)
Jan 25, 2008 35.25 35.51 33.98 34.28 7,806,414 -0.71(-2.03%)
Jan 24, 2008 35.00 35.08 34.24 34.99 9,071,350 -0.46(-1.30%)
Jan 23, 2008 33.48 35.66 33.30 35.45 14,346,833 +1.38(+4.05%)
Jan 22, 2008 32.50 34.43 32.50 34.07 13,406,466 +0.36(+1.07%)
Jan 21, 2008 33.50 34.80 33.17 33.71 0 +0.00(+0.00%)
Jan 18, 2008 33.50 34.80 33.17 33.71 11,002,210 +0.37(+1.11%)
Jan 17, 2008 33.30 33.73 33.11 33.34 9,080,697 +0.10(+0.30%)
Jan 16, 2008 32.80 33.60 32.76 33.24 8,514,448 +0.23(+0.70%)
Jan 15, 2008 33.17 33.25 32.80 33.01 8,780,329 -0.30(-0.90%)
Jan 14, 2008 33.90 33.90 33.13 33.31 6,754,285 -0.39(-1.16%)
Jan 11, 2008 34.28 34.40 33.53 33.70 7,983,665 -0.82(-2.38%)
Jan 10, 2008 33.56 34.92 33.50 34.52 9,405,405 +0.77(+2.28%)
Jan 09, 2008 34.28 34.50 33.09 33.75 14,386,633 -0.48(-1.40%)
Jan 08, 2008 35.25 35.50 34.10 34.23 9,053,516 -0.84(-2.40%)
Jan 07, 2008 34.43 35.20 34.26 35.07 7,723,111 +0.78(+2.27%)
Jan 04, 2008 34.83 34.98 34.18 34.29 11,552,437 -0.77(-2.20%)
Jan 03, 2008 36.00 36.00 34.91 35.06 16,204,877 -2.28(-6.11%)
Jan 02, 2008 37.99 38.66 37.25 37.34 7,298,703 -0.74(-1.94%)
Jan 01, 2008 38.43 38.62 38.00 38.08 0 +0.00(+0.00%)
Dec 31, 2007 38.43 38.62 38.00 38.08 4,064,924 -0.54(-1.40%)
Dec 28, 2007 38.40 39.00 38.40 38.62 3,901,710 +0.24(+0.63%)
Dec 27, 2007 38.26 38.71 38.16 38.38 3,582,038 -0.24(-0.62%)
Dec 26, 2007 38.90 39.02 38.40 38.62 3,827,932 -0.40(-1.03%)
Dec 24, 2007 38.46 39.25 38.08 39.02 4,077,982 +0.55(+1.43%)
Dec 21, 2007 38.80 39.00 38.34 38.47 15,494,996 +2.22(+6.12%)
Dec 20, 2007 36.35 36.49 35.86 36.25 13,389,909 -0.13(-0.36%)
Dec 19, 2007 37.17 37.35 36.37 36.38 8,682,910 -0.86(-2.31%)
Dec 18, 2007 37.04 37.44 36.35 37.24 9,285,146 +0.39(+1.06%)
Dec 17, 2007 36.51 37.09 36.45 36.85 9,013,237 +0.26(+0.71%)
Dec 14, 2007 36.22 37.17 36.22 36.59 8,984,161 -0.06(-0.16%)
Dec 13, 2007 36.74 36.85 36.52 36.65 9,308,051 -0.35(-0.95%)
Dec 12, 2007 37.35 37.90 36.50 37.00 9,694,050 +0.10(+0.27%)
Dec 11, 2007 37.37 37.92 36.79 36.90 7,991,752 -0.34(-0.91%)
Dec 10, 2007 37.14 37.56 37.02 37.24 5,408,005 +0.13(+0.35%)
Dec 07, 2007 36.58 37.18 36.50 37.11 7,293,448 +0.52(+1.42%)
Dec 06, 2007 36.46 37.04 36.42 36.59 6,409,377 +0.13(+0.36%)
Dec 05, 2007 35.82 36.49 35.82 36.46 9,204,891 +0.65(+1.82%)
Dec 04, 2007 36.55 36.58 35.80 35.81 9,602,777 -0.59(-1.62%)
Dec 03, 2007 36.82 36.98 36.35 36.40 6,246,386 -0.19(-0.52%)
Nov 30, 2007 37.31 37.56 36.50 36.59 11,113,616 -0.70(-1.88%)
Nov 29, 2007 38.33 38.33 37.06 37.29 11,721,343 -1.02(-2.66%)
Nov 28, 2007 38.24 38.63 37.51 38.31 10,028,512 +0.02(+0.05%)
Nov 27, 2007 39.33 39.56 37.76 38.29 9,595,603 -0.92(-2.35%)
Nov 26, 2007 39.65 39.98 39.11 39.21 5,539,744 -0.52(-1.31%)
Nov 23, 2007 39.74 39.99 39.55 39.73 2,776,299 +0.33(+0.84%)
Nov 21, 2007 39.85 39.86 39.34 39.40 5,286,792 -0.37(-0.93%)
Nov 20, 2007 39.26 40.04 39.15 39.77 8,548,774 +0.49(+1.25%)
Nov 19, 2007 39.75 39.81 39.01 39.28 7,976,954 -0.69(-1.73%)
Nov 16, 2007 39.94 40.21 39.53 39.97 9,346,989 +0.38(+0.96%)
Nov 15, 2007 39.67 40.07 39.51 39.59 9,683,647 -0.16(-0.40%)
Nov 14, 2007 39.20 40.35 39.20 39.75 19,071,192 +0.65(+1.66%)
Nov 13, 2007 38.69 39.29 38.65 39.10 8,254,836 +0.66(+1.72%)
Nov 12, 2007 38.01 39.15 38.01 38.44 6,212,757 +0.34(+0.89%)
Nov 09, 2007 38.90 38.90 38.09 38.10 5,996,834 -0.93(-2.38%)
Nov 08, 2007 38.41 39.15 38.06 39.03 8,090,698 +0.54(+1.40%)
Nov 07, 2007 38.23 39.24 38.01 38.49 7,879,561 -0.09(-0.23%)
Nov 06, 2007 38.71 38.82 38.03 38.58 6,655,576 -0.10(-0.26%)
Nov 05, 2007 38.61 39.00 38.33 38.68 6,213,526 -0.43(-1.10%)
Nov 02, 2007 39.06 39.28 38.65 39.11 5,680,514 +0.08(+0.20%)
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.