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

Bayer Aktienges ADR (OP: BAYRY )

7.800 +0.120 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 28, 2010 56.55 56.46 55.28 55.70 86,546 -0.85(-1.50%)
May 27, 2010 55.49 56.75 55.49 56.55 95,921 +2.65(+4.92%)
May 26, 2010 54.90 55.32 53.78 53.90 24,284 -0.30(-0.55%)
May 25, 2010 53.80 54.34 53.63 54.20 790,571 -1.54(-2.76%)
May 24, 2010 56.00 56.50 55.74 55.74 21,986 -2.01(-3.48%)
May 21, 2010 55.90 57.75 55.86 57.75 48,398 +0.10(+0.17%)
May 20, 2010 57.10 58.40 57.00 57.65 111,751 -0.94(-1.60%)
May 19, 2010 58.05 58.90 57.56 58.59 162,142 +0.44(+0.76%)
May 18, 2010 59.55 59.65 57.55 58.15 93,902 -1.49(-2.50%)
May 17, 2010 59.65 60.09 58.40 59.64 218,114 +0.86(+1.46%)
May 14, 2010 60.67 60.78 58.28 58.78 28,643 -1.87(-3.08%)
May 13, 2010 61.40 61.83 60.55 60.65 121,543 -0.40(-0.66%)
May 12, 2010 60.45 61.50 60.45 61.05 25,988 +0.81(+1.34%)
May 11, 2010 60.50 61.00 60.00 60.24 38,609 +0.29(+0.48%)
May 10, 2010 59.70 59.95 59.46 59.95 172,206 +2.70(+4.72%)
May 07, 2010 58.25 58.90 56.20 57.25 38,966 -0.30(-0.52%)
May 06, 2010 59.00 59.36 56.25 57.55 75,076 -1.72(-2.90%)
May 05, 2010 59.55 59.81 59.10 59.27 284,050 -0.03(-0.05%)
May 04, 2010 60.50 60.63 59.19 59.30 80,932 -3.30(-5.27%)
May 03, 2010 62.06 62.80 62.00 62.60 594,890 +0.40(+0.64%)
Apr 30, 2010 63.00 63.00 61.20 62.20 952,072 -0.85(-1.35%)
Apr 29, 2010 64.50 64.50 62.50 63.05 440,479 -1.20(-1.87%)
Apr 28, 2010 65.65 65.65 63.75 64.25 173,705 -1.55(-2.36%)
Apr 27, 2010 68.85 69.49 65.80 65.80 128,664 -3.04(-4.42%)
Apr 26, 2010 69.00 69.37 68.75 68.84 75,372 +0.04(+0.06%)
Apr 23, 2010 67.95 69.10 67.89 68.80 138,512 +2.30(+3.46%)
Apr 22, 2010 66.44 66.55 66.00 66.50 22,362 -0.60(-0.89%)
Apr 21, 2010 67.25 67.70 66.74 67.10 15,705 -0.52(-0.77%)
Apr 20, 2010 67.70 67.70 67.30 67.62 50,563 +0.52(+0.77%)
Apr 19, 2010 66.54 67.20 66.48 67.10 73,507 +0.05(+0.07%)
Apr 16, 2010 67.80 68.08 66.55 67.05 30,593 -0.45(-0.67%)
Apr 15, 2010 67.15 67.54 67.08 67.50 17,901 -1.40(-2.03%)
Apr 14, 2010 68.70 68.90 68.45 68.90 21,970 +0.24(+0.35%)
Apr 13, 2010 69.05 69.08 68.25 68.66 14,550 +0.72(+1.06%)
Apr 12, 2010 67.75 68.25 67.75 67.94 38,291 +0.35(+0.52%)
Apr 09, 2010 66.90 67.80 66.90 67.59 22,240 +1.09(+1.64%)
Apr 08, 2010 65.85 66.70 65.78 66.50 19,777 +0.74(+1.13%)
Apr 07, 2010 66.40 66.40 65.75 65.76 31,727 -0.74(-1.11%)
Apr 06, 2010 66.60 66.69 66.29 66.50 37,188 -1.80(-2.64%)
Apr 05, 2010 68.15 68.65 68.15 68.30 28,199 -0.20(-0.29%)
Apr 01, 2010 68.50 68.50 68.50 0 +0.85(+1.26%)
Mar 31, 2010 67.02 67.85 67.00 67.65 25,547 +0.19(+0.28%)
Mar 30, 2010 67.85 68.00 67.30 67.46 24,296 -0.28(-0.41%)
Mar 29, 2010 67.46 67.87 67.30 67.74 29,183 +1.59(+2.40%)
Mar 26, 2010 66.80 67.30 66.10 66.15 18,637 -0.61(-0.91%)
Mar 25, 2010 67.29 67.75 66.71 66.76 17,867 +0.51(+0.77%)
Mar 24, 2010 66.57 66.72 66.10 66.25 14,106 -1.70(-2.50%)
Mar 23, 2010 67.40 68.00 67.29 67.95 27,173 -0.35(-0.51%)
Mar 22, 2010 67.20 68.45 66.97 68.30 18,270 +0.05(+0.07%)
Mar 19, 2010 69.19 69.19 67.85 68.25 38,189 -1.60(-2.29%)
Mar 18, 2010 70.00 70.06 69.25 69.85 25,927 -1.25(-1.76%)
Mar 17, 2010 71.00 71.50 71.00 71.10 83,709 -0.89(-1.24%)
Mar 16, 2010 71.14 71.99 71.09 71.99 50,874 +1.29(+1.82%)
Mar 15, 2010 70.15 70.70 70.15 70.70 29,306 -0.74(-1.04%)
Mar 12, 2010 71.30 71.45 70.88 71.44 78,748 +0.13(+0.18%)
Mar 11, 2010 71.13 71.31 70.66 71.31 37,787 -0.19(-0.27%)
Mar 10, 2010 71.30 72.00 71.30 71.50 36,961 +0.55(+0.78%)
Mar 09, 2010 70.59 71.35 70.56 70.95 17,378 +0.22(+0.31%)
Mar 08, 2010 70.93 71.01 70.50 70.73 11,862 -0.52(-0.73%)
Mar 05, 2010 70.77 71.30 70.47 71.25 11,978 +1.10(+1.57%)
Mar 04, 2010 71.01 71.04 70.00 70.15 24,122 -1.10(-1.54%)
Mar 03, 2010 70.79 71.80 70.79 71.25 30,007 +2.05(+2.96%)
Mar 02, 2010 69.20 69.57 68.89 69.20 23,320 +0.85(+1.24%)
Mar 01, 2010 67.45 68.45 67.45 68.35 29,021 +2.15(+3.25%)
Feb 26, 2010 65.54 66.58 64.96 66.20 121,141 -1.42(-2.10%)
Feb 25, 2010 67.00 67.62 66.60 67.62 13,685 -0.03(-0.04%)
Feb 24, 2010 68.35 68.54 67.46 67.65 26,038 +0.25(+0.37%)
Feb 23, 2010 68.25 68.44 67.15 67.40 24,086 -1.35(-1.96%)
Feb 22, 2010 69.29 69.45 68.46 68.75 24,365 -0.65(-0.94%)
Feb 19, 2010 68.47 69.40 68.31 69.40 30,288 +0.10(+0.14%)
Feb 18, 2010 68.80 69.40 68.67 69.30 21,686 +0.75(+1.09%)
Feb 17, 2010 69.32 69.35 68.40 68.55 52,625 +0.87(+1.29%)
Feb 16, 2010 67.20 69.50 67.20 67.68 48,401 +0.18(+0.27%)
Feb 12, 2010 67.50 67.50 67.50 0 +0.45(+0.67%)
Feb 11, 2010 66.40 67.17 65.54 67.05 28,533 +0.65(+0.98%)
Feb 10, 2010 66.73 67.02 65.95 66.40 79,040 -0.10(-0.15%)
Feb 09, 2010 65.25 67.08 65.25 66.50 32,905 +2.15(+3.34%)
Feb 08, 2010 64.95 65.35 64.28 64.35 35,280 +0.40(+0.63%)
Feb 05, 2010 64.88 65.04 63.06 63.95 55,806 -2.30(-3.47%)
Feb 04, 2010 67.70 67.72 66.20 66.25 39,904 -2.25(-3.28%)
Feb 03, 2010 68.65 69.32 68.30 68.50 24,021 -1.49(-2.13%)
Feb 02, 2010 69.39 70.10 69.15 69.99 91,437 +0.99(+1.43%)
Feb 01, 2010 68.72 69.10 68.51 69.00 25,086 +1.16(+1.71%)
Jan 29, 2010 69.20 69.64 67.67 67.84 54,562 -1.46(-2.11%)
Jan 28, 2010 70.90 70.90 68.65 69.30 88,415 -2.29(-3.20%)
Jan 27, 2010 71.29 71.75 70.75 71.59 30,195 +0.04(+0.06%)
Jan 26, 2010 71.25 72.19 70.61 71.55 73,023 +0.30(+0.42%)
Jan 25, 2010 71.65 71.81 71.00 71.25 21,233 -0.41(-0.57%)
Jan 22, 2010 71.84 73.05 71.40 71.66 47,015 +0.06(+0.08%)
Jan 21, 2010 75.15 75.15 71.15 71.60 86,765 -3.90(-5.17%)
Jan 20, 2010 77.40 77.45 75.33 75.50 238,356 -3.05(-3.88%)
Jan 19, 2010 77.20 78.66 77.20 78.55 17,664 +1.80(+2.35%)
Jan 15, 2010 76.75 76.75 76.75 0 -2.74(-3.45%)
Jan 14, 2010 78.90 79.70 78.90 79.49 12,774 +0.30(+0.38%)
Jan 13, 2010 78.90 79.19 78.57 79.19 28,514 +1.85(+2.39%)
Jan 12, 2010 76.85 77.45 76.85 77.34 18,283 -0.81(-1.04%)
Jan 11, 2010 78.53 78.63 77.95 78.15 14,026 +0.45(+0.58%)
Jan 08, 2010 76.85 77.75 76.60 77.70 24,295 +0.05(+0.06%)
Jan 07, 2010 77.25 77.88 76.82 77.65 23,267 -1.30(-1.65%)
Jan 06, 2010 78.94 79.43 78.76 78.95 17,293 -0.60(-0.75%)
Jan 05, 2010 79.95 80.35 79.30 79.55 27,164 -1.49(-1.84%)
Jan 04, 2010 80.54 81.40 80.54 81.04 31,366 +1.24(+1.55%)
Dec 31, 2009 79.80 79.80 79.80 0 -0.57(-0.71%)
Dec 30, 2009 80.22 80.40 79.95 80.37 21,646 -0.53(-0.66%)
Dec 29, 2009 81.50 81.60 80.65 80.90 13,674 +0.15(+0.19%)
Dec 28, 2009 80.85 81.00 80.68 80.75 29,786 +0.55(+0.69%)
Dec 24, 2009 79.80 80.35 79.80 80.20 18,215 +0.40(+0.50%)
Dec 23, 2009 79.45 80.00 79.31 79.80 26,660 +0.79(+1.00%)
Dec 22, 2009 79.70 80.15 78.68 79.01 81,107 -0.35(-0.44%)
Dec 21, 2009 78.58 79.70 78.58 79.36 18,776 +1.76(+2.27%)
Dec 18, 2009 78.61 78.81 77.06 77.60 21,582 -0.05(-0.06%)
Dec 17, 2009 78.75 78.75 77.45 77.65 32,471 -1.90(-2.39%)
Dec 16, 2009 79.45 80.15 79.45 79.55 43,932 +1.20(+1.53%)
Dec 15, 2009 78.45 79.21 78.12 78.35 25,503 -0.71(-0.90%)
Dec 14, 2009 78.95 79.16 78.92 79.06 40,442 -0.54(-0.68%)
Dec 11, 2009 79.50 79.70 79.15 79.60 18,996 +1.05(+1.34%)
Dec 10, 2009 78.35 78.73 77.83 78.55 29,105 +1.05(+1.35%)
Dec 09, 2009 76.84 77.67 76.03 77.50 58,813 +1.29(+1.69%)
Dec 08, 2009 76.78 76.91 76.03 76.21 84,287 -1.96(-2.51%)
Dec 07, 2009 78.49 78.85 77.79 78.17 38,450 -1.18(-1.49%)
Dec 04, 2009 80.60 80.92 79.00 79.35 115,999 -1.01(-1.26%)
Dec 03, 2009 80.54 81.10 79.92 80.36 75,889 +0.56(+0.70%)
Dec 02, 2009 79.67 80.95 79.67 79.80 613,425 +1.20(+1.53%)
Dec 01, 2009 78.32 79.20 78.00 78.60 49,037 +1.70(+2.21%)
Nov 30, 2009 76.23 77.72 75.74 76.90 47,245 -0.45(-0.58%)
Nov 27, 2009 75.15 77.35 74.97 77.35 30,498 -2.69(-3.36%)
Nov 25, 2009 79.76 80.21 79.11 80.04 115,651 -0.16(-0.20%)
Nov 24, 2009 80.51 80.51 79.76 80.20 29,865 +0.70(+0.88%)
Nov 23, 2009 78.90 80.24 78.89 79.50 67,781 +2.69(+3.50%)
Nov 20, 2009 76.95 77.28 76.60 76.81 38,939 -0.17(-0.22%)
Nov 19, 2009 77.24 77.35 75.86 76.98 41,614 -0.70(-0.90%)
Nov 18, 2009 77.55 77.80 77.01 77.68 103,066 -1.60(-2.02%)
Nov 17, 2009 77.05 79.50 76.91 79.28 130,860 +1.58(+2.03%)
Nov 16, 2009 76.56 78.15 76.54 77.70 19,482 +0.93(+1.21%)
Nov 13, 2009 75.67 76.92 75.07 76.77 37,366 +0.93(+1.23%)
Nov 12, 2009 76.20 77.40 75.70 75.84 41,786 +0.39(+0.52%)
Nov 11, 2009 75.35 75.83 74.84 75.45 36,307 +1.22(+1.64%)
Nov 10, 2009 74.25 74.99 74.00 74.23 46,847 -0.23(-0.31%)
Nov 09, 2009 73.29 74.70 73.29 74.46 68,567 +2.47(+3.43%)
Nov 06, 2009 71.02 72.73 71.02 71.99 380,008 +0.79(+1.11%)
Nov 05, 2009 70.85 71.74 70.64 71.20 136,148 +2.01(+2.91%)
Nov 04, 2009 69.64 69.97 69.00 69.19 64,258 +0.24(+0.35%)
Nov 03, 2009 68.52 69.30 68.35 68.95 44,191 -0.29(-0.42%)
Nov 02, 2009 69.10 70.58 68.45 69.24 67,013 +0.04(+0.06%)
Oct 30, 2009 71.15 71.49 69.00 69.20 43,546 -2.40(-3.35%)
Oct 29, 2009 71.13 71.85 70.98 71.60 20,103 +1.55(+2.21%)
Oct 28, 2009 71.69 71.95 70.01 70.05 43,140 -1.49(-2.08%)
Oct 27, 2009 71.55 72.14 70.69 71.54 29,618 +0.24(+0.34%)
Oct 26, 2009 73.35 74.25 71.20 71.30 48,509 -0.20(-0.28%)
Oct 23, 2009 71.55 72.05 71.50 71.50 27,695 -1.00(-1.38%)
Oct 22, 2009 72.13 72.80 71.22 72.50 29,360 +0.75(+1.05%)
Oct 21, 2009 71.35 72.81 71.35 71.75 49,125 +0.75(+1.06%)
Oct 20, 2009 70.89 71.14 70.55 71.00 30,518 -1.69(-2.32%)
Oct 19, 2009 71.80 72.84 71.75 72.69 13,495 +1.79(+2.52%)
Oct 16, 2009 71.25 71.55 70.65 70.90 44,072 -2.05(-2.81%)
Oct 15, 2009 72.10 73.05 72.10 72.95 21,877 +0.40(+0.55%)
Oct 14, 2009 72.65 72.96 72.38 72.55 30,759 +2.45(+3.50%)
Oct 13, 2009 70.85 70.85 69.57 70.10 139,873 -0.80(-1.13%)
Oct 12, 2009 71.65 71.66 70.85 70.90 13,458 +1.81(+2.62%)
Oct 09, 2009 69.40 69.85 68.90 69.09 49,805 -0.66(-0.95%)
Oct 08, 2009 69.70 69.89 68.74 69.75 23,115 +0.28(+0.40%)
Oct 07, 2009 69.82 70.26 69.28 69.47 49,129 -0.18(-0.26%)
Oct 06, 2009 69.21 70.16 69.21 69.65 34,962 +1.68(+2.47%)
Oct 05, 2009 66.45 68.25 66.45 67.97 37,006 +1.87(+2.83%)
Oct 02, 2009 66.03 66.66 65.99 66.10 31,920 -0.51(-0.77%)
Oct 01, 2009 68.40 68.40 66.60 66.61 26,920 -2.99(-4.30%)
Sep 30, 2009 69.50 69.70 68.05 69.60 29,559 -1.55(-2.18%)
Sep 29, 2009 70.93 71.56 70.84 71.15 21,431 +0.45(+0.64%)
Sep 28, 2009 68.74 71.13 68.70 70.70 43,309 +2.70(+3.97%)
Sep 25, 2009 66.85 68.15 66.84 68.00 24,413 +0.24(+0.35%)
Sep 24, 2009 69.40 69.67 67.12 67.76 34,338 -1.74(-2.50%)
Sep 23, 2009 70.10 70.25 69.26 69.50 39,529 -0.90(-1.28%)
Sep 22, 2009 70.85 70.85 69.88 70.40 21,041 +0.75(+1.08%)
Sep 21, 2009 69.25 70.17 68.65 69.65 43,058 -0.90(-1.28%)
Sep 18, 2009 71.15 71.22 70.15 70.55 39,836 -0.35(-0.49%)
Sep 17, 2009 70.35 71.34 70.35 70.90 1,018,302 -0.10(-0.14%)
Sep 16, 2009 70.10 71.00 69.89 71.00 78,282 +1.48(+2.13%)
Sep 15, 2009 69.70 70.16 68.90 69.52 503,304 +1.22(+1.79%)
Sep 14, 2009 67.67 68.39 67.47 68.30 24,144 +1.85(+2.78%)
Sep 11, 2009 67.25 67.33 66.42 66.45 19,854 -0.47(-0.70%)
Sep 10, 2009 66.29 67.25 65.92 66.92 30,035 -0.19(-0.28%)
Sep 09, 2009 66.11 67.57 65.52 67.11 40,156 +2.31(+3.56%)
Sep 08, 2009 64.32 64.92 64.14 64.80 30,637 +3.55(+5.80%)
Sep 04, 2009 60.45 61.25 60.23 61.25 14,535 +1.56(+2.61%)
Sep 03, 2009 60.19 60.35 59.45 59.69 50,825 -0.26(-0.43%)
Sep 02, 2009 59.20 60.01 59.20 59.95 42,183 +0.61(+1.03%)
Sep 01, 2009 60.45 61.34 59.15 59.34 106,646 -2.06(-3.36%)
Aug 31, 2009 61.25 61.75 60.93 61.40 32,401 +0.10(+0.16%)
Aug 28, 2009 62.20 62.42 61.24 61.30 53,079 +0.23(+0.38%)
Aug 27, 2009 60.25 61.60 59.50 61.07 192,651 -1.83(-2.91%)
Aug 26, 2009 62.46 63.05 62.35 62.90 62,129 -0.35(-0.55%)
Aug 25, 2009 62.99 63.73 62.92 63.25 82,507 +0.29(+0.46%)
Aug 24, 2009 63.60 63.81 62.96 62.96 266,886 -0.01(-0.02%)
Aug 21, 2009 62.58 63.30 62.58 62.97 30,465 +0.82(+1.32%)
Aug 20, 2009 61.03 62.25 61.03 62.15 17,244 +0.70(+1.14%)
Aug 19, 2009 60.16 61.85 59.98 61.45 29,017 +1.10(+1.82%)
Aug 18, 2009 59.55 60.51 59.55 60.35 56,407 +1.05(+1.77%)
Aug 17, 2009 59.57 59.61 59.00 59.30 52,849 -0.80(-1.33%)
Aug 14, 2009 61.00 61.00 59.75 60.10 24,563 -1.05(-1.72%)
Aug 13, 2009 61.65 61.65 60.71 61.15 22,653 -0.32(-0.52%)
Aug 12, 2009 60.91 61.85 60.91 61.47 14,062 +1.20(+1.99%)
Aug 11, 2009 60.68 60.85 59.57 60.27 44,910 -2.02(-3.24%)
Aug 10, 2009 62.35 62.69 62.23 62.29 17,238 -1.32(-2.08%)
Aug 07, 2009 64.20 64.41 63.61 63.61 15,784 +0.19(+0.30%)
Aug 06, 2009 64.10 64.30 63.00 63.42 10,975 +0.34(+0.54%)
Aug 05, 2009 63.85 63.95 62.62 63.08 31,988 -0.50(-0.79%)
Aug 04, 2009 63.60 63.93 63.24 63.58 16,780 -0.80(-1.24%)
Aug 03, 2009 63.35 64.80 63.35 64.38 42,116 +3.13(+5.11%)
Jul 31, 2009 60.93 61.67 60.46 61.25 53,524 +0.30(+0.49%)
Jul 30, 2009 60.98 61.65 60.91 60.95 23,080 +1.55(+2.61%)
Jul 29, 2009 59.55 60.22 58.77 59.40 43,147 +2.30(+4.03%)
Jul 28, 2009 57.50 57.50 56.65 57.10 20,665 -0.20(-0.35%)
Jul 27, 2009 56.76 57.37 56.45 57.30 24,280 -0.16(-0.28%)
Jul 24, 2009 57.40 57.95 56.87 57.46 12,338 -0.74(-1.27%)
Jul 23, 2009 56.59 58.70 56.45 58.20 31,313 +2.00(+3.56%)
Jul 22, 2009 55.69 56.51 55.55 56.20 75,249 +1.15(+2.09%)
Jul 21, 2009 55.66 55.75 54.50 55.05 34,229 +0.56(+1.03%)
Jul 20, 2009 54.58 54.83 54.07 54.49 26,701 +1.14(+2.14%)
Jul 17, 2009 53.63 53.76 53.30 53.35 15,004 +0.05(+0.09%)
Jul 16, 2009 52.99 53.34 52.65 53.30 14,614 +1.25(+2.40%)
Jul 15, 2009 51.60 52.40 51.41 52.05 42,121 +0.75(+1.46%)
Jul 14, 2009 51.73 51.75 51.00 51.30 28,455 -0.81(-1.55%)
Jul 13, 2009 51.15 52.30 51.15 52.11 21,143 +2.37(+4.76%)
Jul 10, 2009 50.05 50.51 49.42 49.74 9,057 -1.26(-2.47%)
Jul 09, 2009 50.98 51.25 50.58 51.00 23,711 +0.85(+1.69%)
Jul 08, 2009 50.88 51.13 49.90 50.15 23,695 -0.50(-0.99%)
Jul 07, 2009 51.65 51.72 50.58 50.65 45,727 -1.40(-2.69%)
Jul 06, 2009 51.65 52.05 51.24 52.05 18,961 -0.25(-0.48%)
Jul 02, 2009 53.05 53.69 52.06 52.30 51,566 -2.42(-4.42%)
Jul 01, 2009 54.15 55.00 53.90 54.72 10,632 +1.12(+2.09%)
Jun 30, 2009 54.65 54.85 53.16 53.60 39,855 -0.42(-0.78%)
Jun 29, 2009 53.95 54.25 53.91 54.02 11,977 -0.23(-0.42%)
Jun 26, 2009 54.51 54.60 53.94 54.25 134,591 +0.20(+0.37%)
Jun 25, 2009 53.33 54.50 53.20 54.05 18,722 +0.13(+0.24%)
Jun 24, 2009 53.93 54.67 53.45 53.92 39,693 -0.32(-0.59%)
Jun 23, 2009 54.00 54.58 53.50 54.24 131,755 +0.14(+0.26%)
Jun 22, 2009 54.55 54.75 53.82 54.10 47,497 -1.65(-2.96%)
Jun 19, 2009 56.29 56.29 55.52 55.75 28,826 +0.36(+0.65%)
Jun 18, 2009 55.55 56.13 55.32 55.39 14,990 +0.54(+0.98%)
Jun 17, 2009 54.94 55.20 54.36 54.85 18,411 -0.27(-0.49%)
Jun 16, 2009 55.70 56.01 54.91 55.12 60,084 -0.03(-0.05%)
Jun 15, 2009 55.75 55.75 54.66 55.15 23,508 -3.00(-5.16%)
Jun 12, 2009 57.44 58.44 57.44 58.15 35,230 -0.80(-1.36%)
Jun 11, 2009 57.66 59.41 57.66 58.95 16,758 +1.90(+3.33%)
Jun 10, 2009 58.55 60.00 56.75 57.05 17,353 -0.55(-0.95%)
Jun 09, 2009 57.20 58.09 56.94 57.60 17,455 +0.85(+1.50%)
Jun 08, 2009 56.90 57.21 56.35 56.75 14,996 -1.10(-1.90%)
Jun 05, 2009 58.70 58.72 57.30 57.85 35,240 -1.50(-2.53%)
Jun 04, 2009 59.25 59.89 58.97 59.35 32,276 +2.03(+3.54%)
Jun 03, 2009 57.69 57.84 57.00 57.32 16,130 -0.08(-0.14%)
Jun 02, 2009 56.97 57.45 56.85 57.40 57,221 +0.23(+0.40%)
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.