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

Comcast Corp (NQ: CMCSA )

38.11 -0.74 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2012 13.30 13.33 13.16 13.19 30,821,594 -0.04(-0.30%)
Aug 30, 2012 13.29 13.33 13.18 13.23 25,079,634 -0.13(-0.94%)
Aug 29, 2012 13.37 13.44 13.33 13.35 17,661,434 -0.01(-0.06%)
Aug 27, 2012 13.35 13.41 13.31 13.36 22,291,354 +0.01(+0.06%)
Aug 24, 2012 13.31 13.43 13.24 13.35 35,691,560 +0.00(+0.01%)
Aug 23, 2012 13.32 13.38 13.30 13.35 19,561,776 -0.01(-0.07%)
Aug 22, 2012 13.35 13.43 13.33 13.36 28,629,120 -0.03(-0.21%)
Aug 21, 2012 13.33 13.47 13.32 13.39 30,417,284 +0.06(+0.41%)
Aug 20, 2012 13.32 13.42 13.27 13.33 20,401,656 -0.05(-0.35%)
Aug 17, 2012 13.48 13.48 13.33 13.38 26,958,928 -0.05(-0.35%)
Aug 16, 2012 13.51 13.53 13.40 13.43 25,915,136 -0.02(-0.15%)
Aug 15, 2012 13.52 13.54 13.37 13.45 26,975,646 -0.06(-0.48%)
Aug 14, 2012 13.69 13.72 13.50 13.51 31,690,126 -0.08(-0.56%)
Aug 13, 2012 13.62 13.62 13.46 13.59 29,408,092 -0.07(-0.52%)
Aug 10, 2012 13.58 13.67 13.49 13.66 20,077,998 +0.07(+0.52%)
Aug 09, 2012 13.58 13.66 13.51 13.59 29,827,766 +0.02(+0.12%)
Aug 08, 2012 13.58 13.63 13.42 13.57 33,950,020 -0.02(-0.12%)
Aug 07, 2012 13.80 13.83 13.57 13.59 47,522,216 -0.15(-1.12%)
Aug 06, 2012 13.62 13.79 13.53 13.74 31,628,142 +0.13(+0.95%)
Aug 03, 2012 13.59 13.80 13.55 13.61 54,547,428 +0.19(+1.44%)
Aug 02, 2012 13.17 13.55 13.13 13.42 60,831,480 +0.22(+1.70%)
Aug 01, 2012 13.21 13.37 13.17 13.20 56,329,952 +0.39(+3.07%)
Jul 31, 2012 12.67 12.87 12.66 12.80 49,599,532 +0.13(+1.06%)
Jul 30, 2012 12.71 12.81 12.62 12.67 24,652,188 -0.03(-0.23%)
Jul 27, 2012 12.54 12.73 12.48 12.70 38,375,580 +0.27(+2.15%)
Jul 26, 2012 12.55 12.68 12.41 12.43 44,487,348 +0.10(+0.78%)
Jul 25, 2012 12.41 12.42 12.23 12.33 22,007,998 -0.02(-0.13%)
Jul 24, 2012 12.37 12.39 12.21 12.35 34,682,628 +0.01(+0.10%)
Jul 23, 2012 12.45 12.50 12.31 12.34 35,983,840 -0.32(-2.52%)
Jul 20, 2012 12.70 12.75 12.61 12.66 31,482,394 -0.08(-0.62%)
Jul 19, 2012 12.74 12.89 12.66 12.74 28,785,468 -0.00(-0.03%)
Jul 18, 2012 12.68 12.76 12.57 12.74 28,724,732 +0.02(+0.19%)
Jul 17, 2012 12.54 12.74 12.48 12.72 33,966,880 +0.20(+1.57%)
Jul 16, 2012 12.46 12.53 12.41 12.52 25,426,944 -0.02(-0.13%)
Jul 13, 2012 12.24 12.55 12.23 12.54 26,607,894 +0.30(+2.48%)
Jul 12, 2012 12.36 12.38 12.21 12.23 45,130,884 -0.25(-1.99%)
Jul 11, 2012 12.31 12.51 12.30 12.48 35,770,348 +0.15(+1.21%)
Jul 10, 2012 12.39 12.57 12.26 12.33 32,543,850 +0.03(+0.26%)
Jul 09, 2012 12.37 12.40 12.28 12.30 27,092,930 -0.04(-0.29%)
Jul 06, 2012 12.31 12.52 12.27 12.33 26,373,332 -0.04(-0.29%)
Jul 05, 2012 12.55 12.61 12.36 12.37 24,900,288 -0.23(-1.81%)
Jul 03, 2012 12.68 12.74 12.55 12.60 20,419,240 -0.09(-0.70%)
Jul 02, 2012 12.63 12.78 12.57 12.69 29,893,590 +0.11(+0.89%)
Jun 29, 2012 12.41 12.58 12.27 12.57 41,034,668 +0.43(+3.54%)
Jun 28, 2012 12.06 12.16 11.96 12.14 31,412,242 +0.00(+0.00%)
Jun 27, 2012 12.04 12.25 12.02 12.14 35,822,552 +0.18(+1.52%)
Jun 26, 2012 11.88 12.01 11.80 11.96 26,566,644 +0.10(+0.82%)
Jun 25, 2012 12.00 12.01 11.82 11.87 29,647,864 -0.20(-1.64%)
Jun 22, 2012 12.03 12.11 11.96 12.06 46,715,204 +0.06(+0.51%)
Jun 21, 2012 12.26 12.26 11.99 12.00 36,451,368 -0.20(-1.65%)
Jun 20, 2012 12.24 12.28 12.09 12.20 39,262,780 -0.05(-0.38%)
Jun 19, 2012 12.23 12.38 12.15 12.25 34,213,360 +0.06(+0.48%)
Jun 18, 2012 12.17 12.29 12.12 12.19 31,088,008 +0.03(+0.23%)
Jun 15, 2012 12.07 12.20 11.97 12.16 53,707,496 +0.15(+1.24%)
Jun 14, 2012 11.78 12.04 11.76 12.02 39,433,968 +0.29(+2.43%)
Jun 13, 2012 11.89 11.91 11.66 11.73 35,845,300 -0.18(-1.54%)
Jun 12, 2012 11.79 11.92 11.71 11.91 63,833,540 +0.20(+1.70%)
Jun 11, 2012 11.91 11.97 11.70 11.71 30,337,880 -0.13(-1.09%)
Jun 08, 2012 11.67 11.87 11.67 11.84 38,894,120 +0.10(+0.87%)
Jun 07, 2012 11.78 11.85 11.70 11.74 43,153,252 +0.10(+0.86%)
Jun 06, 2012 11.40 11.65 11.36 11.64 33,818,340 +0.28(+2.50%)
Jun 05, 2012 11.31 11.39 11.27 11.36 35,157,328 +0.03(+0.28%)
Jun 04, 2012 11.23 11.37 11.21 11.33 54,292,720 +0.13(+1.12%)
Jun 01, 2012 11.18 11.28 11.09 11.20 52,811,888 -0.11(-0.97%)
May 31, 2012 11.33 11.42 11.24 11.31 33,754,216 -0.02(-0.14%)
May 30, 2012 11.36 11.41 11.31 11.33 26,324,366 -0.11(-0.92%)
May 29, 2012 11.33 11.46 11.28 11.43 25,316,876 +0.14(+1.28%)
May 25, 2012 11.35 11.41 11.23 11.29 23,843,708 -0.03(-0.28%)
May 24, 2012 11.28 11.41 11.23 11.32 32,580,428 +0.05(+0.49%)
May 23, 2012 11.24 11.28 11.11 11.26 26,072,338 -0.07(-0.59%)
May 22, 2012 11.23 11.39 11.20 11.33 30,519,708 +0.10(+0.87%)
May 21, 2012 11.06 11.25 10.99 11.23 26,856,678 +0.17(+1.54%)
May 18, 2012 11.14 11.20 11.03 11.06 42,343,072 -0.03(-0.26%)
May 17, 2012 11.28 11.29 11.09 11.09 25,057,388 -0.20(-1.73%)
May 16, 2012 11.30 11.42 11.27 11.29 29,116,636 +0.00(+0.00%)
May 15, 2012 11.30 11.48 11.24 11.29 29,087,406 -0.02(-0.14%)
May 14, 2012 11.42 11.48 11.28 11.30 36,474,456 -0.19(-1.67%)
May 11, 2012 11.57 11.67 11.49 11.50 27,584,108 -0.10(-0.84%)
May 10, 2012 11.50 11.63 11.47 11.59 30,581,552 +0.18(+1.58%)
May 09, 2012 11.39 11.52 11.37 11.41 38,059,116 -0.09(-0.78%)
May 08, 2012 11.55 11.60 11.39 11.50 39,864,164 -0.09(-0.78%)
May 07, 2012 11.44 11.66 11.39 11.59 32,375,928 +0.07(+0.61%)
May 04, 2012 11.75 11.81 11.51 11.52 40,943,544 -0.36(-3.00%)
May 03, 2012 11.93 12.03 11.79 11.88 34,393,068 -0.02(-0.18%)
May 02, 2012 11.80 11.96 11.56 11.90 72,333,256 -0.07(-0.60%)
May 01, 2012 11.85 12.08 11.84 11.97 55,785,536 +0.10(+0.84%)
Apr 30, 2012 11.82 11.92 11.80 11.87 22,079,542 +0.03(+0.21%)
Apr 27, 2012 11.85 11.91 11.69 11.85 37,316,148 +0.02(+0.13%)
Apr 26, 2012 11.55 11.87 11.55 11.83 46,741,800 +0.23(+1.99%)
Apr 25, 2012 11.58 11.64 11.50 11.60 28,072,948 +0.12(+1.02%)
Apr 24, 2012 11.42 11.54 11.40 11.48 30,194,804 +0.12(+1.07%)
Apr 23, 2012 11.46 11.46 11.29 11.36 38,011,924 -0.16(-1.39%)
Apr 20, 2012 11.56 11.64 11.51 11.52 36,000,140 -0.01(-0.08%)
Apr 19, 2012 11.62 11.76 11.51 11.53 29,633,506 -0.15(-1.29%)
Apr 18, 2012 11.71 11.75 11.66 11.68 23,196,064 -0.09(-0.76%)
Apr 17, 2012 11.69 11.81 11.62 11.77 22,485,298 +0.13(+1.09%)
Apr 16, 2012 11.57 11.68 11.54 11.65 23,387,564 +0.10(+0.90%)
Apr 13, 2012 11.60 11.65 11.53 11.54 29,595,272 -0.07(-0.61%)
Apr 12, 2012 11.37 11.65 11.33 11.61 37,007,876 +0.28(+2.43%)
Apr 11, 2012 11.30 11.38 11.24 11.34 23,299,292 +0.13(+1.13%)
Apr 10, 2012 11.42 11.43 11.17 11.21 31,756,714 -0.27(-2.32%)
Apr 09, 2012 11.40 11.51 11.35 11.48 26,763,656 -0.09(-0.78%)
Apr 05, 2012 11.42 11.57 11.38 11.57 28,853,844 +0.09(+0.82%)
Apr 04, 2012 11.54 11.57 11.38 11.47 28,510,638 -0.13(-1.15%)
Apr 03, 2012 11.68 11.71 11.52 11.60 32,819,126 -0.15(-1.30%)
Apr 02, 2012 11.64 11.79 11.57 11.76 30,288,112 +0.08(+0.68%)
Mar 30, 2012 11.67 11.69 11.57 11.68 25,291,084 +0.07(+0.60%)
Mar 29, 2012 11.57 11.62 11.48 11.61 31,464,968 -0.04(-0.30%)
Mar 28, 2012 11.69 11.75 11.60 11.64 34,931,440 -0.10(-0.83%)
Mar 27, 2012 11.78 11.83 11.73 11.74 30,420,924 -0.07(-0.59%)
Mar 26, 2012 11.71 11.82 11.65 11.81 34,708,396 +0.14(+1.22%)
Mar 23, 2012 11.65 11.67 11.53 11.67 21,549,690 +0.04(+0.32%)
Mar 22, 2012 11.50 11.64 11.49 11.63 31,197,184 +0.07(+0.61%)
Mar 21, 2012 11.58 11.64 11.49 11.56 28,369,376 -0.02(-0.20%)
Mar 20, 2012 11.56 11.65 11.46 11.58 26,870,912 -0.04(-0.30%)
Mar 19, 2012 11.43 11.67 11.39 11.62 25,198,986 +0.14(+1.22%)
Mar 16, 2012 11.57 11.61 11.44 11.48 53,686,980 -0.12(-1.01%)
Mar 15, 2012 11.59 11.63 11.45 11.60 29,328,364 +0.01(+0.05%)
Mar 14, 2012 11.67 11.67 11.57 11.59 28,692,018 -0.10(-0.85%)
Mar 13, 2012 11.61 11.69 11.54 11.69 29,524,822 +0.17(+1.45%)
Mar 12, 2012 11.55 11.62 11.50 11.52 22,550,750 -0.09(-0.77%)
Mar 09, 2012 11.60 11.62 11.55 11.61 23,470,004 +0.09(+0.74%)
Mar 08, 2012 11.46 11.58 11.44 11.53 26,176,874 +0.15(+1.30%)
Mar 07, 2012 11.27 11.41 11.21 11.38 33,047,090 +0.12(+1.11%)
Mar 06, 2012 11.23 11.35 11.18 11.25 37,169,276 -0.07(-0.62%)
Mar 05, 2012 11.36 11.37 11.21 11.32 34,292,016 -0.05(-0.48%)
Mar 02, 2012 11.43 11.52 11.32 11.38 28,613,714 -0.08(-0.71%)
Mar 01, 2012 11.44 11.53 11.40 11.46 33,649,960 +0.02(+0.15%)
Feb 29, 2012 11.44 11.50 11.39 11.44 43,814,868 +0.01(+0.12%)
Feb 28, 2012 11.36 11.44 11.30 11.43 35,194,764 +0.07(+0.62%)
Feb 27, 2012 11.25 11.44 11.25 11.36 31,223,688 +0.00(+0.00%)
Feb 24, 2012 11.64 11.64 11.30 11.36 41,492,640 -0.24(-2.08%)
Feb 23, 2012 11.37 11.61 11.36 11.60 51,441,944 +0.21(+1.81%)
Feb 22, 2012 11.27 11.40 11.22 11.39 54,163,784 +0.08(+0.72%)
Feb 21, 2012 11.33 11.35 11.25 11.31 37,053,832 -0.04(-0.34%)
Feb 17, 2012 11.09 11.39 11.05 11.35 60,461,044 +0.20(+1.83%)
Feb 16, 2012 11.18 11.21 11.05 11.15 51,288,160 +0.05(+0.44%)
Feb 15, 2012 11.28 11.30 11.01 11.10 90,624,352 +0.49(+4.66%)
Feb 14, 2012 10.59 10.65 10.48 10.60 42,980,604 -0.06(-0.58%)
Feb 13, 2012 10.66 10.71 10.61 10.67 20,630,890 +0.09(+0.87%)
Feb 10, 2012 10.61 10.64 10.51 10.57 27,509,506 -0.11(-1.04%)
Feb 09, 2012 10.61 10.70 10.55 10.69 35,850,304 +0.08(+0.77%)
Feb 08, 2012 10.53 10.62 10.44 10.60 32,683,190 +0.06(+0.59%)
Feb 07, 2012 10.51 10.56 10.41 10.54 31,310,614 +0.00(+0.00%)
Feb 06, 2012 10.54 10.58 10.48 10.54 33,251,728 -0.02(-0.22%)
Feb 03, 2012 10.50 10.58 10.47 10.57 35,039,968 +0.18(+1.72%)
Feb 02, 2012 10.43 10.50 10.37 10.39 44,544,580 -0.06(-0.60%)
Feb 01, 2012 10.40 10.57 10.34 10.45 41,331,832 +0.11(+1.02%)
Jan 31, 2012 10.31 10.35 10.22 10.34 41,497,216 +0.09(+0.83%)
Jan 30, 2012 10.20 10.34 10.06 10.26 46,894,288 +0.01(+0.11%)
Jan 27, 2012 10.24 10.35 10.20 10.25 36,918,864 +0.01(+0.08%)
Jan 26, 2012 10.25 10.43 10.18 10.24 47,668,688 +0.07(+0.73%)
Jan 25, 2012 10.02 10.20 9.966 10.16 46,489,320 +0.10(+1.01%)
Jan 24, 2012 10.04 10.08 9.962 10.06 25,757,634 -0.03(-0.27%)
Jan 23, 2012 10.09 10.24 10.03 10.09 34,814,240 -0.05(-0.54%)
Jan 20, 2012 10.07 10.16 10.02 10.14 39,300,868 +0.08(+0.77%)
Jan 19, 2012 10.01 10.09 9.985 10.07 25,792,056 +0.06(+0.58%)
Jan 18, 2012 9.935 10.05 9.849 10.01 37,848,428 +0.07(+0.72%)
Jan 17, 2012 9.966 10.06 9.896 9.937 30,795,194 +0.06(+0.61%)
Jan 13, 2012 9.892 9.919 9.786 9.877 25,854,598 -0.05(-0.47%)
Jan 12, 2012 9.900 9.974 9.849 9.923 28,424,840 +0.03(+0.31%)
Jan 11, 2012 9.880 9.962 9.810 9.892 30,239,048 +0.01(+0.08%)
Jan 10, 2012 9.939 10.00 9.857 9.884 49,962,304 +0.07(+0.75%)
Jan 09, 2012 9.674 9.873 9.670 9.810 50,653,208 +0.20(+2.13%)
Jan 06, 2012 9.690 9.740 9.565 9.606 24,705,296 -0.10(-1.06%)
Jan 05, 2012 9.604 9.740 9.530 9.709 57,416,764 +0.09(+0.89%)
Jan 04, 2012 9.538 9.631 9.487 9.624 44,569,120 +0.40(+4.30%)
Dec 30, 2011 9.231 9.285 9.207 9.227 14,558,782 -0.00(-0.03%)
Dec 29, 2011 9.129 9.241 9.106 9.230 18,226,798 +0.15(+1.60%)
Dec 28, 2011 9.195 9.226 9.048 9.084 20,209,430 -0.13(-1.45%)
Dec 27, 2011 9.233 9.257 9.156 9.218 15,793,346 -0.02(-0.17%)
Dec 23, 2011 9.202 9.262 9.156 9.233 23,545,302 +0.10(+1.06%)
Dec 21, 2011 9.098 9.164 9.017 9.137 35,412,136 +0.08(+0.83%)
Dec 20, 2011 9.009 9.164 8.986 9.061 48,622,436 +0.21(+2.32%)
Dec 19, 2011 9.048 9.063 8.796 8.856 34,741,656 -0.18(-1.99%)
Dec 16, 2011 9.086 9.295 8.993 9.036 76,715,416 +0.02(+0.17%)
Dec 15, 2011 9.017 9.125 9.005 9.020 41,414,272 +0.04(+0.47%)
Dec 14, 2011 8.970 9.020 8.896 8.978 39,692,472 -0.00(-0.04%)
Dec 13, 2011 9.109 9.171 8.939 8.982 46,653,356 -0.03(-0.34%)
Dec 12, 2011 8.726 9.055 8.664 9.013 52,099,140 +0.23(+2.60%)
Dec 09, 2011 8.757 8.865 8.742 8.784 36,045,732 +0.08(+0.93%)
Dec 08, 2011 8.877 8.896 8.680 8.703 37,771,448 -0.26(-2.85%)
Dec 07, 2011 8.943 9.036 8.811 8.958 37,218,996 -0.02(-0.26%)
Dec 06, 2011 9.001 9.098 8.935 8.982 52,938,204 +0.02(+0.17%)
Dec 05, 2011 9.253 9.253 8.900 8.966 54,791,912 -0.08(-0.90%)
Dec 02, 2011 9.020 9.179 8.858 9.048 85,043,016 +0.31(+3.50%)
Dec 01, 2011 8.792 8.852 8.699 8.742 31,212,060 -0.04(-0.44%)
Nov 30, 2011 8.649 8.889 8.633 8.780 59,431,100 +0.36(+4.23%)
Nov 29, 2011 8.420 8.536 8.401 8.424 49,296,672 +0.00(+0.00%)
Nov 28, 2011 8.327 8.474 8.285 8.424 44,135,816 +0.29(+3.57%)
Nov 25, 2011 8.106 8.238 8.095 8.133 14,269,417 -0.03(-0.33%)
Nov 23, 2011 8.219 8.273 8.161 8.161 43,456,968 -0.12(-1.50%)
Nov 22, 2011 8.288 8.319 8.159 8.285 46,629,736 -0.05(-0.60%)
Nov 21, 2011 8.168 8.377 8.122 8.335 54,797,044 +0.03(+0.42%)
Nov 18, 2011 8.234 8.327 8.164 8.300 43,530,816 +0.07(+0.85%)
Nov 17, 2011 8.331 8.416 8.184 8.230 57,673,364 -0.10(-1.21%)
Nov 16, 2011 8.532 8.571 8.304 8.331 48,690,620 -0.31(-3.54%)
Nov 15, 2011 8.556 8.691 8.525 8.637 31,892,944 +0.03(+0.41%)
Nov 14, 2011 8.680 8.745 8.548 8.602 30,806,170 -0.12(-1.38%)
Nov 11, 2011 8.726 8.809 8.652 8.722 45,868,968 +0.14(+1.58%)
Nov 10, 2011 8.436 8.629 8.408 8.587 43,063,984 +0.22(+2.59%)
Nov 09, 2011 8.614 8.621 8.319 8.370 81,446,680 -0.45(-5.05%)
Nov 08, 2011 8.831 8.858 8.618 8.815 40,475,500 +0.04(+0.49%)
Nov 07, 2011 8.788 8.836 8.621 8.773 43,600,836 -0.04(-0.44%)
Nov 04, 2011 8.951 8.962 8.730 8.811 51,023,960 -0.22(-2.44%)
Nov 03, 2011 8.978 9.075 8.823 9.032 54,098,788 +0.12(+1.30%)
Nov 02, 2011 9.168 9.241 8.881 8.916 63,880,344 +0.02(+0.17%)
Nov 01, 2011 8.881 9.009 8.742 8.900 73,249,680 -0.18(-2.00%)
Oct 31, 2011 9.214 9.245 9.044 9.082 46,891,368 -0.15(-1.68%)
Oct 28, 2011 9.431 9.501 9.084 9.237 96,839,872 -0.29(-3.01%)
Oct 27, 2011 9.756 9.807 9.261 9.524 98,388,384 -0.08(-0.85%)
Oct 26, 2011 9.439 9.679 9.357 9.605 66,089,068 +0.23(+2.44%)
Oct 25, 2011 9.493 9.536 9.346 9.377 38,786,812 -0.18(-1.86%)
Oct 24, 2011 9.415 9.594 9.384 9.555 39,056,652 +0.13(+1.42%)
Oct 21, 2011 9.214 9.435 9.202 9.421 45,377,320 +0.29(+3.20%)
Oct 20, 2011 9.144 9.245 8.920 9.129 38,770,596 +0.01(+0.13%)
Oct 19, 2011 9.210 9.303 9.036 9.117 47,322,828 -0.09(-1.01%)
Oct 18, 2011 9.086 9.311 8.908 9.210 45,719,464 +0.14(+1.54%)
Oct 17, 2011 9.214 9.245 9.009 9.071 31,757,964 -0.20(-2.17%)
Oct 14, 2011 9.183 9.307 9.094 9.272 36,659,364 +0.15(+1.61%)
Oct 13, 2011 9.113 9.175 9.024 9.125 38,623,804 -0.02(-0.17%)
Oct 12, 2011 8.974 9.226 8.893 9.140 49,851,004 +0.24(+2.70%)
Oct 11, 2011 8.904 8.993 8.838 8.900 33,644,608 -0.03(-0.30%)
Oct 10, 2011 8.699 8.927 8.699 8.927 30,232,552 +0.38(+4.49%)
Oct 07, 2011 8.594 8.664 8.468 8.544 47,878,520 -0.01(-0.14%)
Oct 06, 2011 8.505 8.567 8.337 8.556 40,320,956 +0.18(+2.13%)
Oct 05, 2011 8.234 8.393 8.087 8.377 52,952,408 +0.18(+2.17%)
Oct 04, 2011 7.735 8.215 7.638 8.199 84,824,896 +0.31(+3.98%)
Oct 03, 2011 7.990 8.207 7.878 7.886 67,069,052 -0.17(-2.15%)
Sep 30, 2011 8.240 8.298 8.043 8.059 57,623,396 -0.30(-3.55%)
Sep 29, 2011 8.606 8.660 8.205 8.356 53,220,012 -0.12(-1.39%)
Sep 28, 2011 8.625 8.814 8.440 8.473 53,061,196 -0.13(-1.50%)
Sep 27, 2011 8.591 8.787 8.517 8.602 42,839,888 +0.17(+1.96%)
Sep 26, 2011 8.282 8.463 8.186 8.436 42,722,372 +0.19(+2.34%)
Sep 23, 2011 8.047 8.290 7.943 8.244 54,046,076 +0.15(+1.81%)
Sep 22, 2011 8.194 8.244 7.949 8.097 72,043,184 -0.32(-3.84%)
Sep 21, 2011 8.725 8.756 8.409 8.421 51,086,700 -0.33(-3.79%)
Sep 20, 2011 8.856 9.014 8.743 8.752 48,626,168 -0.05(-0.61%)
Sep 19, 2011 8.706 8.849 8.621 8.806 35,688,080 -0.03(-0.35%)
Sep 16, 2011 8.760 8.845 8.652 8.837 62,058,348 +0.13(+1.46%)
Sep 15, 2011 8.579 8.729 8.529 8.710 34,806,428 +0.24(+2.87%)
Sep 14, 2011 8.475 8.594 8.317 8.467 69,989,088 +0.05(+0.64%)
Sep 13, 2011 8.182 8.440 8.144 8.413 63,811,852 +0.27(+3.31%)
Sep 12, 2011 7.936 8.159 7.893 8.144 52,219,920 +0.09(+1.10%)
Sep 09, 2011 8.186 8.205 7.993 8.055 77,575,696 -0.20(-2.38%)
Sep 08, 2011 8.205 8.348 8.186 8.252 57,110,576 +0.01(+0.14%)
Sep 07, 2011 8.063 8.263 8.024 8.240 35,114,816 +0.26(+3.28%)
Sep 06, 2011 7.855 8.001 7.801 7.978 39,299,296 -0.11(-1.36%)
Sep 02, 2011 8.186 8.226 8.030 8.088 42,745,204 -0.24(-2.89%)
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.