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

National Cinemedia (NQ: NCMI )

4.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2008 77.34 79.18 76.44 77.93 100,416 +0.82(+1.07%)
May 29, 2008 75.50 79.18 74.45 77.11 40,039 +1.10(+1.44%)
May 28, 2008 76.13 77.77 74.21 76.01 53,038 +0.08(+0.10%)
May 27, 2008 75.39 76.25 74.76 75.93 42,855 +0.86(+1.15%)
May 26, 2008 76.21 78.60 74.80 75.07 79,222 +0.00(+0.00%)
May 23, 2008 76.21 78.60 74.80 75.07 79,222 -1.64(-2.14%)
May 22, 2008 76.05 78.95 75.50 76.72 101,138 +0.78(+1.03%)
May 21, 2008 75.66 76.99 74.41 75.93 129,306 +0.47(+0.62%)
May 20, 2008 77.34 77.34 73.74 75.46 91,830 -2.39(-3.07%)
May 19, 2008 76.09 77.89 74.33 77.85 100,662 +1.57(+2.05%)
May 16, 2008 78.17 78.75 75.31 76.29 134,552 -1.29(-1.67%)
May 15, 2008 77.23 79.18 76.19 77.58 32,213 +0.20(+0.25%)
May 14, 2008 78.21 78.60 76.72 77.38 53,758 -0.67(-0.85%)
May 13, 2008 76.95 78.95 75.05 78.05 76,665 +1.14(+1.48%)
May 12, 2008 74.17 77.42 73.62 76.91 118,954 +2.39(+3.21%)
May 09, 2008 75.03 78.05 72.76 74.52 143,089 -1.06(-1.40%)
May 08, 2008 76.99 77.19 74.09 75.58 104,215 -1.37(-1.78%)
May 07, 2008 74.76 77.85 73.62 76.95 300,042 -4.15(-5.12%)
May 06, 2008 78.64 82.94 78.56 81.10 100,654 +2.15(+2.73%)
May 05, 2008 81.22 81.22 78.64 78.95 60,396 -2.94(-3.59%)
May 02, 2008 80.48 83.06 78.76 81.89 85,434 +1.92(+2.40%)
May 01, 2008 75.03 80.99 74.80 79.97 71,711 +4.93(+6.58%)
Apr 30, 2008 76.72 79.50 74.76 75.03 80,796 -1.29(-1.69%)
Apr 29, 2008 79.54 80.44 76.01 76.33 94,661 -3.05(-3.85%)
Apr 28, 2008 78.83 80.32 78.32 79.38 68,836 +0.31(+0.40%)
Apr 25, 2008 81.57 82.20 78.32 79.07 33,006 -2.00(-2.46%)
Apr 24, 2008 79.30 82.36 78.32 81.06 32,082 +2.00(+2.53%)
Apr 23, 2008 80.05 80.28 77.97 79.07 41,916 -0.63(-0.79%)
Apr 22, 2008 82.63 83.30 78.68 79.69 70,024 -3.17(-3.83%)
Apr 21, 2008 84.59 84.75 81.06 82.87 71,946 -2.51(-2.94%)
Apr 18, 2008 86.39 88.70 84.86 85.37 56,865 -0.12(-0.14%)
Apr 17, 2008 86.66 87.33 85.22 85.49 48,322 -1.72(-1.98%)
Apr 16, 2008 84.51 89.21 84.51 87.21 49,831 +3.02(+3.58%)
Apr 15, 2008 81.61 84.39 79.38 84.20 46,984 +2.98(+3.66%)
Apr 14, 2008 83.22 83.26 80.79 81.22 25,385 +0.35(+0.44%)
Apr 11, 2008 83.53 85.84 80.44 80.87 34,069 -3.21(-3.82%)
Apr 10, 2008 82.79 85.96 81.26 84.08 44,093 +1.49(+1.80%)
Apr 09, 2008 86.31 86.31 81.81 82.59 50,514 -3.52(-4.09%)
Apr 08, 2008 86.35 87.13 84.43 86.12 29,993 -1.29(-1.48%)
Apr 07, 2008 88.66 88.66 86.08 87.41 46,245 -0.82(-0.93%)
Apr 04, 2008 88.90 89.37 86.94 88.23 44,768 -0.47(-0.53%)
Apr 03, 2008 87.41 89.93 86.23 88.70 56,406 +0.67(+0.76%)
Apr 02, 2008 89.52 90.35 86.74 88.03 47,192 -1.33(-1.49%)
Apr 01, 2008 89.91 90.93 88.66 89.37 74,397 +1.33(+1.51%)
Mar 31, 2008 87.45 89.25 86.62 88.03 31,263 +0.74(+0.85%)
Mar 28, 2008 88.78 90.27 86.27 87.29 61,612 -1.57(-1.76%)
Mar 27, 2008 90.31 91.01 88.15 88.86 24,936 -1.14(-1.26%)
Mar 26, 2008 88.39 91.60 87.17 89.99 87,791 +1.37(+1.55%)
Mar 25, 2008 88.23 91.64 86.78 88.62 160,985 +0.39(+0.44%)
Mar 24, 2008 84.90 89.64 84.47 88.23 102,938 +3.84(+4.55%)
Mar 21, 2008 83.49 86.55 81.26 84.39 383,250 +0.00(+0.00%)
Mar 20, 2008 83.49 86.55 81.26 84.39 383,250 +2.15(+2.62%)
Mar 19, 2008 82.28 84.20 80.83 82.24 78,038 -0.27(-0.33%)
Mar 18, 2008 81.14 82.51 79.50 82.51 74,779 +3.09(+3.90%)
Mar 17, 2008 80.91 81.30 77.54 79.42 108,530 -3.45(-4.16%)
Mar 14, 2008 87.68 87.68 81.10 82.87 54,657 -3.88(-4.47%)
Mar 13, 2008 85.14 87.88 84.35 86.74 56,960 +0.43(+0.50%)
Mar 12, 2008 90.46 90.46 85.06 86.31 70,463 -2.00(-2.26%)
Mar 11, 2008 88.66 93.09 87.21 88.31 85,058 +2.47(+2.87%)
Mar 10, 2008 87.41 89.41 84.39 85.84 46,699 -1.02(-1.17%)
Mar 07, 2008 89.25 91.05 86.74 86.86 53,442 -4.11(-4.52%)
Mar 06, 2008 92.81 94.97 89.29 90.97 61,134 -3.09(-3.29%)
Mar 05, 2008 91.48 94.42 88.50 94.07 52,541 +3.21(+3.53%)
Mar 04, 2008 87.45 92.23 87.33 90.85 79,882 +2.31(+2.61%)
Mar 03, 2008 82.47 89.68 82.47 88.54 84,111 +4.15(+4.92%)
Feb 29, 2008 85.22 87.09 82.24 84.39 88,135 -2.66(-3.06%)
Feb 28, 2008 87.49 89.41 85.72 87.06 72,670 +0.43(+0.50%)
Feb 27, 2008 82.47 86.66 82.24 86.62 51,135 +2.51(+2.98%)
Feb 26, 2008 81.49 84.82 80.44 84.12 77,892 +1.92(+2.33%)
Feb 25, 2008 83.77 84.82 80.28 82.20 73,304 -1.72(-2.05%)
Feb 22, 2008 82.83 84.31 80.99 83.92 67,652 +0.94(+1.13%)
Feb 21, 2008 85.72 87.68 80.99 82.98 60,410 -2.94(-3.42%)
Feb 20, 2008 85.61 87.25 83.96 85.92 41,372 -0.12(-0.14%)
Feb 19, 2008 88.19 88.39 84.67 86.04 52,190 -0.82(-0.95%)
Feb 18, 2008 91.99 91.99 86.23 86.86 52,392 +0.00(+0.00%)
Feb 15, 2008 91.99 91.99 86.23 86.86 52,392 -4.46(-4.89%)
Feb 14, 2008 93.40 93.40 88.74 91.32 39,750 -1.68(-1.81%)
Feb 13, 2008 93.09 93.32 89.13 93.01 30,958 +1.02(+1.11%)
Feb 12, 2008 88.97 93.13 87.64 91.99 33,609 +3.29(+3.71%)
Feb 11, 2008 88.78 90.15 85.57 88.70 29,889 -0.23(-0.26%)
Feb 08, 2008 91.36 93.20 87.60 88.94 32,018 -3.02(-3.28%)
Feb 07, 2008 91.36 94.18 88.58 91.95 56,330 +0.23(+0.26%)
Feb 06, 2008 95.79 95.91 91.44 91.72 55,872 -2.94(-3.10%)
Feb 05, 2008 92.34 97.04 91.64 94.65 47,226 -0.20(-0.21%)
Feb 04, 2008 94.14 95.55 91.76 94.85 55,126 +0.63(+0.67%)
Feb 01, 2008 89.80 94.46 86.23 94.22 51,368 +4.97(+5.57%)
Jan 31, 2008 88.50 90.78 84.00 89.25 153,725 -0.55(-0.61%)
Jan 30, 2008 88.78 92.85 87.60 89.80 34,461 +0.00(+0.00%)
Jan 29, 2008 90.85 90.85 86.16 89.80 74,228 -0.04(-0.04%)
Jan 28, 2008 82.28 89.84 79.50 89.84 66,667 +7.21(+8.72%)
Jan 25, 2008 82.40 83.53 79.89 82.63 58,451 +1.25(+1.54%)
Jan 24, 2008 82.47 84.37 79.34 81.38 97,957 -0.47(-0.57%)
Jan 23, 2008 82.24 85.45 78.05 81.85 117,161 -3.45(-4.04%)
Jan 22, 2008 82.32 87.21 82.24 85.29 53,697 -0.47(-0.55%)
Jan 21, 2008 84.16 87.80 83.34 85.76 88,584 +0.00(+0.00%)
Jan 18, 2008 84.16 87.80 83.34 85.76 88,584 +1.10(+1.30%)
Jan 17, 2008 88.86 88.86 83.81 84.67 89,412 -4.03(-4.55%)
Jan 16, 2008 86.90 91.79 84.08 88.70 93,330 +0.74(+0.85%)
Jan 15, 2008 89.05 89.33 85.92 87.96 69,634 -2.55(-2.81%)
Jan 14, 2008 89.99 90.50 86.04 90.50 90,152 +3.76(+4.33%)
Jan 11, 2008 88.62 89.29 85.22 86.74 70,510 -3.33(-3.70%)
Jan 10, 2008 82.36 92.81 82.36 90.07 205,362 +6.58(+7.88%)
Jan 09, 2008 75.42 85.06 75.23 83.49 158,796 +7.64(+10.07%)
Jan 08, 2008 78.32 80.28 75.31 75.86 114,631 -2.39(-3.05%)
Jan 07, 2008 75.74 78.87 75.35 78.24 143,276 +2.70(+3.58%)
Jan 04, 2008 78.68 80.20 75.31 75.54 180,094 -3.64(-4.60%)
Jan 03, 2008 80.12 81.69 76.83 79.18 269,062 -2.55(-3.11%)
Jan 02, 2008 92.34 92.77 79.89 81.73 457,871 -17.00(-17.22%)
Jan 01, 2008 98.33 99.67 95.40 98.73 38,626 +0.00(+0.00%)
Dec 31, 2007 98.33 99.67 95.40 98.73 38,626 -0.27(-0.28%)
Dec 28, 2007 97.00 101.62 96.57 99.00 16,226 +3.41(+3.56%)
Dec 27, 2007 99.47 99.51 93.79 95.59 37,131 -4.07(-4.09%)
Dec 26, 2007 99.23 101.23 96.34 99.67 33,211 -0.71(-0.70%)
Dec 24, 2007 96.92 100.53 93.60 100.37 13,277 +4.15(+4.31%)
Dec 21, 2007 96.30 96.92 93.32 96.22 139,178 +1.49(+1.57%)
Dec 20, 2007 96.42 97.28 92.38 94.73 50,504 -0.20(-0.21%)
Dec 19, 2007 95.01 96.45 93.09 94.93 64,754 -0.59(-0.61%)
Dec 18, 2007 94.93 97.04 93.56 95.51 91,623 +1.41(+1.50%)
Dec 17, 2007 94.34 96.30 91.99 94.10 113,513 -0.98(-1.03%)
Dec 14, 2007 95.98 97.59 94.42 95.08 61,449 -2.43(-2.49%)
Dec 13, 2007 97.51 98.26 95.79 97.51 57,842 -0.78(-0.80%)
Dec 12, 2007 101.08 101.82 96.42 98.30 42,773 +0.63(+0.64%)
Dec 11, 2007 101.23 103.70 97.28 97.67 61,448 -2.94(-2.92%)
Dec 10, 2007 99.39 101.39 97.20 100.61 23,253 +1.41(+1.42%)
Dec 07, 2007 98.49 99.20 97.12 99.20 55,506 +1.17(+1.20%)
Dec 06, 2007 95.40 99.70 95.40 98.02 54,165 +2.82(+2.96%)
Dec 05, 2007 103.74 104.21 94.85 95.20 76,929 -6.42(-6.32%)
Dec 04, 2007 106.72 106.72 101.35 101.62 62,924 -6.70(-6.18%)
Dec 03, 2007 109.50 111.96 106.68 108.32 57,669 -0.08(-0.07%)
Nov 30, 2007 109.46 110.24 104.68 108.40 148,194 +0.55(+0.51%)
Nov 29, 2007 106.60 109.50 103.46 107.85 82,582 +0.82(+0.77%)
Nov 28, 2007 98.77 107.03 98.77 107.03 97,439 +9.71(+9.98%)
Nov 27, 2007 93.40 99.35 93.28 97.32 62,649 +4.15(+4.46%)
Nov 26, 2007 96.65 98.84 93.13 93.16 29,646 -3.76(-3.88%)
Nov 23, 2007 98.84 100.02 96.26 96.92 25,797 -0.67(-0.68%)
Nov 21, 2007 105.19 105.42 97.39 97.59 81,672 -7.21(-6.88%)
Nov 20, 2007 107.19 108.44 102.99 104.80 68,416 -2.82(-2.62%)
Nov 19, 2007 111.10 111.14 101.19 107.61 112,230 -5.13(-4.55%)
Nov 16, 2007 99.82 114.12 99.82 112.75 80,116 +12.85(+12.86%)
Nov 15, 2007 99.23 101.62 97.86 99.90 26,014 +0.00(+0.00%)
Nov 14, 2007 99.70 100.64 97.67 99.90 29,315 +0.86(+0.87%)
Nov 13, 2007 94.97 99.43 94.97 99.04 74,335 +4.78(+5.07%)
Nov 12, 2007 103.42 105.70 93.75 94.26 65,129 -9.48(-9.14%)
Nov 09, 2007 99.78 106.48 99.31 103.74 146,201 +2.39(+2.36%)
Nov 08, 2007 101.35 103.42 99.27 101.35 58,651 +1.37(+1.37%)
Nov 07, 2007 103.89 104.40 99.74 99.98 32,682 -5.36(-5.09%)
Nov 06, 2007 101.39 105.34 98.69 105.34 38,638 +3.68(+3.62%)
Nov 05, 2007 100.37 104.17 99.98 101.66 46,667 -0.27(-0.27%)
Nov 02, 2007 104.91 104.91 98.84 101.94 86,358 -1.49(-1.44%)
Nov 01, 2007 104.13 105.70 101.94 103.42 66,314 -2.00(-1.89%)
Oct 31, 2007 108.08 108.08 103.19 105.42 81,689 -2.00(-1.86%)
Oct 30, 2007 109.61 111.81 107.11 107.42 26,971 -2.47(-2.25%)
Oct 29, 2007 115.49 115.72 109.03 109.89 52,259 -5.25(-4.56%)
Oct 26, 2007 113.96 116.31 111.87 115.13 43,618 +2.15(+1.91%)
Oct 25, 2007 111.53 114.16 109.03 112.98 33,761 +1.72(+1.55%)
Oct 24, 2007 107.93 111.34 106.25 111.26 33,511 +2.08(+1.90%)
Oct 23, 2007 105.74 109.50 103.42 109.18 38,206 +3.92(+3.72%)
Oct 22, 2007 100.49 106.87 99.59 105.27 28,318 +3.76(+3.70%)
Oct 19, 2007 105.27 105.27 100.76 101.51 40,348 -3.88(-3.68%)
Oct 18, 2007 103.62 106.28 101.74 105.38 16,795 +1.49(+1.43%)
Oct 17, 2007 104.21 104.52 100.41 103.89 34,264 +1.06(+1.03%)
Oct 16, 2007 103.11 103.62 101.47 102.84 23,156 -0.16(-0.15%)
Oct 15, 2007 104.99 106.05 102.17 102.99 42,163 -1.92(-1.83%)
Oct 12, 2007 100.80 105.74 100.80 104.91 48,313 +3.88(+3.84%)
Oct 11, 2007 100.88 102.88 99.00 101.04 99,715 +0.78(+0.78%)
Oct 10, 2007 99.67 102.88 96.65 100.25 37,037 +0.00(+0.00%)
Oct 09, 2007 103.23 103.50 99.47 100.25 124,604 -4.19(-4.01%)
Oct 08, 2007 105.38 105.38 103.46 104.44 25,170 -0.98(-0.93%)
Oct 05, 2007 103.62 105.74 103.42 105.42 36,300 +3.17(+3.10%)
Oct 04, 2007 104.56 105.97 100.64 102.25 41,931 -2.19(-2.10%)
Oct 03, 2007 96.77 107.22 95.04 104.44 110,736 +6.93(+7.11%)
Oct 02, 2007 90.42 97.90 90.42 97.51 95,929 +7.24(+8.03%)
Oct 01, 2007 87.56 90.46 87.09 90.27 63,908 +2.55(+2.90%)
Sep 28, 2007 88.70 91.36 87.02 87.72 58,335 -0.59(-0.67%)
Sep 27, 2007 90.78 90.78 87.64 88.31 42,737 -1.88(-2.08%)
Sep 26, 2007 89.25 91.76 88.78 90.19 43,433 +1.72(+1.95%)
Sep 25, 2007 89.21 91.17 86.78 88.47 120,768 -1.14(-1.27%)
Sep 24, 2007 93.44 93.87 88.94 89.60 81,146 -3.96(-4.23%)
Sep 21, 2007 94.81 95.08 93.56 93.56 118,110 -0.35(-0.38%)
Sep 20, 2007 94.26 94.77 92.34 93.91 18,546 -0.63(-0.66%)
Sep 19, 2007 94.65 96.81 93.60 94.54 73,532 +0.47(+0.50%)
Sep 18, 2007 89.52 94.50 87.45 94.07 92,034 +4.86(+5.44%)
Sep 17, 2007 88.70 89.37 86.66 89.21 69,429 +0.43(+0.49%)
Sep 14, 2007 86.62 89.68 84.39 88.78 461,433 -5.64(-5.97%)
Sep 13, 2007 96.18 96.26 93.63 94.42 51,153 -1.37(-1.43%)
Sep 12, 2007 96.85 97.12 94.73 95.79 36,916 -1.25(-1.29%)
Sep 11, 2007 95.01 97.51 94.26 97.04 64,477 +2.74(+2.91%)
Sep 10, 2007 97.12 97.63 92.07 94.30 24,010 -1.88(-1.95%)
Sep 07, 2007 94.73 97.12 93.95 96.18 37,296 -0.39(-0.41%)
Sep 06, 2007 95.55 97.51 94.10 96.57 22,995 +1.84(+1.94%)
Sep 05, 2007 94.26 95.71 93.05 94.73 75,834 +0.08(+0.08%)
Sep 04, 2007 95.95 97.79 94.10 94.65 35,467 -1.80(-1.87%)
Aug 31, 2007 98.41 98.41 95.67 96.45 24,424 -0.35(-0.36%)
Aug 30, 2007 96.92 99.47 95.08 96.81 76,503 -1.29(-1.32%)
Aug 29, 2007 97.90 98.65 96.53 98.10 46,549 +0.63(+0.64%)
Aug 28, 2007 97.98 99.51 97.04 97.47 50,313 -0.82(-0.84%)
Aug 27, 2007 99.12 99.94 97.51 98.30 41,466 -1.33(-1.34%)
Aug 24, 2007 99.08 99.63 96.77 99.63 41,125 +2.19(+2.25%)
Aug 23, 2007 98.77 98.84 96.49 97.43 74,602 -0.67(-0.68%)
Aug 22, 2007 99.12 100.64 97.12 98.10 99,026 +0.43(+0.44%)
Aug 21, 2007 99.74 103.42 97.28 97.67 90,245 +1.76(+1.84%)
Aug 20, 2007 94.26 96.14 88.74 95.91 77,902 +2.39(+2.55%)
Aug 17, 2007 92.85 95.40 89.99 93.52 140,800 +4.97(+5.62%)
Aug 16, 2007 89.33 94.54 85.37 88.54 179,091 -0.08(-0.09%)
Aug 15, 2007 89.72 94.22 88.23 88.62 85,945 -0.94(-1.05%)
Aug 14, 2007 96.14 97.51 89.56 89.56 98,381 -6.46(-6.73%)
Aug 13, 2007 94.03 97.90 92.03 96.02 112,777 +6.70(+7.50%)
Aug 10, 2007 91.95 91.95 82.16 89.33 547,916 -4.50(-4.80%)
Aug 09, 2007 94.46 99.67 93.24 93.83 69,881 -3.05(-3.15%)
Aug 08, 2007 97.83 106.48 94.34 96.89 103,658 +0.74(+0.77%)
Aug 07, 2007 88.39 96.26 88.31 96.14 151,503 +7.79(+8.82%)
Aug 06, 2007 93.20 95.32 87.56 88.35 97,521 -2.58(-2.84%)
Aug 03, 2007 91.91 103.35 90.74 90.93 98,123 -11.00(-10.80%)
Aug 02, 2007 102.68 108.44 100.80 101.94 67,096 -0.35(-0.35%)
Aug 01, 2007 97.12 104.25 96.89 102.29 87,399 +4.78(+4.90%)
Jul 31, 2007 96.57 100.25 94.18 97.51 46,525 +0.86(+0.89%)
Jul 30, 2007 95.36 97.28 92.30 96.65 79,210 +1.14(+1.19%)
Jul 27, 2007 97.98 99.55 95.08 95.51 97,969 -3.56(-3.60%)
Jul 26, 2007 103.19 104.01 97.24 99.08 71,409 -5.64(-5.39%)
Jul 25, 2007 105.03 107.34 103.19 104.72 75,997 -0.08(-0.07%)
Jul 24, 2007 109.10 109.50 103.46 104.80 78,232 -5.36(-4.87%)
Jul 23, 2007 106.95 112.39 106.95 110.16 42,208 +3.41(+3.19%)
Jul 20, 2007 109.89 110.32 105.05 106.75 41,466 -3.37(-3.06%)
Jul 19, 2007 111.10 111.14 109.42 110.12 16,295 +0.08(+0.07%)
Jul 18, 2007 110.94 111.30 107.81 110.04 18,156 -1.10(-0.99%)
Jul 17, 2007 111.73 113.10 111.10 111.14 39,395 -0.12(-0.11%)
Jul 16, 2007 109.53 113.37 109.53 111.26 29,829 +1.17(+1.07%)
Jul 13, 2007 111.14 112.12 108.87 110.08 44,583 -1.53(-1.37%)
Jul 12, 2007 109.03 111.92 108.32 111.61 23,521 +3.21(+2.96%)
Jul 11, 2007 110.00 110.04 108.28 108.40 66,871 -1.64(-1.49%)
Jul 10, 2007 111.77 111.77 109.81 110.04 20,966 -2.31(-2.06%)
Jul 09, 2007 112.08 113.57 112.00 112.35 26,356 +0.08(+0.07%)
Jul 06, 2007 112.16 113.29 110.28 112.28 37,886 +0.67(+0.60%)
Jul 05, 2007 112.75 112.75 109.38 111.61 53,387 -1.29(-1.14%)
Jul 03, 2007 113.49 113.76 111.81 112.90 105,386 -0.27(-0.24%)
Jul 02, 2007 110.32 113.53 109.73 113.18 107,570 +3.48(+3.18%)
Jun 29, 2007 110.94 111.41 109.61 109.69 53,294 -0.63(-0.57%)
Jun 28, 2007 110.32 112.39 109.34 110.32 416,806 -0.20(-0.18%)
Jun 27, 2007 107.54 110.51 107.30 110.51 87,525 +2.08(+1.91%)
Jun 26, 2007 109.89 110.04 106.40 108.44 34,784 -1.02(-0.93%)
Jun 25, 2007 107.54 113.29 106.95 109.46 59,882 +0.94(+0.87%)
Jun 22, 2007 109.30 109.97 106.95 108.52 160,278 -1.25(-1.14%)
Jun 21, 2007 109.65 110.08 106.48 109.77 30,361 +0.04(+0.04%)
Jun 20, 2007 113.53 114.59 109.18 109.73 52,194 -2.70(-2.40%)
Jun 19, 2007 112.86 113.61 109.73 112.43 33,681 -1.14(-1.00%)
Jun 18, 2007 114.55 114.55 110.79 113.57 48,466 -0.98(-0.85%)
Jun 15, 2007 115.53 115.72 113.96 114.55 83,500 +0.43(+0.38%)
Jun 14, 2007 113.18 115.09 113.18 114.12 24,335 +0.82(+0.73%)
Jun 13, 2007 111.61 113.41 110.47 113.29 24,462 +2.15(+1.94%)
Jun 12, 2007 113.45 113.45 110.59 111.14 31,076 -3.02(-2.64%)
Jun 11, 2007 113.65 115.06 112.63 114.16 25,677 -0.12(-0.10%)
Jun 08, 2007 110.40 114.70 108.24 114.27 30,356 +3.60(+3.26%)
Jun 07, 2007 112.98 113.53 110.44 110.67 23,320 -2.62(-2.32%)
Jun 06, 2007 114.62 114.86 112.12 113.29 88,065 -2.59(-2.23%)
Jun 05, 2007 113.22 116.70 113.18 115.88 50,208 +2.12(+1.86%)
Jun 04, 2007 112.78 114.43 111.02 113.76 30,904 +0.12(+0.10%)
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.