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

Celanese Corp (NY: CE )

162.77 -0.50 (-0.31%)
Streaming Delayed Price Updated: 12:28 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 (%)
Jun 30, 2009 18.66 18.82 18.17 18.64 2,245,397 -0.09(-0.46%)
Jun 29, 2009 18.06 18.87 17.97 18.73 2,157,298 +0.75(+4.19%)
Jun 26, 2009 17.29 18.02 17.29 17.98 2,256,400 +0.25(+1.42%)
Jun 25, 2009 17.32 17.80 17.26 17.73 2,484,191 +0.59(+3.44%)
Jun 24, 2009 16.58 17.27 16.45 17.14 2,921,856 +0.79(+4.85%)
Jun 23, 2009 16.06 16.59 15.90 16.34 2,756,813 +0.35(+2.21%)
Jun 22, 2009 17.19 17.19 15.94 15.99 2,471,440 -1.48(-8.45%)
Jun 19, 2009 17.83 17.96 17.23 17.47 1,457,716 -0.11(-0.63%)
Jun 18, 2009 17.31 17.97 17.14 17.58 909,152 +0.34(+1.96%)
Jun 17, 2009 17.50 17.76 16.81 17.24 2,940,795 -0.41(-2.31%)
Jun 16, 2009 18.31 18.88 17.52 17.65 3,861,803 -0.60(-3.27%)
Jun 15, 2009 18.38 18.38 17.58 18.24 2,065,428 -0.29(-1.57%)
Jun 12, 2009 18.53 18.78 18.05 18.53 1,680,055 -0.17(-0.92%)
Jun 11, 2009 17.95 19.08 17.93 18.71 3,199,599 +0.71(+3.97%)
Jun 10, 2009 18.43 18.54 17.20 17.99 2,938,276 -0.16(-0.91%)
Jun 09, 2009 17.06 18.23 17.06 18.16 3,623,507 +1.18(+6.93%)
Jun 08, 2009 16.74 17.18 16.41 16.98 3,763,949 +0.33(+1.98%)
Jun 05, 2009 16.83 17.06 16.49 16.65 4,224,922 +0.02(+0.09%)
Jun 04, 2009 16.45 16.74 16.19 16.63 3,767,639 +0.34(+2.07%)
Jun 03, 2009 17.14 17.14 16.08 16.30 3,168,408 -1.00(-5.81%)
Jun 02, 2009 17.11 17.53 16.78 17.30 5,001,947 +0.16(+0.92%)
Jun 01, 2009 16.64 17.31 16.52 17.14 4,699,644 +1.04(+6.48%)
May 29, 2009 15.54 16.20 15.54 16.10 3,582,272 +0.58(+3.74%)
May 28, 2009 15.06 15.54 14.89 15.52 3,547,803 +0.46(+3.08%)
May 27, 2009 15.14 15.83 15.03 15.06 3,412,626 -0.28(-1.84%)
May 26, 2009 14.82 15.38 14.37 15.34 4,154,805 +0.27(+1.77%)
May 22, 2009 15.19 15.66 15.01 15.07 2,737,673 -0.24(-1.54%)
May 21, 2009 16.11 16.12 15.15 15.31 2,456,058 -1.03(-6.29%)
May 20, 2009 16.25 16.88 15.99 16.34 3,548,397 +0.27(+1.71%)
May 19, 2009 15.72 16.27 15.19 16.06 3,553,600 +0.46(+2.92%)
May 18, 2009 14.92 15.78 14.84 15.61 3,691,949 +0.89(+6.08%)
May 15, 2009 15.41 15.80 14.60 14.71 4,103,655 -0.60(-3.90%)
May 14, 2009 14.66 15.57 14.66 15.31 5,117,028 +0.38(+2.58%)
May 13, 2009 15.07 15.30 14.41 14.92 5,799,480 -1.25(-7.72%)
May 12, 2009 17.63 18.02 15.51 16.17 5,686,049 -0.93(-5.46%)
May 11, 2009 17.28 17.40 15.14 17.11 7,092,674 +0.10(+0.60%)
May 08, 2009 16.16 17.04 15.48 17.00 3,980,468 +1.07(+6.70%)
May 07, 2009 17.67 17.68 15.10 15.94 6,056,462 -1.39(-8.02%)
May 06, 2009 17.76 18.32 16.49 17.32 4,406,047 -0.09(-0.54%)
May 05, 2009 16.90 17.62 16.90 17.42 3,944,642 +0.15(+0.86%)
May 04, 2009 17.07 17.77 16.89 17.27 4,143,299 +0.50(+3.00%)
May 01, 2009 16.51 17.21 16.28 16.77 3,226,494 +0.41(+2.50%)
Apr 30, 2009 16.41 16.85 15.94 16.36 5,441,115 +0.49(+3.07%)
Apr 29, 2009 14.54 16.53 14.47 15.87 6,438,504 +1.48(+10.25%)
Apr 28, 2009 14.60 14.85 14.00 14.40 6,167,783 -0.13(-0.86%)
Apr 27, 2009 14.18 14.54 13.65 14.52 3,813,933 +0.11(+0.76%)
Apr 24, 2009 13.53 14.51 13.21 14.41 4,771,037 +1.40(+10.74%)
Apr 23, 2009 13.03 13.45 12.48 13.02 4,013,924 -0.11(-0.84%)
Apr 22, 2009 13.49 13.96 12.99 13.13 3,961,100 -0.63(-4.57%)
Apr 21, 2009 12.49 13.78 12.49 13.75 2,195,050 +0.96(+7.48%)
Apr 20, 2009 13.47 13.49 12.53 12.80 3,808,123 -0.97(-7.07%)
Apr 17, 2009 13.82 13.96 13.35 13.77 3,136,867 -0.11(-0.79%)
Apr 16, 2009 13.71 14.00 13.15 13.88 4,663,381 +0.42(+3.09%)
Apr 15, 2009 13.54 13.74 13.13 13.46 4,178,331 -0.07(-0.52%)
Apr 14, 2009 13.93 14.06 13.31 13.53 3,151,883 -0.58(-4.12%)
Apr 13, 2009 13.64 14.21 13.19 14.11 3,574,106 +0.31(+2.22%)
Apr 09, 2009 13.27 14.02 12.72 13.81 4,185,819 +0.96(+7.45%)
Apr 08, 2009 12.41 13.18 12.14 12.85 3,621,461 +0.48(+3.87%)
Apr 07, 2009 12.28 12.73 12.06 12.37 4,419,921 -0.16(-1.25%)
Apr 06, 2009 11.53 12.58 11.18 12.53 4,942,068 -0.48(-3.68%)
Apr 03, 2009 11.99 13.12 11.96 13.01 3,205,189 +0.75(+6.08%)
Apr 02, 2009 11.44 12.47 11.44 12.26 4,394,694 +1.13(+10.16%)
Apr 01, 2009 10.28 11.27 9.946 11.13 3,917,045 +0.64(+6.06%)
Mar 31, 2009 10.27 10.86 10.03 10.50 3,088,866 +0.22(+2.14%)
Mar 30, 2009 10.81 11.22 10.17 10.28 2,976,303 -1.03(-9.10%)
Mar 26, 2009 10.57 11.92 10.57 11.30 5,315,248 +0.95(+9.17%)
Mar 25, 2009 10.28 10.72 9.765 10.35 2,700,813 +0.07(+0.69%)
Mar 24, 2009 10.31 10.65 10.14 10.28 3,059,108 -0.29(-2.75%)
Mar 23, 2009 9.970 10.57 9.891 10.57 4,045,902 +1.37(+14.93%)
Mar 20, 2009 9.514 9.656 8.996 9.200 3,174,315 +0.13(+1.38%)
Mar 19, 2009 9.075 9.326 8.855 9.075 1,705,503 +0.15(+1.67%)
Mar 18, 2009 8.557 9.035 8.258 8.925 2,328,864 +0.29(+3.36%)
Mar 17, 2009 8.297 8.706 8.086 8.635 1,724,452 +0.32(+3.87%)
Mar 16, 2009 8.557 8.808 8.313 8.313 2,281,098 -0.16(-1.94%)
Mar 13, 2009 8.973 9.255 8.423 8.478 0 -0.35(-4.00%)
Mar 12, 2009 8.188 8.949 8.015 8.831 4,352,521 +0.60(+7.24%)
Mar 11, 2009 7.717 8.356 7.717 8.235 4,456,392 +0.69(+9.16%)
Mar 10, 2009 6.806 7.560 6.806 7.544 4,966,242 +1.04(+15.92%)
Mar 09, 2009 6.492 7.018 6.445 6.508 3,338,441 -0.05(-0.84%)
Mar 06, 2009 6.712 6.892 6.374 6.563 0 -0.32(-4.68%)
Mar 05, 2009 7.175 7.175 6.767 6.884 4,077,155 -0.35(-4.88%)
Mar 04, 2009 6.476 7.575 6.476 7.238 4,820,178 +1.18(+19.43%)
Mar 02, 2009 6.625 6.625 5.974 6.060 3,979,191 -0.64(-9.60%)
Feb 27, 2009 6.555 6.916 6.390 6.704 0 -0.11(-1.61%)
Feb 26, 2009 7.112 7.434 6.806 6.814 2,187,601 -0.24(-3.34%)
Feb 25, 2009 7.073 7.607 7.026 7.049 3,325,323 -0.44(-5.87%)
Feb 24, 2009 7.418 7.717 7.159 7.489 3,220,121 +0.14(+1.92%)
Feb 23, 2009 7.850 8.188 7.324 7.348 4,010,492 -0.45(-5.74%)
Feb 20, 2009 7.662 7.960 7.363 7.795 2,902,282 +0.10(+1.33%)
Feb 19, 2009 7.599 8.046 7.528 7.693 1,988,864 +0.14(+1.87%)
Feb 18, 2009 8.046 8.046 7.512 7.552 2,820,142 -0.37(-4.66%)
Feb 17, 2009 8.486 8.509 7.881 7.921 1,829,258 -0.72(-8.36%)
Feb 13, 2009 8.651 9.004 8.580 8.643 2,186,243 -0.09(-0.99%)
Feb 12, 2009 8.533 8.855 8.297 8.729 2,287,583 -0.13(-1.51%)
Feb 11, 2009 8.839 9.043 8.674 8.863 2,907,283 +0.02(+0.27%)
Feb 10, 2009 9.271 9.624 8.643 8.839 3,686,718 -0.56(-5.93%)
Feb 09, 2009 9.279 9.789 9.075 9.396 3,042,025 +0.04(+0.42%)
Feb 06, 2009 8.305 9.483 8.227 9.357 4,685,790 +1.18(+14.40%)
Feb 05, 2009 7.889 8.250 7.560 8.180 2,969,316 +0.33(+4.20%)
Feb 04, 2009 7.450 7.944 7.301 7.850 6,960,217 +0.39(+5.26%)
Feb 03, 2009 7.732 7.968 7.426 7.458 7,908,067 -0.75(-9.18%)
Feb 02, 2009 8.243 8.651 7.936 8.211 4,092,251 -0.15(-1.78%)
Jan 30, 2009 8.949 9.075 8.297 8.360 0 -0.71(-7.79%)
Jan 29, 2009 9.561 9.561 9.028 9.067 1,556,217 -0.42(-4.47%)
Jan 28, 2009 9.381 9.915 9.373 9.491 3,570,454 +0.19(+2.03%)
Jan 27, 2009 9.326 9.459 9.035 9.302 1,236,362 +0.02(+0.25%)
Jan 26, 2009 9.373 9.648 9.059 9.279 2,022,599 -0.08(-0.84%)
Jan 23, 2009 8.666 9.475 8.313 9.357 2,412,329 +0.38(+4.29%)
Jan 22, 2009 9.059 9.200 8.776 8.973 1,928,797 -0.35(-3.71%)
Jan 21, 2009 9.028 9.318 8.596 9.318 2,435,264 +0.51(+5.79%)
Jan 20, 2009 9.459 9.459 8.776 8.808 2,292,931 -0.66(-6.97%)
Jan 16, 2009 10.16 10.27 9.428 9.467 4,348,135 -0.41(-4.13%)
Jan 15, 2009 9.970 10.22 9.428 9.875 2,826,721 -0.17(-1.72%)
Jan 14, 2009 10.19 10.21 9.656 10.05 3,084,590 -0.48(-4.55%)
Jan 13, 2009 10.67 10.85 10.36 10.53 2,370,594 -0.16(-1.54%)
Jan 12, 2009 11.56 11.78 10.54 10.69 3,112,450 -1.05(-8.96%)
Jan 09, 2009 11.38 11.99 11.31 11.74 3,512,490 +0.38(+3.31%)
Jan 08, 2009 11.42 11.52 11.17 11.37 4,578,524 -0.02(-0.14%)
Jan 07, 2009 10.94 11.46 10.83 11.38 4,138,730 +0.20(+1.83%)
Jan 06, 2009 10.95 11.51 10.72 11.18 3,786,649 +0.49(+4.55%)
Jan 05, 2009 10.40 10.79 9.977 10.69 2,692,156 +0.42(+4.05%)
Jan 02, 2009 9.813 10.35 9.616 10.28 0 +0.52(+5.31%)
Jan 01, 2009 9.185 9.813 9.185 9.758 0 +0.00(+0.00%)
Dec 31, 2008 9.185 9.813 9.185 9.758 1,426,281 +0.57(+6.24%)
Dec 30, 2008 8.871 9.255 8.753 9.185 1,340,999 +0.36(+4.09%)
Dec 29, 2008 9.192 9.192 8.721 8.823 1,123,372 -0.38(-4.10%)
Dec 26, 2008 9.028 9.216 8.768 9.200 590,770 +0.20(+2.27%)
Dec 24, 2008 9.137 9.185 8.674 8.996 703,900 -0.02(-0.26%)
Dec 23, 2008 9.106 9.412 8.949 9.020 1,279,589 -0.09(-1.03%)
Dec 22, 2008 9.451 9.522 8.768 9.114 2,267,152 -0.29(-3.09%)
Dec 19, 2008 9.499 9.640 9.326 9.404 2,716,164 -0.06(-0.66%)
Dec 18, 2008 10.16 10.16 9.185 9.467 2,587,544 -0.49(-4.89%)
Dec 17, 2008 9.553 10.29 9.420 9.954 3,000,824 +0.14(+1.44%)
Dec 16, 2008 9.098 9.820 8.988 9.813 2,644,680 +0.81(+8.98%)
Dec 15, 2008 8.894 9.255 8.753 9.004 1,918,338 +0.18(+2.05%)
Dec 12, 2008 8.313 8.988 8.243 8.823 2,353,505 +0.09(+1.08%)
Dec 11, 2008 9.185 9.436 8.651 8.729 3,209,791 -0.49(-5.28%)
Dec 10, 2008 9.593 9.883 8.784 9.216 4,018,010 -0.11(-1.18%)
Dec 09, 2008 9.483 9.977 9.255 9.326 5,034,306 -0.31(-3.26%)
Dec 08, 2008 9.067 10.25 8.698 9.640 6,820,712 +1.07(+12.45%)
Dec 05, 2008 8.635 8.996 8.400 8.572 7,083,885 -0.46(-5.04%)
Dec 04, 2008 8.015 9.122 7.870 9.028 5,733,782 +0.71(+8.49%)
Dec 03, 2008 8.258 8.635 7.552 8.321 4,496,664 +0.21(+2.61%)
Dec 02, 2008 8.140 8.313 7.724 8.109 4,376,884 +0.21(+2.68%)
Dec 01, 2008 8.643 8.729 7.866 7.897 5,753,599 -1.17(-12.90%)
Nov 28, 2008 8.666 9.090 8.635 9.067 1,081,689 +0.40(+4.62%)
Nov 26, 2008 7.285 8.729 7.214 8.666 5,162,201 +1.23(+16.58%)
Nov 25, 2008 6.916 7.528 6.916 7.434 3,960,456 +0.60(+8.85%)
Nov 24, 2008 6.249 6.932 5.966 6.830 4,344,347 +0.86(+14.47%)
Nov 21, 2008 5.511 6.123 4.482 5.966 9,944,002 -0.68(-10.17%)
Nov 20, 2008 8.745 8.831 6.570 6.641 8,475,261 -2.06(-23.65%)
Nov 19, 2008 9.695 9.907 8.674 8.698 5,208,008 -1.22(-12.34%)
Nov 18, 2008 9.985 10.14 9.530 9.922 3,443,486 -0.26(-2.54%)
Nov 17, 2008 10.05 10.44 9.840 10.18 2,873,919 +0.05(+0.46%)
Nov 14, 2008 10.34 10.71 9.930 10.13 2,807,821 -0.50(-4.72%)
Nov 13, 2008 9.742 10.64 9.149 10.64 4,349,120 +1.06(+11.07%)
Nov 12, 2008 10.89 10.89 9.577 9.577 4,533,057 -1.17(-10.88%)
Nov 11, 2008 11.19 11.29 10.42 10.75 3,649,325 -0.57(-5.06%)
Nov 10, 2008 11.84 11.95 11.15 11.32 4,089,029 +0.23(+2.05%)
Nov 07, 2008 10.39 11.09 10.18 11.09 2,598,106 +0.89(+8.78%)
Nov 06, 2008 10.86 11.05 10.16 10.20 1,935,244 -0.94(-8.46%)
Nov 05, 2008 11.92 12.18 11.10 11.14 2,682,848 -0.91(-7.56%)
Nov 04, 2008 11.42 12.32 11.23 12.05 3,369,186 +0.95(+8.56%)
Nov 03, 2008 11.14 11.85 10.92 11.10 3,734,503 +0.22(+2.02%)
Oct 31, 2008 10.21 11.34 10.01 10.88 4,253,638 +0.64(+6.29%)
Oct 30, 2008 10.48 11.08 9.287 10.24 10,973,501 +0.03(+0.31%)
Oct 29, 2008 9.302 10.42 9.122 10.21 5,353,582 +0.77(+8.15%)
Oct 28, 2008 9.090 10.05 8.486 9.436 5,613,923 +0.51(+5.72%)
Oct 27, 2008 10.57 10.57 8.925 8.925 5,301,381 -1.76(-16.46%)
Oct 24, 2008 10.68 11.15 9.192 10.68 3,926,971 -0.75(-6.52%)
Oct 23, 2008 11.43 11.74 10.34 11.43 5,603,591 +0.24(+2.10%)
Oct 22, 2008 11.45 11.67 10.72 11.19 6,801,276 -0.03(-0.28%)
Oct 21, 2008 12.94 13.74 10.84 11.23 10,941,736 -4.23(-27.37%)
Oct 20, 2008 15.14 15.62 14.76 15.46 3,799,859 +0.69(+4.68%)
Oct 17, 2008 14.08 15.77 13.52 14.77 3,866,222 +0.57(+3.98%)
Oct 16, 2008 13.35 14.40 12.68 14.20 4,199,710 +0.86(+6.47%)
Oct 15, 2008 15.36 15.36 13.27 13.34 3,538,784 -2.03(-13.18%)
Oct 14, 2008 17.00 17.16 14.86 15.36 2,733,587 -0.70(-4.35%)
Oct 13, 2008 14.43 16.33 14.13 16.06 4,602,838 +2.46(+18.13%)
Oct 10, 2008 13.45 15.57 10.84 13.60 4,221,745 -0.75(-5.25%)
Oct 09, 2008 14.95 16.46 14.35 14.35 5,874,267 -0.21(-1.46%)
Oct 08, 2008 13.46 15.06 13.40 14.56 5,905,275 +0.35(+2.49%)
Oct 07, 2008 15.89 16.23 14.00 14.21 5,271,186 -1.62(-10.22%)
Oct 06, 2008 16.49 17.12 14.73 15.83 4,796,142 -1.30(-7.61%)
Oct 03, 2008 18.06 18.58 16.90 17.13 6,508,191 -0.87(-4.84%)
Oct 02, 2008 20.57 20.95 17.85 18.00 3,723,776 -2.80(-13.47%)
Oct 01, 2008 21.79 21.79 20.14 20.80 5,013,914 -1.11(-5.05%)
Sep 30, 2008 20.28 22.09 19.37 21.91 4,935,387 +1.57(+7.72%)
Sep 29, 2008 23.19 23.38 20.06 20.34 4,258,747 -3.41(-14.35%)
Sep 26, 2008 23.17 23.90 21.98 23.75 0 -0.30(-1.24%)
Sep 25, 2008 25.36 25.36 23.39 24.04 4,038,015 -1.20(-4.76%)
Sep 24, 2008 25.12 25.56 24.59 25.25 2,182,695 +0.32(+1.29%)
Sep 23, 2008 25.28 26.12 24.34 24.92 2,343,835 -0.55(-2.16%)
Sep 22, 2008 26.72 27.11 25.34 25.47 2,251,280 -1.01(-3.82%)
Sep 19, 2008 26.49 32.97 25.23 26.49 0 +1.26(+4.98%)
Sep 18, 2008 24.43 25.41 22.91 25.23 4,106,470 +0.93(+3.81%)
Sep 17, 2008 25.67 25.83 24.14 24.30 2,619,736 -1.77(-6.80%)
Sep 16, 2008 25.99 26.13 24.74 26.08 6,986,604 -0.62(-2.32%)
Sep 15, 2008 28.52 28.55 26.57 26.70 2,450,037 -2.39(-8.21%)
Sep 12, 2008 28.19 29.30 28.19 29.08 2,641,124 +0.49(+1.70%)
Sep 11, 2008 27.81 28.74 26.89 28.60 1,931,950 +0.72(+2.59%)
Sep 10, 2008 27.22 28.64 27.03 27.88 2,984,267 +0.71(+2.63%)
Sep 09, 2008 28.87 28.87 27.07 27.16 5,143,331 -1.31(-4.60%)
Sep 08, 2008 28.78 28.78 27.48 28.47 3,219,763 +0.92(+3.33%)
Sep 05, 2008 26.71 27.69 26.04 27.55 0 +0.49(+1.83%)
Sep 04, 2008 28.90 28.90 26.55 27.06 3,978,868 -1.84(-6.38%)
Sep 03, 2008 30.06 30.18 28.59 28.90 2,280,700 -1.10(-3.66%)
Sep 02, 2008 30.34 30.68 30.00 30.00 2,328,630 -0.27(-0.88%)
Aug 29, 2008 30.10 30.46 29.65 30.27 1,522,268 +0.87(+2.96%)
Aug 28, 2008 29.41 29.57 28.90 29.40 1,319,631 +0.38(+1.33%)
Aug 27, 2008 28.95 29.70 28.79 29.01 1,387,155 -0.03(-0.11%)
Aug 26, 2008 29.23 29.26 28.40 29.05 1,868,763 -0.31(-1.04%)
Aug 25, 2008 29.55 29.94 29.15 29.35 721,463 -0.55(-1.84%)
Aug 22, 2008 29.38 30.00 29.15 29.90 1,337,119 +0.71(+2.45%)
Aug 21, 2008 29.48 29.85 28.94 29.19 1,961,714 -0.42(-1.41%)
Aug 20, 2008 29.48 30.18 29.17 29.60 1,779,889 +0.44(+1.51%)
Aug 19, 2008 29.17 29.23 28.22 29.16 3,337,799 -0.07(-0.24%)
Aug 18, 2008 30.52 31.30 29.09 29.23 2,683,881 -1.02(-3.37%)
Aug 15, 2008 30.51 30.87 29.89 30.25 0 -0.16(-0.52%)
Aug 14, 2008 31.25 31.25 30.37 30.41 1,780,095 -0.71(-2.30%)
Aug 13, 2008 30.47 31.24 30.31 31.13 1,823,349 +0.57(+1.85%)
Aug 12, 2008 30.05 30.83 29.74 30.56 2,015,702 +0.72(+2.42%)
Aug 11, 2008 30.41 30.69 29.54 29.84 2,827,097 +0.16(+0.53%)
Aug 08, 2008 28.57 30.11 28.41 29.68 3,830,782 +1.30(+4.56%)
Aug 07, 2008 28.99 29.19 28.30 28.39 2,078,826 -0.71(-2.43%)
Aug 06, 2008 28.07 29.43 27.72 29.09 2,554,327 +1.22(+4.37%)
Aug 05, 2008 27.97 28.25 26.82 27.88 4,389,791 +0.31(+1.14%)
Aug 04, 2008 30.40 30.40 27.02 27.56 4,277,101 -2.73(-9.02%)
Aug 01, 2008 30.47 30.72 30.07 30.29 2,299,864 +0.05(+0.16%)
Jul 31, 2008 30.47 31.22 30.15 30.25 2,208,671 -0.45(-1.46%)
Jul 30, 2008 30.57 30.80 30.23 30.69 2,521,203 +0.45(+1.48%)
Jul 29, 2008 30.25 30.76 30.15 30.25 3,201,478 -0.05(-0.18%)
Jul 28, 2008 31.23 31.52 30.21 30.30 2,724,839 -1.10(-3.50%)
Jul 25, 2008 31.55 31.68 29.05 31.40 2,726,269 +0.68(+2.22%)
Jul 24, 2008 31.32 33.36 30.56 30.72 3,602,264 -0.31(-1.01%)
Jul 23, 2008 31.38 32.28 30.71 31.03 4,796,171 -0.11(-0.35%)
Jul 22, 2008 32.88 32.94 29.64 31.14 13,731,779 -3.81(-10.89%)
Jul 21, 2008 35.13 36.78 34.69 34.95 2,523,856 +0.10(+0.29%)
Jul 18, 2008 34.89 35.40 34.09 34.85 2,230,257 +0.38(+1.12%)
Jul 17, 2008 35.08 35.45 34.30 34.46 2,004,883 -0.36(-1.04%)
Jul 16, 2008 34.88 35.10 33.86 34.82 2,451,284 -0.14(-0.40%)
Jul 15, 2008 35.17 35.58 34.27 34.96 2,202,871 -0.68(-1.92%)
Jul 14, 2008 38.47 36.90 35.61 35.65 2,022,953 +0.27(+0.75%)
Jul 11, 2008 34.34 35.82 33.75 35.38 2,770,516 +0.64(+1.85%)
Jul 10, 2008 34.43 35.05 33.72 34.74 2,194,601 +1.11(+3.29%)
Jul 09, 2008 33.95 34.70 33.61 33.63 1,237,767 -0.14(-0.42%)
Jul 08, 2008 33.76 34.09 32.83 33.77 2,113,446 -0.02(-0.07%)
Jul 07, 2008 33.83 34.70 33.13 33.79 2,243,372 +0.04(+0.12%)
Jul 04, 2008 33.82 34.01 32.55 33.76 2,404,072 +0.00(+0.00%)
Jul 03, 2008 33.82 34.01 32.55 33.76 2,404,072 +0.07(+0.21%)
Jul 02, 2008 35.84 35.91 33.33 33.68 2,861,283 -1.92(-5.38%)
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.