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

Honeywell International (NY: HON )

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 (%)
Apr 30, 2009 21.92 22.22 21.46 21.66 11,444,939 +0.22(+1.00%)
Apr 29, 2009 20.86 21.75 20.82 21.45 9,967,653 +1.02(+4.99%)
Apr 28, 2009 20.82 20.82 20.36 20.43 11,540,741 -0.60(-2.87%)
Apr 27, 2009 21.19 21.67 20.95 21.03 17,800,614 -0.80(-3.66%)
Apr 24, 2009 21.88 22.21 21.10 21.83 24,518,576 -0.65(-2.87%)
Apr 23, 2009 22.13 22.60 21.71 22.48 11,438,947 +0.48(+2.18%)
Apr 22, 2009 21.23 22.54 20.95 22.00 13,160,194 +0.83(+3.90%)
Apr 21, 2009 20.68 21.28 20.34 21.17 8,853,449 +0.49(+2.38%)
Apr 20, 2009 21.52 21.74 20.65 20.68 9,005,622 -1.18(-5.40%)
Apr 17, 2009 21.89 22.21 21.64 21.86 11,030,861 +0.00(+0.00%)
Apr 16, 2009 21.47 22.02 21.20 21.86 7,203,139 +0.57(+2.67%)
Apr 15, 2009 20.98 21.60 20.89 21.29 11,595,220 +0.32(+1.52%)
Apr 14, 2009 20.76 21.28 20.64 20.97 6,516,827 -0.04(-0.20%)
Apr 13, 2009 21.40 21.40 20.47 21.01 9,566,207 -0.53(-2.48%)
Apr 09, 2009 21.02 21.59 20.86 21.54 9,234,512 +0.99(+4.79%)
Apr 08, 2009 20.46 20.68 20.23 20.56 6,731,172 +0.23(+1.13%)
Apr 07, 2009 20.48 20.82 20.05 20.33 10,406,131 -0.35(-1.68%)
Apr 06, 2009 20.86 20.96 20.00 20.68 11,616,828 -0.28(-1.36%)
Apr 03, 2009 21.19 21.50 20.69 20.96 9,091,778 -0.26(-1.21%)
Apr 02, 2009 20.27 21.68 20.14 21.22 14,716,223 +1.57(+7.98%)
Apr 01, 2009 19.25 19.80 19.05 19.65 10,901,573 +0.31(+1.62%)
Mar 31, 2009 19.43 19.76 19.09 19.34 9,834,299 +0.03(+0.18%)
Mar 30, 2009 19.93 19.93 19.09 19.30 10,663,287 -1.81(-8.58%)
Mar 26, 2009 20.36 21.11 20.20 21.11 9,571,197 +1.02(+5.08%)
Mar 25, 2009 20.37 20.94 19.64 20.09 12,300,317 +0.01(+0.03%)
Mar 24, 2009 19.91 20.41 19.78 20.09 8,338,381 +0.00(+0.00%)
Mar 23, 2009 19.43 20.09 19.41 20.09 7,536,611 +1.38(+7.38%)
Mar 20, 2009 19.50 19.59 18.55 18.71 12,742,648 -0.75(-3.85%)
Mar 19, 2009 19.90 19.91 19.37 19.46 7,964,766 -0.22(-1.13%)
Mar 18, 2009 19.10 19.71 18.60 19.68 12,176,694 +0.55(+2.87%)
Mar 17, 2009 18.77 19.13 18.52 19.13 5,874,407 +0.35(+1.85%)
Mar 16, 2009 18.84 19.38 18.75 18.78 7,681,162 +0.09(+0.48%)
Mar 13, 2009 19.14 19.14 18.12 18.69 0 -0.28(-1.46%)
Mar 12, 2009 18.49 19.00 18.07 18.97 11,165,863 +0.47(+2.51%)
Mar 11, 2009 17.51 18.75 17.51 18.50 15,130,654 +0.85(+4.84%)
Mar 10, 2009 16.47 17.66 16.47 17.65 16,410,149 +1.53(+9.47%)
Mar 09, 2009 16.23 16.74 16.03 16.12 9,373,561 -0.26(-1.57%)
Mar 06, 2009 16.67 17.11 16.01 16.38 0 -0.22(-1.30%)
Mar 05, 2009 17.22 17.26 16.44 16.60 10,579,948 -1.01(-5.72%)
Mar 04, 2009 17.60 17.91 17.29 17.60 11,005,625 +0.28(+1.60%)
Mar 02, 2009 18.28 18.37 17.23 17.32 13,052,952 -1.30(-6.97%)
Feb 27, 2009 18.80 19.28 18.59 18.62 0 -0.60(-3.11%)
Feb 26, 2009 20.00 20.00 19.05 19.22 9,566,140 -0.40(-2.02%)
Feb 25, 2009 20.11 20.11 19.49 19.62 11,883,651 -0.34(-1.70%)
Feb 24, 2009 19.29 20.24 19.11 19.96 16,063,632 +0.70(+3.64%)
Feb 23, 2009 20.28 20.36 19.20 19.25 17,101,776 -0.76(-3.81%)
Feb 20, 2009 20.67 20.67 19.70 20.02 0 -0.96(-4.60%)
Feb 19, 2009 21.20 21.46 20.92 20.98 11,451,300 -0.04(-0.20%)
Feb 18, 2009 21.79 21.79 20.85 21.02 10,531,113 -0.66(-3.04%)
Feb 17, 2009 22.37 22.50 21.61 21.68 10,557,196 -1.26(-5.51%)
Feb 13, 2009 22.20 23.29 22.08 22.95 11,912,609 +0.83(+3.73%)
Feb 12, 2009 22.00 22.16 21.38 22.12 9,977,458 -0.22(-0.99%)
Feb 11, 2009 23.13 23.28 22.00 22.34 7,540,855 +0.15(+0.69%)
Feb 10, 2009 23.02 23.39 22.03 22.19 10,223,163 -1.10(-4.71%)
Feb 09, 2009 23.24 23.38 22.84 23.29 6,680,612 +0.08(+0.33%)
Feb 06, 2009 22.85 23.36 22.65 23.21 10,844,025 +0.64(+2.83%)
Feb 05, 2009 21.75 22.84 21.67 22.57 10,403,732 +0.12(+0.53%)
Feb 04, 2009 22.02 23.12 22.02 22.45 10,896,823 +0.46(+2.08%)
Feb 03, 2009 22.26 22.26 21.53 22.00 12,088,642 -0.10(-0.44%)
Feb 02, 2009 22.43 22.54 21.76 22.09 10,448,771 -0.68(-2.99%)
Jan 30, 2009 22.71 23.77 22.43 22.77 0 +0.10(+0.43%)
Jan 29, 2009 23.82 24.02 22.57 22.68 13,047,424 -1.42(-5.88%)
Jan 28, 2009 23.93 24.46 23.82 24.09 9,799,153 +0.56(+2.36%)
Jan 27, 2009 23.16 23.69 23.00 23.54 9,415,914 +0.51(+2.20%)
Jan 26, 2009 22.36 23.14 22.17 23.03 12,578,091 +0.67(+3.01%)
Jan 23, 2009 21.57 22.59 21.50 22.36 8,085,554 +0.17(+0.75%)
Jan 22, 2009 22.22 22.45 21.71 22.19 9,574,553 -0.29(-1.30%)
Jan 21, 2009 22.23 22.59 21.64 22.48 7,823,893 +0.60(+2.73%)
Jan 20, 2009 22.77 23.22 21.86 21.89 9,858,576 -0.98(-4.28%)
Jan 16, 2009 22.95 23.04 22.37 22.86 0 +0.22(+0.95%)
Jan 15, 2009 22.27 22.78 21.69 22.65 9,680,612 +0.44(+1.97%)
Jan 14, 2009 22.91 23.00 22.00 22.21 8,746,991 -0.96(-4.13%)
Jan 13, 2009 23.39 23.59 22.80 23.17 7,369,174 -0.27(-1.15%)
Jan 12, 2009 23.59 23.70 23.18 23.44 6,221,985 -0.26(-1.08%)
Jan 09, 2009 24.27 24.27 23.33 23.70 7,987,754 -0.32(-1.33%)
Jan 08, 2009 23.75 24.02 23.46 24.02 6,281,515 +0.10(+0.44%)
Jan 07, 2009 24.72 24.72 23.72 23.91 8,210,095 -1.10(-4.41%)
Jan 06, 2009 24.17 25.27 24.17 25.02 10,384,299 +1.08(+4.52%)
Jan 05, 2009 23.93 24.07 23.60 23.93 10,063,228 -0.12(-0.52%)
Jan 02, 2009 22.86 24.19 22.57 24.06 0 +1.27(+5.57%)
Jan 01, 2009 22.63 23.11 22.62 22.79 0 +0.00(+0.00%)
Dec 31, 2008 22.63 23.11 22.62 22.79 7,023,280 +0.17(+0.74%)
Dec 30, 2008 21.77 22.65 21.77 22.62 5,754,594 +0.96(+4.42%)
Dec 29, 2008 21.69 21.69 21.27 21.66 6,038,790 -0.53(-2.38%)
Dec 26, 2008 22.22 22.38 21.77 22.19 2,942,070 +0.09(+0.41%)
Dec 24, 2008 22.08 22.22 21.86 22.10 2,136,241 +0.09(+0.41%)
Dec 23, 2008 21.95 22.24 21.51 22.01 8,757,071 -0.13(-0.60%)
Dec 22, 2008 22.75 22.75 21.66 22.14 9,099,938 -0.55(-2.42%)
Dec 19, 2008 23.22 23.60 22.55 22.69 14,498,933 -0.02(-0.09%)
Dec 18, 2008 22.86 23.14 22.35 22.71 14,302,023 -0.07(-0.30%)
Dec 17, 2008 22.56 23.09 22.21 22.78 10,595,719 +0.01(+0.06%)
Dec 16, 2008 21.53 23.02 21.40 22.77 16,141,994 +1.40(+6.56%)
Dec 15, 2008 20.90 22.11 20.87 21.36 21,944,542 +1.27(+6.32%)
Dec 12, 2008 19.39 20.31 18.78 20.09 17,545,294 +0.31(+1.54%)
Dec 11, 2008 20.07 20.60 19.69 19.79 12,667,921 -0.28(-1.38%)
Dec 10, 2008 19.47 20.67 19.45 20.07 13,834,881 +0.85(+4.44%)
Dec 09, 2008 18.74 19.61 18.53 19.21 14,697,479 +0.33(+1.73%)
Dec 08, 2008 18.90 19.31 18.37 18.89 12,855,803 +0.47(+2.52%)
Dec 05, 2008 17.40 18.50 16.97 18.42 9,349,935 +0.74(+4.16%)
Dec 04, 2008 18.02 18.44 17.35 17.69 7,475,202 -0.71(-3.85%)
Dec 03, 2008 17.71 18.57 17.47 18.39 9,639,532 -0.06(-0.34%)
Dec 02, 2008 18.36 18.51 17.85 18.46 8,428,283 +0.42(+2.31%)
Dec 01, 2008 19.09 19.25 17.95 18.04 8,709,173 -1.30(-6.71%)
Nov 28, 2008 18.71 19.34 18.71 19.34 3,050,451 +0.55(+2.92%)
Nov 26, 2008 17.72 18.88 17.19 18.79 8,576,577 +0.83(+4.60%)
Nov 25, 2008 18.56 18.71 17.39 17.96 10,683,820 -0.22(-1.18%)
Nov 24, 2008 17.98 18.59 17.37 18.18 13,742,565 +0.56(+3.19%)
Nov 21, 2008 16.83 17.69 16.13 17.62 12,561,687 +1.19(+7.22%)
Nov 20, 2008 16.71 17.91 16.21 16.43 14,704,726 -0.49(-2.91%)
Nov 19, 2008 18.28 18.71 16.84 16.92 10,626,161 -1.39(-7.58%)
Nov 18, 2008 18.19 18.78 17.75 18.31 11,368,299 +0.05(+0.27%)
Nov 17, 2008 18.77 18.98 18.11 18.26 7,292,290 -0.72(-3.80%)
Nov 14, 2008 19.61 20.00 18.79 18.98 0 -1.00(-5.00%)
Nov 13, 2008 18.63 20.09 17.67 19.98 13,624,000 +1.44(+7.75%)
Nov 12, 2008 18.66 19.03 18.40 18.55 9,864,682 -0.46(-2.41%)
Nov 11, 2008 19.73 19.85 18.66 19.00 9,049,575 -1.08(-5.39%)
Nov 10, 2008 20.76 21.02 19.78 20.09 5,441,470 -0.29(-1.43%)
Nov 07, 2008 19.79 20.44 19.57 20.38 0 +0.78(+3.97%)
Nov 06, 2008 21.25 21.66 19.41 19.60 11,569,024 -1.91(-8.87%)
Nov 05, 2008 22.48 22.98 21.34 21.51 8,729,934 -1.26(-5.52%)
Nov 04, 2008 21.90 22.91 21.67 22.77 11,412,101 +1.31(+6.11%)
Nov 03, 2008 21.11 21.58 20.82 21.45 6,112,358 +0.32(+1.51%)
Oct 31, 2008 20.78 21.30 20.50 21.14 11,722,792 +0.22(+1.06%)
Oct 30, 2008 21.18 21.57 20.36 20.91 10,781,646 +0.80(+3.97%)
Oct 29, 2008 20.07 21.28 19.89 20.11 10,864,685 -0.22(-1.09%)
Oct 28, 2008 18.79 20.41 18.05 20.34 13,233,150 +2.14(+11.75%)
Oct 27, 2008 18.56 19.37 18.16 18.20 11,570,198 -0.65(-3.46%)
Oct 24, 2008 18.48 19.73 18.25 18.85 11,389,397 -1.19(-5.96%)
Oct 23, 2008 19.40 20.57 18.90 20.05 16,538,497 +0.71(+3.70%)
Oct 22, 2008 19.57 19.98 18.78 19.33 12,200,514 -0.69(-3.47%)
Oct 21, 2008 20.24 20.87 19.83 20.02 11,313,687 -0.60(-2.93%)
Oct 20, 2008 20.63 21.07 19.77 20.63 12,807,271 +0.24(+1.19%)
Oct 17, 2008 20.70 21.40 19.30 20.39 23,717,846 -1.08(-5.04%)
Oct 16, 2008 20.05 21.71 19.47 21.47 15,961,575 +1.28(+6.36%)
Oct 15, 2008 21.73 22.46 19.90 20.18 17,704,162 -2.10(-9.41%)
Oct 14, 2008 24.57 24.70 22.00 22.28 14,138,792 -0.92(-3.98%)
Oct 13, 2008 22.52 23.38 21.87 23.20 13,286,931 +1.96(+9.25%)
Oct 10, 2008 20.32 22.38 18.05 21.24 24,299,502 -0.55(-2.52%)
Oct 09, 2008 24.43 24.92 21.26 21.79 18,021,360 -1.87(-7.89%)
Oct 08, 2008 23.66 24.97 23.19 23.65 16,799,458 -0.60(-2.49%)
Oct 07, 2008 24.99 25.82 24.01 24.26 13,281,940 -0.67(-2.70%)
Oct 06, 2008 25.29 25.66 24.06 24.93 16,739,253 -1.33(-5.07%)
Oct 03, 2008 27.15 27.71 26.12 26.26 0 -0.19(-0.71%)
Oct 02, 2008 27.35 27.52 26.38 26.45 12,213,533 -1.09(-3.96%)
Oct 01, 2008 28.58 28.58 27.14 27.54 14,914,255 -1.30(-4.50%)
Sep 30, 2008 28.84 28.89 27.63 28.84 10,588,616 +0.82(+2.92%)
Sep 29, 2008 30.13 30.30 27.26 28.02 14,213,638 -2.64(-8.60%)
Sep 26, 2008 29.44 30.81 29.22 30.66 0 +0.57(+1.89%)
Sep 25, 2008 29.48 30.33 29.33 30.09 10,750,875 +0.82(+2.80%)
Sep 24, 2008 29.99 30.38 29.09 29.27 8,215,479 -0.70(-2.34%)
Sep 23, 2008 30.28 31.05 29.74 29.97 8,971,189 -0.29(-0.96%)
Sep 22, 2008 31.15 31.15 30.07 30.26 8,997,982 -1.19(-3.80%)
Sep 19, 2008 31.94 32.55 30.92 31.46 0 +0.89(+2.91%)
Sep 18, 2008 30.82 30.84 28.80 30.57 17,233,292 +0.18(+0.59%)
Sep 17, 2008 31.29 31.29 29.92 30.39 13,191,210 -1.51(-4.72%)
Sep 16, 2008 31.37 32.06 31.12 31.89 10,473,296 +0.02(+0.07%)
Sep 15, 2008 32.15 32.62 31.77 31.87 11,780,526 -1.13(-3.43%)
Sep 12, 2008 32.80 33.09 32.63 33.00 6,258,418 -0.06(-0.17%)
Sep 11, 2008 32.73 33.06 32.41 33.06 9,089,391 +0.05(+0.15%)
Sep 10, 2008 33.02 33.28 32.57 33.01 9,036,780 +0.28(+0.85%)
Sep 09, 2008 33.71 34.52 32.64 32.73 10,268,929 -1.00(-2.96%)
Sep 08, 2008 33.86 34.41 33.31 33.73 9,845,616 +0.61(+1.84%)
Sep 05, 2008 33.11 33.37 32.57 33.12 0 -0.19(-0.56%)
Sep 04, 2008 33.84 33.84 33.25 33.31 10,587,151 -0.81(-2.36%)
Sep 03, 2008 35.07 35.07 33.84 34.12 6,077,839 -0.73(-2.09%)
Sep 02, 2008 35.17 36.09 34.64 34.84 6,276,133 +0.02(+0.06%)
Aug 29, 2008 34.84 35.07 34.59 34.82 0 -0.10(-0.30%)
Aug 28, 2008 34.32 35.40 34.18 34.93 5,487,341 +0.82(+2.40%)
Aug 27, 2008 33.96 34.27 33.66 34.11 3,869,481 +0.14(+0.41%)
Aug 26, 2008 33.93 34.02 33.42 33.97 3,809,390 +0.27(+0.80%)
Aug 25, 2008 34.22 34.50 33.48 33.70 4,029,993 -0.87(-2.51%)
Aug 22, 2008 33.90 34.68 33.87 34.57 0 +0.73(+2.15%)
Aug 21, 2008 33.34 33.98 33.09 33.84 4,911,244 +0.18(+0.54%)
Aug 20, 2008 34.06 34.09 33.18 33.66 4,778,276 -0.40(-1.16%)
Aug 19, 2008 34.70 34.70 33.79 34.05 6,343,555 -0.69(-2.00%)
Aug 18, 2008 35.39 35.49 34.51 34.75 4,816,014 -0.60(-1.71%)
Aug 15, 2008 35.31 35.69 35.05 35.35 0 +0.10(+0.28%)
Aug 14, 2008 35.00 35.64 34.68 35.25 4,659,077 -0.06(-0.18%)
Aug 13, 2008 35.54 35.57 34.71 35.32 4,698,089 -0.33(-0.93%)
Aug 12, 2008 35.75 36.02 35.50 35.65 4,979,528 -0.14(-0.39%)
Aug 11, 2008 35.62 36.32 35.30 35.79 5,917,427 +0.17(+0.47%)
Aug 08, 2008 34.70 35.68 34.38 35.62 5,874,280 +0.96(+2.78%)
Aug 07, 2008 35.23 35.23 34.59 34.66 5,871,037 -0.92(-2.58%)
Aug 06, 2008 35.73 35.81 35.09 35.57 6,018,046 -0.22(-0.62%)
Aug 05, 2008 35.31 35.91 35.26 35.79 6,673,266 +0.70(+2.00%)
Aug 04, 2008 35.30 35.45 34.62 35.09 5,224,305 -0.31(-0.86%)
Aug 01, 2008 35.49 35.94 35.05 35.40 6,801,283 +0.11(+0.31%)
Jul 31, 2008 36.18 36.41 35.22 35.29 8,978,626 -1.10(-3.03%)
Jul 30, 2008 36.08 36.41 35.63 36.39 7,232,045 +0.62(+1.75%)
Jul 29, 2008 35.77 35.77 34.75 35.77 6,952,365 +1.04(+3.00%)
Jul 28, 2008 35.26 35.32 34.46 34.73 9,507,234 -0.56(-1.59%)
Jul 25, 2008 35.75 35.91 35.11 35.29 11,128,829 -0.37(-1.05%)
Jul 24, 2008 36.68 36.82 35.45 35.66 9,945,165 -0.94(-2.56%)
Jul 23, 2008 36.21 36.63 35.82 36.60 9,597,503 +0.28(+0.78%)
Jul 22, 2008 34.42 36.32 34.42 36.32 12,389,712 +1.72(+4.98%)
Jul 21, 2008 35.53 35.53 34.03 34.59 12,142,253 -0.57(-1.62%)
Jul 18, 2008 37.01 37.28 34.84 35.16 13,479,736 -0.14(-0.39%)
Jul 17, 2008 34.82 35.68 34.65 35.30 12,181,935 +1.01(+2.96%)
Jul 16, 2008 33.18 34.29 32.85 34.29 6,744,738 +1.08(+3.26%)
Jul 15, 2008 34.00 34.00 32.39 33.21 10,848,233 -1.14(-3.31%)
Jul 14, 2008 34.57 35.35 33.85 34.34 7,997,763 +0.12(+0.34%)
Jul 11, 2008 35.08 35.32 33.84 34.23 11,638,728 -1.35(-3.79%)
Jul 10, 2008 34.70 35.61 34.36 35.57 10,484,371 +0.92(+2.64%)
Jul 09, 2008 35.66 35.88 34.66 34.66 6,567,016 -1.07(-2.99%)
Jul 08, 2008 34.80 35.75 34.80 35.73 8,085,671 +0.62(+1.76%)
Jul 07, 2008 35.00 35.82 34.64 35.11 10,295,695 +0.19(+0.54%)
Jul 04, 2008 34.66 35.43 34.60 34.92 7,086,618 +0.00(+0.00%)
Jul 03, 2008 34.66 35.43 34.60 34.92 7,086,618 +0.48(+1.39%)
Jul 02, 2008 35.66 35.66 34.44 34.44 10,457,680 -0.86(-2.44%)
Jul 01, 2008 34.43 35.50 34.21 35.30 12,686,456 +0.40(+1.15%)
Jun 30, 2008 34.19 35.25 33.84 34.90 13,965,756 +0.73(+2.13%)
Jun 27, 2008 34.08 34.43 33.62 34.17 15,017,990 +0.06(+0.18%)
Jun 26, 2008 35.42 35.46 33.92 34.11 15,601,727 -1.64(-4.58%)
Jun 25, 2008 37.84 37.84 35.54 35.75 17,299,006 -2.02(-5.35%)
Jun 24, 2008 38.11 38.21 37.62 37.77 4,911,091 -0.40(-1.05%)
Jun 23, 2008 37.71 38.26 37.65 38.17 5,602,968 +0.55(+1.46%)
Jun 20, 2008 38.25 38.32 37.43 37.62 8,563,493 -0.80(-2.08%)
Jun 19, 2008 37.81 38.59 37.72 38.42 5,710,568 +0.51(+1.34%)
Jun 18, 2008 38.04 38.19 37.69 37.91 5,994,342 -0.31(-0.80%)
Jun 17, 2008 39.27 39.27 38.18 38.22 5,824,700 -0.78(-1.99%)
Jun 16, 2008 39.02 39.27 38.67 38.99 5,387,529 -0.22(-0.55%)
Jun 13, 2008 38.94 39.48 38.79 39.21 7,137,873 +0.60(+1.56%)
Jun 12, 2008 37.96 39.38 37.96 38.61 9,326,452 +0.94(+2.51%)
Jun 11, 2008 37.79 38.45 37.56 37.66 5,737,155 -0.12(-0.33%)
Jun 10, 2008 38.06 38.24 37.49 37.79 8,070,726 -0.24(-0.64%)
Jun 09, 2008 37.70 38.53 37.65 38.03 9,503,270 +0.54(+1.44%)
Jun 06, 2008 39.04 39.04 37.49 37.49 10,447,769 -1.87(-4.74%)
Jun 05, 2008 39.70 39.83 38.93 39.36 6,780,293 -0.02(-0.05%)
Jun 04, 2008 39.54 39.76 39.18 39.38 6,591,999 -0.28(-0.72%)
Jun 03, 2008 40.50 40.67 39.09 39.66 7,952,461 -0.81(-2.01%)
Jun 02, 2008 41.31 41.31 40.06 40.47 5,352,632 -0.91(-2.20%)
May 30, 2008 41.23 41.66 41.08 41.38 4,656,328 +0.20(+0.49%)
May 29, 2008 41.35 41.65 40.67 41.18 3,478,432 +0.07(+0.17%)
May 28, 2008 41.26 41.70 40.95 41.11 5,030,679 +0.07(+0.17%)
May 27, 2008 40.74 41.34 40.49 41.04 3,077,954 +0.26(+0.63%)
May 26, 2008 41.10 41.10 40.62 40.79 0 +0.00(+0.00%)
May 23, 2008 41.10 41.10 40.62 40.79 3,885,729 -0.42(-1.03%)
May 22, 2008 41.65 41.82 41.08 41.21 4,612,754 -0.52(-1.25%)
May 21, 2008 42.79 43.10 41.65 41.73 5,594,955 -0.90(-2.12%)
May 20, 2008 43.08 43.08 42.47 42.63 4,246,386 -0.58(-1.33%)
May 19, 2008 43.21 43.72 42.72 43.21 4,959,814 +0.31(+0.71%)
May 16, 2008 43.48 43.48 42.69 42.90 5,168,889 -0.43(-0.99%)
May 15, 2008 43.44 43.49 42.68 43.33 7,117,601 +0.31(+0.71%)
May 14, 2008 42.34 43.53 42.33 43.03 7,216,279 +0.81(+1.91%)
May 13, 2008 41.82 42.27 41.77 42.22 5,623,695 +0.59(+1.42%)
May 12, 2008 41.39 41.75 40.87 41.63 4,335,676 +0.27(+0.65%)
May 09, 2008 40.79 41.59 40.51 41.36 2,784,488 +0.16(+0.39%)
May 08, 2008 40.95 41.34 40.79 41.20 5,554,982 +0.26(+0.63%)
May 07, 2008 42.27 42.27 40.83 40.95 5,819,970 -1.26(-2.98%)
May 06, 2008 42.01 42.29 41.60 42.20 3,835,729 +0.15(+0.35%)
May 05, 2008 42.04 42.16 41.66 42.06 3,622,230 -0.03(-0.07%)
May 02, 2008 42.43 43.00 41.40 42.08 6,209,207 -0.03(-0.07%)
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.