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, 2006 5.789 5.820 5.758 5.796 21,922,746 +0.02(+0.43%)
Aug 30, 2006 5.809 5.847 5.767 5.771 28,193,758 -0.05(-0.94%)
Aug 29, 2006 5.882 5.888 5.754 5.825 41,026,740 -0.04(-0.70%)
Aug 28, 2006 5.849 5.901 5.840 5.867 31,274,802 +0.00(+0.06%)
Aug 25, 2006 5.761 5.898 5.761 5.863 27,445,222 +0.08(+1.40%)
Aug 24, 2006 5.796 5.852 5.766 5.782 29,790,268 +0.02(+0.29%)
Aug 23, 2006 5.797 5.834 5.724 5.766 28,370,856 -0.03(-0.46%)
Aug 22, 2006 5.734 5.792 5.734 5.792 33,081,018 +0.04(+0.78%)
Aug 21, 2006 5.678 5.761 5.678 5.748 26,613,504 +0.03(+0.55%)
Aug 18, 2006 5.713 5.728 5.665 5.716 37,065,144 +0.00(+0.06%)
Aug 17, 2006 5.637 5.733 5.612 5.713 44,821,300 +0.07(+1.17%)
Aug 16, 2006 5.748 5.756 5.633 5.647 50,864,884 -0.09(-1.59%)
Aug 15, 2006 5.748 5.748 5.685 5.738 25,945,354 +0.05(+0.90%)
Aug 14, 2006 5.723 5.769 5.681 5.686 26,400,102 +0.00(+0.06%)
Aug 11, 2006 5.594 5.693 5.584 5.683 27,246,668 +0.08(+1.48%)
Aug 10, 2006 5.696 5.749 5.592 5.600 46,357,288 -0.08(-1.46%)
Aug 09, 2006 5.691 5.781 5.681 5.683 42,620,876 +0.02(+0.32%)
Aug 08, 2006 5.756 5.787 5.612 5.665 47,147,272 -0.06(-1.13%)
Aug 07, 2006 5.756 5.772 5.648 5.729 30,789,314 -0.03(-0.57%)
Aug 04, 2006 5.834 5.840 5.713 5.763 38,168,792 +0.00(+0.00%)
Aug 03, 2006 5.758 5.806 5.739 5.763 45,008,476 +0.00(+0.00%)
Aug 02, 2006 5.685 5.777 5.665 5.763 63,171,368 +0.11(+1.90%)
Aug 01, 2006 5.632 5.662 5.607 5.655 37,439,108 -0.03(-0.55%)
Jul 31, 2006 5.662 5.741 5.655 5.686 45,358,084 -0.01(-0.23%)
Jul 28, 2006 5.665 5.706 5.629 5.700 50,984,404 +0.07(+1.29%)
Jul 27, 2006 5.552 5.678 5.534 5.627 135,782,848 +0.25(+4.61%)
Jul 26, 2006 5.366 5.430 5.337 5.379 36,870,964 -0.01(-0.22%)
Jul 25, 2006 5.404 5.442 5.339 5.390 37,204,352 -0.03(-0.49%)
Jul 24, 2006 5.326 5.418 5.326 5.417 25,148,076 +0.09(+1.71%)
Jul 21, 2006 5.362 5.422 5.321 5.326 35,375,324 -0.05(-0.89%)
Jul 20, 2006 5.359 5.428 5.309 5.374 41,674,360 -0.02(-0.43%)
Jul 19, 2006 5.301 5.414 5.286 5.397 61,388,460 +0.11(+2.06%)
Jul 18, 2006 5.242 5.303 5.230 5.288 34,513,364 +0.02(+0.41%)
Jul 17, 2006 5.127 5.291 5.127 5.266 36,707,512 +0.13(+2.54%)
Jul 14, 2006 5.194 5.232 5.127 5.136 29,067,378 -0.07(-1.43%)
Jul 13, 2006 5.304 5.375 5.200 5.210 33,761,564 -0.09(-1.75%)
Jul 12, 2006 5.344 5.395 5.276 5.303 29,688,490 -0.06(-1.05%)
Jul 11, 2006 5.256 5.369 5.256 5.359 33,046,116 +0.09(+1.69%)
Jul 10, 2006 5.319 5.361 5.248 5.270 26,757,826 -0.05(-0.93%)
Jul 07, 2006 5.316 5.389 5.306 5.319 28,417,914 -0.02(-0.37%)
Jul 06, 2006 5.356 5.405 5.304 5.339 25,679,046 -0.01(-0.12%)
Jul 05, 2006 5.371 5.387 5.301 5.346 30,807,092 -0.07(-1.31%)
Jul 03, 2006 5.440 5.473 5.407 5.417 11,649,245 +0.00(+0.03%)
Jun 30, 2006 5.438 5.463 5.405 5.415 74,970,264 +0.02(+0.35%)
Jun 29, 2006 5.265 5.433 5.215 5.396 62,131,308 +0.14(+2.66%)
Jun 28, 2006 5.112 5.260 5.091 5.256 50,880,856 +0.14(+2.68%)
Jun 27, 2006 5.213 5.240 5.116 5.119 30,246,756 -0.10(-1.99%)
Jun 26, 2006 5.220 5.255 5.187 5.223 24,166,990 +0.00(+0.06%)
Jun 23, 2006 5.261 5.286 5.207 5.220 26,866,908 -0.06(-1.13%)
Jun 22, 2006 5.371 5.400 5.248 5.280 38,301,736 -0.08(-1.48%)
Jun 21, 2006 5.356 5.397 5.331 5.359 34,147,256 +0.02(+0.43%)
Jun 20, 2006 5.324 5.374 5.323 5.336 35,278,484 -0.01(-0.19%)
Jun 19, 2006 5.448 5.476 5.332 5.346 44,319,208 -0.08(-1.43%)
Jun 16, 2006 5.357 5.455 5.306 5.423 80,949,864 +0.04(+0.68%)
Jun 15, 2006 5.354 5.399 5.306 5.387 70,101,896 +0.04(+0.84%)
Jun 14, 2006 5.344 5.380 5.296 5.342 51,177,276 -0.02(-0.31%)
Jun 13, 2006 5.375 5.423 5.336 5.359 57,175,344 -0.01(-0.22%)
Jun 12, 2006 5.427 5.428 5.371 5.371 46,918,600 -0.03(-0.64%)
Jun 09, 2006 5.438 5.447 5.390 5.405 35,449,880 -0.03(-0.61%)
Jun 08, 2006 5.392 5.509 5.374 5.438 84,021,240 -0.04(-0.81%)
Jun 07, 2006 5.503 5.518 5.448 5.483 52,256,900 -0.00(-0.06%)
Jun 06, 2006 5.418 5.496 5.382 5.486 57,164,652 +0.09(+1.72%)
Jun 05, 2006 5.511 5.546 5.385 5.394 62,319,712 -0.15(-2.71%)
Jun 02, 2006 5.460 5.549 5.404 5.544 83,879,040 +0.03(+0.57%)
Jun 01, 2006 5.336 5.516 5.306 5.513 59,829,800 +0.20(+3.73%)
May 31, 2006 5.281 5.326 5.263 5.314 49,190,796 +0.03(+0.56%)
May 30, 2006 5.347 5.364 5.258 5.285 37,998,640 -0.05(-1.02%)
May 26, 2006 5.308 5.359 5.280 5.339 46,620,160 +0.07(+1.32%)
May 25, 2006 5.205 5.276 5.159 5.270 31,448,938 +0.12(+2.35%)
May 24, 2006 5.132 5.174 5.078 5.149 51,736,740 +0.00(+0.06%)
May 23, 2006 5.182 5.256 5.134 5.146 42,655,160 -0.04(-0.70%)
May 22, 2006 5.242 5.275 5.112 5.182 61,647,788 -0.04(-0.73%)
May 19, 2006 5.189 5.242 5.157 5.220 57,024,192 +0.01(+0.22%)
May 18, 2006 5.260 5.285 5.207 5.208 47,138,680 -0.05(-0.88%)
May 17, 2006 5.304 5.326 5.242 5.255 55,032,592 -0.07(-1.40%)
May 16, 2006 5.270 5.341 5.270 5.329 43,484,676 +0.00(+0.03%)
May 15, 2006 5.311 5.346 5.258 5.327 45,903,452 +0.02(+0.44%)
May 12, 2006 5.266 5.337 5.210 5.304 50,341,296 +0.02(+0.47%)
May 11, 2006 5.296 5.316 5.261 5.280 50,766,580 -0.06(-1.08%)
May 10, 2006 5.218 5.344 5.189 5.337 68,593,128 +0.12(+2.22%)
May 09, 2006 5.137 5.258 5.119 5.222 42,990,952 +0.08(+1.64%)
May 08, 2006 5.069 5.175 5.066 5.137 33,610,204 +0.05(+0.91%)
May 05, 2006 5.060 5.098 5.020 5.091 31,990,842 +0.06(+1.25%)
May 04, 2006 4.975 5.051 4.964 5.028 32,194,806 +0.07(+1.43%)
May 03, 2006 4.975 5.025 4.917 4.957 48,958,244 -0.03(-0.63%)
May 02, 2006 4.998 5.084 4.952 4.988 60,978,640 +0.00(+0.07%)
May 01, 2006 5.119 5.162 4.962 4.985 63,506,012 -0.13(-2.62%)
Apr 28, 2006 5.091 5.137 5.043 5.119 103,013,016 +0.08(+1.64%)
Apr 27, 2006 4.939 5.129 4.936 5.036 235,856,640 +0.21(+4.28%)
Apr 26, 2006 4.795 4.830 4.729 4.830 40,553,680 +0.06(+1.28%)
Apr 25, 2006 4.722 4.798 4.711 4.768 41,534,856 +0.06(+1.37%)
Apr 24, 2006 4.737 4.747 4.687 4.704 25,641,560 -0.05(-0.98%)
Apr 21, 2006 4.768 4.768 4.712 4.750 31,647,936 +0.02(+0.49%)
Apr 20, 2006 4.747 4.798 4.721 4.727 34,114,756 -0.03(-0.56%)
Apr 19, 2006 4.803 4.838 4.722 4.754 35,372,928 -0.01(-0.31%)
Apr 18, 2006 4.661 4.805 4.656 4.768 86,082,608 +0.12(+2.67%)
Apr 17, 2006 4.606 4.666 4.573 4.644 48,452,904 +0.02(+0.54%)
Apr 13, 2006 4.505 4.633 4.502 4.620 49,372,032 +0.10(+2.31%)
Apr 12, 2006 4.562 4.562 4.476 4.515 35,952,728 -0.05(-1.02%)
Apr 11, 2006 4.583 4.616 4.542 4.562 35,974,840 -0.01(-0.33%)
Apr 10, 2006 4.548 4.585 4.520 4.577 93,797,944 +0.02(+0.55%)
Apr 07, 2006 4.532 4.615 4.507 4.552 45,529,936 +0.02(+0.44%)
Apr 06, 2006 4.454 4.545 4.441 4.532 38,032,724 +0.06(+1.33%)
Apr 05, 2006 4.362 4.477 4.343 4.472 39,238,344 +0.09(+2.08%)
Apr 04, 2006 4.353 4.398 4.335 4.381 30,534,592 +0.02(+0.42%)
Apr 03, 2006 4.342 4.416 4.330 4.363 30,425,756 +0.04(+0.84%)
Mar 31, 2006 4.388 4.492 4.325 4.327 45,558,068 -0.06(-1.39%)
Mar 30, 2006 4.383 4.413 4.357 4.388 45,682,148 +0.00(+0.11%)
Mar 29, 2006 4.330 4.421 4.312 4.383 39,495,400 +0.06(+1.42%)
Mar 28, 2006 4.419 4.444 4.315 4.322 45,381,032 -0.10(-2.21%)
Mar 27, 2006 4.388 4.428 4.367 4.419 20,696,498 +0.03(+0.60%)
Mar 24, 2006 4.385 4.415 4.365 4.393 19,017,590 +0.01(+0.26%)
Mar 23, 2006 4.390 4.390 4.345 4.381 26,439,070 -0.02(-0.38%)
Mar 22, 2006 4.415 4.419 4.367 4.398 28,146,052 -0.02(-0.49%)
Mar 21, 2006 4.456 4.496 4.411 4.419 40,397,176 -0.03(-0.67%)
Mar 20, 2006 4.439 4.482 4.428 4.449 39,376,360 +0.00(+0.00%)
Mar 17, 2006 4.504 4.529 4.438 4.449 60,646,016 -0.04(-0.99%)
Mar 16, 2006 4.492 4.509 4.469 4.494 35,504,856 +0.01(+0.33%)
Mar 15, 2006 4.396 4.479 4.367 4.479 36,610,052 +0.07(+1.54%)
Mar 14, 2006 4.310 4.426 4.304 4.411 40,850,328 +0.09(+2.18%)
Mar 13, 2006 4.348 4.372 4.300 4.317 34,542,440 -0.02(-0.57%)
Mar 10, 2006 4.372 4.383 4.315 4.342 49,802,160 -0.01(-0.34%)
Mar 09, 2006 4.411 4.416 4.345 4.357 45,478,452 -0.06(-1.42%)
Mar 08, 2006 4.436 4.464 4.385 4.419 32,826,344 -0.01(-0.15%)
Mar 07, 2006 4.471 4.476 4.381 4.426 50,583,196 -0.05(-1.15%)
Mar 06, 2006 4.484 4.519 4.451 4.477 42,316,128 -0.02(-0.37%)
Mar 03, 2006 4.479 4.552 4.461 4.494 57,942,576 -0.03(-0.77%)
Mar 02, 2006 4.502 4.534 4.469 4.529 49,191,888 +0.00(+0.04%)
Mar 01, 2006 4.429 4.553 4.408 4.527 49,373,092 +0.09(+2.01%)
Feb 28, 2006 4.439 4.466 4.398 4.438 43,223,512 -0.00(-0.04%)
Feb 27, 2006 4.401 4.466 4.393 4.439 30,231,966 +0.06(+1.32%)
Feb 24, 2006 4.375 4.395 4.342 4.381 25,345,300 -0.01(-0.23%)
Feb 23, 2006 4.367 4.431 4.345 4.391 26,721,348 +0.00(+0.11%)
Feb 22, 2006 4.355 4.448 4.350 4.386 34,664,188 +0.04(+1.03%)
Feb 21, 2006 4.352 4.363 4.300 4.342 37,791,428 -0.01(-0.23%)
Feb 17, 2006 4.385 4.396 4.350 4.352 26,397,944 -0.03(-0.75%)
Feb 16, 2006 4.390 4.400 4.362 4.385 24,513,224 -0.00(-0.11%)
Feb 15, 2006 4.385 4.418 4.365 4.390 23,339,876 -0.00(-0.04%)
Feb 14, 2006 4.353 4.411 4.333 4.391 38,819,308 +0.06(+1.34%)
Feb 13, 2006 4.385 4.385 4.320 4.333 47,935,108 -0.06(-1.32%)
Feb 10, 2006 4.358 4.416 4.325 4.391 47,587,436 -0.01(-0.23%)
Feb 09, 2006 4.476 4.491 4.395 4.401 40,374,424 -0.07(-1.52%)
Feb 08, 2006 4.444 4.477 4.419 4.469 31,489,184 +0.03(+0.67%)
Feb 07, 2006 4.448 4.472 4.419 4.439 42,265,008 -0.02(-0.37%)
Feb 06, 2006 4.494 4.634 4.444 4.456 61,459,756 -0.02(-0.52%)
Feb 03, 2006 4.434 4.514 4.426 4.479 67,879,744 +0.01(+0.22%)
Feb 02, 2006 4.548 4.565 4.451 4.469 85,832,176 -0.16(-3.47%)
Feb 01, 2006 4.563 4.658 4.550 4.630 56,546,860 +0.03(+0.61%)
Jan 31, 2006 4.611 4.638 4.585 4.601 40,940,376 +0.00(+0.04%)
Jan 30, 2006 4.689 4.689 4.591 4.600 34,419,240 -0.07(-1.56%)
Jan 27, 2006 4.615 4.706 4.585 4.673 32,845,930 +0.05(+1.07%)
Jan 26, 2006 4.547 4.638 4.520 4.623 37,626,392 +0.11(+2.42%)
Jan 25, 2006 4.537 4.553 4.484 4.514 35,250,612 -0.04(-0.80%)
Jan 24, 2006 4.544 4.563 4.484 4.550 40,038,348 +0.00(+0.07%)
Jan 23, 2006 4.590 4.615 4.540 4.547 42,880,568 -0.04(-0.97%)
Jan 20, 2006 4.625 4.653 4.573 4.591 62,676,088 -0.07(-1.52%)
Jan 19, 2006 4.663 4.694 4.615 4.663 42,991,756 +0.00(+0.00%)
Jan 18, 2006 4.646 4.679 4.610 4.663 42,454,868 +0.01(+0.32%)
Jan 17, 2006 4.588 4.663 4.573 4.648 38,247,196 +0.02(+0.54%)
Jan 13, 2006 4.608 4.631 4.560 4.623 41,462,280 +0.02(+0.43%)
Jan 12, 2006 4.529 4.620 4.527 4.603 39,557,636 +0.05(+1.20%)
Jan 11, 2006 4.537 4.565 4.505 4.548 32,314,186 +0.01(+0.33%)
Jan 10, 2006 4.509 4.535 4.484 4.534 41,326,900 -0.01(-0.15%)
Jan 09, 2006 4.486 4.547 4.441 4.540 44,322,808 +0.03(+0.62%)
Jan 06, 2006 4.406 4.529 4.370 4.512 39,593,512 +0.14(+3.26%)
Jan 05, 2006 4.363 4.406 4.348 4.370 29,976,456 +0.01(+0.15%)
Jan 04, 2006 4.322 4.423 4.284 4.363 45,002,152 +0.02(+0.57%)
Jan 03, 2006 4.309 4.353 4.193 4.338 44,021,572 +0.05(+1.20%)
Dec 30, 2005 4.304 4.327 4.267 4.287 39,202,584 -0.03(-0.69%)
Dec 29, 2005 4.329 4.353 4.315 4.317 23,966,622 -0.01(-0.27%)
Dec 28, 2005 4.333 4.353 4.324 4.329 28,646,658 -0.01(-0.27%)
Dec 27, 2005 4.413 4.426 4.332 4.340 40,909,920 -0.05(-1.13%)
Dec 23, 2005 4.395 4.436 4.370 4.390 21,958,736 +0.01(+0.30%)
Dec 22, 2005 4.347 4.385 4.322 4.376 42,412,616 +0.03(+0.65%)
Dec 21, 2005 4.395 4.421 4.302 4.348 53,047,656 -0.04(-1.02%)
Dec 20, 2005 4.400 4.421 4.372 4.393 32,386,460 -0.01(-0.26%)
Dec 19, 2005 4.438 4.462 4.400 4.405 44,011,296 -0.03(-0.75%)
Dec 16, 2005 4.438 4.467 4.418 4.438 70,225,728 -0.01(-0.22%)
Dec 15, 2005 4.401 4.466 4.357 4.448 43,503,360 +0.05(+1.05%)
Dec 14, 2005 4.380 4.438 4.358 4.401 36,706,896 -0.00(-0.04%)
Dec 13, 2005 4.378 4.428 4.362 4.403 41,594,924 +0.00(+0.11%)
Dec 12, 2005 4.443 4.449 4.391 4.398 29,878,986 -0.04(-0.86%)
Dec 09, 2005 4.458 4.464 4.395 4.436 36,714,476 -0.02(-0.37%)
Dec 08, 2005 4.499 4.502 4.408 4.453 57,288,180 -0.03(-0.66%)
Dec 07, 2005 4.482 4.512 4.453 4.482 40,316,524 -0.01(-0.15%)
Dec 06, 2005 4.486 4.520 4.416 4.489 62,052,968 +0.01(+0.33%)
Dec 05, 2005 4.494 4.496 4.459 4.474 43,187,260 -0.02(-0.41%)
Dec 02, 2005 4.449 4.494 4.433 4.492 42,671,540 +0.04(+0.82%)
Dec 01, 2005 4.388 4.469 4.383 4.456 56,623,092 +0.09(+2.05%)
Nov 30, 2005 4.411 4.419 4.332 4.367 71,338,752 -0.06(-1.31%)
Nov 29, 2005 4.466 4.535 4.418 4.424 65,497,496 -0.05(-1.22%)
Nov 28, 2005 4.517 4.540 4.476 4.479 40,739,896 -0.05(-1.13%)
Nov 25, 2005 4.505 4.548 4.502 4.530 11,091,148 +0.03(+0.62%)
Nov 23, 2005 4.456 4.525 4.439 4.502 25,347,884 +0.02(+0.44%)
Nov 22, 2005 4.482 4.519 4.458 4.482 33,327,960 -0.00(-0.11%)
Nov 21, 2005 4.431 4.537 4.419 4.487 58,454,672 +0.03(+0.78%)
Nov 18, 2005 4.410 4.471 4.330 4.453 71,523,216 +0.09(+2.12%)
Nov 17, 2005 4.312 4.363 4.309 4.360 56,853,588 +0.04(+1.00%)
Nov 16, 2005 4.372 4.388 4.309 4.317 55,433,932 -0.06(-1.40%)
Nov 15, 2005 4.390 4.419 4.363 4.378 47,222,268 -0.02(-0.45%)
Nov 14, 2005 4.446 4.456 4.380 4.398 41,430,040 -0.06(-1.26%)
Nov 11, 2005 4.532 4.587 4.446 4.454 38,837,528 -0.07(-1.54%)
Nov 10, 2005 4.401 4.530 4.400 4.524 59,434,580 +0.12(+2.78%)
Nov 09, 2005 4.342 4.428 4.335 4.401 38,134,752 +0.04(+0.95%)
Nov 08, 2005 4.347 4.390 4.333 4.360 57,862,356 -0.02(-0.38%)
Nov 07, 2005 4.474 4.489 4.363 4.376 64,328,972 -0.11(-2.51%)
Nov 04, 2005 4.524 4.545 4.466 4.489 60,769,776 -0.04(-0.80%)
Nov 03, 2005 4.563 4.608 4.486 4.525 131,853,432 -0.24(-5.00%)
Nov 02, 2005 4.669 4.797 4.664 4.763 64,492,028 +0.12(+2.49%)
Nov 01, 2005 4.588 4.679 4.588 4.648 40,585,448 +0.05(+1.04%)
Oct 31, 2005 4.552 4.648 4.552 4.600 38,360,348 +0.04(+0.87%)
Oct 28, 2005 4.515 4.575 4.489 4.560 35,727,328 +0.09(+2.11%)
Oct 27, 2005 4.548 4.593 4.466 4.466 27,442,086 -0.10(-2.28%)
Oct 26, 2005 4.598 4.618 4.560 4.570 40,400,080 -0.03(-0.75%)
Oct 25, 2005 4.562 4.646 4.557 4.605 44,276,880 +0.02(+0.51%)
Oct 24, 2005 4.487 4.590 4.486 4.582 35,814,664 +0.10(+2.33%)
Oct 21, 2005 4.596 4.598 4.476 4.477 57,177,036 -0.06(-1.42%)
Oct 20, 2005 4.578 4.658 4.524 4.542 46,642,744 -0.04(-0.83%)
Oct 19, 2005 4.464 4.580 4.434 4.580 62,745,676 +0.15(+3.36%)
Oct 18, 2005 4.489 4.509 4.431 4.431 33,554,296 -0.06(-1.33%)
Oct 17, 2005 4.509 4.532 4.469 4.491 34,269,412 -0.02(-0.55%)
Oct 14, 2005 4.515 4.570 4.501 4.515 48,391,892 +0.02(+0.37%)
Oct 13, 2005 4.600 4.618 4.497 4.499 64,343,824 -0.12(-2.58%)
Oct 12, 2005 4.664 4.750 4.613 4.618 44,025,436 -0.07(-1.41%)
Oct 11, 2005 4.692 4.739 4.668 4.684 36,746,784 -0.01(-0.28%)
Oct 10, 2005 4.674 4.745 4.668 4.697 28,652,172 +0.02(+0.35%)
Oct 07, 2005 4.702 4.729 4.669 4.681 38,405,948 -0.02(-0.49%)
Oct 06, 2005 4.666 4.755 4.656 4.704 52,265,968 +0.04(+0.89%)
Oct 05, 2005 4.734 4.744 4.663 4.663 33,307,250 -0.08(-1.64%)
Oct 04, 2005 4.785 4.815 4.735 4.740 28,236,814 -0.05(-0.97%)
Oct 03, 2005 4.836 4.853 4.787 4.787 34,426,784 -0.07(-1.50%)
Sep 30, 2005 4.846 4.879 4.787 4.859 30,405,918 +0.01(+0.31%)
Sep 29, 2005 4.793 4.873 4.783 4.845 42,673,528 +0.04(+0.90%)
Sep 28, 2005 4.826 4.840 4.780 4.802 29,094,604 +0.00(+0.07%)
Sep 27, 2005 4.808 4.853 4.798 4.798 34,777,820 -0.01(-0.21%)
Sep 26, 2005 4.798 4.863 4.782 4.808 40,717,512 +0.01(+0.28%)
Sep 23, 2005 4.795 4.813 4.754 4.795 38,353,076 +0.03(+0.56%)
Sep 22, 2005 4.768 4.826 4.737 4.768 43,914,452 -0.04(-0.76%)
Sep 21, 2005 4.830 4.854 4.798 4.805 45,169,936 -0.04(-0.89%)
Sep 20, 2005 4.932 4.944 4.848 4.848 40,617,792 -0.08(-1.58%)
Sep 19, 2005 4.969 5.002 4.902 4.926 34,036,280 -0.08(-1.55%)
Sep 16, 2005 4.937 5.003 4.921 5.003 71,159,688 +0.08(+1.68%)
Sep 15, 2005 4.922 4.955 4.912 4.921 27,416,676 -0.01(-0.17%)
Sep 14, 2005 4.929 4.955 4.914 4.929 33,381,466 -0.01(-0.27%)
Sep 13, 2005 4.931 4.964 4.921 4.942 40,670,668 -0.02(-0.37%)
Sep 12, 2005 4.990 5.017 4.952 4.960 34,150,560 -0.05(-0.93%)
Sep 09, 2005 4.998 5.030 4.967 5.007 32,561,410 +0.01(+0.30%)
Sep 08, 2005 5.084 5.088 4.988 4.992 34,557,776 -0.05(-1.05%)
Sep 07, 2005 5.053 5.076 5.028 5.045 33,033,162 -0.03(-0.62%)
Sep 06, 2005 5.026 5.084 5.023 5.076 24,868,736 +0.06(+1.12%)
Sep 02, 2005 5.028 5.058 5.008 5.020 19,408,328 -0.00(-0.03%)
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.