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, 2009 5.791 5.858 5.668 5.701 56,853,452 -0.15(-2.48%)
Aug 28, 2009 5.802 5.902 5.753 5.846 54,937,300 +0.06(+1.03%)
Aug 27, 2009 5.619 5.817 5.571 5.787 70,498,984 +0.15(+2.71%)
Aug 26, 2009 5.657 5.712 5.605 5.634 64,156,352 -0.03(-0.46%)
Aug 25, 2009 5.627 5.776 5.619 5.660 71,171,232 +0.04(+0.73%)
Aug 24, 2009 5.601 5.683 5.586 5.619 50,327,940 +0.01(+0.20%)
Aug 21, 2009 5.519 5.645 5.392 5.608 70,489,208 +0.19(+3.57%)
Aug 20, 2009 5.418 5.474 5.385 5.415 67,326,688 -0.02(-0.41%)
Aug 19, 2009 5.273 5.463 5.258 5.437 67,182,384 +0.10(+1.88%)
Aug 18, 2009 5.411 5.437 5.322 5.337 58,682,836 -0.08(-1.51%)
Aug 17, 2009 5.430 5.459 5.374 5.418 46,193,552 -0.09(-1.69%)
Aug 14, 2009 5.545 5.601 5.374 5.512 44,601,744 -0.05(-0.94%)
Aug 13, 2009 5.519 5.593 5.448 5.564 62,213,140 +0.04(+0.67%)
Aug 12, 2009 5.493 5.586 5.493 5.526 59,812,472 +0.03(+0.61%)
Aug 11, 2009 5.601 5.601 5.467 5.493 48,031,316 -0.09(-1.60%)
Aug 10, 2009 5.552 5.642 5.504 5.582 57,478,036 +0.01(+0.27%)
Aug 07, 2009 5.590 5.694 5.534 5.567 84,387,216 -0.03(-0.60%)
Aug 06, 2009 5.742 5.806 5.560 5.601 66,852,412 -0.00(-0.07%)
Aug 05, 2009 5.664 5.698 5.541 5.605 60,006,212 -0.13(-2.21%)
Aug 04, 2009 5.590 5.835 5.590 5.731 90,033,712 +0.10(+1.78%)
Aug 03, 2009 5.545 5.642 5.496 5.631 46,533,540 +0.10(+1.82%)
Jul 31, 2009 5.579 5.616 5.482 5.530 45,933,216 -0.06(-1.07%)
Jul 30, 2009 5.515 5.660 5.489 5.590 61,620,744 +0.16(+2.95%)
Jul 29, 2009 5.530 5.580 5.381 5.430 44,337,536 -0.11(-2.01%)
Jul 28, 2009 5.530 5.567 5.478 5.541 50,384,412 +0.00(+0.00%)
Jul 27, 2009 5.389 5.549 5.329 5.541 50,632,248 +0.15(+2.69%)
Jul 24, 2009 5.370 5.407 5.299 5.396 31,479,124 +0.00(+0.07%)
Jul 23, 2009 5.273 5.411 5.214 5.392 51,771,804 +0.13(+2.40%)
Jul 22, 2009 5.314 5.329 5.232 5.266 38,048,544 -0.06(-1.12%)
Jul 21, 2009 5.415 5.448 5.236 5.325 43,142,500 -0.07(-1.31%)
Jul 20, 2009 5.244 5.404 5.244 5.396 35,252,384 +0.13(+2.47%)
Jul 17, 2009 5.288 5.288 5.173 5.266 33,535,448 -0.00(-0.07%)
Jul 16, 2009 5.255 5.288 5.178 5.270 30,662,642 +0.02(+0.43%)
Jul 15, 2009 5.087 5.255 5.043 5.247 42,251,820 +0.20(+3.98%)
Jul 14, 2009 5.028 5.095 5.005 5.046 34,009,976 +0.01(+0.30%)
Jul 13, 2009 4.927 5.039 4.853 5.031 45,465,876 +0.10(+1.96%)
Jul 10, 2009 4.961 5.020 4.868 4.935 38,193,812 -0.05(-0.97%)
Jul 09, 2009 5.046 5.087 4.950 4.983 43,373,884 -0.04(-0.81%)
Jul 08, 2009 4.972 5.076 4.957 5.024 70,150,240 +0.07(+1.50%)
Jul 07, 2009 5.147 5.154 4.935 4.950 70,081,000 -0.22(-4.32%)
Jul 06, 2009 5.128 5.214 5.110 5.173 39,952,412 +0.00(+0.07%)
Jul 02, 2009 5.325 5.385 5.136 5.169 49,823,376 -0.22(-4.01%)
Jul 01, 2009 5.370 5.508 5.366 5.385 41,140,872 +0.00(+0.07%)
Jun 30, 2009 5.344 5.396 5.262 5.381 49,664,396 +0.04(+0.70%)
Jun 29, 2009 5.296 5.366 5.247 5.344 35,564,680 +0.05(+0.98%)
Jun 26, 2009 5.292 5.363 5.218 5.292 86,249,560 -0.05(-0.97%)
Jun 25, 2009 5.251 5.389 5.098 5.344 53,391,424 +0.20(+3.83%)
Jun 24, 2009 5.124 5.225 5.106 5.147 73,075,320 +0.01(+0.29%)
Jun 23, 2009 5.069 5.199 5.069 5.132 56,565,304 +0.06(+1.25%)
Jun 22, 2009 5.080 5.145 4.979 5.069 62,656,224 -0.09(-1.80%)
Jun 19, 2009 5.210 5.240 5.113 5.162 60,721,264 +0.00(+0.00%)
Jun 18, 2009 5.162 5.247 5.110 5.162 43,786,732 +0.00(+0.07%)
Jun 17, 2009 5.069 5.199 5.031 5.158 69,159,888 +0.12(+2.44%)
Jun 16, 2009 5.151 5.203 5.002 5.035 74,869,136 -0.11(-2.10%)
Jun 15, 2009 5.281 5.285 5.098 5.143 63,439,008 -0.20(-3.69%)
Jun 12, 2009 5.340 5.359 5.225 5.340 45,863,524 -0.06(-1.10%)
Jun 11, 2009 5.296 5.512 5.292 5.400 54,988,504 +0.08(+1.54%)
Jun 10, 2009 5.430 5.445 5.191 5.318 50,238,276 -0.04(-0.76%)
Jun 09, 2009 5.351 5.418 5.270 5.359 46,302,564 +0.02(+0.35%)
Jun 08, 2009 5.292 5.418 5.147 5.340 43,747,660 +0.09(+1.70%)
Jun 05, 2009 5.433 5.448 5.184 5.251 47,342,204 -0.13(-2.49%)
Jun 04, 2009 5.296 5.396 5.218 5.385 50,522,404 +0.10(+1.97%)
Jun 03, 2009 5.162 5.378 5.191 5.281 47,386,912 -0.10(-1.87%)
Jun 02, 2009 5.162 5.441 5.154 5.381 75,784,752 +0.20(+3.88%)
Jun 01, 2009 5.184 5.240 5.151 5.180 66,231,572 +0.06(+1.09%)
May 29, 2009 5.262 5.273 4.901 5.124 111,055,736 -0.16(-2.96%)
May 28, 2009 5.337 5.519 5.203 5.281 49,943,276 -0.04(-0.77%)
May 27, 2009 5.441 5.497 5.277 5.322 64,877,512 -0.14(-2.59%)
May 26, 2009 5.218 5.534 5.203 5.463 56,441,852 +0.17(+3.23%)
May 22, 2009 5.366 5.392 5.251 5.292 29,765,334 -0.09(-1.59%)
May 21, 2009 5.463 5.485 5.296 5.378 56,536,048 -0.16(-2.82%)
May 20, 2009 5.597 5.670 5.500 5.534 42,176,876 -0.05(-0.87%)
May 19, 2009 5.649 5.722 5.564 5.582 53,101,328 -0.06(-1.06%)
May 18, 2009 5.392 5.645 5.392 5.642 52,814,484 +0.28(+5.13%)
May 15, 2009 5.500 5.545 5.333 5.366 61,947,980 -0.16(-2.96%)
May 14, 2009 5.612 5.638 5.504 5.530 61,468,292 -0.04(-0.67%)
May 13, 2009 5.545 5.683 5.489 5.567 60,120,224 -0.09(-1.58%)
May 12, 2009 5.783 5.787 5.534 5.657 57,207,200 -0.08(-1.36%)
May 11, 2009 5.753 5.809 5.686 5.735 39,797,660 -0.13(-2.16%)
May 08, 2009 5.954 5.954 5.772 5.861 66,329,836 +0.02(+0.38%)
May 07, 2009 5.925 6.059 5.776 5.839 100,675,200 -0.12(-1.94%)
May 06, 2009 6.059 6.103 5.817 5.954 61,702,872 -0.09(-1.54%)
May 05, 2009 6.193 6.327 5.921 6.047 63,675,420 -0.15(-2.40%)
May 04, 2009 6.185 6.349 6.033 6.196 69,246,816 +0.11(+1.77%)
May 01, 2009 5.984 6.137 5.858 6.088 69,830,512 +0.33(+5.82%)
Apr 30, 2009 6.029 6.066 5.720 5.753 93,354,008 +0.08(+1.44%)
Apr 29, 2009 5.340 5.709 5.340 5.672 85,133,024 +0.39(+7.40%)
Apr 28, 2009 5.065 5.351 5.057 5.281 52,430,488 +0.16(+3.12%)
Apr 27, 2009 5.043 5.154 4.931 5.121 64,428,444 -0.05(-0.94%)
Apr 24, 2009 5.080 5.225 4.994 5.169 51,089,744 +0.10(+2.06%)
Apr 23, 2009 5.158 5.199 4.957 5.065 72,840,728 -0.16(-3.13%)
Apr 22, 2009 5.214 5.340 5.210 5.229 52,745,716 -0.08(-1.54%)
Apr 21, 2009 5.180 5.325 5.139 5.311 55,120,880 +0.13(+2.44%)
Apr 20, 2009 5.255 5.314 5.132 5.184 54,354,992 -0.20(-3.80%)
Apr 17, 2009 5.552 5.552 5.303 5.389 71,336,376 -0.10(-1.90%)
Apr 16, 2009 5.355 5.526 5.288 5.493 68,510,400 +0.14(+2.64%)
Apr 15, 2009 5.106 5.366 5.098 5.351 62,484,668 +0.19(+3.75%)
Apr 14, 2009 5.273 5.296 5.117 5.158 63,113,112 -0.18(-3.41%)
Apr 13, 2009 5.333 5.404 5.240 5.340 36,449,464 -0.10(-1.85%)
Apr 09, 2009 5.363 5.463 5.329 5.441 57,937,568 +0.13(+2.52%)
Apr 08, 2009 5.270 5.307 5.147 5.307 59,847,256 +0.08(+1.57%)
Apr 07, 2009 5.247 5.303 5.206 5.225 67,680,800 -0.12(-2.23%)
Apr 06, 2009 5.333 5.385 5.277 5.344 50,266,456 -0.05(-0.97%)
Apr 03, 2009 5.452 5.489 5.285 5.396 63,333,704 -0.03(-0.48%)
Apr 02, 2009 5.258 5.485 5.221 5.422 80,869,608 +0.24(+4.67%)
Apr 01, 2009 4.998 5.203 4.938 5.180 67,419,712 +0.10(+2.05%)
Mar 31, 2009 5.139 5.158 5.028 5.076 79,650,296 -0.00(-0.07%)
Mar 30, 2009 5.311 5.333 5.035 5.080 62,075,976 -0.33(-6.19%)
Mar 26, 2009 5.210 5.430 5.188 5.415 65,907,508 +0.23(+4.38%)
Mar 25, 2009 5.184 5.351 5.035 5.188 63,692,004 -0.02(-0.36%)
Mar 24, 2009 5.177 5.385 5.128 5.206 57,408,852 -0.03(-0.64%)
Mar 23, 2009 4.987 5.255 4.838 5.240 59,477,756 +0.51(+10.69%)
Mar 20, 2009 4.909 4.968 4.648 4.734 89,045,312 -0.12(-2.53%)
Mar 19, 2009 5.072 5.080 4.793 4.857 60,326,452 -0.19(-3.83%)
Mar 18, 2009 4.886 5.154 4.860 5.050 52,458,296 +0.11(+2.26%)
Mar 17, 2009 4.719 4.950 4.682 4.938 46,389,248 +0.26(+5.57%)
Mar 16, 2009 4.886 5.024 4.667 4.678 55,241,928 -0.17(-3.53%)
Mar 13, 2009 4.927 4.991 4.689 4.849 54,150,740 +0.04(+0.85%)
Mar 12, 2009 4.548 4.830 4.509 4.808 39,729,260 +0.20(+4.45%)
Mar 11, 2009 4.551 4.719 4.544 4.603 46,608,184 +0.06(+1.31%)
Mar 10, 2009 4.280 4.559 4.220 4.544 76,529,408 +0.37(+8.82%)
Mar 09, 2009 4.269 4.451 4.131 4.176 60,595,676 -0.15(-3.53%)
Mar 06, 2009 4.432 4.581 4.194 4.328 92,758,816 -0.14(-3.08%)
Mar 05, 2009 4.618 4.674 4.429 4.466 69,246,640 -0.28(-5.81%)
Mar 04, 2009 4.697 4.816 4.603 4.741 76,943,408 +0.06(+1.19%)
Mar 02, 2009 4.767 4.790 4.585 4.685 76,877,424 -0.17(-3.60%)
Feb 27, 2009 4.944 5.043 4.834 4.860 69,067,040 -0.10(-2.10%)
Feb 26, 2009 5.221 5.285 4.964 4.964 123,472,304 -0.26(-5.05%)
Feb 25, 2009 5.117 5.370 5.046 5.229 91,169,512 +0.06(+1.22%)
Feb 24, 2009 4.708 5.184 4.697 5.165 77,701,032 +0.44(+9.38%)
Feb 23, 2009 4.790 4.987 4.704 4.723 68,611,784 -0.06(-1.17%)
Feb 20, 2009 4.812 4.894 4.682 4.778 81,522,584 -0.06(-1.15%)
Feb 19, 2009 4.719 4.983 4.682 4.834 108,103,768 +0.23(+5.10%)
Feb 18, 2009 4.830 4.834 4.447 4.600 119,445,320 -0.20(-4.11%)
Feb 17, 2009 4.819 4.905 4.682 4.797 81,355,216 -0.29(-5.64%)
Feb 13, 2009 5.128 5.191 4.968 5.084 50,942,020 -0.04(-0.87%)
Feb 12, 2009 4.924 5.147 4.905 5.128 64,766,648 +0.08(+1.55%)
Feb 11, 2009 5.084 5.162 4.946 5.050 44,221,288 +0.01(+0.22%)
Feb 10, 2009 5.285 5.422 4.998 5.039 83,280,096 -0.32(-6.04%)
Feb 09, 2009 5.337 5.396 5.165 5.363 61,059,812 +0.09(+1.69%)
Feb 06, 2009 5.124 5.396 5.113 5.273 69,413,880 +0.13(+2.46%)
Feb 05, 2009 5.210 5.270 5.050 5.147 96,485,472 -0.12(-2.33%)
Feb 04, 2009 5.149 5.541 5.057 5.270 81,971,568 -0.19(-3.54%)
Feb 03, 2009 5.471 5.515 5.325 5.463 55,115,088 -0.01(-0.14%)
Feb 02, 2009 5.415 5.526 5.363 5.471 38,892,872 +0.02(+0.34%)
Jan 30, 2009 5.712 5.817 5.422 5.452 54,966,736 -0.25(-4.44%)
Jan 29, 2009 5.850 5.995 5.683 5.705 54,615,780 -0.23(-3.95%)
Jan 28, 2009 5.638 5.947 5.636 5.939 60,528,252 +0.39(+6.97%)
Jan 27, 2009 5.608 5.714 5.508 5.552 46,509,276 -0.05(-0.86%)
Jan 26, 2009 5.571 5.768 5.489 5.601 44,725,824 +0.02(+0.40%)
Jan 23, 2009 5.355 5.638 5.210 5.579 64,643,044 +0.07(+1.35%)
Jan 22, 2009 5.467 5.612 5.296 5.504 60,832,384 -0.10(-1.86%)
Jan 21, 2009 5.266 5.608 5.229 5.608 59,238,476 +0.39(+7.49%)
Jan 20, 2009 5.690 5.724 5.214 5.218 63,307,600 -0.49(-8.55%)
Jan 16, 2009 5.642 5.783 5.493 5.705 64,096,844 +0.12(+2.13%)
Jan 15, 2009 5.471 5.685 5.303 5.586 57,939,852 +0.07(+1.35%)
Jan 14, 2009 5.631 5.686 5.448 5.512 52,056,508 -0.19(-3.39%)
Jan 13, 2009 5.839 5.880 5.653 5.705 64,284,788 -0.14(-2.36%)
Jan 12, 2009 6.059 6.100 5.768 5.843 56,142,544 -0.23(-3.86%)
Jan 09, 2009 6.334 6.341 6.055 6.077 53,106,476 -0.22(-3.43%)
Jan 08, 2009 6.152 6.345 6.129 6.293 45,451,704 +0.10(+1.62%)
Jan 07, 2009 6.310 6.323 6.073 6.193 53,915,904 -0.22(-3.42%)
Jan 06, 2009 6.379 6.554 6.319 6.412 46,908,976 +0.07(+1.17%)
Jan 05, 2009 6.624 6.647 6.293 6.338 93,956,648 -0.36(-5.34%)
Jan 02, 2009 6.222 6.736 6.204 6.695 48,398,504 +0.41(+6.58%)
Dec 31, 2008 6.062 6.304 6.059 6.282 55,033,000 +0.16(+2.55%)
Dec 30, 2008 5.686 6.133 5.686 6.126 39,311,100 +0.35(+5.99%)
Dec 29, 2008 5.806 5.824 5.605 5.779 35,990,052 -0.03(-0.45%)
Dec 26, 2008 5.776 5.839 5.686 5.806 19,316,602 +0.08(+1.36%)
Dec 24, 2008 5.831 5.854 5.693 5.727 13,178,441 -0.05(-0.90%)
Dec 23, 2008 5.895 5.958 5.734 5.779 43,547,352 -0.06(-1.02%)
Dec 22, 2008 5.869 5.917 5.724 5.839 52,124,056 -0.03(-0.44%)
Dec 19, 2008 5.954 6.166 5.817 5.865 93,806,360 -0.02(-0.32%)
Dec 18, 2008 6.140 6.204 5.776 5.884 55,422,908 -0.20(-3.24%)
Dec 17, 2008 6.055 6.204 5.992 6.081 65,649,900 -0.04(-0.67%)
Dec 16, 2008 5.750 6.140 5.742 6.122 85,601,672 +0.32(+5.45%)
Dec 15, 2008 5.809 5.962 5.657 5.806 58,534,816 -0.02(-0.32%)
Dec 12, 2008 5.850 5.984 5.650 5.824 85,664,832 -0.12(-2.00%)
Dec 11, 2008 6.036 6.183 5.917 5.943 57,083,820 -0.18(-2.92%)
Dec 10, 2008 6.107 6.271 5.928 6.122 63,871,180 +0.01(+0.24%)
Dec 09, 2008 6.073 6.248 6.055 6.107 63,105,952 -0.05(-0.85%)
Dec 08, 2008 6.040 6.193 5.999 6.159 85,010,352 +0.15(+2.41%)
Dec 05, 2008 5.731 6.055 5.538 6.014 80,703,728 +0.14(+2.41%)
Dec 04, 2008 5.850 6.062 5.705 5.872 77,926,656 -0.10(-1.74%)
Dec 03, 2008 5.638 5.992 5.623 5.977 97,218,024 +0.02(+0.38%)
Dec 02, 2008 5.861 6.014 5.761 5.954 72,596,752 +0.20(+3.56%)
Dec 01, 2008 6.233 6.306 5.747 5.750 65,901,592 -0.70(-10.90%)
Nov 28, 2008 6.196 6.475 6.066 6.453 25,051,772 +0.26(+4.14%)
Nov 26, 2008 5.750 6.196 5.739 6.196 52,312,036 +0.35(+6.05%)
Nov 25, 2008 5.835 5.951 5.597 5.843 88,882,160 +0.16(+2.75%)
Nov 24, 2008 5.266 5.709 5.225 5.686 138,758,176 +0.45(+8.60%)
Nov 21, 2008 5.020 5.236 4.737 5.236 149,083,024 +0.29(+5.79%)
Nov 20, 2008 5.199 5.418 4.763 4.950 110,260,952 -0.17(-3.41%)
Nov 19, 2008 5.779 5.947 5.106 5.124 75,634,160 -0.61(-10.70%)
Nov 18, 2008 5.718 5.750 5.441 5.739 67,587,960 +0.09(+1.51%)
Nov 17, 2008 5.768 5.899 5.552 5.653 63,481,912 -0.13(-2.19%)
Nov 14, 2008 5.992 6.237 5.761 5.779 74,365,552 -0.27(-4.49%)
Nov 13, 2008 5.534 6.088 5.329 6.051 89,706,896 +0.48(+8.62%)
Nov 12, 2008 5.798 5.813 5.560 5.571 81,288,728 -0.29(-4.89%)
Nov 11, 2008 6.107 6.114 5.679 5.858 64,704,580 -0.30(-4.84%)
Nov 10, 2008 6.647 6.699 6.010 6.155 52,203,880 -0.32(-5.00%)
Nov 07, 2008 6.345 6.490 6.194 6.479 50,009,188 +0.26(+4.25%)
Nov 06, 2008 6.196 6.386 6.100 6.215 73,701,232 -0.07(-1.18%)
Nov 05, 2008 6.587 6.600 6.289 6.289 87,052,824 -0.32(-4.90%)
Nov 04, 2008 6.520 6.710 6.371 6.613 91,338,816 +0.25(+3.98%)
Nov 03, 2008 6.144 6.464 5.861 6.360 63,039,156 +0.49(+8.44%)
Oct 31, 2008 5.586 6.066 5.463 5.865 76,372,840 +0.25(+4.37%)
Oct 30, 2008 5.925 6.260 5.415 5.619 78,827,416 -0.07(-1.18%)
Oct 29, 2008 6.085 6.085 5.612 5.686 108,504,544 -0.63(-9.91%)
Oct 28, 2008 5.128 6.602 5.076 6.312 96,664,544 +1.24(+24.52%)
Oct 27, 2008 4.790 5.266 4.749 5.069 79,227,808 +0.20(+4.21%)
Oct 24, 2008 4.842 6.047 4.652 4.864 92,357,504 -0.43(-8.09%)
Oct 23, 2008 5.303 5.351 4.916 5.292 92,336,440 +0.01(+0.14%)
Oct 22, 2008 5.593 5.623 5.136 5.285 87,650,264 -0.43(-7.55%)
Oct 21, 2008 5.858 6.010 5.694 5.716 54,588,112 -0.23(-3.82%)
Oct 20, 2008 5.686 5.943 5.664 5.943 60,446,556 +0.28(+4.86%)
Oct 17, 2008 5.564 6.654 5.430 5.668 98,384,256 -0.05(-0.85%)
Oct 16, 2008 5.318 5.735 5.151 5.716 115,222,096 +0.42(+7.94%)
Oct 15, 2008 6.100 6.155 5.270 5.296 91,033,256 -0.90(-14.48%)
Oct 14, 2008 6.673 6.870 6.066 6.193 81,422,192 -0.12(-1.94%)
Oct 13, 2008 5.817 6.338 5.750 6.315 97,945,288 +0.60(+10.48%)
Oct 10, 2008 5.928 6.051 5.214 5.716 189,743,152 -0.35(-5.82%)
Oct 09, 2008 6.300 6.576 5.984 6.070 138,609,424 -0.25(-4.00%)
Oct 08, 2008 6.100 6.669 6.047 6.323 130,482,728 -0.06(-0.93%)
Oct 07, 2008 6.766 7.101 6.381 6.382 98,757,120 -0.37(-5.46%)
Oct 06, 2008 6.647 6.851 6.271 6.751 112,751,424 -0.10(-1.52%)
Oct 03, 2008 6.944 7.171 6.840 6.855 90,410,440 +0.03(+0.38%)
Oct 02, 2008 7.201 7.279 6.810 6.829 77,150,952 -0.37(-5.17%)
Oct 01, 2008 7.302 7.302 7.089 7.201 78,745,560 -0.10(-1.43%)
Sep 30, 2008 6.859 7.309 6.844 7.305 91,067,384 +0.60(+9.00%)
Sep 29, 2008 7.450 7.633 6.654 6.702 126,256,504 -1.00(-13.00%)
Sep 26, 2008 7.342 7.730 7.316 7.703 75,211,808 +0.30(+4.02%)
Sep 25, 2008 7.216 7.480 7.212 7.406 62,362,696 +0.27(+3.75%)
Sep 24, 2008 7.293 7.293 7.067 7.138 45,558,800 -0.03(-0.42%)
Sep 23, 2008 7.424 7.536 7.123 7.168 57,580,256 -0.23(-3.12%)
Sep 22, 2008 7.622 7.703 7.387 7.398 48,942,512 -0.31(-4.01%)
Sep 19, 2008 7.785 7.930 3.424 7.707 104,215,768 +0.10(+1.32%)
Sep 18, 2008 7.387 7.685 7.249 7.607 104,005,856 +0.36(+4.98%)
Sep 17, 2008 7.458 7.584 7.242 7.246 111,633,024 -0.40(-5.21%)
Sep 16, 2008 7.618 7.886 7.476 7.644 92,104,576 -0.12(-1.53%)
Sep 15, 2008 7.938 7.994 7.741 7.763 79,057,296 -0.32(-3.92%)
Sep 12, 2008 8.009 8.143 7.867 8.079 65,052,052 +0.07(+0.84%)
Sep 11, 2008 7.789 8.024 7.782 8.012 59,320,884 +0.15(+1.94%)
Sep 10, 2008 7.789 7.945 7.655 7.860 66,413,532 +0.15(+1.98%)
Sep 09, 2008 7.964 8.091 7.699 7.707 72,663,928 -0.23(-2.86%)
Sep 08, 2008 7.811 7.942 7.737 7.934 77,330,776 +0.26(+3.44%)
Sep 05, 2008 7.774 7.834 7.596 7.670 57,100,832 -0.09(-1.15%)
Sep 04, 2008 7.942 8.046 7.759 7.759 44,891,516 -0.26(-3.25%)
Sep 03, 2008 7.869 8.050 7.841 8.020 55,006,184 +0.15(+1.84%)
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.