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

SanDisk Corp (NQ: )

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, 2007 43.93 44.33 43.45 43.45 7,084,811 -0.56(-1.27%)
Apr 27, 2007 45.24 46.30 43.72 44.01 17,621,640 -1.19(-2.63%)
Apr 26, 2007 44.50 45.41 44.35 45.20 18,037,720 +1.27(+2.89%)
Apr 25, 2007 43.80 44.25 43.30 43.93 7,092,138 +0.39(+0.90%)
Apr 24, 2007 43.02 43.98 42.45 43.54 13,669,658 +1.68(+4.01%)
Apr 23, 2007 42.46 42.71 41.73 41.86 6,405,526 -0.67(-1.58%)
Apr 20, 2007 43.12 43.31 42.30 42.53 7,596,141 -0.06(-0.14%)
Apr 19, 2007 41.71 42.90 41.63 42.59 5,794,495 +0.36(+0.85%)
Apr 18, 2007 42.00 42.54 41.48 42.23 7,923,434 +0.05(+0.12%)
Apr 17, 2007 42.86 42.90 41.93 42.18 7,906,180 -0.67(-1.56%)
Apr 16, 2007 43.45 43.45 42.58 42.85 7,448,764 -0.50(-1.15%)
Apr 13, 2007 43.95 44.25 43.00 43.35 6,750,373 -0.05(-0.12%)
Apr 12, 2007 43.00 43.55 42.72 43.40 5,604,611 +0.18(+0.42%)
Apr 11, 2007 43.98 44.08 42.88 43.22 10,048,931 -1.03(-2.33%)
Apr 10, 2007 44.03 44.54 44.03 44.25 4,860,453 +0.22(+0.50%)
Apr 09, 2007 45.09 45.09 43.93 44.03 4,914,624 -0.47(-1.06%)
Apr 05, 2007 45.14 45.15 44.22 44.50 6,073,316 -0.17(-0.38%)
Apr 04, 2007 44.19 45.10 43.95 44.67 9,037,518 +0.76(+1.73%)
Apr 03, 2007 44.20 44.36 43.53 43.91 6,260,592 -0.09(-0.20%)
Apr 02, 2007 44.14 44.16 43.54 44.00 5,341,040 +0.20(+0.46%)
Mar 30, 2007 44.02 44.26 43.40 43.80 6,428,776 -0.02(-0.05%)
Mar 29, 2007 45.08 45.20 43.15 43.82 11,750,319 -0.88(-1.97%)
Mar 28, 2007 44.84 45.29 44.49 44.70 9,250,245 -0.10(-0.22%)
Mar 27, 2007 44.85 45.48 44.71 44.80 7,681,455 -0.02(-0.04%)
Mar 26, 2007 45.20 45.33 44.05 44.82 9,538,904 -0.06(-0.13%)
Mar 23, 2007 43.87 45.14 43.80 44.88 15,113,536 +1.38(+3.17%)
Mar 22, 2007 44.00 44.13 43.30 43.50 10,886,110 +0.02(+0.05%)
Mar 21, 2007 44.25 44.36 43.13 43.48 19,493,244 +1.57(+3.75%)
Mar 20, 2007 40.85 42.07 40.20 41.91 17,235,268 +1.92(+4.80%)
Mar 19, 2007 40.80 40.93 39.72 39.99 9,063,931 -0.58(-1.43%)
Mar 16, 2007 40.65 40.97 40.20 40.57 8,329,400 -0.08(-0.20%)
Mar 15, 2007 40.70 40.90 40.46 40.65 7,719,374 -0.10(-0.25%)
Mar 14, 2007 40.50 40.75 39.81 40.75 12,160,595 +0.47(+1.17%)
Mar 13, 2007 40.17 41.49 40.17 40.28 16,147,301 +0.11(+0.27%)
Mar 12, 2007 40.12 40.48 39.63 40.17 9,675,878 +0.76(+1.93%)
Mar 09, 2007 40.20 40.42 39.00 39.41 7,844,530 -0.40(-1.00%)
Mar 08, 2007 40.24 40.30 39.54 39.81 10,651,901 +1.06(+2.74%)
Mar 07, 2007 39.21 39.55 38.67 38.75 14,309,460 +0.11(+0.28%)
Mar 06, 2007 37.70 38.66 37.31 38.64 13,078,447 +1.50(+4.04%)
Mar 05, 2007 37.81 38.80 37.10 37.14 11,194,944 -0.70(-1.85%)
Mar 02, 2007 37.11 38.46 37.05 37.84 20,262,036 +0.83(+2.24%)
Mar 01, 2007 35.85 37.60 35.82 37.01 14,640,602 +0.59(+1.62%)
Feb 28, 2007 37.06 37.30 36.13 36.42 14,190,299 -0.49(-1.33%)
Feb 27, 2007 37.40 38.47 36.64 36.91 19,142,498 -1.31(-3.43%)
Feb 26, 2007 39.00 39.29 37.50 38.22 12,693,837 -0.40(-1.04%)
Feb 23, 2007 39.14 39.19 38.14 38.62 9,858,889 -0.33(-0.85%)
Feb 22, 2007 39.00 39.39 38.40 38.95 17,231,992 -0.90(-2.26%)
Feb 21, 2007 40.14 40.82 39.57 39.85 11,369,787 -0.67(-1.65%)
Feb 20, 2007 38.87 40.73 38.85 40.52 21,606,058 +0.39(+0.97%)
Feb 16, 2007 41.11 41.28 40.05 40.13 10,216,950 -1.02(-2.48%)
Feb 15, 2007 40.78 41.73 40.72 41.15 6,958,093 +0.35(+0.86%)
Feb 14, 2007 40.00 40.95 39.85 40.80 6,229,981 +0.95(+2.38%)
Feb 13, 2007 40.00 40.40 39.75 39.85 6,195,548 +0.06(+0.15%)
Feb 12, 2007 40.35 40.75 39.71 39.79 8,009,652 -0.51(-1.27%)
Feb 09, 2007 42.01 42.12 39.89 40.30 14,705,502 -1.54(-3.68%)
Feb 08, 2007 41.41 41.95 41.25 41.84 4,407,329 +0.18(+0.43%)
Feb 07, 2007 41.58 42.20 41.45 41.66 8,798,314 +0.46(+1.12%)
Feb 06, 2007 41.25 41.50 40.74 41.20 7,611,057 +0.35(+0.86%)
Feb 05, 2007 40.75 41.31 40.48 40.85 7,297,574 +0.05(+0.12%)
Feb 02, 2007 40.59 40.85 40.20 40.80 8,460,384 +0.06(+0.15%)
Feb 01, 2007 40.20 40.85 40.18 40.74 12,228,492 +0.56(+1.39%)
Jan 31, 2007 39.34 40.30 38.89 40.18 38,366,576 -2.65(-6.19%)
Jan 30, 2007 42.55 42.91 42.02 42.83 25,158,956 +0.59(+1.40%)
Jan 29, 2007 42.01 42.96 41.92 42.24 11,446,813 -0.49(-1.15%)
Jan 26, 2007 41.69 43.07 41.38 42.73 9,600,648 +1.14(+2.74%)
Jan 25, 2007 42.45 42.66 41.27 41.59 9,460,748 -0.87(-2.05%)
Jan 24, 2007 42.81 43.16 42.43 42.46 10,500,654 -0.04(-0.09%)
Jan 23, 2007 41.90 42.84 41.80 42.50 8,292,238 +0.83(+1.99%)
Jan 22, 2007 42.56 42.86 41.65 41.67 8,010,841 -0.68(-1.61%)
Jan 19, 2007 42.25 42.85 42.05 42.35 9,234,176 -0.32(-0.75%)
Jan 18, 2007 43.28 43.45 42.22 42.67 9,628,590 -0.79(-1.82%)
Jan 17, 2007 43.52 43.89 42.98 43.46 9,124,086 -0.43(-0.98%)
Jan 16, 2007 43.79 44.25 43.43 43.89 6,649,718 -0.14(-0.32%)
Jan 12, 2007 43.30 44.78 43.25 44.03 9,509,342 +0.23(+0.53%)
Jan 11, 2007 45.65 45.75 43.78 43.80 19,305,292 -1.90(-4.16%)
Jan 10, 2007 44.00 46.24 43.56 45.70 16,109,943 +1.59(+3.60%)
Jan 09, 2007 44.43 45.24 43.59 44.11 15,128,160 -0.19(-0.43%)
Jan 08, 2007 43.75 45.15 43.69 44.30 13,594,938 +1.00(+2.31%)
Jan 05, 2007 41.80 43.34 41.70 43.30 10,418,208 +1.09(+2.58%)
Jan 04, 2007 41.76 42.34 41.35 42.21 9,143,106 +0.49(+1.17%)
Jan 03, 2007 43.64 43.70 40.96 41.72 13,513,463 -1.31(-3.04%)
Dec 29, 2006 42.58 43.34 42.46 43.03 6,728,162 +0.54(+1.27%)
Dec 28, 2006 42.29 42.87 42.26 42.49 3,783,202 -0.13(-0.31%)
Dec 27, 2006 43.24 43.26 42.45 42.62 4,074,165 -0.13(-0.30%)
Dec 26, 2006 42.20 43.24 42.01 42.75 4,876,181 +0.69(+1.64%)
Dec 22, 2006 42.57 43.10 42.00 42.06 6,500,221 -0.43(-1.01%)
Dec 21, 2006 43.18 43.37 42.33 42.49 5,104,324 -0.69(-1.60%)
Dec 20, 2006 43.83 44.22 43.07 43.18 5,167,726 -0.37(-0.85%)
Dec 19, 2006 43.54 44.30 43.00 43.55 8,434,379 -0.15(-0.34%)
Dec 18, 2006 43.48 44.40 43.40 43.70 12,179,515 +1.19(+2.80%)
Dec 15, 2006 42.76 43.43 42.39 42.51 10,107,198 -0.15(-0.35%)
Dec 14, 2006 42.35 43.25 42.29 42.66 9,235,703 +0.40(+0.95%)
Dec 13, 2006 42.77 43.04 42.21 42.26 9,107,323 -0.22(-0.52%)
Dec 12, 2006 43.12 43.19 42.09 42.48 11,967,204 -0.73(-1.69%)
Dec 11, 2006 43.99 44.20 43.11 43.21 10,326,468 -0.88(-2.00%)
Dec 08, 2006 44.94 45.10 44.03 44.09 11,389,261 -0.93(-2.07%)
Dec 07, 2006 46.47 46.82 44.97 45.02 11,314,628 -1.60(-3.43%)
Dec 06, 2006 45.68 46.98 45.68 46.62 12,371,510 +1.39(+3.07%)
Dec 05, 2006 45.25 46.45 44.76 45.23 14,753,925 +0.32(+0.71%)
Dec 04, 2006 45.10 45.25 44.34 44.91 9,727,247 +0.41(+0.92%)
Dec 01, 2006 44.40 45.41 44.11 44.50 11,692,459 +0.10(+0.23%)
Nov 30, 2006 43.85 44.87 43.15 44.40 14,447,400 +0.67(+1.53%)
Nov 29, 2006 44.95 44.98 43.58 43.73 13,328,772 -1.04(-2.32%)
Nov 28, 2006 45.24 45.72 44.35 44.77 10,066,421 -0.67(-1.47%)
Nov 27, 2006 47.72 47.80 44.99 45.44 9,897,742 -2.34(-4.90%)
Nov 24, 2006 47.40 48.13 47.05 47.78 2,821,818 +0.21(+0.44%)
Nov 22, 2006 47.71 48.15 46.94 47.57 7,235,880 +0.09(+0.19%)
Nov 21, 2006 49.00 49.45 47.40 47.48 10,068,594 -1.25(-2.57%)
Nov 20, 2006 47.00 48.73 46.82 48.73 10,929,474 +1.59(+3.37%)
Nov 17, 2006 46.41 47.30 46.39 47.14 5,742,858 +0.45(+0.96%)
Nov 16, 2006 47.75 47.79 46.25 46.69 9,677,298 -0.45(-0.95%)
Nov 15, 2006 47.03 47.80 46.83 47.14 8,743,941 +0.47(+1.01%)
Nov 14, 2006 45.56 46.78 45.30 46.67 10,134,557 +1.43(+3.16%)
Nov 13, 2006 44.76 45.25 44.11 45.24 11,285,295 -0.51(-1.11%)
Nov 10, 2006 46.25 46.25 45.48 45.75 6,787,588 -0.38(-0.82%)
Nov 09, 2006 46.59 47.40 45.83 46.13 14,018,576 -0.21(-0.45%)
Nov 08, 2006 46.65 47.68 45.51 46.34 13,883,103 -0.24(-0.52%)
Nov 07, 2006 48.02 48.09 46.52 46.58 10,628,291 -1.31(-2.74%)
Nov 06, 2006 47.50 48.04 47.25 47.89 6,633,604 +0.74(+1.57%)
Nov 03, 2006 47.02 47.39 46.61 47.15 5,279,844 +0.38(+0.81%)
Nov 02, 2006 46.90 47.35 46.51 46.77 6,500,905 -0.44(-0.93%)
Nov 01, 2006 48.48 48.75 46.96 47.21 7,716,081 -0.89(-1.85%)
Oct 31, 2006 48.99 49.20 47.87 48.10 6,610,556 -0.55(-1.13%)
Oct 30, 2006 48.26 48.90 47.81 48.65 7,733,615 +0.61(+1.27%)
Oct 27, 2006 49.97 49.98 48.00 48.04 10,333,478 -2.10(-4.19%)
Oct 26, 2006 50.31 50.58 49.60 50.14 8,067,432 +0.00(+0.00%)
Oct 25, 2006 49.25 50.50 49.02 50.14 14,946,853 +1.26(+2.58%)
Oct 24, 2006 47.51 49.08 46.83 48.88 15,717,097 +1.43(+3.01%)
Oct 23, 2006 49.30 49.66 47.24 47.45 22,498,132 -1.70(-3.45%)
Oct 20, 2006 51.91 52.36 48.83 49.15 57,495,168 -12.58(-20.39%)
Oct 19, 2006 60.54 62.05 55.10 61.73 22,233,402 +1.59(+2.64%)
Oct 18, 2006 61.20 61.35 59.25 60.14 10,607,159 -0.48(-0.79%)
Oct 17, 2006 60.96 61.35 59.75 60.62 9,392,000 -0.23(-0.38%)
Oct 16, 2006 60.96 62.24 60.81 60.85 14,221,181 +1.69(+2.86%)
Oct 13, 2006 58.25 59.90 57.79 59.16 12,326,259 +0.90(+1.54%)
Oct 12, 2006 56.76 58.60 56.40 58.26 16,159,914 +1.01(+1.76%)
Oct 11, 2006 57.53 59.43 56.77 57.25 17,730,758 -0.71(-1.22%)
Oct 10, 2006 58.43 59.13 57.06 57.96 9,374,955 -0.41(-0.70%)
Oct 09, 2006 57.23 59.43 57.14 58.37 11,866,690 +0.87(+1.51%)
Oct 06, 2006 55.53 57.63 55.45 57.50 14,215,836 +1.92(+3.45%)
Oct 05, 2006 55.83 56.10 54.76 55.58 11,931,895 -0.80(-1.42%)
Oct 04, 2006 53.86 56.51 53.74 56.38 16,838,576 +3.07(+5.76%)
Oct 03, 2006 53.00 53.47 52.00 53.31 10,322,001 +0.11(+0.21%)
Oct 02, 2006 53.05 54.75 53.05 53.20 8,359,003 -0.34(-0.64%)
Sep 29, 2006 53.01 54.05 53.01 53.54 7,531,996 +0.49(+0.92%)
Sep 28, 2006 54.30 54.90 52.36 53.05 13,376,773 -1.12(-2.07%)
Sep 27, 2006 54.64 55.97 53.83 54.17 12,514,805 +0.12(+0.22%)
Sep 26, 2006 54.58 54.82 53.37 54.05 10,517,959 -0.79(-1.44%)
Sep 25, 2006 54.00 54.92 53.15 54.84 14,323,742 -0.54(-0.98%)
Sep 22, 2006 57.43 57.45 55.25 55.38 13,177,955 -2.31(-4.00%)
Sep 21, 2006 59.10 59.24 57.56 57.69 10,873,053 -1.21(-2.05%)
Sep 20, 2006 59.40 59.59 58.28 58.90 8,850,877 +0.14(+0.24%)
Sep 19, 2006 59.12 60.19 58.03 58.76 15,507,834 +0.01(+0.02%)
Sep 18, 2006 59.10 60.94 58.51 58.75 17,750,164 +0.24(+0.41%)
Sep 15, 2006 59.59 59.65 58.20 58.51 11,272,569 -0.38(-0.65%)
Sep 14, 2006 58.00 59.50 57.90 58.89 10,306,170 +0.92(+1.59%)
Sep 13, 2006 58.73 58.90 57.65 57.97 10,781,247 -0.17(-0.29%)
Sep 12, 2006 57.30 58.42 56.55 58.14 11,550,627 +1.42(+2.50%)
Sep 11, 2006 57.41 58.27 56.68 56.72 16,936,950 +0.22(+0.39%)
Sep 08, 2006 55.72 56.63 55.49 56.50 9,893,345 +1.60(+2.91%)
Sep 07, 2006 54.56 56.45 53.60 54.90 15,779,500 +0.19(+0.35%)
Sep 06, 2006 57.23 57.30 54.55 54.71 13,610,048 -3.35(-5.77%)
Sep 05, 2006 58.84 59.13 57.56 58.06 10,072,611 -0.67(-1.14%)
Sep 01, 2006 59.54 59.68 58.38 58.73 9,934,943 -0.14(-0.24%)
Aug 31, 2006 58.15 59.30 57.58 58.87 13,088,622 +0.99(+1.71%)
Aug 30, 2006 56.98 57.90 56.50 57.88 13,349,968 +1.77(+3.15%)
Aug 29, 2006 54.58 56.11 53.81 56.11 9,716,125 +1.86(+3.43%)
Aug 28, 2006 54.95 55.24 53.96 54.25 7,701,461 -0.36(-0.66%)
Aug 25, 2006 53.31 55.00 53.08 54.61 12,049,141 +1.60(+3.02%)
Aug 24, 2006 51.08 53.07 50.30 53.01 11,443,645 +2.36(+4.66%)
Aug 23, 2006 52.14 52.58 50.62 50.65 7,152,443 -0.73(-1.42%)
Aug 22, 2006 51.78 52.71 51.38 51.38 7,811,611 -0.01(-0.02%)
Aug 21, 2006 50.78 52.57 50.66 51.39 8,448,050 +0.22(+0.43%)
Aug 18, 2006 51.31 51.42 50.15 51.17 6,994,041 -0.17(-0.33%)
Aug 17, 2006 51.19 51.99 50.61 51.34 8,623,776 +0.20(+0.39%)
Aug 16, 2006 49.33 51.19 49.07 51.14 11,031,175 +2.27(+4.64%)
Aug 15, 2006 46.53 49.00 46.50 48.87 9,961,459 +2.97(+6.47%)
Aug 14, 2006 46.39 46.80 45.82 45.90 4,128,093 +0.06(+0.13%)
Aug 11, 2006 46.73 46.92 45.50 45.84 4,762,357 -1.17(-2.49%)
Aug 10, 2006 46.06 47.10 45.75 47.01 4,775,155 +0.75(+1.62%)
Aug 09, 2006 46.43 47.19 46.09 46.26 6,731,716 +0.41(+0.89%)
Aug 08, 2006 47.00 47.24 45.70 45.85 5,492,229 -1.10(-2.34%)
Aug 07, 2006 47.49 48.11 46.68 46.95 5,269,669 -0.69(-1.45%)
Aug 04, 2006 47.86 48.67 47.20 47.64 9,048,343 +0.40(+0.85%)
Aug 03, 2006 45.90 47.40 45.68 47.24 7,141,970 +0.87(+1.88%)
Aug 02, 2006 46.11 46.67 45.44 46.37 5,544,588 +0.59(+1.29%)
Aug 01, 2006 45.87 46.54 45.24 45.78 7,133,841 -0.88(-1.89%)
Jul 31, 2006 46.86 47.85 46.28 46.66 13,403,068 -0.48(-1.02%)
Jul 28, 2006 46.53 47.25 46.04 47.14 7,052,188 +0.80(+1.73%)
Jul 27, 2006 46.41 47.33 46.09 46.34 9,756,003 +0.59(+1.29%)
Jul 26, 2006 45.94 46.32 44.59 45.75 10,408,205 -0.36(-0.78%)
Jul 25, 2006 46.59 46.95 45.65 46.11 24,451,068 +5.91(+14.70%)
Jul 24, 2006 37.51 40.28 37.55 40.20 20,011,504 +2.69(+7.17%)
Jul 21, 2006 39.55 39.63 37.34 37.51 11,015,468 -2.57(-6.41%)
Jul 20, 2006 41.73 42.35 39.97 40.08 10,805,729 -0.21(-0.52%)
Jul 19, 2006 39.44 40.75 39.12 40.29 9,907,786 +0.92(+2.34%)
Jul 18, 2006 39.17 39.78 37.76 39.37 10,738,280 -0.09(-0.23%)
Jul 17, 2006 39.41 40.46 38.96 39.46 9,068,387 +0.28(+0.71%)
Jul 14, 2006 40.84 41.30 38.83 39.18 17,670,648 -2.15(-5.20%)
Jul 13, 2006 43.24 43.31 41.30 41.33 17,303,938 -2.63(-5.98%)
Jul 12, 2006 46.29 46.29 43.90 43.96 12,327,489 -1.74(-3.81%)
Jul 11, 2006 43.50 45.85 42.85 45.70 16,278,449 +2.14(+4.91%)
Jul 10, 2006 47.65 47.86 43.12 43.56 19,518,444 -3.89(-8.20%)
Jul 07, 2006 48.30 48.74 47.21 47.45 6,632,123 -1.32(-2.71%)
Jul 06, 2006 48.63 49.57 48.00 48.77 6,928,796 +0.29(+0.60%)
Jul 05, 2006 50.60 50.68 48.45 48.48 9,051,394 -2.66(-5.20%)
Jul 03, 2006 51.21 51.50 50.50 51.14 1,673,131 +0.16(+0.31%)
Jun 30, 2006 52.38 52.55 50.98 50.98 5,277,261 -1.39(-2.65%)
Jun 29, 2006 50.57 52.41 50.53 52.37 7,904,200 +2.21(+4.41%)
Jun 28, 2006 51.50 51.50 49.36 50.16 7,579,406 -1.14(-2.22%)
Jun 27, 2006 51.64 52.31 51.05 51.30 4,500,666 -0.53(-1.02%)
Jun 26, 2006 51.83 52.24 51.50 51.83 3,086,100 +0.24(+0.47%)
Jun 23, 2006 52.08 52.50 50.80 51.59 5,467,683 -0.60(-1.15%)
Jun 22, 2006 51.89 52.90 51.58 52.19 5,635,630 +0.26(+0.50%)
Jun 21, 2006 51.35 52.93 51.08 51.93 6,352,561 +0.83(+1.62%)
Jun 20, 2006 52.42 52.68 51.03 51.10 8,186,176 -1.51(-2.87%)
Jun 19, 2006 54.21 54.43 52.50 52.61 5,406,138 -1.31(-2.43%)
Jun 16, 2006 53.91 54.65 53.48 53.92 7,428,514 -0.53(-0.97%)
Jun 15, 2006 52.54 54.82 52.50 54.45 12,625,518 +2.95(+5.73%)
Jun 14, 2006 51.06 51.97 50.51 51.50 9,072,559 +1.58(+3.17%)
Jun 13, 2006 50.72 51.24 49.16 49.92 10,980,635 -0.66(-1.30%)
Jun 12, 2006 52.63 53.25 50.53 50.58 8,648,059 -1.69(-3.23%)
Jun 09, 2006 53.51 54.34 52.10 52.27 8,297,418 -0.68(-1.28%)
Jun 08, 2006 52.88 53.35 50.30 52.95 13,896,748 -0.14(-0.26%)
Jun 07, 2006 54.80 55.25 52.91 53.09 10,891,700 -1.47(-2.69%)
Jun 06, 2006 54.45 54.92 52.45 54.56 14,147,340 +0.44(+0.81%)
Jun 05, 2006 56.57 57.08 53.98 54.12 16,004,089 -1.01(-1.83%)
Jun 02, 2006 55.71 56.32 54.12 55.13 8,919,821 -0.10(-0.18%)
Jun 01, 2006 56.16 56.16 54.32 55.23 12,490,793 -1.04(-1.85%)
May 31, 2006 57.10 57.67 55.60 56.27 10,772,134 -0.56(-0.99%)
May 30, 2006 58.42 58.99 56.80 56.83 8,499,957 -2.81(-4.71%)
May 26, 2006 59.22 59.68 58.84 59.64 3,575,343 +0.80(+1.36%)
May 25, 2006 59.78 59.86 57.75 58.84 7,917,049 -0.15(-0.25%)
May 24, 2006 58.98 60.39 57.51 58.99 12,894,696 +0.01(+0.02%)
May 23, 2006 60.22 61.09 58.95 58.98 8,234,691 -0.59(-0.99%)
May 22, 2006 62.00 62.11 58.58 59.57 11,894,673 -2.92(-4.67%)
May 19, 2006 61.82 63.00 61.13 62.49 9,578,261 +0.88(+1.43%)
May 18, 2006 62.20 62.44 61.41 61.61 5,052,087 -0.04(-0.06%)
May 17, 2006 61.30 62.70 61.01 61.65 10,537,462 +0.05(+0.08%)
May 16, 2006 62.65 63.00 60.66 61.60 9,943,524 +0.60(+0.98%)
May 15, 2006 60.98 62.00 59.95 61.00 8,620,318 -0.24(-0.39%)
May 12, 2006 61.25 62.36 60.40 61.24 7,720,911 -0.41(-0.67%)
May 11, 2006 63.17 63.41 61.44 61.65 7,324,212 -1.52(-2.41%)
May 10, 2006 63.37 63.80 62.46 63.17 12,345,395 -0.18(-0.28%)
May 09, 2006 64.44 66.20 63.27 63.35 17,117,400 -1.35(-2.09%)
May 08, 2006 63.26 64.98 63.11 64.70 8,273,188 +2.17(+3.47%)
May 05, 2006 63.24 64.03 62.44 62.53 5,861,710 +0.04(+0.06%)
May 04, 2006 60.51 63.28 60.27 62.49 7,580,359 +1.82(+3.00%)
May 03, 2006 61.08 61.25 60.05 60.67 6,531,028 -0.69(-1.12%)
May 02, 2006 62.34 62.37 60.91 61.36 6,304,905 -0.32(-0.52%)
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.