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

Deutsche Bank Ag (NY: DB )

17.33 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 46.67 47.09 45.05 45.54 1,345,834 -1.21(-2.59%)
Jun 29, 2009 45.99 46.96 45.38 46.75 959,338 +0.67(+1.46%)
Jun 26, 2009 46.21 46.66 45.57 46.08 1,248,544 +0.34(+0.73%)
Jun 25, 2009 44.57 45.77 44.40 45.75 1,998,429 +1.77(+4.02%)
Jun 24, 2009 44.68 45.51 43.58 43.98 1,755,392 +1.64(+3.88%)
Jun 23, 2009 42.47 42.99 41.88 42.33 1,509,881 +0.72(+1.74%)
Jun 22, 2009 43.43 43.68 41.56 41.61 2,846,792 -4.23(-9.22%)
Jun 19, 2009 46.16 46.47 45.36 45.83 1,328,645 -0.22(-0.47%)
Jun 18, 2009 44.68 46.92 44.44 46.05 1,521,476 +1.36(+3.04%)
Jun 17, 2009 45.22 45.47 43.68 44.69 1,721,459 -0.80(-1.76%)
Jun 16, 2009 46.79 46.85 45.39 45.49 1,491,276 -0.37(-0.80%)
Jun 15, 2009 48.16 48.28 45.59 45.86 2,233,939 -3.72(-7.50%)
Jun 12, 2009 49.20 49.75 49.04 49.58 987,290 -0.70(-1.40%)
Jun 11, 2009 49.70 50.92 49.45 50.28 1,899,593 +1.36(+2.78%)
Jun 10, 2009 49.88 50.02 48.20 48.92 1,642,071 -0.14(-0.29%)
Jun 09, 2009 48.99 49.44 48.34 49.06 2,049,581 -0.16(-0.32%)
Jun 08, 2009 48.93 49.62 48.34 49.22 2,216,136 -0.78(-1.55%)
Jun 05, 2009 51.46 51.59 49.58 49.99 2,290,265 -0.63(-1.24%)
Jun 04, 2009 49.88 50.94 49.30 50.62 2,099,809 +1.98(+4.07%)
Jun 03, 2009 49.70 49.95 47.96 48.64 2,435,253 -2.77(-5.39%)
Jun 02, 2009 50.33 51.79 50.25 51.41 2,258,519 -0.30(-0.58%)
Jun 01, 2009 51.05 52.54 50.86 51.71 2,849,372 +1.23(+2.44%)
May 29, 2009 49.72 50.62 49.05 50.48 1,668,673 +1.30(+2.64%)
May 28, 2009 49.37 49.70 47.93 49.18 3,072,334 +0.40(+0.81%)
May 27, 2009 50.40 50.62 48.58 48.78 3,303,310 -1.70(-3.36%)
May 26, 2009 47.22 50.58 47.09 50.48 2,829,781 +2.00(+4.13%)
May 22, 2009 49.09 49.23 48.09 48.48 2,256,858 +0.70(+1.47%)
May 21, 2009 46.65 48.63 46.42 47.77 3,221,872 +1.28(+2.74%)
May 20, 2009 47.46 48.58 46.21 46.50 5,276,822 +1.04(+2.28%)
May 19, 2009 45.64 46.99 45.37 45.46 3,549,685 +1.61(+3.67%)
May 18, 2009 41.78 43.99 41.41 43.85 2,868,393 +3.80(+9.50%)
May 15, 2009 40.37 41.36 39.66 40.05 3,713,205 +0.33(+0.82%)
May 14, 2009 38.55 40.22 38.49 39.72 3,021,053 +1.51(+3.94%)
May 13, 2009 38.74 39.32 37.91 38.22 3,280,064 -3.04(-7.37%)
May 12, 2009 42.42 42.50 40.31 41.26 2,472,269 -0.57(-1.36%)
May 11, 2009 42.02 42.92 41.58 41.83 3,491,314 -1.42(-3.29%)
May 08, 2009 41.43 43.50 41.28 43.25 3,288,961 +4.16(+10.63%)
May 07, 2009 41.30 41.72 38.83 39.10 3,087,574 -2.44(-5.87%)
May 06, 2009 41.68 41.74 39.54 41.53 4,246,851 +0.87(+2.13%)
May 05, 2009 41.70 41.70 40.52 40.67 1,563,526 -1.65(-3.89%)
May 04, 2009 40.21 42.36 40.15 42.31 2,748,059 +2.92(+7.42%)
May 01, 2009 38.96 39.64 38.70 39.39 2,081,354 +0.52(+1.34%)
Apr 30, 2009 40.83 41.21 38.65 38.87 4,224,323 -1.45(-3.59%)
Apr 29, 2009 39.50 41.07 39.36 40.32 4,796,570 +1.10(+2.82%)
Apr 28, 2009 38.40 39.98 37.94 39.21 5,121,459 -1.92(-4.67%)
Apr 27, 2009 40.97 42.35 40.67 41.13 4,287,514 -0.14(-0.34%)
Apr 24, 2009 40.02 41.92 39.50 41.27 5,230,241 +1.81(+4.58%)
Apr 23, 2009 38.74 39.61 37.68 39.46 6,378,797 +1.80(+4.78%)
Apr 22, 2009 36.25 39.47 36.13 37.66 5,055,134 +0.26(+0.69%)
Apr 21, 2009 34.59 37.72 34.41 37.40 3,493,910 +2.07(+5.85%)
Apr 20, 2009 37.76 37.79 35.25 35.33 3,909,638 -5.86(-14.22%)
Apr 17, 2009 40.30 41.91 39.77 41.19 8,193,554 +3.19(+8.39%)
Apr 16, 2009 38.39 39.83 37.83 38.00 5,278,708 +0.24(+0.63%)
Apr 15, 2009 36.17 38.07 35.98 37.77 3,918,495 +1.33(+3.64%)
Apr 14, 2009 37.48 38.74 36.33 36.44 5,679,613 -1.60(-4.21%)
Apr 13, 2009 37.63 38.29 35.59 38.04 3,517,813 +1.25(+3.39%)
Apr 09, 2009 35.97 36.80 35.50 36.80 5,958,948 +3.59(+10.81%)
Apr 08, 2009 33.42 33.63 32.64 33.21 2,908,250 +0.40(+1.22%)
Apr 07, 2009 32.68 33.41 32.54 32.81 4,109,183 -2.22(-6.33%)
Apr 06, 2009 34.01 35.21 33.86 35.02 3,146,768 -0.99(-2.76%)
Apr 03, 2009 34.10 36.02 33.92 36.02 3,623,594 +0.76(+2.17%)
Apr 02, 2009 33.77 35.81 33.56 35.25 8,042,052 +4.64(+15.17%)
Apr 01, 2009 29.70 31.18 29.55 30.61 4,940,213 +0.47(+1.57%)
Mar 31, 2009 29.15 30.74 28.83 30.14 4,735,244 +2.41(+8.69%)
Mar 30, 2009 29.02 29.11 27.49 27.73 3,181,189 -5.23(-15.88%)
Mar 26, 2009 32.39 33.21 31.66 32.96 4,638,915 +1.29(+4.07%)
Mar 25, 2009 31.42 32.78 30.18 31.67 4,534,759 -0.17(-0.53%)
Mar 24, 2009 31.37 32.70 31.02 31.84 5,988,471 -0.61(-1.87%)
Mar 23, 2009 31.07 32.58 30.95 32.45 3,682,440 +4.64(+16.69%)
Mar 20, 2009 28.88 29.14 27.70 27.81 3,460,599 -0.89(-3.10%)
Mar 19, 2009 30.91 30.94 28.45 28.70 6,761,302 +1.09(+3.95%)
Mar 18, 2009 26.19 27.72 26.01 27.61 4,422,500 +0.50(+1.86%)
Mar 17, 2009 25.30 27.11 25.08 27.11 2,672,735 +1.96(+7.78%)
Mar 16, 2009 25.59 26.35 25.10 25.15 2,903,709 +0.04(+0.15%)
Mar 13, 2009 25.79 25.82 24.39 25.11 0 -1.25(-4.73%)
Mar 12, 2009 24.01 26.61 23.39 26.36 4,063,261 +3.35(+14.57%)
Mar 11, 2009 22.81 23.64 22.29 23.01 3,972,430 +1.68(+7.86%)
Mar 10, 2009 20.66 21.45 20.40 21.33 3,597,391 +3.48(+19.48%)
Mar 09, 2009 17.46 18.33 17.46 17.85 2,843,991 +0.53(+3.08%)
Mar 06, 2009 18.19 18.50 16.71 17.32 0 -0.30(-1.68%)
Mar 05, 2009 18.30 18.47 17.56 17.62 3,175,719 -1.55(-8.09%)
Mar 04, 2009 19.47 19.50 18.43 19.16 4,369,158 +0.74(+4.02%)
Mar 02, 2009 18.76 18.91 18.10 18.42 3,858,394 -0.53(-2.78%)
Feb 27, 2009 19.17 19.83 18.77 18.95 0 -0.73(-3.69%)
Feb 26, 2009 19.94 20.89 19.41 19.68 3,473,510 +1.14(+6.16%)
Feb 25, 2009 18.84 19.11 17.58 18.53 2,878,400 -0.16(-0.87%)
Feb 24, 2009 16.93 18.98 16.64 18.70 4,310,695 +2.92(+18.52%)
Feb 23, 2009 17.54 17.62 15.72 15.78 3,831,161 -2.19(-12.18%)
Feb 20, 2009 17.36 18.20 16.91 17.96 5,145,037 -0.30(-1.62%)
Feb 19, 2009 19.80 19.96 18.13 18.26 2,982,368 -0.53(-2.84%)
Feb 18, 2009 19.08 19.29 18.19 18.79 2,985,353 +0.36(+1.97%)
Feb 17, 2009 18.88 18.97 18.41 18.43 2,291,992 -3.00(-14.01%)
Feb 13, 2009 21.56 22.07 21.34 21.43 1,497,378 -0.35(-1.60%)
Feb 12, 2009 20.94 21.80 20.71 21.78 2,267,362 +0.61(+2.87%)
Feb 11, 2009 21.64 21.70 20.72 21.17 1,011,581 +0.62(+2.99%)
Feb 10, 2009 22.71 23.14 20.43 20.56 2,305,340 -1.59(-7.20%)
Feb 09, 2009 22.20 22.38 21.80 22.15 2,242,316 +1.33(+6.37%)
Feb 06, 2009 20.46 21.13 20.23 20.83 1,889,899 +1.22(+6.24%)
Feb 05, 2009 18.97 19.97 18.53 19.60 2,627,599 -0.68(-3.36%)
Feb 04, 2009 20.62 21.08 19.74 20.28 2,878,311 +0.07(+0.33%)
Feb 03, 2009 19.96 20.40 19.57 20.22 1,831,490 +1.56(+8.39%)
Feb 02, 2009 18.07 18.81 18.02 18.65 1,568,189 -0.36(-1.91%)
Jan 30, 2009 20.24 20.32 18.79 19.02 0 -0.24(-1.27%)
Jan 29, 2009 20.08 20.59 19.18 19.26 1,942,493 -2.65(-12.08%)
Jan 28, 2009 21.06 22.69 20.90 21.91 4,481,145 +4.18(+23.59%)
Jan 27, 2009 17.88 17.93 16.92 17.73 1,821,756 +0.78(+4.59%)
Jan 26, 2009 17.18 18.14 16.93 16.95 1,495,942 +0.50(+3.07%)
Jan 23, 2009 16.27 16.79 15.67 16.44 2,249,160 -0.85(-4.93%)
Jan 22, 2009 17.35 17.79 16.79 17.30 2,087,164 -0.59(-3.32%)
Jan 21, 2009 17.25 17.96 16.49 17.89 2,354,635 +2.12(+13.45%)
Jan 20, 2009 16.58 16.87 15.75 15.77 3,052,511 -3.68(-18.94%)
Jan 16, 2009 20.71 20.77 18.93 19.45 3,449,961 -0.99(-4.82%)
Jan 15, 2009 21.55 21.55 19.62 20.44 3,136,324 -1.05(-4.87%)
Jan 14, 2009 21.46 21.89 21.26 21.49 2,776,458 -2.16(-9.15%)
Jan 13, 2009 23.73 24.40 23.36 23.65 1,685,344 -0.44(-1.85%)
Jan 12, 2009 24.57 24.64 23.74 24.10 1,462,414 +0.24(+0.99%)
Jan 09, 2009 25.01 25.07 23.86 23.86 2,718,023 -2.31(-8.81%)
Jan 08, 2009 26.71 26.73 25.47 26.16 1,954,304 -1.24(-4.52%)
Jan 07, 2009 27.82 27.99 27.19 27.40 771,552 -0.83(-2.94%)
Jan 06, 2009 28.41 28.60 27.44 28.23 1,519,496 -0.62(-2.16%)
Jan 05, 2009 28.85 29.52 28.77 28.85 2,770,828 -1.60(-5.26%)
Jan 02, 2009 29.48 30.69 29.47 30.46 0 +0.29(+0.96%)
Jan 01, 2009 29.43 30.42 29.43 30.17 0 +0.00(+0.00%)
Dec 31, 2008 29.43 30.42 29.43 30.17 886,674 +0.13(+0.42%)
Dec 30, 2008 28.91 30.11 28.90 30.04 1,022,087 +1.76(+6.21%)
Dec 29, 2008 28.54 28.69 28.03 28.28 965,246 +1.43(+5.33%)
Dec 26, 2008 26.68 26.88 26.47 26.85 361,166 +0.46(+1.74%)
Dec 24, 2008 27.06 27.06 25.61 26.39 204,364 +0.12(+0.45%)
Dec 23, 2008 26.56 26.84 26.19 26.27 1,286,568 +0.42(+1.63%)
Dec 22, 2008 26.50 26.64 25.44 25.85 872,293 -1.22(-4.52%)
Dec 19, 2008 26.66 27.50 26.32 27.08 1,718,378 +0.39(+1.44%)
Dec 18, 2008 27.55 27.82 26.22 26.69 1,241,312 -0.28(-1.04%)
Dec 17, 2008 27.25 28.07 26.70 26.97 2,460,550 -3.24(-10.72%)
Dec 16, 2008 27.68 30.32 27.59 30.21 1,237,139 +2.78(+10.14%)
Dec 15, 2008 27.83 27.83 26.85 27.43 905,319 +0.59(+2.18%)
Dec 12, 2008 25.35 27.05 24.91 26.85 1,943,371 +0.16(+0.58%)
Dec 11, 2008 27.65 27.95 26.50 26.69 2,064,364 -0.56(-2.04%)
Dec 10, 2008 27.22 27.70 26.62 27.25 1,871,998 +0.52(+1.94%)
Dec 09, 2008 26.67 27.71 26.25 26.73 1,167,219 -0.27(-0.99%)
Dec 08, 2008 25.31 27.43 25.21 26.99 1,927,745 +1.67(+6.59%)
Dec 05, 2008 23.82 25.44 23.32 25.33 1,491,442 +1.07(+4.40%)
Dec 04, 2008 24.74 25.50 23.51 24.26 1,189,798 -0.81(-3.22%)
Dec 03, 2008 24.21 25.27 23.47 25.07 1,284,921 +0.61(+2.49%)
Dec 02, 2008 23.28 24.96 22.72 24.46 2,026,369 +1.95(+8.66%)
Dec 01, 2008 24.26 24.36 22.44 22.51 1,453,435 -3.93(-14.86%)
Nov 28, 2008 25.90 26.58 25.40 26.44 618,361 +2.22(+9.15%)
Nov 26, 2008 22.88 24.27 22.75 24.22 926,923 +0.85(+3.65%)
Nov 25, 2008 23.92 23.98 22.32 23.37 2,349,016 +0.62(+2.74%)
Nov 24, 2008 19.40 22.95 19.22 22.75 2,022,529 +4.52(+24.82%)
Nov 21, 2008 18.72 18.73 16.64 18.22 3,467,916 +1.30(+7.71%)
Nov 20, 2008 18.09 19.06 16.70 16.92 2,560,253 -2.19(-11.45%)
Nov 19, 2008 20.86 21.42 18.91 19.11 1,568,291 -2.74(-12.56%)
Nov 18, 2008 21.80 22.25 20.93 21.85 1,467,977 -0.30(-1.34%)
Nov 17, 2008 22.51 23.29 21.74 22.15 915,594 -0.62(-2.70%)
Nov 14, 2008 23.95 24.59 22.58 22.76 0 -2.71(-10.63%)
Nov 13, 2008 23.35 25.54 21.72 25.47 2,312,723 +2.45(+10.66%)
Nov 12, 2008 24.44 24.55 22.87 23.01 1,567,999 -2.82(-10.93%)
Nov 11, 2008 26.85 26.90 25.03 25.84 1,637,518 -1.94(-6.99%)
Nov 10, 2008 28.93 29.04 27.43 27.78 1,147,151 -1.13(-3.92%)
Nov 07, 2008 27.76 29.00 27.69 28.91 1,865,688 +0.92(+3.28%)
Nov 06, 2008 30.12 31.12 27.63 27.99 2,349,624 -3.11(-9.99%)
Nov 05, 2008 33.08 33.93 30.92 31.10 1,401,952 -3.84(-10.99%)
Nov 04, 2008 31.45 35.02 31.34 34.94 2,280,084 +5.41(+18.33%)
Nov 03, 2008 28.66 29.81 28.51 29.53 1,147,577 +1.37(+4.87%)
Oct 31, 2008 27.36 28.67 27.13 28.16 1,149,176 +0.33(+1.17%)
Oct 30, 2008 28.36 29.00 26.73 27.83 1,873,521 +4.42(+18.87%)
Oct 29, 2008 22.84 25.04 22.43 23.41 1,759,988 +0.06(+0.25%)
Oct 28, 2008 22.24 23.64 20.73 23.35 3,173,855 -0.27(-1.16%)
Oct 27, 2008 23.89 24.98 23.57 23.63 1,999,365 -2.80(-10.60%)
Oct 24, 2008 27.25 28.88 25.33 26.43 3,858,401 -4.26(-13.89%)
Oct 23, 2008 31.12 31.68 29.44 30.69 1,323,314 -0.10(-0.31%)
Oct 22, 2008 32.92 33.18 30.05 30.79 948,021 -2.55(-7.65%)
Oct 21, 2008 34.67 35.04 33.19 33.34 777,376 -0.97(-2.83%)
Oct 20, 2008 32.78 34.34 32.53 34.31 809,733 +2.06(+6.39%)
Oct 17, 2008 32.41 34.07 31.95 32.25 0 -1.46(-4.33%)
Oct 16, 2008 33.37 33.95 30.80 33.71 1,623,269 +1.47(+4.55%)
Oct 15, 2008 36.25 36.35 32.02 32.24 2,164,242 -7.17(-18.19%)
Oct 14, 2008 42.50 42.50 38.00 39.41 1,784,129 +2.67(+7.26%)
Oct 13, 2008 35.45 37.69 34.20 36.74 1,332,501 +2.88(+8.49%)
Oct 10, 2008 31.21 34.32 29.66 33.87 2,562,961 -0.42(-1.23%)
Oct 09, 2008 41.38 41.38 33.76 34.29 2,276,812 -4.72(-12.09%)
Oct 08, 2008 40.21 42.21 38.49 39.00 1,541,471 -2.62(-6.30%)
Oct 07, 2008 45.62 46.11 41.11 41.63 901,900 -6.43(-13.38%)
Oct 06, 2008 48.38 50.04 45.24 48.06 772,823 -2.57(-5.08%)
Oct 03, 2008 59.31 55.54 50.30 50.63 0 +0.17(+0.34%)
Oct 02, 2008 53.24 53.75 50.13 50.46 637,169 -4.60(-8.36%)
Oct 01, 2008 53.19 55.79 50.06 55.06 725,912 +1.10(+2.03%)
Sep 30, 2008 51.18 54.47 49.67 53.97 733,998 +3.40(+6.73%)
Sep 29, 2008 56.44 56.44 49.25 50.56 1,066,354 -10.65(-17.39%)
Sep 26, 2008 58.37 61.21 57.83 61.21 0 +0.26(+0.43%)
Sep 25, 2008 61.38 62.24 59.93 60.95 367,879 +2.75(+4.73%)
Sep 24, 2008 59.73 60.45 58.20 58.20 571,770 +0.11(+0.19%)
Sep 23, 2008 58.46 59.31 57.35 58.09 387,709 -1.15(-1.94%)
Sep 22, 2008 63.94 63.95 59.07 59.24 956,622 -3.22(-5.16%)
Sep 19, 2008 66.72 66.72 60.76 62.46 0 +1.73(+2.84%)
Sep 18, 2008 54.75 62.97 52.07 60.73 4,505,440 +8.54(+16.36%)
Sep 17, 2008 52.96 54.39 51.59 52.19 3,623,018 -4.25(-7.53%)
Sep 16, 2008 53.25 56.50 53.13 56.44 3,461,152 +0.23(+0.41%)
Sep 15, 2008 55.04 57.22 55.04 56.21 3,616,167 -4.97(-8.12%)
Sep 12, 2008 59.77 61.49 59.04 61.18 2,285,969 -1.15(-1.84%)
Sep 11, 2008 59.75 62.40 59.62 62.33 2,408,043 -1.14(-1.80%)
Sep 10, 2008 64.54 64.63 62.98 63.47 2,009,779 +0.66(+1.05%)
Sep 09, 2008 64.70 65.78 62.68 62.81 2,902,352 -1.05(-1.64%)
Sep 08, 2008 64.33 64.38 62.45 63.86 1,733,455 +2.54(+4.14%)
Sep 05, 2008 60.22 61.51 59.56 61.32 0 +0.55(+0.90%)
Sep 04, 2008 63.11 63.62 60.68 60.77 1,677,120 -3.71(-5.76%)
Sep 03, 2008 63.91 64.63 63.54 64.49 1,148,596 +0.83(+1.30%)
Sep 02, 2008 64.49 64.67 63.23 63.66 861,217 +0.73(+1.17%)
Aug 29, 2008 63.60 64.06 62.73 62.92 0 -0.84(-1.31%)
Aug 28, 2008 63.65 63.89 63.15 63.76 1,479,775 +1.49(+2.39%)
Aug 27, 2008 61.89 62.37 61.56 62.27 811,624 +0.36(+0.57%)
Aug 26, 2008 61.25 62.28 60.53 61.91 732,983 +0.53(+0.86%)
Aug 25, 2008 62.73 62.97 61.18 61.39 1,136,835 -2.14(-3.37%)
Aug 22, 2008 62.93 63.62 62.79 63.53 0 +1.37(+2.21%)
Aug 21, 2008 61.59 62.57 61.53 62.16 1,128,045 -0.31(-0.50%)
Aug 20, 2008 61.93 62.58 61.29 62.47 1,335,928 -0.14(-0.22%)
Aug 19, 2008 63.08 63.08 62.05 62.61 2,465,604 -1.72(-2.67%)
Aug 18, 2008 65.95 65.96 63.99 64.33 733,507 -1.67(-2.53%)
Aug 15, 2008 66.10 66.37 65.46 66.00 0 -1.10(-1.64%)
Aug 14, 2008 66.13 67.56 66.03 67.10 1,761,196 +0.03(+0.04%)
Aug 13, 2008 66.95 67.34 65.82 67.07 1,736,209 -2.05(-2.97%)
Aug 12, 2008 70.88 70.98 68.47 69.12 936,095 -1.90(-2.67%)
Aug 11, 2008 70.91 72.11 70.19 71.02 783,868 -0.23(-0.32%)
Aug 08, 2008 68.59 71.59 68.47 71.25 1,444,803 +1.70(+2.44%)
Aug 07, 2008 71.28 71.80 69.02 69.55 1,059,817 -1.70(-2.38%)
Aug 06, 2008 70.90 71.63 70.52 71.25 622,316 -0.54(-0.75%)
Aug 05, 2008 69.94 71.80 69.79 71.79 1,240,148 +4.13(+6.10%)
Aug 04, 2008 67.54 68.37 66.71 67.66 1,087,510 -0.20(-0.29%)
Aug 01, 2008 69.08 69.08 67.24 67.86 1,027,512 -0.48(-0.71%)
Jul 31, 2008 67.59 69.48 67.50 68.34 855,962 -0.38(-0.55%)
Jul 30, 2008 67.69 69.45 67.06 68.72 1,901,277 -0.34(-0.49%)
Jul 29, 2008 69.06 69.44 65.65 69.06 1,826,800 +2.30(+3.44%)
Jul 28, 2008 68.92 69.22 66.29 66.76 986,018 -2.04(-2.96%)
Jul 25, 2008 68.70 69.76 67.88 68.80 1,605,307 +0.82(+1.21%)
Jul 24, 2008 71.41 71.50 67.18 67.98 1,391,744 -1.94(-2.78%)
Jul 23, 2008 69.87 70.68 69.22 69.92 1,683,013 +0.97(+1.41%)
Jul 22, 2008 65.23 68.95 65.16 68.95 1,896,417 +2.15(+3.22%)
Jul 21, 2008 68.01 68.19 66.26 66.80 1,062,445 +0.69(+1.04%)
Jul 18, 2008 65.76 66.44 65.23 66.11 1,111,492 +1.38(+2.13%)
Jul 17, 2008 64.39 65.24 63.55 64.73 1,824,011 +2.01(+3.20%)
Jul 16, 2008 57.91 62.83 57.91 62.72 2,473,879 +3.74(+6.33%)
Jul 15, 2008 58.81 61.02 58.14 58.98 2,371,981 -1.46(-2.42%)
Jul 14, 2008 63.02 63.07 60.34 60.45 1,470,252 -1.97(-3.16%)
Jul 11, 2008 61.93 63.67 61.25 62.42 1,260,692 -1.22(-1.91%)
Jul 10, 2008 63.64 64.26 62.59 63.63 2,063,484 +0.85(+1.36%)
Jul 09, 2008 65.27 65.35 62.46 62.78 1,682,844 -1.20(-1.88%)
Jul 08, 2008 62.01 64.02 60.99 63.98 1,583,348 +1.42(+2.26%)
Jul 07, 2008 63.18 63.66 61.91 62.57 1,378,315 -2.02(-3.13%)
Jul 04, 2008 64.85 65.29 63.93 64.59 1,280,396 +0.00(+0.00%)
Jul 03, 2008 64.85 65.29 63.93 64.59 1,280,396 +1.10(+1.73%)
Jul 02, 2008 65.09 65.26 63.31 63.49 2,330,015 +1.51(+2.44%)
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.