Skip to main content

Brink's Company (NY: BCO )

87.46 -2.67 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 49.51 51.11 48.60 51.03 831,761 +2.60(+5.37%)
Sep 29, 2008 51.41 51.49 48.24 48.43 701,258 -3.56(-6.85%)
Sep 26, 2008 52.35 52.35 50.57 51.99 0 -0.99(-1.86%)
Sep 25, 2008 52.38 53.34 52.14 52.98 414,690 +0.73(+1.39%)
Sep 24, 2008 52.85 53.07 51.97 52.25 599,099 -0.32(-0.60%)
Sep 23, 2008 52.18 53.47 51.67 52.57 846,418 +0.45(+0.87%)
Sep 22, 2008 55.19 55.50 52.12 52.12 730,859 -3.25(-5.88%)
Sep 19, 2008 54.58 57.73 53.82 55.37 0 +1.89(+3.53%)
Sep 18, 2008 56.55 56.55 49.77 53.48 1,625,399 -2.09(-3.76%)
Sep 17, 2008 57.63 57.74 55.25 55.57 618,718 -2.63(-4.53%)
Sep 16, 2008 57.50 58.31 56.93 58.20 739,294 +0.13(+0.22%)
Sep 15, 2008 57.32 58.71 56.87 58.08 697,494 -0.97(-1.64%)
Sep 12, 2008 57.08 59.33 56.72 59.05 1,029,212 +1.47(+2.56%)
Sep 11, 2008 55.96 57.70 55.71 57.58 614,612 +1.15(+2.05%)
Sep 10, 2008 57.95 57.95 56.21 56.42 745,249 -1.25(-2.17%)
Sep 09, 2008 58.06 58.54 57.38 57.68 869,362 -0.77(-1.32%)
Sep 08, 2008 57.85 58.61 56.74 58.45 556,525 +1.10(+1.91%)
Sep 05, 2008 57.53 57.78 56.24 57.35 0 -0.50(-0.87%)
Sep 04, 2008 58.20 58.70 57.11 57.85 465,197 -0.69(-1.19%)
Sep 03, 2008 58.13 58.79 57.93 58.55 702,285 +0.18(+0.32%)
Sep 02, 2008 58.96 59.27 58.22 58.36 519,277 +0.01(+0.01%)
Aug 29, 2008 58.74 58.89 58.05 58.36 319,718 -0.49(-0.84%)
Aug 28, 2008 58.92 58.98 58.39 58.85 428,819 +0.23(+0.39%)
Aug 27, 2008 57.13 58.62 57.13 58.62 569,500 +1.48(+2.59%)
Aug 26, 2008 58.30 58.30 56.77 57.14 664,829 -1.25(-2.13%)
Aug 25, 2008 58.53 58.68 57.73 58.39 360,751 -0.23(-0.40%)
Aug 22, 2008 58.46 58.79 58.35 58.62 298,982 +0.11(+0.19%)
Aug 21, 2008 58.33 58.58 58.17 58.51 203,858 -0.06(-0.10%)
Aug 20, 2008 58.54 58.79 58.16 58.57 327,821 +0.15(+0.26%)
Aug 19, 2008 58.66 58.87 57.90 58.42 462,789 -0.19(-0.33%)
Aug 18, 2008 58.71 58.82 58.25 58.61 418,557 +0.11(+0.19%)
Aug 15, 2008 57.95 58.87 57.95 58.51 0 -0.14(-0.24%)
Aug 14, 2008 58.28 58.75 58.05 58.65 377,929 +0.23(+0.40%)
Aug 13, 2008 58.54 58.80 57.89 58.41 383,560 -0.13(-0.21%)
Aug 12, 2008 58.98 59.22 58.38 58.54 842,347 -0.64(-1.09%)
Aug 11, 2008 59.23 59.78 58.76 59.18 553,655 -0.04(-0.07%)
Aug 08, 2008 57.37 59.32 57.21 59.22 593,119 +2.06(+3.60%)
Aug 07, 2008 57.70 57.79 56.91 57.17 785,458 -1.17(-2.01%)
Aug 06, 2008 58.17 58.62 57.17 58.34 525,075 +0.27(+0.46%)
Aug 05, 2008 57.10 58.30 57.10 58.07 746,953 +0.26(+0.45%)
Aug 04, 2008 57.51 58.05 56.58 57.81 534,684 +0.50(+0.88%)
Aug 01, 2008 57.99 58.30 57.15 57.31 714,450 -0.36(-0.62%)
Jul 31, 2008 55.34 58.56 55.34 57.67 1,382,175 +3.87(+7.20%)
Jul 30, 2008 53.60 53.94 53.11 53.80 355,629 +0.53(+0.99%)
Jul 29, 2008 53.27 54.22 52.27 53.27 271,122 +0.79(+1.50%)
Jul 28, 2008 53.27 53.35 52.48 52.48 290,953 -0.80(-1.51%)
Jul 25, 2008 53.18 53.64 52.75 53.29 279,269 +0.28(+0.52%)
Jul 24, 2008 54.58 54.58 52.96 53.01 481,552 -1.83(-3.34%)
Jul 23, 2008 55.59 55.92 54.70 54.84 309,353 -0.80(-1.44%)
Jul 22, 2008 52.99 55.86 52.84 55.65 479,436 +2.21(+4.13%)
Jul 21, 2008 53.68 53.92 52.72 53.44 196,717 -0.18(-0.34%)
Jul 18, 2008 54.58 54.59 53.06 53.62 254,774 -1.00(-1.84%)
Jul 17, 2008 52.95 54.67 52.95 54.63 397,169 +1.54(+2.90%)
Jul 16, 2008 52.28 53.25 52.02 53.09 239,877 +0.87(+1.67%)
Jul 15, 2008 53.09 53.47 52.14 52.22 485,863 -1.22(-2.28%)
Jul 14, 2008 53.42 54.57 52.96 53.44 535,560 +0.94(+1.78%)
Jul 11, 2008 53.20 53.71 52.02 52.50 455,165 -1.22(-2.27%)
Jul 10, 2008 53.11 54.18 53.11 53.72 444,601 +0.54(+1.02%)
Jul 09, 2008 54.69 54.78 53.00 53.18 535,279 -1.71(-3.12%)
Jul 08, 2008 53.76 54.95 53.46 54.89 642,381 +0.87(+1.61%)
Jul 07, 2008 53.47 54.69 53.17 54.02 530,637 +0.91(+1.72%)
Jul 04, 2008 54.07 54.17 53.11 53.11 247,849 +0.00(+0.00%)
Jul 03, 2008 54.07 54.17 53.11 53.11 247,849 -0.98(-1.81%)
Jul 02, 2008 53.83 54.74 53.77 54.09 458,668 +0.15(+0.28%)
Jul 01, 2008 54.32 54.88 53.59 53.94 453,921 -0.77(-1.41%)
Jun 30, 2008 55.44 55.57 54.71 54.71 262,689 -0.92(-1.65%)
Jun 27, 2008 55.16 55.86 54.75 55.63 405,860 +0.33(+0.60%)
Jun 26, 2008 56.30 56.77 55.28 55.29 330,849 -1.04(-1.84%)
Jun 25, 2008 56.03 56.82 55.86 56.33 492,453 +0.30(+0.54%)
Jun 24, 2008 54.55 57.08 54.55 56.03 577,630 +0.97(+1.76%)
Jun 23, 2008 56.25 56.77 54.98 55.06 449,417 -1.04(-1.85%)
Jun 20, 2008 57.00 57.65 55.80 56.10 506,381 -1.04(-1.82%)
Jun 19, 2008 56.20 57.13 55.99 57.13 322,975 +0.69(+1.21%)
Jun 18, 2008 56.27 56.83 55.88 56.45 316,237 -0.21(-0.37%)
Jun 17, 2008 56.99 57.06 56.44 56.66 330,553 -0.19(-0.34%)
Jun 16, 2008 56.03 56.85 55.80 56.85 502,579 +0.55(+0.98%)
Jun 13, 2008 56.06 56.68 55.75 56.30 507,099 +0.13(+0.22%)
Jun 12, 2008 56.64 56.93 56.05 56.17 548,731 -0.13(-0.24%)
Jun 11, 2008 56.87 57.31 56.27 56.31 331,864 -0.45(-0.80%)
Jun 10, 2008 56.94 57.15 55.83 56.76 1,018,449 +0.41(+0.73%)
Jun 09, 2008 57.77 58.07 56.20 56.35 987,538 -1.43(-2.47%)
Jun 06, 2008 58.72 59.03 57.69 57.78 699,320 -1.47(-2.48%)
Jun 05, 2008 59.73 59.73 58.62 59.25 556,639 +0.11(+0.18%)
Jun 04, 2008 59.14 59.52 58.69 59.14 295,269 -0.32(-0.53%)
Jun 03, 2008 60.40 60.40 58.73 59.46 329,466 -0.75(-1.25%)
Jun 02, 2008 60.57 60.74 59.74 60.21 338,393 -0.40(-0.66%)
May 30, 2008 60.80 60.83 59.86 60.61 422,732 -0.01(-0.01%)
May 29, 2008 60.30 60.67 59.98 60.62 243,558 +0.20(+0.33%)
May 28, 2008 60.09 60.58 59.44 60.42 389,543 +0.62(+1.03%)
May 27, 2008 58.10 59.80 57.95 59.80 306,334 +1.71(+2.95%)
May 26, 2008 59.30 59.36 57.10 58.09 0 +0.00(+0.00%)
May 23, 2008 59.30 59.36 57.10 58.09 513,679 -1.49(-2.50%)
May 22, 2008 59.69 60.33 59.36 59.58 315,465 -0.12(-0.20%)
May 21, 2008 59.73 60.47 59.44 59.69 395,358 +0.18(+0.31%)
May 20, 2008 60.39 60.50 59.26 59.51 374,357 -0.78(-1.29%)
May 19, 2008 60.93 61.05 60.23 60.29 494,188 -0.64(-1.06%)
May 16, 2008 60.75 61.33 60.37 60.93 248,547 -0.54(-0.87%)
May 15, 2008 61.42 61.49 61.01 61.47 346,457 +0.19(+0.31%)
May 14, 2008 61.04 61.78 61.04 61.27 476,187 +0.23(+0.37%)
May 13, 2008 60.39 61.11 60.27 61.05 462,791 +0.63(+1.04%)
May 12, 2008 59.58 60.42 58.93 60.42 383,346 +0.74(+1.25%)
May 09, 2008 59.79 59.88 59.00 59.68 183,775 -0.51(-0.85%)
May 08, 2008 60.84 60.84 59.86 60.19 319,209 -0.03(-0.04%)
May 07, 2008 60.48 60.91 59.89 60.21 416,309 -0.30(-0.50%)
May 06, 2008 59.53 60.68 59.30 60.51 426,224 +0.76(+1.27%)
May 05, 2008 59.55 60.22 59.49 59.75 353,419 -0.46(-0.76%)
May 02, 2008 61.51 61.51 59.93 60.21 464,831 -1.00(-1.64%)
May 01, 2008 61.13 61.42 60.57 61.22 1,007,076 +0.38(+0.62%)
Apr 30, 2008 61.68 62.39 60.71 60.84 2,562,260 +0.74(+1.22%)
Apr 29, 2008 59.66 60.29 59.62 60.10 635,967 +0.13(+0.21%)
Apr 28, 2008 60.40 60.40 59.41 59.98 711,009 -0.29(-0.49%)
Apr 25, 2008 60.39 60.39 59.82 60.27 563,249 +0.05(+0.08%)
Apr 24, 2008 59.46 60.39 59.38 60.22 946,676 +0.83(+1.39%)
Apr 23, 2008 59.17 59.56 59.00 59.39 675,075 +0.49(+0.84%)
Apr 22, 2008 58.33 59.29 58.09 58.90 773,068 +0.36(+0.61%)
Apr 21, 2008 57.12 58.57 56.82 58.54 538,082 +0.88(+1.52%)
Apr 18, 2008 57.82 58.42 57.57 57.66 450,476 +0.58(+1.01%)
Apr 17, 2008 56.72 57.36 56.41 57.08 253,068 +0.03(+0.06%)
Apr 16, 2008 55.97 57.14 55.67 57.05 575,319 +1.39(+2.49%)
Apr 15, 2008 56.34 56.66 55.51 55.66 527,316 -0.49(-0.88%)
Apr 14, 2008 56.82 56.82 56.13 56.16 542,238 -0.56(-0.99%)
Apr 11, 2008 56.87 57.49 56.44 56.72 418,763 -0.67(-1.17%)
Apr 10, 2008 56.33 57.84 56.25 57.38 1,039,196 +0.95(+1.69%)
Apr 09, 2008 57.66 57.89 55.93 56.43 703,718 -1.20(-2.09%)
Apr 08, 2008 55.67 57.64 55.57 57.64 1,337,113 +1.68(+3.00%)
Apr 07, 2008 56.74 56.77 55.85 55.95 283,520 -0.36(-0.64%)
Apr 04, 2008 55.53 56.66 55.39 56.31 289,775 +0.61(+1.10%)
Apr 03, 2008 55.70 56.00 55.18 55.70 424,742 -0.43(-0.77%)
Apr 02, 2008 57.03 57.03 55.80 56.14 735,127 -0.77(-1.35%)
Apr 01, 2008 56.80 57.17 56.16 56.91 1,236,308 +0.73(+1.29%)
Mar 31, 2008 55.45 56.18 55.45 56.18 578,041 +0.73(+1.31%)
Mar 28, 2008 55.84 56.20 55.31 55.45 309,827 -0.29(-0.53%)
Mar 27, 2008 56.33 56.52 55.63 55.75 392,465 -0.58(-1.02%)
Mar 26, 2008 55.75 56.37 55.61 56.32 470,516 +0.12(+0.21%)
Mar 25, 2008 55.86 56.36 55.69 56.21 524,470 +0.34(+0.61%)
Mar 24, 2008 55.20 56.07 55.20 55.86 469,703 +0.87(+1.58%)
Mar 21, 2008 54.24 55.28 53.99 54.99 620,261 +0.00(+0.00%)
Mar 20, 2008 54.24 55.28 53.99 54.99 620,261 +0.57(+1.04%)
Mar 19, 2008 56.55 56.80 54.42 54.42 534,515 -1.89(-3.36%)
Mar 18, 2008 54.36 56.55 54.28 56.31 867,059 +2.63(+4.89%)
Mar 17, 2008 53.52 54.52 52.97 53.69 408,065 -1.10(-2.00%)
Mar 14, 2008 56.31 56.31 54.31 54.78 407,283 -1.30(-2.33%)
Mar 13, 2008 54.86 56.38 54.55 56.09 601,724 +0.82(+1.48%)
Mar 12, 2008 54.90 55.89 54.55 55.27 450,212 +0.55(+1.01%)
Mar 11, 2008 55.05 55.05 53.93 54.72 694,092 +0.66(+1.22%)
Mar 10, 2008 54.92 55.32 53.87 54.06 562,496 -0.44(-0.81%)
Mar 07, 2008 54.78 55.09 54.22 54.50 368,181 -0.61(-1.11%)
Mar 06, 2008 55.84 56.43 54.91 55.11 620,513 -1.29(-2.28%)
Mar 05, 2008 56.70 57.01 55.95 56.40 402,925 -0.34(-0.60%)
Mar 04, 2008 56.28 56.84 55.60 56.74 954,294 -0.15(-0.26%)
Mar 03, 2008 55.97 57.26 55.75 56.89 542,336 +0.92(+1.64%)
Feb 29, 2008 56.34 56.40 55.48 55.97 447,103 -0.58(-1.02%)
Feb 28, 2008 57.02 57.18 56.19 56.55 330,034 -0.89(-1.54%)
Feb 27, 2008 56.32 57.53 56.32 57.44 528,261 +0.76(+1.34%)
Feb 26, 2008 58.63 58.63 56.10 56.67 825,616 -0.12(-0.21%)
Feb 25, 2008 54.54 57.08 54.53 56.79 1,262,899 +2.97(+5.52%)
Feb 22, 2008 53.97 53.97 52.69 53.82 280,442 +0.08(+0.16%)
Feb 21, 2008 54.01 54.53 53.52 53.74 424,263 -0.62(-1.14%)
Feb 20, 2008 52.87 54.36 52.77 54.36 700,598 +1.49(+2.82%)
Feb 19, 2008 53.42 53.66 52.35 52.87 305,642 -0.11(-0.21%)
Feb 18, 2008 53.07 53.50 52.65 52.98 0 +0.00(+0.00%)
Feb 15, 2008 53.07 53.50 52.65 52.98 245,494 -0.41(-0.77%)
Feb 14, 2008 54.28 54.33 53.30 53.39 404,310 -0.89(-1.65%)
Feb 13, 2008 53.70 54.29 53.65 54.28 417,128 +1.00(+1.88%)
Feb 12, 2008 53.03 53.57 52.77 53.28 396,521 +0.73(+1.38%)
Feb 11, 2008 52.14 52.83 51.09 52.55 423,439 +0.60(+1.16%)
Feb 08, 2008 51.98 52.53 51.08 51.95 416,902 -0.45(-0.86%)
Feb 07, 2008 50.53 52.98 49.79 52.40 606,013 +1.67(+3.30%)
Feb 06, 2008 52.34 52.35 50.72 50.73 504,734 -1.44(-2.76%)
Feb 05, 2008 51.98 52.83 51.62 52.17 530,488 -0.65(-1.23%)
Feb 04, 2008 54.38 54.38 52.60 52.82 516,811 -1.78(-3.26%)
Feb 01, 2008 51.22 54.88 51.21 54.60 1,738,250 +3.96(+7.81%)
Jan 31, 2008 47.66 50.90 46.91 50.64 1,476,517 +5.07(+11.12%)
Jan 30, 2008 45.18 46.07 44.92 45.58 344,983 +0.14(+0.31%)
Jan 29, 2008 45.80 45.95 44.87 45.43 341,635 +0.08(+0.17%)
Jan 28, 2008 44.19 45.36 43.78 45.36 460,963 +1.17(+2.65%)
Jan 25, 2008 44.24 44.50 43.65 44.19 444,113 +0.23(+0.51%)
Jan 24, 2008 42.98 44.04 42.22 43.96 457,147 +1.25(+2.94%)
Jan 23, 2008 41.03 42.85 41.01 42.71 617,507 +0.87(+2.08%)
Jan 22, 2008 43.01 44.00 41.81 41.84 780,726 -1.86(-4.25%)
Jan 21, 2008 43.72 44.08 43.31 43.70 0 +0.00(+0.00%)
Jan 18, 2008 43.72 44.08 43.31 43.70 452,046 +0.08(+0.17%)
Jan 17, 2008 44.31 44.62 43.54 43.62 403,457 -0.59(-1.32%)
Jan 16, 2008 44.51 44.99 44.13 44.21 344,482 -0.42(-0.94%)
Jan 15, 2008 45.48 45.67 44.59 44.62 427,014 -1.26(-2.75%)
Jan 14, 2008 45.58 46.01 45.58 45.89 423,187 +0.52(+1.14%)
Jan 11, 2008 45.79 45.84 45.28 45.37 251,248 -0.75(-1.63%)
Jan 10, 2008 45.69 46.38 45.35 46.12 391,269 +0.02(+0.04%)
Jan 09, 2008 46.41 47.35 45.56 46.10 684,466 -0.10(-0.22%)
Jan 08, 2008 46.86 47.17 46.12 46.20 388,694 -0.50(-1.07%)
Jan 07, 2008 46.20 46.91 45.79 46.71 581,270 +0.55(+1.20%)
Jan 04, 2008 47.17 47.17 45.99 46.15 469,257 -1.56(-3.26%)
Jan 03, 2008 48.22 48.56 47.66 47.71 464,382 -0.44(-0.92%)
Jan 02, 2008 49.71 49.82 47.87 48.15 424,024 -1.81(-3.62%)
Jan 01, 2008 50.14 50.44 49.75 49.96 0 +0.00(+0.00%)
Dec 31, 2007 50.14 50.44 49.75 49.96 164,300 -0.19(-0.38%)
Dec 28, 2007 51.00 51.07 49.88 50.15 177,693 -0.63(-1.24%)
Dec 27, 2007 51.20 51.44 50.43 50.78 171,236 -0.28(-0.56%)
Dec 26, 2007 51.78 51.80 50.75 51.06 158,202 -0.71(-1.37%)
Dec 24, 2007 51.77 51.78 51.15 51.77 131,536 +0.30(+0.58%)
Dec 21, 2007 50.54 51.97 50.54 51.47 571,823 +1.24(+2.46%)
Dec 20, 2007 49.41 50.23 49.34 50.23 355,147 +1.10(+2.23%)
Dec 19, 2007 50.34 50.34 49.14 49.14 623,361 -1.20(-2.39%)
Dec 18, 2007 50.43 50.57 49.88 50.34 330,514 +0.26(+0.52%)
Dec 17, 2007 50.26 50.41 49.80 50.08 375,715 -0.49(-0.98%)
Dec 14, 2007 50.69 51.00 50.15 50.58 291,771 -0.41(-0.80%)
Dec 13, 2007 50.76 51.00 50.45 50.99 389,466 -0.08(-0.16%)
Dec 12, 2007 51.77 52.01 50.59 51.07 241,763 +0.05(+0.10%)
Dec 11, 2007 51.98 51.98 51.02 51.02 392,264 -1.00(-1.93%)
Dec 10, 2007 52.28 52.44 51.81 52.02 262,235 -0.20(-0.38%)
Dec 07, 2007 52.58 52.97 52.05 52.23 319,632 +0.01(+0.02%)
Dec 06, 2007 51.14 52.23 51.09 52.22 425,459 +1.21(+2.38%)
Dec 05, 2007 51.85 52.03 50.93 51.00 352,995 -0.32(-0.62%)
Dec 04, 2007 51.68 51.85 51.13 51.32 374,160 -0.74(-1.41%)
Dec 03, 2007 53.17 53.28 52.02 52.06 256,256 -1.45(-2.70%)
Nov 30, 2007 51.93 54.22 51.79 53.50 1,194,946 +1.90(+3.68%)
Nov 29, 2007 51.07 51.73 50.95 51.61 236,406 +0.47(+0.92%)
Nov 28, 2007 50.05 51.58 49.92 51.14 545,396 +1.09(+2.17%)
Nov 27, 2007 49.12 50.17 48.98 50.05 316,882 +1.05(+2.13%)
Nov 26, 2007 49.18 49.63 48.89 49.01 235,569 -0.37(-0.75%)
Nov 23, 2007 49.34 49.55 49.19 49.37 92,194 +0.26(+0.53%)
Nov 21, 2007 48.59 49.16 48.38 49.11 352,875 +0.19(+0.39%)
Nov 20, 2007 48.63 49.06 48.29 48.92 570,747 +0.28(+0.58%)
Nov 19, 2007 49.80 50.08 48.59 48.64 325,492 -1.61(-3.21%)
Nov 16, 2007 50.45 50.47 49.93 50.25 434,547 -0.10(-0.20%)
Nov 15, 2007 50.47 51.07 50.20 50.35 328,601 -0.40(-0.79%)
Nov 14, 2007 51.01 51.22 50.68 50.75 341,037 +0.47(+0.93%)
Nov 13, 2007 50.51 51.00 49.99 50.28 877,106 +0.38(+0.77%)
Nov 12, 2007 49.98 50.43 49.79 49.90 1,010,436 -0.06(-0.12%)
Nov 09, 2007 50.39 50.75 49.96 49.96 818,274 -0.90(-1.78%)
Nov 08, 2007 52.13 52.27 50.69 50.86 630,127 -0.98(-1.89%)
Nov 07, 2007 52.49 52.77 51.54 51.84 397,837 -1.18(-2.22%)
Nov 06, 2007 53.73 53.73 52.52 53.02 478,552 -0.89(-1.66%)
Nov 05, 2007 53.40 54.17 53.24 53.91 442,918 +0.06(+0.11%)
Nov 02, 2007 53.77 54.14 53.60 53.86 633,765 +0.36(+0.67%)
Nov 01, 2007 51.85 53.63 51.49 53.50 690,684 +1.10(+2.11%)
Oct 31, 2007 51.01 52.39 50.16 52.39 601,598 +2.42(+4.84%)
Oct 30, 2007 49.51 50.43 49.50 49.98 424,263 +0.25(+0.50%)
Oct 29, 2007 49.79 49.79 49.17 49.72 172,312 +0.04(+0.08%)
Oct 26, 2007 50.09 50.09 49.09 49.68 154,614 +0.20(+0.41%)
Oct 25, 2007 50.15 50.35 48.90 49.48 417,567 -0.45(-0.90%)
Oct 24, 2007 49.42 49.94 49.02 49.93 188,216 +0.27(+0.54%)
Oct 23, 2007 50.17 50.17 49.42 49.67 176,497 -0.38(-0.77%)
Oct 22, 2007 50.18 50.29 49.47 50.05 278,019 -0.63(-1.24%)
Oct 19, 2007 51.40 51.40 50.64 50.68 356,702 -0.79(-1.54%)
Oct 18, 2007 50.13 51.48 50.00 51.47 362,681 +1.24(+2.46%)
Oct 17, 2007 50.20 50.38 49.62 50.23 333,503 +0.23(+0.45%)
Oct 16, 2007 50.12 50.45 49.87 50.01 305,642 -0.06(-0.12%)
Oct 15, 2007 50.40 50.40 49.63 50.07 289,379 -0.41(-0.81%)
Oct 12, 2007 50.02 50.52 49.75 50.48 389,227 +0.59(+1.17%)
Oct 11, 2007 49.15 49.97 49.08 49.89 422,111 +0.87(+1.77%)
Oct 10, 2007 48.88 49.23 48.62 49.02 236,645 +0.12(+0.24%)
Oct 09, 2007 49.18 49.18 48.25 48.91 224,807 -0.07(-0.14%)
Oct 08, 2007 49.57 49.72 48.55 48.97 138,232 -0.76(-1.53%)
Oct 05, 2007 49.01 49.73 48.86 49.73 270,844 +1.14(+2.34%)
Oct 04, 2007 48.28 48.60 48.14 48.60 266,898 +0.43(+0.90%)
Oct 03, 2007 47.61 48.20 47.58 48.16 232,221 +0.38(+0.81%)
Oct 02, 2007 47.56 47.95 47.17 47.78 192,162 +0.28(+0.60%)
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.