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

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 23.00 25.66 23.00 25.24 0 +2.81(+12.53%)
Jan 29, 2009 24.28 24.28 22.20 22.43 167,113 -1.74(-7.20%)
Jan 28, 2009 24.59 24.95 23.86 24.17 172,676 -0.20(-0.82%)
Jan 27, 2009 25.02 25.25 24.34 24.37 81,560 -0.66(-2.64%)
Jan 26, 2009 25.84 26.26 24.93 25.03 67,165 -0.65(-2.53%)
Jan 23, 2009 26.07 26.57 25.62 25.68 0 -0.89(-3.35%)
Jan 22, 2009 26.48 26.90 26.21 26.57 41,702 -0.35(-1.30%)
Jan 21, 2009 27.43 27.43 26.50 26.92 75,612 -0.15(-0.55%)
Jan 20, 2009 28.21 28.31 27.06 27.07 37,314 -1.23(-4.35%)
Jan 16, 2009 27.61 28.34 27.42 28.30 0 +0.88(+3.21%)
Jan 15, 2009 27.13 27.50 26.70 27.42 43,069 +0.11(+0.40%)
Jan 14, 2009 27.50 27.70 27.02 27.31 65,099 -0.64(-2.29%)
Jan 13, 2009 27.99 28.24 27.55 27.95 80,159 +0.03(+0.11%)
Jan 12, 2009 27.39 28.20 26.84 27.92 124,682 +0.58(+2.12%)
Jan 09, 2009 28.12 28.15 27.29 27.34 73,480 -0.86(-3.05%)
Jan 08, 2009 28.38 28.38 27.75 28.20 47,890 -0.17(-0.60%)
Jan 07, 2009 28.63 28.76 28.05 28.37 95,822 -0.34(-1.18%)
Jan 06, 2009 27.73 28.95 27.13 28.71 123,921 +1.21(+4.40%)
Jan 05, 2009 28.61 28.61 27.23 27.50 65,052 -1.05(-3.68%)
Jan 02, 2009 28.23 28.90 28.19 28.55 0 +0.15(+0.53%)
Jan 01, 2009 27.48 28.72 26.88 28.40 0 +0.00(+0.00%)
Dec 31, 2008 27.48 28.72 26.88 28.40 81,462 +1.22(+4.49%)
Dec 30, 2008 26.08 27.50 26.08 27.18 89,356 +1.35(+5.23%)
Dec 29, 2008 26.63 26.76 25.59 25.83 42,220 -0.93(-3.48%)
Dec 26, 2008 26.23 27.36 26.00 26.76 0 +0.59(+2.25%)
Dec 24, 2008 26.59 26.59 25.55 26.17 42,002 -0.39(-1.47%)
Dec 23, 2008 27.34 27.61 26.08 26.56 92,092 -0.57(-2.10%)
Dec 22, 2008 28.07 28.14 26.50 27.13 83,511 -0.88(-3.14%)
Dec 19, 2008 29.42 30.01 27.98 28.01 105,384 -0.83(-2.88%)
Dec 18, 2008 28.13 29.24 28.13 28.84 60,906 +0.68(+2.41%)
Dec 17, 2008 27.85 28.92 27.70 28.16 46,575 -0.04(-0.14%)
Dec 16, 2008 28.35 28.40 27.50 28.20 81,254 +0.25(+0.89%)
Dec 15, 2008 28.61 29.17 27.66 27.95 107,347 -0.67(-2.34%)
Dec 12, 2008 26.44 28.79 26.44 28.62 0 +1.67(+6.20%)
Dec 11, 2008 29.38 29.88 26.44 26.95 253,824 -2.84(-9.53%)
Dec 10, 2008 30.20 30.74 29.46 29.79 140,231 -0.10(-0.33%)
Dec 09, 2008 30.46 30.91 29.53 29.89 132,334 -0.85(-2.77%)
Dec 08, 2008 30.63 31.23 30.11 30.74 100,868 +0.41(+1.35%)
Dec 05, 2008 28.82 30.40 28.71 30.33 0 +0.98(+3.34%)
Dec 04, 2008 29.78 30.39 28.92 29.35 88,848 -0.64(-2.13%)
Dec 03, 2008 29.05 30.90 28.84 29.99 103,917 -0.47(-1.54%)
Dec 02, 2008 30.15 30.68 29.86 30.46 144,259 +0.58(+1.94%)
Dec 01, 2008 31.59 31.80 29.78 29.88 101,914 -2.20(-6.86%)
Nov 28, 2008 32.67 32.67 31.42 32.08 25,049 -0.79(-2.40%)
Nov 26, 2008 29.80 32.87 29.51 32.87 148,706 +2.61(+8.63%)
Nov 25, 2008 31.10 31.59 29.14 30.26 112,411 -0.74(-2.39%)
Nov 24, 2008 32.57 33.10 30.67 31.00 154,924 -1.33(-4.11%)
Nov 21, 2008 30.89 32.69 29.50 32.33 137,389 +1.73(+5.65%)
Nov 20, 2008 30.46 32.00 30.00 30.60 170,976 -0.19(-0.62%)
Nov 19, 2008 32.60 32.77 30.74 30.79 104,250 -1.83(-5.61%)
Nov 18, 2008 32.41 33.13 31.37 32.62 127,879 +0.21(+0.65%)
Nov 17, 2008 31.87 33.00 31.37 32.41 110,034 +0.41(+1.28%)
Nov 14, 2008 33.42 33.65 31.99 32.00 0 -1.90(-5.60%)
Nov 13, 2008 32.12 33.98 31.79 33.90 201,508 +1.64(+5.08%)
Nov 12, 2008 32.18 32.61 31.78 32.26 137,613 -0.32(-0.98%)
Nov 11, 2008 33.19 33.43 32.37 32.58 76,086 -0.84(-2.51%)
Nov 10, 2008 33.93 34.31 33.11 33.42 86,521 -0.04(-0.12%)
Nov 07, 2008 33.12 33.47 32.93 33.46 0 +0.21(+0.63%)
Nov 06, 2008 33.68 34.67 33.19 33.25 138,845 -0.44(-1.31%)
Nov 05, 2008 32.85 34.24 31.63 33.69 454,723 -2.87(-7.85%)
Nov 04, 2008 37.25 37.61 36.19 36.56 188,380 -0.42(-1.14%)
Nov 03, 2008 37.60 38.33 36.76 36.98 121,164 -0.81(-2.14%)
Oct 31, 2008 37.45 38.44 37.27 37.79 0 +0.04(+0.11%)
Oct 30, 2008 38.15 38.50 37.31 37.75 92,198 +0.42(+1.13%)
Oct 29, 2008 37.05 38.50 36.06 37.33 129,810 +0.49(+1.33%)
Oct 28, 2008 35.15 36.84 34.31 36.84 121,814 +2.08(+5.98%)
Oct 27, 2008 35.65 36.62 34.00 34.76 109,459 -1.79(-4.90%)
Oct 24, 2008 35.79 38.59 35.79 36.55 0 -1.48(-3.89%)
Oct 23, 2008 38.85 38.99 36.98 38.03 147,648 -0.78(-2.01%)
Oct 22, 2008 40.54 40.54 38.73 38.81 99,846 -2.32(-5.64%)
Oct 21, 2008 41.20 42.17 40.78 41.13 139,673 -0.17(-0.41%)
Oct 20, 2008 41.60 41.87 40.80 41.30 52,197 +0.28(+0.68%)
Oct 17, 2008 41.49 43.03 40.87 41.02 0 -1.25(-2.96%)
Oct 16, 2008 42.30 44.03 39.74 42.27 214,521 +0.46(+1.10%)
Oct 15, 2008 46.30 46.30 41.56 41.81 176,549 -5.40(-11.44%)
Oct 14, 2008 46.19 48.03 44.08 47.21 216,591 +2.26(+5.03%)
Oct 13, 2008 43.75 45.20 43.45 44.95 109,247 +1.57(+3.62%)
Oct 10, 2008 41.91 44.19 40.28 43.38 0 +1.00(+2.36%)
Oct 09, 2008 45.20 45.30 42.38 42.38 185,694 -2.53(-5.63%)
Oct 08, 2008 43.68 45.42 42.67 44.91 162,799 +0.41(+0.92%)
Oct 07, 2008 44.72 44.85 43.83 44.50 110,068 -0.04(-0.09%)
Oct 06, 2008 45.05 45.16 43.10 44.54 131,504 -1.11(-2.43%)
Oct 03, 2008 46.20 46.40 45.52 45.65 0 -0.43(-0.93%)
Oct 02, 2008 46.48 46.60 45.00 46.08 92,567 -0.42(-0.90%)
Oct 01, 2008 47.09 47.09 45.98 46.50 145,236 -0.99(-2.08%)
Sep 30, 2008 47.50 47.73 46.87 47.49 118,152 +0.17(+0.36%)
Sep 29, 2008 48.00 48.00 46.61 47.32 89,668 -1.07(-2.21%)
Sep 26, 2008 47.33 48.62 46.63 48.39 0 +0.49(+1.02%)
Sep 25, 2008 46.80 48.50 46.61 47.90 79,969 +1.32(+2.83%)
Sep 24, 2008 46.57 47.11 45.94 46.58 41,850 -0.03(-0.06%)
Sep 23, 2008 48.00 48.34 46.51 46.61 82,327 -1.39(-2.90%)
Sep 22, 2008 49.10 49.30 45.75 48.00 102,193 -0.90(-1.84%)
Sep 19, 2008 53.00 54.15 48.38 48.90 0 -0.10(-0.20%)
Sep 18, 2008 46.45 49.52 45.00 49.00 267,574 +3.16(+6.89%)
Sep 17, 2008 45.50 46.19 44.53 45.84 134,257 -0.16(-0.35%)
Sep 16, 2008 44.60 46.16 44.45 46.00 126,878 +1.35(+3.02%)
Sep 15, 2008 44.25 45.29 43.75 44.65 67,890 -0.22(-0.49%)
Sep 12, 2008 45.24 45.37 44.25 44.87 0 -0.83(-1.82%)
Sep 11, 2008 44.70 45.81 44.23 45.70 91,065 +0.59(+1.31%)
Sep 10, 2008 45.40 45.99 44.85 45.11 92,659 +0.20(+0.45%)
Sep 09, 2008 44.22 46.19 44.22 44.91 120,713 +0.62(+1.40%)
Sep 08, 2008 44.11 45.05 43.28 44.29 120,582 +0.79(+1.82%)
Sep 05, 2008 42.81 43.71 42.01 43.50 0 +0.69(+1.61%)
Sep 04, 2008 43.12 43.50 42.56 42.81 86,215 -0.65(-1.50%)
Sep 03, 2008 44.69 44.76 43.24 43.46 117,330 -1.28(-2.86%)
Sep 02, 2008 45.40 45.59 44.32 44.74 55,755 -0.23(-0.51%)
Aug 29, 2008 45.13 45.40 44.42 44.97 0 -0.19(-0.42%)
Aug 28, 2008 45.24 45.24 44.25 45.16 69,111 -0.07(-0.15%)
Aug 27, 2008 43.54 45.57 43.26 45.23 139,846 +1.46(+3.34%)
Aug 26, 2008 43.99 44.40 43.25 43.77 60,691 -0.22(-0.50%)
Aug 25, 2008 43.63 44.26 43.11 43.99 120,926 +0.13(+0.30%)
Aug 22, 2008 44.32 44.34 43.46 43.86 0 -0.35(-0.79%)
Aug 21, 2008 43.87 44.64 43.87 44.21 91,214 -0.49(-1.10%)
Aug 20, 2008 45.39 45.70 44.27 44.70 138,321 -1.21(-2.64%)
Aug 19, 2008 46.44 46.46 45.55 45.91 73,574 -0.93(-1.99%)
Aug 18, 2008 47.00 47.99 46.30 46.84 94,750 -0.24(-0.51%)
Aug 15, 2008 46.59 47.08 45.85 47.08 0 +0.78(+1.68%)
Aug 14, 2008 46.56 46.92 45.98 46.30 48,863 -0.55(-1.17%)
Aug 13, 2008 46.31 47.10 45.76 46.85 123,428 +0.66(+1.43%)
Aug 12, 2008 44.76 47.00 44.67 46.19 158,270 +1.11(+2.46%)
Aug 11, 2008 42.61 45.08 42.38 45.08 270,346 +2.29(+5.35%)
Aug 08, 2008 41.34 43.11 41.02 42.79 159,228 +1.27(+3.06%)
Aug 07, 2008 41.23 41.86 40.51 41.52 203,423 +0.39(+0.95%)
Aug 06, 2008 41.94 43.13 40.83 41.13 297,505 -2.70(-6.16%)
Aug 05, 2008 44.21 44.59 42.07 43.83 176,897 +0.13(+0.30%)
Aug 04, 2008 45.99 45.99 43.61 43.70 182,983 -2.12(-4.63%)
Aug 01, 2008 45.29 46.00 44.74 45.82 167,290 +0.53(+1.17%)
Jul 31, 2008 44.87 45.48 44.52 45.29 74,518 -0.15(-0.33%)
Jul 30, 2008 45.11 45.44 44.47 45.44 142,911 +0.79(+1.77%)
Jul 29, 2008 44.65 45.17 44.12 44.65 97,877 +0.44(+1.00%)
Jul 28, 2008 45.00 45.24 43.61 44.21 155,873 -1.11(-2.45%)
Jul 25, 2008 45.19 45.90 44.38 45.32 103,637 +0.05(+0.11%)
Jul 24, 2008 46.00 46.28 44.86 45.27 133,398 -0.97(-2.10%)
Jul 23, 2008 42.74 46.25 42.71 46.24 195,402 +3.36(+7.84%)
Jul 22, 2008 41.39 42.91 40.91 42.88 135,911 +1.07(+2.56%)
Jul 21, 2008 41.57 41.82 40.60 41.81 150,183 +0.23(+0.55%)
Jul 18, 2008 42.29 42.50 41.01 41.58 83,742 -0.73(-1.73%)
Jul 17, 2008 42.04 42.37 40.88 42.31 90,185 +0.54(+1.29%)
Jul 16, 2008 41.20 41.93 40.83 41.77 88,305 +0.78(+1.90%)
Jul 15, 2008 40.73 41.96 40.23 40.99 141,536 -0.33(-0.80%)
Jul 14, 2008 42.70 42.97 41.15 41.32 135,673 -0.93(-2.20%)
Jul 11, 2008 42.21 42.92 41.40 42.25 185,999 -0.05(-0.12%)
Jul 10, 2008 41.28 42.32 40.81 42.30 206,009 +1.05(+2.55%)
Jul 09, 2008 41.60 42.08 40.90 41.25 147,493 -0.37(-0.89%)
Jul 08, 2008 40.50 41.66 40.04 41.62 182,154 +1.34(+3.33%)
Jul 07, 2008 40.76 40.83 39.50 40.28 135,723 -0.31(-0.76%)
Jul 04, 2008 40.63 41.07 40.27 40.59 65,725 +0.00(+0.00%)
Jul 03, 2008 40.63 41.07 40.27 40.59 65,725 -0.07(-0.17%)
Jul 02, 2008 40.77 41.48 40.15 40.66 141,275 +0.02(+0.05%)
Jul 01, 2008 40.47 41.10 39.99 40.64 107,227 -0.04(-0.10%)
Jun 30, 2008 40.17 41.24 40.17 40.68 111,567 +0.68(+1.70%)
Jun 27, 2008 39.43 40.60 39.43 40.00 230,834 +0.35(+0.88%)
Jun 26, 2008 40.65 40.78 39.59 39.65 110,529 -1.42(-3.46%)
Jun 25, 2008 39.65 41.24 39.48 41.07 126,838 +1.45(+3.66%)
Jun 24, 2008 40.25 40.40 39.44 39.62 124,465 -0.82(-2.03%)
Jun 23, 2008 40.69 41.47 40.22 40.44 147,598 +0.08(+0.20%)
Jun 20, 2008 40.05 40.36 39.59 40.36 150,116 +0.02(+0.05%)
Jun 19, 2008 39.72 40.39 39.34 40.34 60,430 +0.39(+0.98%)
Jun 18, 2008 39.99 40.34 39.46 39.95 83,683 +0.00(+0.00%)
Jun 17, 2008 40.40 40.43 39.63 39.95 58,510 -0.34(-0.84%)
Jun 16, 2008 40.36 40.37 39.90 40.29 85,472 -0.05(-0.12%)
Jun 13, 2008 40.77 40.90 39.92 40.34 70,675 +0.09(+0.22%)
Jun 12, 2008 40.27 41.40 39.88 40.25 114,754 +0.52(+1.31%)
Jun 11, 2008 39.66 40.34 38.90 39.73 166,234 -0.10(-0.25%)
Jun 10, 2008 39.78 39.99 38.55 39.83 117,579 +0.20(+0.50%)
Jun 09, 2008 38.44 39.74 38.12 39.63 131,488 +1.35(+3.53%)
Jun 06, 2008 38.92 39.26 38.06 38.28 135,657 -0.97(-2.47%)
Jun 05, 2008 39.12 39.25 38.84 39.25 112,748 +0.25(+0.64%)
Jun 04, 2008 38.78 39.12 38.13 39.00 114,701 +0.60(+1.56%)
Jun 03, 2008 39.76 39.76 37.99 38.40 187,223 -1.05(-2.66%)
Jun 02, 2008 39.79 39.92 38.89 39.45 139,127 -0.33(-0.83%)
May 30, 2008 40.17 40.17 39.50 39.78 110,299 -0.27(-0.67%)
May 29, 2008 39.91 40.59 39.71 40.05 97,087 +0.05(+0.12%)
May 28, 2008 40.50 41.20 39.61 40.00 213,927 -0.30(-0.74%)
May 27, 2008 39.75 40.59 39.55 40.30 164,757 +0.88(+2.23%)
May 26, 2008 39.57 40.19 39.06 39.42 0 +0.00(+0.00%)
May 23, 2008 39.57 40.19 39.06 39.42 190,690 -0.11(-0.28%)
May 22, 2008 39.81 40.24 39.35 39.53 62,658 +0.00(+0.00%)
May 21, 2008 39.90 40.88 39.32 39.53 160,205 -0.42(-1.05%)
May 20, 2008 41.40 41.40 39.60 39.95 163,138 -1.44(-3.48%)
May 19, 2008 42.19 42.19 41.13 41.39 160,302 -0.70(-1.66%)
May 16, 2008 42.03 42.41 41.44 42.09 227,525 +0.11(+0.26%)
May 15, 2008 41.61 42.37 41.36 41.98 131,750 +0.37(+0.89%)
May 14, 2008 41.55 42.10 41.24 41.61 230,356 +0.06(+0.14%)
May 13, 2008 41.77 41.81 41.00 41.55 364,282 -0.40(-0.95%)
May 12, 2008 41.69 42.31 41.24 41.95 233,726 +0.16(+0.38%)
May 09, 2008 41.84 42.59 41.03 41.79 226,347 -0.55(-1.30%)
May 08, 2008 41.33 42.86 40.58 42.34 362,543 -0.16(-0.38%)
May 07, 2008 43.08 46.19 42.27 42.50 394,347 -1.20(-2.75%)
May 06, 2008 44.15 44.36 43.10 43.70 140,617 -0.40(-0.91%)
May 05, 2008 45.99 45.99 44.08 44.10 127,824 -1.85(-4.03%)
May 02, 2008 46.20 46.75 45.13 45.95 163,720 +0.16(+0.35%)
May 01, 2008 44.56 46.65 44.00 45.79 164,803 +1.49(+3.36%)
Apr 30, 2008 46.40 46.71 44.24 44.30 94,981 -1.75(-3.80%)
Apr 29, 2008 44.91 46.23 44.67 46.05 202,976 +1.39(+3.11%)
Apr 28, 2008 43.99 45.00 43.61 44.66 106,768 +0.44(+1.00%)
Apr 25, 2008 44.29 44.61 43.67 44.22 69,210 -0.05(-0.11%)
Apr 24, 2008 44.84 44.92 43.25 44.27 84,898 -0.44(-0.98%)
Apr 23, 2008 44.83 45.25 44.51 44.71 143,259 +0.12(+0.27%)
Apr 22, 2008 44.90 45.16 43.91 44.59 156,858 -0.51(-1.13%)
Apr 21, 2008 45.05 45.25 44.81 45.10 184,409 -0.15(-0.33%)
Apr 18, 2008 45.39 45.75 45.00 45.25 72,261 +0.25(+0.56%)
Apr 17, 2008 44.90 45.25 44.59 45.00 79,679 -0.02(-0.04%)
Apr 16, 2008 45.49 45.50 44.70 45.02 109,745 -0.21(-0.46%)
Apr 15, 2008 43.79 45.34 43.10 45.23 193,131 +1.56(+3.57%)
Apr 14, 2008 43.73 45.05 43.62 43.67 121,801 +0.15(+0.34%)
Apr 11, 2008 44.80 45.12 43.10 43.52 102,115 -1.73(-3.82%)
Apr 10, 2008 43.07 45.40 43.07 45.25 153,300 +1.84(+4.24%)
Apr 09, 2008 45.35 45.50 43.14 43.41 83,300 -1.96(-4.32%)
Apr 08, 2008 45.41 45.64 44.77 45.37 120,515 -0.04(-0.09%)
Apr 07, 2008 46.73 47.03 43.84 45.41 333,148 -1.09(-2.34%)
Apr 04, 2008 48.03 48.03 46.35 46.50 135,400 -1.72(-3.57%)
Apr 03, 2008 47.21 48.34 47.20 48.22 97,600 +0.61(+1.28%)
Apr 02, 2008 47.24 47.97 47.17 47.61 157,085 +0.65(+1.38%)
Apr 01, 2008 46.14 47.06 46.11 46.96 247,708 -0.58(-1.22%)
Mar 31, 2008 48.26 48.59 47.19 47.54 145,400 -0.37(-0.77%)
Mar 28, 2008 48.50 49.97 47.84 47.91 256,000 -0.36(-0.75%)
Mar 27, 2008 48.30 48.83 48.01 48.27 79,000 -0.03(-0.06%)
Mar 26, 2008 49.15 49.40 47.62 48.30 124,200 -1.35(-2.72%)
Mar 25, 2008 49.42 49.83 48.85 49.65 175,425 +0.07(+0.14%)
Mar 24, 2008 47.70 49.98 47.64 49.58 221,660 +1.89(+3.96%)
Mar 21, 2008 47.85 48.50 46.32 47.69 268,900 +0.00(+0.00%)
Mar 20, 2008 47.85 48.50 46.32 47.69 268,900 +0.03(+0.06%)
Mar 19, 2008 47.94 48.95 47.06 47.66 228,400 -0.16(-0.33%)
Mar 18, 2008 46.42 48.00 45.76 47.82 191,824 +2.30(+5.05%)
Mar 17, 2008 45.50 47.85 44.58 45.52 268,113 -1.20(-2.57%)
Mar 14, 2008 47.74 48.68 45.50 46.72 292,850 -1.20(-2.50%)
Mar 13, 2008 44.13 48.23 44.13 47.92 805,585 +2.82(+6.25%)
Mar 12, 2008 38.98 45.79 38.24 45.10 1,030,810 +9.29(+25.94%)
Mar 11, 2008 34.79 36.93 34.75 35.81 96,100 +2.02(+5.98%)
Mar 10, 2008 34.23 34.53 33.77 33.79 76,050 -0.36(-1.05%)
Mar 07, 2008 34.40 34.71 34.15 34.15 92,500 -0.24(-0.70%)
Mar 06, 2008 35.55 35.69 34.22 34.39 134,350 -1.30(-3.64%)
Mar 05, 2008 35.56 36.13 35.39 35.69 59,200 +0.25(+0.71%)
Mar 04, 2008 35.73 36.01 35.43 35.44 112,492 -0.69(-1.91%)
Mar 03, 2008 35.66 36.38 35.24 36.13 78,700 +0.47(+1.32%)
Feb 29, 2008 36.75 36.75 35.66 35.66 73,200 -0.89(-2.44%)
Feb 28, 2008 37.43 37.60 36.09 36.55 98,600 -1.36(-3.59%)
Feb 27, 2008 36.63 38.53 36.28 37.91 129,300 +1.00(+2.71%)
Feb 26, 2008 35.62 37.23 35.62 36.91 117,400 +0.99(+2.76%)
Feb 25, 2008 36.21 36.41 35.27 35.92 70,637 -0.20(-0.55%)
Feb 22, 2008 35.71 36.18 34.91 36.12 85,500 +0.53(+1.49%)
Feb 21, 2008 37.09 37.35 35.43 35.59 150,400 -1.13(-3.08%)
Feb 20, 2008 36.47 36.74 35.43 36.72 122,438 -0.03(-0.08%)
Feb 19, 2008 37.33 37.44 36.47 36.75 84,400 -0.16(-0.43%)
Feb 18, 2008 37.56 37.56 36.40 36.91 0 +0.00(+0.00%)
Feb 15, 2008 37.56 37.56 36.40 36.91 109,750 -0.85(-2.25%)
Feb 14, 2008 39.51 39.51 37.72 37.76 102,810 -1.45(-3.70%)
Feb 13, 2008 38.35 39.58 38.35 39.21 71,425 +1.31(+3.46%)
Feb 12, 2008 37.79 38.33 37.17 37.90 102,481 +0.38(+1.01%)
Feb 11, 2008 38.32 38.38 37.39 37.52 167,051 -0.71(-1.86%)
Feb 08, 2008 38.12 38.99 37.76 38.23 56,200 -0.05(-0.13%)
Feb 07, 2008 37.10 38.43 37.10 38.28 217,100 +1.35(+3.66%)
Feb 06, 2008 37.50 38.08 36.88 36.93 59,324 -0.27(-0.73%)
Feb 05, 2008 36.29 37.71 36.19 37.20 97,500 +0.24(+0.65%)
Feb 04, 2008 38.43 38.49 36.88 36.96 81,800 -1.64(-4.25%)
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.