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

United Technologies (NY: UTX )

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 (%)
Dec 31, 2009 70.67 69.41 69.41 69.41 2,643,600 -1.08(-1.53%)
Dec 30, 2009 70.30 70.54 70.00 70.49 2,191,091 +0.19(+0.27%)
Dec 29, 2009 70.59 70.89 70.30 70.30 2,265,969 -0.16(-0.23%)
Dec 28, 2009 70.30 70.78 69.99 70.46 2,021,896 +0.10(+0.14%)
Dec 24, 2009 69.68 70.50 69.68 70.36 1,253,881 +0.85(+1.22%)
Dec 23, 2009 69.36 69.78 69.13 69.51 2,877,084 +0.16(+0.23%)
Dec 22, 2009 69.38 69.86 69.21 69.35 4,006,926 -0.01(-0.01%)
Dec 21, 2009 69.55 70.03 69.28 69.36 4,094,428 -0.10(-0.14%)
Dec 18, 2009 69.90 70.00 69.12 69.46 9,566,409 -0.12(-0.17%)
Dec 17, 2009 70.06 70.12 69.46 69.58 3,718,732 -0.92(-1.30%)
Dec 16, 2009 70.40 70.75 70.09 70.50 5,243,815 +0.25(+0.35%)
Dec 15, 2009 69.78 70.30 69.36 70.25 5,467,889 +0.34(+0.49%)
Dec 14, 2009 69.77 69.98 69.47 69.91 4,999,424 +0.51(+0.73%)
Dec 11, 2009 68.82 69.65 68.65 69.40 5,805,117 +1.47(+2.16%)
Dec 10, 2009 67.78 69.00 67.58 67.93 4,786,433 +0.52(+0.77%)
Dec 09, 2009 67.74 67.90 66.75 67.41 4,835,798 -0.82(-1.20%)
Dec 08, 2009 68.52 68.52 67.39 68.23 4,107,610 -0.63(-0.91%)
Dec 07, 2009 68.32 69.20 68.20 68.86 3,486,359 +0.54(+0.79%)
Dec 04, 2009 67.79 68.82 67.50 68.32 4,389,369 +1.06(+1.58%)
Dec 03, 2009 68.05 68.49 67.18 67.26 3,787,570 -0.89(-1.31%)
Dec 02, 2009 67.73 68.65 67.52 68.15 2,657,994 +0.15(+0.22%)
Dec 01, 2009 68.00 68.69 67.91 68.00 3,856,167 +0.76(+1.13%)
Nov 30, 2009 67.17 67.46 66.52 67.24 4,311,281 +0.04(+0.06%)
Nov 27, 2009 66.93 67.58 66.35 67.20 2,598,992 -1.11(-1.62%)
Nov 25, 2009 68.47 68.47 67.92 68.31 2,723,891 +0.15(+0.22%)
Nov 24, 2009 68.50 68.73 67.92 68.16 3,886,476 -0.57(-0.83%)
Nov 23, 2009 68.52 69.13 68.29 68.73 3,260,616 +0.76(+1.12%)
Nov 20, 2009 67.73 68.11 67.49 67.97 3,361,386 -0.04(-0.06%)
Nov 19, 2009 68.48 68.48 67.29 68.01 4,208,841 -0.80(-1.16%)
Nov 18, 2009 69.74 69.76 68.40 68.81 5,958,746 -1.12(-1.60%)
Nov 17, 2009 69.38 69.97 69.08 69.93 4,811,229 +0.59(+0.85%)
Nov 16, 2009 68.30 69.40 68.01 69.34 5,372,922 +1.35(+1.99%)
Nov 13, 2009 67.12 68.09 66.66 67.99 4,951,126 +1.29(+1.93%)
Nov 12, 2009 67.15 67.57 66.51 66.70 4,666,739 -0.27(-0.40%)
Nov 11, 2009 66.86 67.45 66.63 66.97 3,408,917 +0.24(+0.36%)
Nov 10, 2009 66.74 67.20 66.29 66.73 3,552,572 +1.49(+2.28%)
Nov 09, 2009 65.63 66.75 65.11 65.24 3,834,642 +0.17(+0.26%)
Nov 06, 2009 65.36 65.72 64.69 65.07 3,895,111 +0.27(+0.42%)
Nov 05, 2009 64.03 65.50 63.90 64.80 3,653,970 +1.22(+1.92%)
Nov 04, 2009 63.55 64.64 63.39 63.58 4,446,476 +0.38(+0.60%)
Nov 03, 2009 62.17 63.35 62.17 63.20 4,432,048 +0.54(+0.86%)
Nov 02, 2009 61.71 62.94 61.43 62.66 4,587,027 +1.21(+1.97%)
Oct 30, 2009 63.42 63.78 61.42 61.45 8,186,514 -2.13(-3.35%)
Oct 29, 2009 62.71 63.74 62.34 63.58 5,004,231 +0.97(+1.55%)
Oct 28, 2009 63.78 64.32 62.58 62.61 5,005,914 -1.48(-2.31%)
Oct 27, 2009 65.02 65.43 63.91 64.09 5,606,545 -0.74(-1.14%)
Oct 26, 2009 65.81 66.26 64.42 64.83 5,456,677 -0.98(-1.49%)
Oct 23, 2009 65.98 66.12 65.54 65.81 5,562,791 -0.09(-0.14%)
Oct 22, 2009 65.26 66.06 64.90 65.90 4,801,889 +0.50(+0.76%)
Oct 21, 2009 65.14 66.26 64.76 65.40 5,830,064 +0.00(+0.00%)
Oct 20, 2009 64.93 65.46 64.90 65.40 6,567,312 -0.04(-0.06%)
Oct 19, 2009 65.03 65.86 64.79 65.44 5,979,912 +0.55(+0.85%)
Oct 16, 2009 64.16 65.09 64.12 64.89 6,206,770 +0.49(+0.76%)
Oct 15, 2009 63.46 64.44 63.46 64.40 5,668,697 +0.64(+1.00%)
Oct 14, 2009 62.74 63.87 62.25 63.76 5,235,692 +1.79(+2.89%)
Oct 13, 2009 61.47 62.15 61.21 61.97 3,683,180 +0.50(+0.81%)
Oct 12, 2009 62.00 62.49 61.04 61.47 3,613,213 -0.70(-1.13%)
Oct 09, 2009 61.84 62.22 61.78 62.17 2,811,839 +0.39(+0.63%)
Oct 08, 2009 61.60 62.28 61.29 61.78 4,464,285 +0.71(+1.16%)
Oct 07, 2009 60.86 61.46 60.86 61.07 2,375,359 -0.42(-0.68%)
Oct 06, 2009 60.88 61.92 60.69 61.49 3,726,764 +1.06(+1.75%)
Oct 05, 2009 60.00 60.48 59.37 60.43 3,562,671 +0.80(+1.34%)
Oct 02, 2009 59.38 59.94 59.31 59.63 4,662,794 -0.36(-0.60%)
Oct 01, 2009 60.83 60.98 59.91 59.99 6,033,284 -0.94(-1.54%)
Sep 30, 2009 61.17 61.53 59.98 60.93 6,495,067 -0.38(-0.62%)
Sep 29, 2009 61.66 61.93 61.25 61.31 4,048,842 -0.50(-0.81%)
Sep 28, 2009 61.90 62.15 61.56 61.81 5,365,825 +0.27(+0.44%)
Sep 25, 2009 62.19 62.19 61.01 61.54 4,668,100 -0.80(-1.28%)
Sep 24, 2009 62.93 63.00 62.01 62.34 4,699,866 -0.40(-0.64%)
Sep 23, 2009 63.48 63.72 62.67 62.74 4,698,404 -0.49(-0.77%)
Sep 22, 2009 63.21 63.30 62.80 63.23 4,584,111 +0.56(+0.89%)
Sep 21, 2009 62.47 63.02 62.30 62.67 3,690,927 -0.15(-0.24%)
Sep 18, 2009 62.72 63.28 62.50 62.82 6,836,979 +0.30(+0.48%)
Sep 17, 2009 61.92 63.04 61.92 62.52 6,683,771 +1.03(+1.67%)
Sep 16, 2009 61.70 62.35 61.35 61.49 7,264,162 +0.20(+0.33%)
Sep 15, 2009 61.67 61.73 61.18 61.29 5,412,009 -0.27(-0.44%)
Sep 14, 2009 61.51 61.76 61.14 61.56 4,838,261 -0.43(-0.69%)
Sep 11, 2009 62.04 62.04 61.41 61.99 4,765,564 +0.04(+0.06%)
Sep 10, 2009 61.25 62.00 60.74 61.95 4,573,634 +0.71(+1.16%)
Sep 09, 2009 60.49 61.37 60.49 61.24 4,924,984 +0.86(+1.42%)
Sep 08, 2009 60.74 60.88 59.83 60.38 4,951,475 -0.14(-0.23%)
Sep 04, 2009 59.68 60.69 59.47 60.52 3,424,019 +0.87(+1.46%)
Sep 03, 2009 58.86 59.75 58.85 59.65 4,733,854 +0.80(+1.36%)
Sep 02, 2009 58.99 59.29 58.67 58.85 3,723,840 -0.21(-0.36%)
Sep 01, 2009 59.35 60.40 58.60 59.06 6,182,369 -0.30(-0.51%)
Aug 31, 2009 59.28 59.36 58.83 59.36 3,759,949 -0.28(-0.47%)
Aug 28, 2009 60.29 60.37 59.39 59.64 3,846,541 -0.37(-0.62%)
Aug 27, 2009 59.62 60.44 59.53 60.01 4,082,864 +0.24(+0.40%)
Aug 26, 2009 59.70 59.97 59.17 59.77 3,661,348 +0.06(+0.10%)
Aug 25, 2009 59.41 60.63 59.04 59.71 6,798,423 +0.41(+0.69%)
Aug 24, 2009 58.93 59.72 58.77 59.30 5,756,776 +0.59(+1.00%)
Aug 21, 2009 57.68 58.84 57.22 58.71 6,823,949 +1.45(+2.53%)
Aug 20, 2009 55.96 57.26 55.84 57.26 5,066,627 +1.26(+2.25%)
Aug 19, 2009 55.88 56.62 55.55 56.00 6,597,322 -0.81(-1.43%)
Aug 18, 2009 56.30 57.13 56.23 56.81 3,842,315 +0.97(+1.74%)
Aug 17, 2009 56.76 57.00 55.76 55.84 5,409,434 -1.37(-2.40%)
Aug 14, 2009 57.21 57.68 56.37 57.21 4,384,958 -0.19(-0.33%)
Aug 13, 2009 58.08 58.12 56.94 57.40 5,936,778 -0.77(-1.32%)
Aug 12, 2009 55.71 58.80 55.70 58.17 8,667,211 +2.40(+4.30%)
Aug 11, 2009 55.95 56.02 55.44 55.77 5,560,897 -0.12(-0.21%)
Aug 10, 2009 55.46 56.43 55.35 55.89 4,929,216 +0.30(+0.54%)
Aug 07, 2009 55.57 56.00 55.11 55.59 5,603,214 +0.53(+0.96%)
Aug 06, 2009 54.53 55.26 53.89 55.06 6,059,182 +0.84(+1.55%)
Aug 05, 2009 54.85 54.94 53.67 54.22 4,436,115 -0.40(-0.73%)
Aug 04, 2009 55.00 55.36 54.52 54.62 6,125,651 -0.49(-0.89%)
Aug 03, 2009 54.12 55.38 54.12 55.11 6,219,247 +0.64(+1.17%)
Jul 31, 2009 54.26 54.83 54.01 54.47 5,768,398 +0.24(+0.44%)
Jul 30, 2009 53.70 54.99 53.43 54.23 7,583,074 +1.03(+1.94%)
Jul 29, 2009 52.14 53.34 51.95 53.20 4,832,451 +0.76(+1.45%)
Jul 28, 2009 51.84 52.62 51.64 52.44 5,254,945 +0.64(+1.24%)
Jul 27, 2009 52.23 52.46 51.72 51.80 6,083,273 -0.43(-0.82%)
Jul 24, 2009 53.38 53.53 51.85 52.23 460 -1.15(-2.15%)
Jul 23, 2009 53.25 53.74 52.64 53.38 11,176,792 +0.26(+0.49%)
Jul 22, 2009 53.81 54.28 52.91 53.12 8,030,754 -0.85(-1.57%)
Jul 21, 2009 54.45 54.64 53.55 53.97 7,383,230 -1.00(-1.82%)
Jul 20, 2009 54.04 55.03 53.95 54.97 4,400,688 +1.17(+2.17%)
Jul 17, 2009 53.83 53.99 53.24 53.80 4,435,128 -0.17(-0.31%)
Jul 16, 2009 53.80 54.26 53.00 53.97 4,160,466 +0.22(+0.41%)
Jul 15, 2009 52.23 53.93 52.02 53.75 6,637,614 +2.17(+4.21%)
Jul 14, 2009 51.60 51.74 50.87 51.58 3,613,791 +0.16(+0.31%)
Jul 13, 2009 50.22 51.52 50.22 51.42 5,656,789 +1.78(+3.59%)
Jul 10, 2009 49.21 49.99 49.00 49.64 4,803,646 -0.01(-0.02%)
Jul 09, 2009 50.19 50.63 49.49 49.65 4,338,875 -0.03(-0.06%)
Jul 08, 2009 49.74 50.05 49.01 49.68 7,001,005 +0.25(+0.51%)
Jul 07, 2009 50.89 50.99 49.38 49.43 6,282,873 -1.47(-2.89%)
Jul 06, 2009 49.87 50.98 49.33 50.90 6,282,380 +0.66(+1.31%)
Jul 02, 2009 51.70 51.76 49.90 50.24 5,516,788 -2.04(-3.90%)
Jul 01, 2009 52.15 52.69 52.03 52.28 4,670,954 +0.32(+0.62%)
Jun 30, 2009 52.40 52.61 51.15 51.96 6,995,024 -0.51(-0.97%)
Jun 29, 2009 51.80 52.64 51.70 52.47 5,107,803 +0.92(+1.78%)
Jun 26, 2009 51.74 52.08 51.19 51.55 12,306,476 -0.48(-0.92%)
Jun 25, 2009 51.75 52.35 51.57 52.03 6,110,239 +1.22(+2.40%)
Jun 24, 2009 52.27 52.52 50.44 50.81 6,480,989 -1.03(-1.99%)
Jun 23, 2009 52.82 52.96 51.65 51.84 5,483,624 -0.74(-1.41%)
Jun 22, 2009 53.85 53.85 52.32 52.58 5,677,547 -1.62(-2.99%)
Jun 19, 2009 55.22 55.25 54.03 54.20 8,405,464 -0.73(-1.33%)
Jun 18, 2009 54.67 55.30 54.56 54.93 5,410,289 +0.25(+0.46%)
Jun 17, 2009 54.46 55.23 54.35 54.68 5,595,521 +0.10(+0.18%)
Jun 16, 2009 54.75 55.28 54.35 54.58 6,048,791 -0.14(-0.26%)
Jun 15, 2009 55.31 55.40 53.97 54.72 5,762,006 -1.12(-2.01%)
Jun 12, 2009 55.34 55.97 54.77 55.84 3,611,648 +0.29(+0.52%)
Jun 11, 2009 55.71 56.32 55.32 55.55 5,110,417 +0.05(+0.09%)
Jun 10, 2009 56.05 56.22 54.55 55.50 6,008,592 -0.02(-0.04%)
Jun 09, 2009 56.57 56.65 55.09 55.52 5,877,064 -0.97(-1.72%)
Jun 08, 2009 55.49 56.97 55.33 56.49 5,247,928 +0.10(+0.18%)
Jun 05, 2009 55.89 56.99 55.86 56.39 8,450,079 +1.26(+2.29%)
Jun 04, 2009 54.86 55.41 54.67 55.13 5,098,604 +0.44(+0.80%)
Jun 03, 2009 55.12 55.37 54.20 54.69 4,971,100 -0.89(-1.60%)
Jun 02, 2009 55.21 55.92 54.67 55.58 5,478,757 +0.31(+0.56%)
Jun 01, 2009 53.49 55.58 53.21 55.27 5,974,773 +2.66(+5.06%)
May 29, 2009 52.53 52.70 51.73 52.61 4,778,317 +0.23(+0.44%)
May 28, 2009 51.86 52.57 50.95 52.38 5,009,605 +0.94(+1.83%)
May 27, 2009 52.84 53.20 51.43 51.44 4,974,084 -1.30(-2.46%)
May 26, 2009 51.04 53.03 50.64 52.74 5,329,366 +1.70(+3.33%)
May 22, 2009 50.78 51.76 50.52 51.04 4,294,959 +0.28(+0.55%)
May 21, 2009 51.04 51.18 49.90 50.76 6,168,152 -0.98(-1.89%)
May 20, 2009 52.69 52.89 51.59 51.74 6,130,847 -0.56(-1.07%)
May 19, 2009 52.84 53.17 52.21 52.30 5,573,133 -0.68(-1.28%)
May 18, 2009 51.16 53.07 51.16 52.98 5,987,700 +1.70(+3.32%)
May 15, 2009 51.38 51.94 50.92 51.28 7,094,639 -0.23(-0.45%)
May 14, 2009 50.80 52.05 50.75 51.51 6,675,128 +0.90(+1.78%)
May 13, 2009 51.44 51.44 49.87 50.61 8,069,269 -2.23(-4.22%)
May 12, 2009 52.89 53.07 51.74 52.84 6,528,033 +0.34(+0.65%)
May 11, 2009 52.70 53.13 52.11 52.50 5,339,790 -1.05(-1.96%)
May 08, 2009 52.42 53.61 51.03 53.55 7,328,632 +1.83(+3.54%)
May 07, 2009 52.28 52.75 51.20 51.72 6,311,082 -0.57(-1.09%)
May 06, 2009 52.34 52.85 51.51 52.29 4,989,135 +0.46(+0.89%)
May 05, 2009 50.90 51.90 50.90 51.83 4,930,292 +0.65(+1.27%)
May 04, 2009 49.62 51.40 49.62 51.18 6,941,544 +1.66(+3.35%)
May 01, 2009 49.27 49.79 48.66 49.52 4,495,236 +0.68(+1.39%)
Apr 30, 2009 49.48 50.28 48.52 48.84 6,544,664 -0.07(-0.14%)
Apr 29, 2009 48.47 49.66 48.15 48.91 5,533,731 +0.94(+1.96%)
Apr 28, 2009 47.69 48.56 47.34 47.97 3,581,796 -0.49(-1.01%)
Apr 27, 2009 48.87 49.34 48.16 48.46 4,781,916 -0.91(-1.84%)
Apr 24, 2009 48.26 49.68 47.84 49.37 7,701,329 +1.33(+2.77%)
Apr 23, 2009 46.79 48.15 46.26 48.04 8,005,515 +1.15(+2.45%)
Apr 22, 2009 47.63 48.44 46.84 46.89 8,228,654 -1.01(-2.11%)
Apr 21, 2009 47.25 48.85 46.99 47.90 10,770,734 +2.09(+4.56%)
Apr 20, 2009 46.63 46.77 45.50 45.81 5,878,808 -1.51(-3.19%)
Apr 17, 2009 47.74 48.26 47.28 47.32 6,684,552 -0.18(-0.38%)
Apr 16, 2009 47.16 47.88 45.97 47.50 5,616,514 +0.74(+1.58%)
Apr 15, 2009 45.40 47.20 45.31 46.76 6,056,281 +1.21(+2.66%)
Apr 14, 2009 46.00 46.26 45.17 45.55 6,048,890 -0.84(-1.81%)
Apr 13, 2009 46.84 46.84 45.54 46.39 5,079,911 -0.90(-1.90%)
Apr 09, 2009 45.81 47.50 45.74 47.29 7,804,027 +2.67(+5.98%)
Apr 08, 2009 45.28 45.38 43.89 44.62 6,741,261 -0.54(-1.20%)
Apr 07, 2009 45.58 46.08 44.90 45.16 5,858,530 -1.15(-2.48%)
Apr 06, 2009 45.30 46.36 44.63 46.31 5,578,352 +0.68(+1.49%)
Apr 03, 2009 46.26 46.32 44.95 45.63 6,503,461 -0.31(-0.67%)
Apr 02, 2009 44.93 46.75 44.69 45.94 10,199,816 +2.06(+4.69%)
Apr 01, 2009 42.45 44.18 42.06 43.88 7,209,673 +0.90(+2.09%)
Mar 31, 2009 42.63 43.86 42.60 42.98 6,441,185 +0.38(+0.89%)
Mar 30, 2009 43.60 43.91 42.14 42.60 6,530,893 -2.87(-6.31%)
Mar 26, 2009 43.80 45.59 43.56 45.47 9,179,186 +1.78(+4.07%)
Mar 25, 2009 43.49 44.71 42.72 43.69 10,556,002 +0.48(+1.11%)
Mar 24, 2009 42.96 43.88 42.83 43.21 6,323,205 -0.27(-0.62%)
Mar 23, 2009 42.43 43.55 42.25 43.48 7,866,308 +2.95(+7.28%)
Mar 20, 2009 41.61 41.92 40.39 40.53 10,383,833 -0.96(-2.31%)
Mar 19, 2009 42.27 42.27 40.89 41.49 7,088,853 -0.39(-0.94%)
Mar 18, 2009 41.49 42.48 40.47 41.88 8,683,542 +0.17(+0.41%)
Mar 17, 2009 41.20 41.73 40.20 41.71 7,257,521 +0.59(+1.43%)
Mar 16, 2009 40.89 42.22 40.80 41.12 8,389,112 +0.55(+1.36%)
Mar 13, 2009 41.46 41.92 40.30 40.57 0 -1.23(-2.94%)
Mar 12, 2009 40.82 41.99 40.00 41.80 7,692,375 +0.74(+1.80%)
Mar 11, 2009 40.85 41.69 40.35 41.06 10,084,732 +0.27(+0.66%)
Mar 10, 2009 38.29 40.79 37.93 40.79 12,141,499 +3.23(+8.60%)
Mar 09, 2009 38.03 38.75 37.40 37.56 7,758,952 -0.98(-2.54%)
Mar 06, 2009 38.24 38.78 37.74 38.54 0 +0.62(+1.64%)
Mar 05, 2009 38.09 38.87 37.61 37.92 10,798,450 -1.24(-3.17%)
Mar 04, 2009 39.17 39.84 38.88 39.16 9,739,889 -0.03(-0.08%)
Mar 02, 2009 40.23 40.33 39.08 39.19 13,265,335 -1.64(-4.02%)
Feb 27, 2009 40.61 41.35 40.10 40.83 0 -0.27(-0.66%)
Feb 26, 2009 41.75 42.08 41.01 41.10 7,871,293 -0.42(-1.01%)
Feb 25, 2009 42.66 42.66 41.06 41.52 10,210,216 -1.48(-3.44%)
Feb 24, 2009 42.37 43.35 41.76 43.00 9,434,671 +0.65(+1.53%)
Feb 23, 2009 44.14 44.48 42.22 42.35 7,521,985 -1.64(-3.73%)
Feb 20, 2009 44.03 44.70 43.28 43.99 8,530,896 -0.73(-1.63%)
Feb 19, 2009 45.20 45.93 44.61 44.72 5,531,644 -0.13(-0.29%)
Feb 18, 2009 45.75 45.90 44.52 44.85 6,362,301 -0.83(-1.82%)
Feb 17, 2009 45.97 46.71 45.18 45.68 10,872,986 -1.41(-2.99%)
Feb 13, 2009 47.14 47.96 46.78 47.09 4,447,589 +0.18(+0.38%)
Feb 12, 2009 46.60 47.01 45.41 46.91 6,384,201 -0.71(-1.49%)
Feb 11, 2009 47.26 48.03 47.00 47.62 4,513,112 +0.56(+1.19%)
Feb 10, 2009 49.25 49.78 46.75 47.06 8,098,375 -2.56(-5.16%)
Feb 09, 2009 49.09 49.87 48.60 49.62 6,983,142 +0.59(+1.20%)
Feb 06, 2009 48.17 49.57 47.99 49.03 7,173,936 +0.98(+2.04%)
Feb 05, 2009 47.23 48.53 46.52 48.05 6,629,584 +0.52(+1.09%)
Feb 04, 2009 48.27 48.86 47.35 47.53 5,592,862 -0.78(-1.61%)
Feb 03, 2009 48.24 48.64 47.15 48.31 5,429,405 +0.77(+1.62%)
Feb 02, 2009 47.26 48.17 46.94 47.54 6,268,074 -0.45(-0.94%)
Jan 30, 2009 48.74 49.85 47.35 47.99 0 -0.69(-1.42%)
Jan 29, 2009 50.00 50.19 48.50 48.68 6,158,654 -1.98(-3.91%)
Jan 28, 2009 49.44 51.07 49.44 50.66 5,065,133 +1.42(+2.88%)
Jan 27, 2009 49.26 49.84 48.53 49.24 5,056,878 +0.57(+1.17%)
Jan 26, 2009 47.90 49.43 47.49 48.67 6,420,548 +1.26(+2.66%)
Jan 23, 2009 47.45 48.15 46.94 47.41 6,223,916 -1.54(-3.15%)
Jan 22, 2009 48.66 49.35 47.74 48.95 7,861,755 -0.30(-0.61%)
Jan 21, 2009 49.59 49.89 47.19 49.25 11,964,477 -0.11(-0.22%)
Jan 20, 2009 50.90 51.25 49.15 49.36 7,910,445 -1.74(-3.41%)
Jan 16, 2009 50.55 51.50 49.62 51.10 0 +1.41(+2.84%)
Jan 15, 2009 50.03 50.51 48.18 49.69 6,364,298 -0.34(-0.68%)
Jan 14, 2009 49.90 50.50 49.25 50.03 5,923,339 -0.77(-1.52%)
Jan 13, 2009 52.08 52.57 50.30 50.80 6,984,108 -1.56(-2.98%)
Jan 12, 2009 52.67 53.12 52.00 52.36 4,525,688 -0.34(-0.65%)
Jan 09, 2009 53.85 54.00 52.55 52.70 4,423,938 -0.81(-1.51%)
Jan 08, 2009 53.17 53.76 52.77 53.51 5,972,236 -0.01(-0.02%)
Jan 07, 2009 53.65 53.91 52.84 53.52 5,804,211 -1.36(-2.48%)
Jan 06, 2009 54.60 55.51 54.10 54.88 5,159,825 +0.58(+1.07%)
Jan 05, 2009 54.32 54.98 53.80 54.30 5,462,206 -0.65(-1.18%)
Jan 02, 2009 53.46 55.24 53.03 54.95 0 +1.35(+2.52%)
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.