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

Xerox Corp (NY: )

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 (%)
Mar 31, 2009 4.730 4.740 4.540 4.550 7,309,256 -0.04(-0.87%)
Mar 30, 2009 4.970 5.000 4.520 4.590 8,217,743 -0.72(-13.56%)
Mar 26, 2009 4.940 5.310 4.940 5.310 8,243,431 +0.43(+8.81%)
Mar 25, 2009 4.700 5.060 4.700 4.880 8,282,572 +0.23(+4.95%)
Mar 24, 2009 4.700 4.850 4.550 4.650 7,066,037 -0.12(-2.52%)
Mar 23, 2009 4.560 4.770 4.520 4.770 7,606,354 +0.43(+9.91%)
Mar 20, 2009 4.890 5.000 4.250 4.340 15,731,248 -1.00(-18.73%)
Mar 19, 2009 5.440 5.510 5.300 5.340 5,136,975 -0.04(-0.74%)
Mar 18, 2009 5.160 5.480 5.050 5.380 5,473,537 +0.19(+3.66%)
Mar 17, 2009 5.200 5.200 5.000 5.190 5,701,396 +0.07(+1.37%)
Mar 16, 2009 5.250 5.350 5.120 5.120 5,253,802 -0.07(-1.35%)
Mar 13, 2009 5.020 5.300 5.000 5.190 0 +0.20(+4.01%)
Mar 12, 2009 4.690 5.020 4.660 4.990 6,314,769 +0.21(+4.39%)
Mar 11, 2009 4.800 5.010 4.670 4.780 5,307,148 +0.01(+0.21%)
Mar 10, 2009 4.240 4.800 4.150 4.770 10,244,334 +0.60(+14.39%)
Mar 09, 2009 4.220 4.420 4.120 4.170 7,043,677 -0.11(-2.57%)
Mar 06, 2009 4.490 4.580 4.180 4.280 0 -0.17(-3.82%)
Mar 05, 2009 4.710 4.740 4.330 4.450 7,326,585 -0.35(-7.29%)
Mar 04, 2009 4.680 4.910 4.520 4.800 6,112,279 +0.05(+1.05%)
Mar 02, 2009 5.090 5.130 4.670 4.750 9,605,265 -0.43(-8.30%)
Feb 27, 2009 5.270 5.390 5.140 5.180 0 -0.17(-3.18%)
Feb 26, 2009 5.730 5.820 5.320 5.350 5,864,751 -0.30(-5.31%)
Feb 25, 2009 5.620 5.780 5.320 5.650 7,937,566 +0.01(+0.18%)
Feb 24, 2009 5.360 5.700 5.300 5.640 6,878,599 +0.32(+6.02%)
Feb 23, 2009 5.570 5.570 5.290 5.320 5,648,787 -0.20(-3.62%)
Feb 20, 2009 5.580 5.710 5.445 5.520 6,839,455 -0.33(-5.64%)
Feb 19, 2009 6.030 6.100 5.800 5.850 5,114,451 -0.13(-2.17%)
Feb 18, 2009 6.090 6.130 5.900 5.980 5,385,451 -0.08(-1.32%)
Feb 17, 2009 6.270 6.270 6.000 6.060 5,729,628 -0.38(-5.90%)
Feb 13, 2009 6.540 6.600 6.360 6.440 4,608,767 -0.08(-1.23%)
Feb 12, 2009 6.510 6.540 6.230 6.520 6,501,660 -0.13(-1.95%)
Feb 11, 2009 6.640 6.730 6.450 6.650 6,525,789 +0.11(+1.68%)
Feb 10, 2009 6.970 7.070 6.440 6.540 6,975,255 -0.48(-6.84%)
Feb 09, 2009 7.030 7.050 6.910 7.020 4,158,339 -0.04(-0.57%)
Feb 06, 2009 6.760 7.090 6.690 7.060 4,954,467 +0.29(+4.28%)
Feb 05, 2009 6.600 6.840 6.440 6.770 4,638,681 +0.07(+1.04%)
Feb 04, 2009 6.800 6.980 6.590 6.700 5,158,136 -0.08(-1.18%)
Feb 03, 2009 6.650 6.800 6.430 6.780 5,333,460 +0.14(+2.11%)
Feb 02, 2009 6.540 6.720 6.450 6.640 4,848,164 +0.00(+0.00%)
Jan 30, 2009 7.100 7.250 6.590 6.640 0 -0.33(-4.73%)
Jan 29, 2009 7.330 7.340 6.910 6.970 5,113,800 -0.47(-6.32%)
Jan 28, 2009 7.290 7.590 7.110 7.440 5,779,343 +0.27(+3.77%)
Jan 27, 2009 6.980 7.270 6.810 7.170 6,647,533 +0.28(+4.06%)
Jan 26, 2009 7.110 7.290 6.710 6.890 7,070,316 -0.14(-1.99%)
Jan 23, 2009 7.190 7.200 6.050 7.030 12,686,444 -0.56(-7.38%)
Jan 22, 2009 7.530 7.810 7.300 7.590 7,806,134 -0.23(-2.94%)
Jan 21, 2009 7.530 7.840 7.350 7.820 6,716,184 +0.42(+5.68%)
Jan 20, 2009 7.790 7.790 7.330 7.400 8,373,686 -0.29(-3.77%)
Jan 16, 2009 7.980 8.170 7.550 7.690 0 -0.13(-1.66%)
Jan 15, 2009 7.880 7.910 7.330 7.820 7,207,636 -0.10(-1.26%)
Jan 14, 2009 8.290 8.320 7.780 7.920 7,188,349 -0.49(-5.83%)
Jan 13, 2009 8.250 8.460 8.220 8.410 6,820,394 +0.14(+1.69%)
Jan 12, 2009 8.540 8.900 8.160 8.270 6,068,075 -0.46(-5.27%)
Jan 09, 2009 8.650 9.000 8.590 8.730 4,011,345 -0.11(-1.24%)
Jan 08, 2009 8.730 8.890 8.600 8.840 3,586,478 +0.11(+1.26%)
Jan 07, 2009 8.900 8.940 8.630 8.730 5,516,646 -0.37(-4.07%)
Jan 06, 2009 8.970 9.250 8.920 9.100 7,376,048 +0.20(+2.25%)
Jan 05, 2009 8.240 9.060 8.210 8.900 9,561,422 +0.52(+6.21%)
Jan 02, 2009 7.970 8.420 7.880 8.380 4,503,797 +0.41(+5.14%)
Jan 01, 2009 7.720 8.080 7.600 7.970 0 +0.00(+0.00%)
Dec 31, 2008 7.720 8.080 7.600 7.970 6,183,108 +0.24(+3.10%)
Dec 30, 2008 7.410 7.780 7.400 7.730 4,152,765 +0.34(+4.60%)
Dec 29, 2008 7.510 7.560 7.150 7.390 5,095,505 -0.29(-3.78%)
Dec 26, 2008 7.640 7.710 7.490 7.680 2,765,292 +0.05(+0.66%)
Dec 24, 2008 7.390 7.970 7.350 7.630 3,158,080 +0.23(+3.11%)
Dec 23, 2008 7.620 7.660 7.290 7.400 5,984,853 -0.19(-2.50%)
Dec 22, 2008 7.770 7.770 7.420 7.590 5,883,634 -0.20(-2.57%)
Dec 19, 2008 7.810 7.930 7.160 7.790 8,301,999 +0.22(+2.91%)
Dec 18, 2008 7.800 7.980 7.450 7.570 6,313,370 -0.21(-2.70%)
Dec 17, 2008 7.730 7.970 7.550 7.780 5,819,216 -0.24(-2.99%)
Dec 16, 2008 7.270 8.060 7.130 8.020 10,479,298 +0.83(+11.54%)
Dec 15, 2008 7.750 7.750 7.040 7.190 8,226,872 -0.56(-7.23%)
Dec 12, 2008 7.280 7.790 7.140 7.750 6,818,924 +0.27(+3.61%)
Dec 11, 2008 7.440 7.793 7.340 7.480 5,330,971 -0.01(-0.13%)
Dec 10, 2008 7.560 7.810 7.260 7.490 6,786,834 -0.04(-0.53%)
Dec 09, 2008 7.630 8.000 7.500 7.530 9,447,902 -0.24(-3.09%)
Dec 08, 2008 7.170 7.930 7.100 7.770 11,620,137 +0.78(+11.16%)
Dec 05, 2008 6.720 7.030 6.180 6.990 9,639,995 +0.24(+3.56%)
Dec 04, 2008 7.010 7.330 6.570 6.750 9,120,384 -0.36(-5.06%)
Dec 03, 2008 6.670 7.145 6.300 7.110 9,004,326 +0.38(+5.65%)
Dec 02, 2008 6.480 6.780 6.350 6.730 6,680,233 +0.36(+5.65%)
Dec 01, 2008 6.840 6.990 6.370 6.370 7,040,594 -0.62(-8.87%)
Nov 28, 2008 7.250 7.250 6.600 6.990 4,995,777 -0.31(-4.25%)
Nov 26, 2008 6.180 7.320 6.010 7.300 11,255,452 +1.08(+17.36%)
Nov 25, 2008 6.310 6.480 5.930 6.220 10,007,026 +0.03(+0.48%)
Nov 24, 2008 5.400 6.440 5.400 6.190 12,958,379 +0.94(+17.90%)
Nov 21, 2008 5.520 5.520 4.830 5.250 16,084,961 -0.18(-3.31%)
Nov 20, 2008 5.510 5.720 5.380 5.430 12,930,188 -0.15(-2.69%)
Nov 19, 2008 6.030 6.170 5.520 5.580 8,428,377 -0.48(-7.92%)
Nov 18, 2008 6.080 6.120 5.800 6.060 7,607,089 +0.04(+0.66%)
Nov 17, 2008 6.390 6.390 5.950 6.020 6,976,877 -0.34(-5.35%)
Nov 14, 2008 6.680 6.790 6.360 6.360 6,306,936 -0.46(-6.74%)
Nov 13, 2008 6.570 6.850 6.040 6.820 7,346,362 +0.24(+3.65%)
Nov 12, 2008 6.680 6.780 6.500 6.580 7,760,362 -0.28(-4.08%)
Nov 11, 2008 7.150 7.160 6.760 6.860 5,542,397 -0.34(-4.72%)
Nov 10, 2008 7.440 7.590 7.160 7.200 5,355,870 -0.12(-1.64%)
Nov 07, 2008 7.320 7.410 7.160 7.320 4,922,078 +0.05(+0.69%)
Nov 06, 2008 7.620 7.710 7.210 7.270 8,384,524 -0.44(-5.71%)
Nov 05, 2008 8.070 8.150 7.680 7.710 8,080,441 -0.46(-5.63%)
Nov 04, 2008 8.090 8.250 8.000 8.170 5,745,625 +0.24(+3.03%)
Nov 03, 2008 8.050 8.120 7.890 7.930 7,525,328 -0.09(-1.12%)
Oct 31, 2008 7.640 8.170 7.640 8.020 6,586,251 +0.17(+2.17%)
Oct 30, 2008 7.840 7.930 7.710 7.850 8,269,651 +0.19(+2.48%)
Oct 29, 2008 7.760 7.920 7.510 7.660 9,167,034 -0.10(-1.29%)
Oct 28, 2008 7.160 7.780 6.810 7.760 9,094,849 +0.74(+10.54%)
Oct 27, 2008 7.330 7.330 6.960 7.020 10,080,616 -0.43(-5.77%)
Oct 24, 2008 7.190 7.700 7.155 7.450 8,131,135 -0.26(-3.37%)
Oct 23, 2008 7.640 7.950 7.300 7.710 7,562,640 -0.27(-3.38%)
Oct 22, 2008 8.420 8.450 7.760 7.980 8,656,481 -0.52(-6.12%)
Oct 21, 2008 8.720 8.900 8.430 8.500 10,081,697 -0.36(-4.06%)
Oct 20, 2008 8.510 8.860 8.390 8.860 6,119,855 +0.47(+5.60%)
Oct 17, 2008 8.230 8.660 7.980 8.390 9,378,891 -0.06(-0.71%)
Oct 16, 2008 8.000 8.460 7.680 8.450 16,293,474 +0.35(+4.32%)
Oct 15, 2008 8.450 8.450 8.100 8.100 11,348,249 -0.41(-4.82%)
Oct 14, 2008 8.830 9.060 8.260 8.510 8,173,653 +0.02(+0.24%)
Oct 13, 2008 8.360 8.550 7.910 8.490 6,326,201 +0.62(+7.88%)
Oct 10, 2008 7.680 8.650 7.000 7.870 15,251,323 -0.16(-1.99%)
Oct 09, 2008 8.300 8.490 8.020 8.030 10,057,885 -0.12(-1.47%)
Oct 08, 2008 8.450 8.750 7.960 8.150 13,750,179 -0.50(-5.78%)
Oct 07, 2008 9.620 9.620 8.530 8.650 15,740,246 -0.76(-8.08%)
Oct 06, 2008 9.770 9.770 8.950 9.410 10,983,711 -0.59(-5.90%)
Oct 03, 2008 10.99 10.99 9.970 10.00 0 -0.82(-7.58%)
Oct 02, 2008 11.18 11.28 10.63 10.82 7,971,572 -0.48(-4.25%)
Oct 01, 2008 11.42 11.55 11.25 11.30 5,205,172 -0.23(-1.99%)
Sep 30, 2008 11.18 11.67 11.12 11.53 6,975,412 +0.48(+4.34%)
Sep 29, 2008 11.53 11.66 10.87 11.05 8,672,909 -0.77(-6.51%)
Sep 26, 2008 11.85 12.12 11.65 11.82 0 -0.29(-2.39%)
Sep 25, 2008 12.31 12.40 12.00 12.11 5,327,390 -0.12(-0.98%)
Sep 24, 2008 12.26 12.44 12.06 12.23 4,372,807 -0.02(-0.16%)
Sep 23, 2008 12.41 12.64 12.23 12.25 3,715,843 -0.15(-1.21%)
Sep 22, 2008 12.99 12.99 12.35 12.40 4,265,743 -0.64(-4.91%)
Sep 19, 2008 12.80 13.06 12.47 13.04 0 +0.47(+3.74%)
Sep 18, 2008 12.41 12.75 11.73 12.57 9,418,643 +0.37(+3.03%)
Sep 17, 2008 12.59 12.75 12.16 12.20 8,338,441 -0.58(-4.54%)
Sep 16, 2008 12.81 12.82 12.13 12.78 10,223,185 -0.17(-1.31%)
Sep 15, 2008 13.33 13.39 12.94 12.95 5,418,367 -0.44(-3.29%)
Sep 12, 2008 13.45 13.60 13.29 13.39 5,805,138 -0.14(-1.03%)
Sep 11, 2008 13.39 13.55 13.29 13.53 4,150,885 -0.05(-0.37%)
Sep 10, 2008 13.72 13.77 13.39 13.58 4,239,496 -0.03(-0.22%)
Sep 09, 2008 14.01 14.16 13.59 13.61 5,076,110 -0.48(-3.41%)
Sep 08, 2008 14.05 14.14 13.77 14.09 6,362,514 +0.33(+2.40%)
Sep 05, 2008 13.76 13.87 13.57 13.76 0 -0.06(-0.43%)
Sep 04, 2008 14.13 14.21 13.74 13.82 5,449,515 -0.43(-3.02%)
Sep 03, 2008 14.32 14.53 14.15 14.25 5,295,901 -0.11(-0.77%)
Sep 02, 2008 14.12 14.62 14.12 14.36 6,687,882 +0.43(+3.09%)
Aug 29, 2008 14.10 14.16 13.93 13.93 3,067,005 -0.27(-1.90%)
Aug 28, 2008 14.04 14.28 13.98 14.20 3,666,771 +0.23(+1.65%)
Aug 27, 2008 13.70 14.04 13.69 13.97 2,876,229 +0.25(+1.82%)
Aug 26, 2008 13.77 13.83 13.66 13.72 2,758,897 -0.09(-0.65%)
Aug 25, 2008 13.93 14.07 13.77 13.81 3,676,676 -0.22(-1.57%)
Aug 22, 2008 13.93 14.07 13.82 14.03 2,855,206 +0.13(+0.94%)
Aug 21, 2008 13.80 13.99 13.77 13.90 2,888,911 -0.06(-0.43%)
Aug 20, 2008 14.11 14.15 13.78 13.96 3,028,346 -0.02(-0.14%)
Aug 19, 2008 14.30 14.40 13.91 13.98 3,080,965 -0.34(-2.37%)
Aug 18, 2008 14.31 14.39 14.19 14.32 4,566,294 -0.07(-0.49%)
Aug 15, 2008 13.99 14.50 13.92 14.39 0 +0.46(+3.30%)
Aug 14, 2008 13.87 14.19 13.75 13.93 4,595,159 -0.17(-1.21%)
Aug 13, 2008 14.05 14.18 13.94 14.10 3,580,730 +0.04(+0.28%)
Aug 12, 2008 14.34 14.36 13.98 14.06 4,264,296 -0.28(-1.95%)
Aug 11, 2008 14.22 14.54 14.18 14.34 3,735,935 +0.06(+0.42%)
Aug 08, 2008 13.86 14.31 13.86 14.28 4,160,406 +0.32(+2.29%)
Aug 07, 2008 13.79 14.03 13.64 13.96 4,921,603 +0.09(+0.65%)
Aug 06, 2008 14.18 14.27 13.81 13.87 10,211,109 -0.26(-1.84%)
Aug 05, 2008 13.63 14.18 13.60 14.13 9,048,624 +0.58(+4.28%)
Aug 04, 2008 13.54 13.81 13.42 13.55 3,934,169 +0.02(+0.15%)
Aug 01, 2008 13.58 13.77 13.35 13.53 3,949,904 -0.11(-0.81%)
Jul 31, 2008 13.07 13.97 13.02 13.64 14,198,425 +0.50(+3.81%)
Jul 30, 2008 13.27 13.27 13.04 13.14 8,587,593 -0.09(-0.68%)
Jul 29, 2008 13.23 13.25 13.06 13.23 7,606,892 +0.06(+0.46%)
Jul 28, 2008 13.48 13.60 13.11 13.17 7,558,634 -0.38(-2.80%)
Jul 25, 2008 13.30 13.82 13.24 13.55 8,117,618 +0.28(+2.11%)
Jul 24, 2008 13.76 13.98 13.21 13.27 7,380,792 -0.76(-5.42%)
Jul 23, 2008 13.87 14.03 13.67 14.03 5,375,674 +0.26(+1.89%)
Jul 22, 2008 13.54 13.78 13.51 13.77 6,451,996 +0.16(+1.18%)
Jul 21, 2008 13.75 13.78 13.51 13.61 3,916,808 -0.09(-0.66%)
Jul 18, 2008 13.80 13.85 13.51 13.70 7,533,982 -0.12(-0.87%)
Jul 17, 2008 13.49 13.85 13.30 13.82 7,319,758 +0.37(+2.75%)
Jul 16, 2008 13.10 13.45 13.03 13.45 6,458,643 +0.30(+2.28%)
Jul 15, 2008 12.92 13.33 12.81 13.15 7,235,948 +0.10(+0.77%)
Jul 14, 2008 13.06 13.31 12.87 13.05 7,828,358 -0.01(-0.08%)
Jul 11, 2008 12.99 13.28 12.80 13.06 8,312,909 -0.10(-0.76%)
Jul 10, 2008 13.17 13.28 12.98 13.16 8,735,537 -0.02(-0.15%)
Jul 09, 2008 13.76 13.80 13.16 13.18 8,184,278 -0.59(-4.28%)
Jul 08, 2008 13.50 13.81 13.41 13.77 9,393,383 +0.31(+2.30%)
Jul 07, 2008 13.46 13.64 13.27 13.46 8,267,127 -0.02(-0.15%)
Jul 04, 2008 13.30 13.55 13.17 13.48 3,849,674 +0.00(+0.00%)
Jul 03, 2008 13.30 13.55 13.17 13.48 3,849,674 +0.25(+1.89%)
Jul 02, 2008 13.37 13.40 12.91 13.23 10,484,491 -0.11(-0.82%)
Jul 01, 2008 13.37 13.47 13.10 13.34 9,711,415 -0.22(-1.62%)
Jun 30, 2008 13.49 13.84 13.32 13.56 9,808,198 +0.03(+0.22%)
Jun 27, 2008 13.60 13.60 13.31 13.53 10,500,682 -0.08(-0.59%)
Jun 26, 2008 13.70 13.74 13.55 13.61 5,891,058 -0.27(-1.95%)
Jun 25, 2008 13.74 13.88 13.68 13.88 7,563,842 +0.18(+1.31%)
Jun 24, 2008 13.44 13.82 13.44 13.70 7,111,501 +0.18(+1.33%)
Jun 23, 2008 14.05 14.10 13.49 13.52 11,488,378 -0.50(-3.57%)
Jun 20, 2008 14.01 14.13 13.75 14.02 7,955,306 -0.13(-0.92%)
Jun 19, 2008 13.82 14.22 13.81 14.15 8,320,914 +0.28(+2.02%)
Jun 18, 2008 13.74 13.92 13.54 13.87 9,233,677 +0.15(+1.09%)
Jun 17, 2008 13.52 13.86 13.47 13.72 7,079,134 +0.30(+2.24%)
Jun 16, 2008 13.60 13.74 13.41 13.42 7,706,476 -0.30(-2.19%)
Jun 13, 2008 13.49 13.78 13.43 13.72 6,149,460 +0.29(+2.16%)
Jun 12, 2008 13.36 13.67 13.35 13.43 6,874,152 +0.15(+1.13%)
Jun 11, 2008 13.47 13.50 13.24 13.28 6,219,823 -0.23(-1.70%)
Jun 10, 2008 13.50 13.63 13.32 13.51 5,897,738 +0.03(+0.22%)
Jun 09, 2008 13.38 13.51 13.27 13.48 7,347,369 +0.09(+0.67%)
Jun 06, 2008 13.64 13.64 13.28 13.39 6,923,790 -0.34(-2.48%)
Jun 05, 2008 13.60 13.75 13.49 13.73 4,556,517 +0.13(+0.96%)
Jun 04, 2008 13.43 13.71 13.39 13.60 4,661,150 +0.16(+1.19%)
Jun 03, 2008 13.36 13.71 13.35 13.44 5,424,303 +0.10(+0.75%)
Jun 02, 2008 13.50 13.59 13.22 13.34 4,326,361 -0.24(-1.77%)
May 30, 2008 13.75 13.80 13.56 13.58 7,779,736 -0.12(-0.88%)
May 29, 2008 13.59 13.73 13.45 13.70 3,372,076 +0.11(+0.81%)
May 28, 2008 13.53 13.70 13.47 13.59 4,692,682 +0.03(+0.22%)
May 27, 2008 13.45 13.62 13.38 13.56 4,475,920 +0.09(+0.67%)
May 26, 2008 13.81 13.88 13.41 13.47 0 +0.00(+0.00%)
May 23, 2008 13.81 13.88 13.41 13.47 6,733,186 -0.43(-3.09%)
May 22, 2008 13.69 13.99 13.62 13.90 5,462,098 +0.20(+1.46%)
May 21, 2008 14.03 14.07 13.59 13.70 7,650,318 -0.32(-2.28%)
May 20, 2008 14.02 14.14 13.85 14.02 5,680,461 -0.10(-0.71%)
May 19, 2008 14.39 14.60 14.03 14.12 8,103,939 -0.29(-2.01%)
May 16, 2008 14.51 14.56 14.22 14.41 4,053,539 -0.11(-0.76%)
May 15, 2008 14.32 14.56 14.20 14.52 6,400,110 +0.18(+1.26%)
May 14, 2008 14.51 14.80 14.31 14.34 8,210,024 -0.13(-0.90%)
May 13, 2008 14.31 14.53 14.23 14.47 6,735,251 +0.17(+1.19%)
May 12, 2008 14.24 14.36 14.15 14.30 5,070,103 +0.07(+0.49%)
May 09, 2008 14.42 14.42 14.05 14.23 3,787,036 -0.30(-2.06%)
May 08, 2008 14.52 14.62 14.32 14.53 6,015,142 +0.14(+0.97%)
May 07, 2008 14.58 14.70 14.36 14.39 6,663,067 -0.21(-1.44%)
May 06, 2008 14.25 14.67 14.24 14.60 6,323,852 +0.22(+1.53%)
May 05, 2008 14.32 14.42 14.28 14.38 3,342,738 -0.07(-0.48%)
May 02, 2008 14.38 14.63 14.23 14.45 4,687,857 -0.03(-0.21%)
May 01, 2008 13.93 14.50 13.93 14.48 6,230,125 +0.51(+3.65%)
Apr 30, 2008 14.04 14.17 13.93 13.97 5,889,842 -0.07(-0.50%)
Apr 29, 2008 14.03 14.08 13.92 14.04 3,593,111 +0.02(+0.14%)
Apr 28, 2008 14.06 14.14 13.92 14.02 4,028,060 +0.00(+0.00%)
Apr 25, 2008 14.06 14.17 13.79 14.02 7,598,882 -0.03(-0.21%)
Apr 24, 2008 14.02 14.18 13.87 14.05 5,591,908 +0.03(+0.21%)
Apr 23, 2008 14.04 14.18 13.94 14.02 7,644,454 +0.03(+0.21%)
Apr 22, 2008 14.50 14.58 13.91 13.99 5,676,930 -0.60(-4.11%)
Apr 21, 2008 14.60 14.65 14.23 14.59 5,676,803 +0.02(+0.14%)
Apr 18, 2008 14.96 14.97 14.53 14.57 7,526,315 +0.07(+0.48%)
Apr 17, 2008 14.71 14.82 14.48 14.50 8,818,086 -0.32(-2.16%)
Apr 16, 2008 14.59 14.84 14.53 14.82 3,425,529 +0.32(+2.21%)
Apr 15, 2008 14.62 14.67 14.33 14.50 2,835,961 -0.06(-0.41%)
Apr 14, 2008 14.69 14.83 14.50 14.56 3,706,835 -0.15(-1.02%)
Apr 11, 2008 14.95 15.14 14.66 14.71 5,739,398 -0.34(-2.26%)
Apr 10, 2008 14.89 15.17 14.74 15.05 4,419,896 +0.24(+1.62%)
Apr 09, 2008 15.12 15.12 14.74 14.81 3,281,415 -0.12(-0.80%)
Apr 08, 2008 14.88 14.99 14.79 14.93 4,559,685 +0.05(+0.34%)
Apr 07, 2008 15.18 15.18 14.82 14.88 4,317,423 -0.22(-1.46%)
Apr 04, 2008 15.23 15.30 15.01 15.10 3,346,657 -0.14(-0.92%)
Apr 03, 2008 15.25 15.43 15.09 15.24 4,032,031 -0.12(-0.78%)
Apr 02, 2008 15.25 15.42 15.20 15.36 4,054,222 +0.14(+0.92%)
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.