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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 28, 2007 9.819 10.09 9.772 10.04 64,245,100 +0.16(+1.66%)
Feb 27, 2007 10.26 10.26 9.725 9.874 82,190,568 -0.46(-4.42%)
Feb 26, 2007 10.61 10.65 10.24 10.33 54,495,480 -0.26(-2.43%)
Feb 23, 2007 10.64 10.69 10.46 10.59 47,255,444 -0.12(-1.17%)
Feb 22, 2007 10.87 10.90 10.58 10.71 37,545,520 +3.48(+48.15%)
Feb 21, 2007 7.145 7.256 7.138 7.231 32,884,384 +0.04(+0.58%)
Feb 20, 2007 7.179 7.209 7.122 7.190 40,983,672 -0.03(-0.43%)
Feb 16, 2007 7.134 7.231 7.099 7.221 39,985,568 +0.05(+0.70%)
Feb 15, 2007 7.158 7.181 7.091 7.171 27,076,112 -0.00(-0.05%)
Feb 14, 2007 7.117 7.223 7.113 7.174 39,703,740 +0.06(+0.88%)
Feb 13, 2007 6.950 7.148 6.921 7.112 55,719,508 +0.18(+2.55%)
Feb 12, 2007 7.086 7.113 6.883 6.935 65,439,936 -0.15(-2.06%)
Feb 09, 2007 7.221 7.236 7.014 7.080 64,015,120 -0.10(-1.45%)
Feb 08, 2007 7.387 7.389 7.150 7.184 63,533,512 -0.20(-2.66%)
Feb 07, 2007 7.367 7.458 7.316 7.380 39,353,452 +0.02(+0.24%)
Feb 06, 2007 7.422 7.429 7.295 7.363 40,813,308 -0.03(-0.42%)
Feb 05, 2007 7.455 7.462 7.367 7.394 40,635,004 -0.08(-1.02%)
Feb 02, 2007 7.462 7.502 7.436 7.471 48,836,640 +0.03(+0.35%)
Feb 01, 2007 7.608 7.665 7.299 7.445 100,916,040 -0.25(-3.22%)
Jan 31, 2007 7.541 7.743 7.517 7.693 45,887,160 +0.11(+1.49%)
Jan 30, 2007 7.641 7.641 7.535 7.580 26,814,058 -0.02(-0.30%)
Jan 29, 2007 7.483 7.674 7.479 7.602 37,583,512 +0.09(+1.22%)
Jan 26, 2007 7.552 7.627 7.476 7.511 40,270,820 -0.03(-0.44%)
Jan 25, 2007 7.781 7.790 7.523 7.543 57,253,116 -0.26(-3.36%)
Jan 24, 2007 7.748 7.819 7.729 7.805 47,147,612 +0.08(+1.06%)
Jan 23, 2007 7.745 7.793 7.682 7.724 27,554,400 -0.05(-0.58%)
Jan 22, 2007 7.729 7.828 7.712 7.769 35,948,304 +0.03(+0.40%)
Jan 19, 2007 7.795 7.823 7.708 7.738 38,778,496 -0.08(-1.09%)
Jan 18, 2007 7.812 7.852 7.750 7.823 35,261,780 +0.06(+0.76%)
Jan 17, 2007 7.677 7.816 7.677 7.764 52,795,940 +0.05(+0.65%)
Jan 16, 2007 7.672 7.786 7.637 7.713 54,009,588 +0.07(+0.86%)
Jan 12, 2007 7.484 7.653 7.476 7.648 65,102,672 +0.20(+2.65%)
Jan 11, 2007 7.441 7.469 7.408 7.450 39,037,016 +0.01(+0.09%)
Jan 10, 2007 7.342 7.448 7.328 7.443 35,637,672 +0.03(+0.40%)
Jan 09, 2007 7.396 7.431 7.295 7.413 41,355,052 +0.05(+0.64%)
Jan 08, 2007 7.351 7.424 7.294 7.367 39,716,048 -0.01(-0.19%)
Jan 05, 2007 7.450 7.469 7.340 7.380 32,928,078 -0.09(-1.16%)
Jan 04, 2007 7.406 7.481 7.389 7.467 48,934,016 +0.07(+0.91%)
Jan 03, 2007 7.351 7.441 7.257 7.399 50,674,616 +0.06(+0.78%)
Dec 29, 2006 7.389 7.457 7.328 7.342 18,955,810 -0.06(-0.87%)
Dec 28, 2006 7.412 7.455 7.387 7.406 12,205,843 -0.02(-0.30%)
Dec 27, 2006 7.471 7.483 7.406 7.429 14,820,323 -0.01(-0.14%)
Dec 26, 2006 7.346 7.450 7.323 7.439 18,038,844 +0.08(+1.08%)
Dec 22, 2006 7.386 7.410 7.327 7.360 18,844,052 -0.05(-0.70%)
Dec 21, 2006 7.405 7.457 7.340 7.412 29,977,584 +0.02(+0.21%)
Dec 20, 2006 7.426 7.469 7.394 7.396 30,265,200 -0.03(-0.44%)
Dec 19, 2006 7.462 7.478 7.429 7.429 39,730,032 -0.05(-0.67%)
Dec 18, 2006 7.465 7.495 7.424 7.479 46,796,524 +0.03(+0.40%)
Dec 15, 2006 7.426 7.500 7.422 7.450 63,916,168 +0.01(+0.16%)
Dec 14, 2006 7.439 7.464 7.422 7.438 36,354,124 +0.00(+0.05%)
Dec 13, 2006 7.523 7.530 7.396 7.434 35,825,684 -0.04(-0.51%)
Dec 12, 2006 7.432 7.498 7.429 7.472 43,309,052 +0.07(+0.91%)
Dec 11, 2006 7.280 7.467 7.280 7.405 36,602,816 +0.10(+1.38%)
Dec 08, 2006 7.223 7.337 7.216 7.304 28,984,682 +0.06(+0.89%)
Dec 07, 2006 7.299 7.347 7.236 7.240 28,628,034 -0.03(-0.36%)
Dec 06, 2006 7.256 7.302 7.235 7.266 31,608,216 +0.01(+0.14%)
Dec 05, 2006 7.120 7.332 7.110 7.256 55,878,028 +0.17(+2.45%)
Dec 04, 2006 7.066 7.105 7.049 7.082 28,740,826 +0.04(+0.54%)
Dec 01, 2006 7.024 7.072 6.981 7.044 39,841,232 +0.03(+0.37%)
Nov 30, 2006 6.942 7.073 6.907 7.018 46,785,912 +0.03(+0.47%)
Nov 29, 2006 6.909 7.014 6.855 6.985 30,923,768 +0.06(+0.90%)
Nov 28, 2006 6.811 6.961 6.792 6.923 31,039,892 +0.08(+1.17%)
Nov 27, 2006 6.865 6.888 6.801 6.843 36,393,440 -0.05(-0.75%)
Nov 24, 2006 6.820 6.942 6.787 6.895 14,963,348 +0.02(+0.25%)
Nov 22, 2006 7.034 7.060 6.818 6.877 38,822,736 -0.18(-2.53%)
Nov 21, 2006 7.086 7.108 7.040 7.056 22,847,396 -0.02(-0.27%)
Nov 20, 2006 6.968 7.087 6.954 7.075 35,000,132 +0.09(+1.24%)
Nov 17, 2006 6.975 7.027 6.971 6.988 43,000,552 -0.01(-0.20%)
Nov 16, 2006 7.021 7.073 6.994 7.002 22,112,548 +0.02(+0.25%)
Nov 15, 2006 7.016 7.058 6.978 6.985 26,522,156 -0.05(-0.71%)
Nov 14, 2006 6.976 7.047 6.891 7.035 42,824,808 +0.02(+0.27%)
Nov 13, 2006 6.994 7.091 6.959 7.016 30,844,276 +0.02(+0.35%)
Nov 10, 2006 7.076 7.112 6.973 6.992 25,962,124 -0.06(-0.89%)
Nov 09, 2006 7.073 7.096 7.037 7.054 44,846,228 -0.03(-0.44%)
Nov 08, 2006 7.049 7.113 7.001 7.086 52,304,916 +0.04(+0.52%)
Nov 07, 2006 7.042 7.146 7.025 7.049 68,227,216 -0.04(-0.51%)
Nov 06, 2006 6.985 7.092 6.961 7.086 39,211,200 +0.14(+2.07%)
Nov 03, 2006 6.969 6.992 6.831 6.942 25,974,466 -0.02(-0.27%)
Nov 02, 2006 6.900 6.966 6.864 6.961 34,042,064 +0.05(+0.70%)
Nov 01, 2006 7.079 7.112 6.900 6.912 56,852,596 -0.14(-2.02%)
Oct 31, 2006 7.033 7.068 6.957 7.054 45,102,240 +0.07(+0.94%)
Oct 30, 2006 6.947 6.995 6.886 6.988 39,525,920 +0.05(+0.67%)
Oct 27, 2006 6.924 6.950 6.862 6.942 51,779,848 +0.00(+0.05%)
Oct 26, 2006 6.994 7.027 6.827 6.938 98,360,184 +0.22(+3.20%)
Oct 25, 2006 6.744 6.785 6.695 6.723 32,935,358 -0.04(-0.64%)
Oct 24, 2006 6.673 6.785 6.621 6.766 41,271,168 +0.10(+1.43%)
Oct 23, 2006 6.607 6.763 6.576 6.671 49,879,536 +0.08(+1.26%)
Oct 20, 2006 6.614 6.622 6.518 6.588 35,212,136 -0.00(-0.05%)
Oct 19, 2006 6.588 6.645 6.537 6.591 30,753,696 -0.03(-0.52%)
Oct 18, 2006 6.647 6.678 6.595 6.626 30,854,326 +0.01(+0.10%)
Oct 17, 2006 6.591 6.648 6.563 6.619 24,672,334 -0.01(-0.13%)
Oct 16, 2006 6.655 6.685 6.598 6.628 25,690,504 -0.06(-0.86%)
Oct 13, 2006 6.629 6.702 6.612 6.685 38,130,220 +0.03(+0.42%)
Oct 12, 2006 6.565 6.714 6.518 6.657 62,675,588 +0.12(+1.83%)
Oct 11, 2006 6.536 6.602 6.494 6.537 46,021,652 +0.01(+0.13%)
Oct 10, 2006 6.520 6.548 6.437 6.529 42,730,564 -0.00(-0.05%)
Oct 09, 2006 6.426 6.537 6.414 6.532 26,620,894 +0.09(+1.43%)
Oct 06, 2006 6.366 6.470 6.289 6.440 28,972,328 +0.07(+1.14%)
Oct 05, 2006 6.454 6.461 6.341 6.367 44,147,640 -0.11(-1.77%)
Oct 04, 2006 6.392 6.492 6.369 6.482 54,457,824 +0.06(+0.92%)
Oct 03, 2006 6.329 6.458 6.307 6.423 38,092,504 +0.13(+2.04%)
Oct 02, 2006 6.428 6.459 6.293 6.295 34,532,736 -0.11(-1.65%)
Sep 29, 2006 6.329 6.444 6.322 6.400 36,540,400 +0.05(+0.85%)
Sep 28, 2006 6.326 6.366 6.288 6.347 31,819,306 +0.01(+0.19%)
Sep 27, 2006 6.260 6.359 6.246 6.334 39,308,972 +0.04(+0.69%)
Sep 26, 2006 6.288 6.321 6.263 6.291 54,337,792 -0.06(-0.87%)
Sep 25, 2006 6.140 6.380 6.118 6.347 70,155,904 +0.25(+4.19%)
Sep 22, 2006 6.125 6.140 6.033 6.092 33,285,766 -0.01(-0.23%)
Sep 21, 2006 6.071 6.147 6.067 6.106 41,678,684 +0.03(+0.43%)
Sep 20, 2006 6.003 6.104 5.989 6.080 48,200,620 +0.09(+1.56%)
Sep 19, 2006 5.960 5.993 5.920 5.986 19,176,136 +0.06(+0.97%)
Sep 18, 2006 5.953 5.970 5.906 5.929 20,302,100 -0.05(-0.81%)
Sep 15, 2006 5.986 6.017 5.923 5.977 61,920,236 +0.02(+0.26%)
Sep 14, 2006 5.988 6.022 5.908 5.962 28,988,514 -0.05(-0.84%)
Sep 13, 2006 6.033 6.064 5.993 6.012 33,781,180 -0.06(-1.00%)
Sep 12, 2006 6.024 6.080 5.967 6.073 33,350,292 +0.05(+0.84%)
Sep 11, 2006 6.031 6.052 5.946 6.022 33,483,288 -0.03(-0.52%)
Sep 08, 2006 6.057 6.076 6.024 6.053 17,293,808 -0.01(-0.17%)
Sep 07, 2006 5.998 6.144 5.998 6.064 33,611,508 +0.05(+0.78%)
Sep 06, 2006 6.062 6.067 5.982 6.017 27,719,102 -0.06(-1.00%)
Sep 05, 2006 6.093 6.156 6.059 6.078 28,335,128 -0.04(-0.62%)
Sep 01, 2006 6.128 6.149 6.017 6.116 19,699,996 +0.04(+0.63%)
Aug 31, 2006 6.071 6.104 6.038 6.078 20,904,882 +0.03(+0.43%)
Aug 30, 2006 6.092 6.132 6.048 6.052 26,884,732 -0.06(-0.94%)
Aug 29, 2006 6.168 6.175 6.034 6.109 39,121,884 -0.04(-0.70%)
Aug 28, 2006 6.133 6.189 6.125 6.152 29,822,724 +0.00(+0.06%)
Aug 25, 2006 6.041 6.185 6.041 6.149 26,170,950 +0.08(+1.40%)
Aug 24, 2006 6.078 6.137 6.047 6.064 28,407,116 +0.02(+0.29%)
Aug 23, 2006 6.080 6.118 6.003 6.047 27,053,608 -0.03(-0.46%)
Aug 22, 2006 6.014 6.074 6.014 6.074 31,545,078 +0.05(+0.78%)
Aug 21, 2006 5.955 6.041 5.955 6.027 25,377,850 +0.03(+0.55%)
Aug 18, 2006 5.991 6.007 5.941 5.995 35,344,224 +0.00(+0.06%)
Aug 17, 2006 5.911 6.012 5.885 5.991 42,740,264 +0.07(+1.17%)
Aug 16, 2006 6.027 6.036 5.908 5.922 48,503,248 -0.10(-1.59%)
Aug 15, 2006 6.027 6.027 5.962 6.017 24,740,722 +0.05(+0.90%)
Aug 14, 2006 6.001 6.050 5.958 5.963 25,174,354 +0.00(+0.06%)
Aug 11, 2006 5.866 5.970 5.856 5.960 25,981,616 +0.09(+1.48%)
Aug 10, 2006 5.974 6.029 5.864 5.873 44,204,936 -0.09(-1.46%)
Aug 09, 2006 5.968 6.062 5.958 5.960 40,642,004 +0.02(+0.32%)
Aug 08, 2006 6.036 6.069 5.885 5.941 44,958,244 -0.07(-1.13%)
Aug 07, 2006 6.036 6.053 5.923 6.008 29,359,778 -0.03(-0.57%)
Aug 04, 2006 6.118 6.125 5.991 6.043 36,396,628 +0.00(+0.00%)
Aug 03, 2006 6.038 6.088 6.019 6.043 42,918,748 +0.00(+0.00%)
Aug 02, 2006 5.962 6.059 5.941 6.043 60,238,344 +0.11(+1.90%)
Aug 01, 2006 5.906 5.937 5.880 5.930 35,700,824 -0.03(-0.55%)
Jul 31, 2006 5.937 6.021 5.930 5.963 43,252,128 -0.01(-0.23%)
Jul 28, 2006 5.941 5.984 5.903 5.977 48,617,220 +0.08(+1.29%)
Jul 27, 2006 5.823 5.955 5.804 5.901 129,478,512 +0.26(+4.61%)
Jul 26, 2006 5.627 5.694 5.597 5.641 35,159,060 -0.01(-0.21%)
Jul 25, 2006 5.667 5.707 5.599 5.653 35,476,968 -0.03(-0.49%)
Jul 24, 2006 5.585 5.682 5.585 5.681 23,980,460 +0.10(+1.71%)
Jul 21, 2006 5.623 5.686 5.580 5.585 33,732,864 -0.05(-0.89%)
Jul 20, 2006 5.620 5.693 5.568 5.635 39,739,432 -0.02(-0.43%)
Jul 19, 2006 5.559 5.677 5.544 5.660 58,538,216 +0.11(+2.06%)
Jul 18, 2006 5.497 5.561 5.485 5.545 32,910,920 +0.02(+0.41%)
Jul 17, 2006 5.377 5.549 5.377 5.523 35,003,196 +0.14(+2.54%)
Jul 14, 2006 5.446 5.486 5.377 5.386 27,717,790 -0.08(-1.43%)
Jul 13, 2006 5.563 5.637 5.453 5.464 32,194,028 -0.10(-1.75%)
Jul 12, 2006 5.604 5.658 5.533 5.561 28,310,064 -0.06(-1.05%)
Jul 11, 2006 5.512 5.630 5.512 5.620 31,511,798 +0.09(+1.69%)
Jul 10, 2006 5.578 5.622 5.504 5.526 25,515,470 -0.05(-0.93%)
Jul 07, 2006 5.575 5.651 5.564 5.578 27,098,482 -0.02(-0.37%)
Jul 06, 2006 5.616 5.668 5.563 5.599 24,486,778 -0.01(-0.12%)
Jul 05, 2006 5.632 5.649 5.559 5.606 29,376,732 -0.07(-1.31%)
Jul 03, 2006 5.705 5.740 5.670 5.681 11,108,375 +0.00(+0.03%)
Jun 30, 2006 5.703 5.729 5.668 5.679 71,489,424 +0.02(+0.35%)
Jun 29, 2006 5.521 5.698 5.469 5.659 59,246,576 +0.15(+2.66%)
Jun 28, 2006 5.361 5.516 5.339 5.512 48,518,480 +0.14(+2.68%)
Jun 27, 2006 5.467 5.495 5.365 5.368 28,842,410 -0.11(-1.99%)
Jun 26, 2006 5.474 5.511 5.439 5.478 23,044,926 +0.00(+0.06%)
Jun 23, 2006 5.518 5.544 5.460 5.474 25,619,488 -0.06(-1.13%)
Jun 22, 2006 5.632 5.663 5.504 5.537 36,523,404 -0.08(-1.48%)
Jun 21, 2006 5.616 5.660 5.590 5.620 32,561,810 +0.02(+0.43%)
Jun 20, 2006 5.583 5.635 5.582 5.596 33,640,520 -0.01(-0.19%)
Jun 19, 2006 5.714 5.743 5.592 5.606 42,261,484 -0.08(-1.43%)
Jun 16, 2006 5.618 5.720 5.564 5.688 77,191,392 +0.04(+0.68%)
Jun 15, 2006 5.615 5.661 5.564 5.649 66,847,092 +0.05(+0.84%)
Jun 14, 2006 5.604 5.642 5.554 5.603 48,801,136 -0.02(-0.31%)
Jun 13, 2006 5.637 5.688 5.596 5.620 54,520,716 -0.01(-0.22%)
Jun 12, 2006 5.691 5.693 5.632 5.632 44,740,188 -0.04(-0.64%)
Jun 09, 2006 5.703 5.712 5.653 5.668 33,803,956 -0.03(-0.61%)
Jun 08, 2006 5.655 5.778 5.635 5.703 80,120,168 -0.05(-0.81%)
Jun 07, 2006 5.771 5.786 5.714 5.750 49,830,632 -0.00(-0.06%)
Jun 06, 2006 5.682 5.764 5.644 5.753 54,510,516 +0.10(+1.72%)
Jun 05, 2006 5.779 5.816 5.648 5.656 59,426,232 -0.16(-2.71%)
Jun 02, 2006 5.726 5.819 5.667 5.814 79,984,568 +0.03(+0.57%)
Jun 01, 2006 5.596 5.785 5.564 5.781 57,051,924 +0.21(+3.73%)
May 31, 2006 5.538 5.585 5.519 5.573 46,906,888 +0.03(+0.56%)
May 30, 2006 5.608 5.625 5.514 5.542 36,234,380 -0.06(-1.02%)
May 26, 2006 5.566 5.620 5.537 5.599 44,455,604 +0.07(+1.32%)
May 25, 2006 5.459 5.533 5.410 5.526 29,988,776 +0.13(+2.35%)
May 24, 2006 5.382 5.426 5.325 5.400 49,334,620 +0.00(+0.06%)
May 23, 2006 5.434 5.512 5.384 5.396 40,674,700 -0.04(-0.70%)
May 22, 2006 5.497 5.531 5.361 5.434 58,785,504 -0.04(-0.73%)
May 19, 2006 5.441 5.497 5.408 5.474 54,376,584 +0.01(+0.22%)
May 18, 2006 5.516 5.542 5.460 5.462 44,950,048 -0.05(-0.88%)
May 17, 2006 5.563 5.585 5.497 5.511 52,477,448 -0.08(-1.40%)
May 16, 2006 5.526 5.601 5.526 5.589 41,465,700 +0.00(+0.03%)
May 15, 2006 5.570 5.606 5.514 5.587 43,772,172 +0.02(+0.44%)
May 12, 2006 5.523 5.597 5.464 5.563 48,003,968 +0.03(+0.47%)
May 11, 2006 5.554 5.575 5.518 5.537 48,409,508 -0.06(-1.08%)
May 10, 2006 5.472 5.604 5.441 5.597 65,408,380 +0.12(+2.22%)
May 09, 2006 5.387 5.514 5.368 5.476 40,994,896 +0.09(+1.64%)
May 08, 2006 5.316 5.427 5.313 5.387 32,049,694 +0.05(+0.91%)
May 05, 2006 5.306 5.346 5.264 5.339 30,505,520 +0.07(+1.25%)
May 04, 2006 5.217 5.297 5.205 5.273 30,700,014 +0.07(+1.43%)
May 03, 2006 5.217 5.269 5.157 5.198 46,685,132 -0.03(-0.63%)
May 02, 2006 5.242 5.332 5.193 5.231 58,147,424 +0.00(+0.07%)
May 01, 2006 5.368 5.413 5.204 5.228 60,557,452 -0.14(-2.62%)
Apr 28, 2006 5.339 5.387 5.289 5.368 98,230,160 +0.09(+1.64%)
Apr 27, 2006 5.179 5.379 5.176 5.282 224,905,904 +0.22(+4.28%)
Apr 26, 2006 5.028 5.065 4.959 5.065 38,670,788 +0.06(+1.28%)
Apr 25, 2006 4.952 5.032 4.940 5.001 39,606,408 +0.07(+1.37%)
Apr 24, 2006 4.968 4.978 4.916 4.933 24,451,032 -0.05(-0.97%)
Apr 21, 2006 5.001 5.001 4.942 4.982 30,178,534 +0.02(+0.49%)
Apr 20, 2006 4.978 5.032 4.950 4.957 32,530,820 -0.03(-0.56%)
Apr 19, 2006 5.037 5.073 4.952 4.985 33,730,576 -0.02(-0.31%)
Apr 18, 2006 4.888 5.039 4.883 5.001 82,085,832 +0.13(+2.67%)
Apr 17, 2006 4.831 4.893 4.796 4.871 46,203,256 +0.03(+0.54%)
Apr 13, 2006 4.725 4.858 4.721 4.845 47,079,708 +0.11(+2.31%)
Apr 12, 2006 4.784 4.784 4.694 4.735 34,283,456 -0.05(-1.02%)
Apr 11, 2006 4.806 4.841 4.763 4.784 34,304,544 -0.02(-0.33%)
Apr 10, 2006 4.770 4.808 4.740 4.799 89,442,944 +0.03(+0.55%)
Apr 07, 2006 4.753 4.839 4.727 4.773 43,416,000 +0.02(+0.44%)
Apr 06, 2006 4.671 4.766 4.657 4.753 36,266,880 +0.06(+1.33%)
Apr 05, 2006 4.574 4.695 4.555 4.690 37,416,524 +0.10(+2.08%)
Apr 04, 2006 4.565 4.612 4.546 4.595 29,116,882 +0.02(+0.42%)
Apr 03, 2006 4.553 4.631 4.541 4.576 29,013,100 +0.04(+0.84%)
Mar 31, 2006 4.602 4.711 4.536 4.538 43,442,828 -0.06(-1.39%)
Mar 30, 2006 4.596 4.627 4.569 4.602 43,561,144 +0.01(+0.11%)
Mar 29, 2006 4.541 4.636 4.522 4.596 37,661,644 +0.06(+1.42%)
Mar 28, 2006 4.635 4.661 4.525 4.532 43,274,008 -0.10(-2.21%)
Mar 27, 2006 4.602 4.643 4.579 4.635 19,735,566 +0.03(+0.60%)
Mar 24, 2006 4.598 4.629 4.577 4.607 18,134,610 +0.01(+0.26%)
Mar 23, 2006 4.603 4.603 4.557 4.595 25,211,514 -0.02(-0.38%)
Mar 22, 2006 4.629 4.635 4.579 4.612 26,839,240 -0.02(-0.49%)
Mar 21, 2006 4.673 4.714 4.626 4.635 38,521,552 -0.03(-0.67%)
Mar 20, 2006 4.655 4.701 4.643 4.666 37,548,132 +0.00(+0.00%)
Mar 17, 2006 4.723 4.749 4.654 4.666 57,830,248 -0.05(-0.99%)
Mar 16, 2006 4.711 4.728 4.687 4.713 33,856,380 +0.02(+0.33%)
Mar 15, 2006 4.610 4.697 4.579 4.697 34,910,260 +0.07(+1.54%)
Mar 14, 2006 4.520 4.642 4.513 4.626 38,953,664 +0.10(+2.18%)
Mar 13, 2006 4.560 4.584 4.510 4.527 32,938,648 -0.03(-0.57%)
Mar 10, 2006 4.584 4.596 4.525 4.553 47,489,864 -0.02(-0.34%)
Mar 09, 2006 4.626 4.631 4.557 4.569 43,366,904 -0.07(-1.42%)
Mar 08, 2006 4.652 4.681 4.598 4.635 31,302,230 -0.01(-0.15%)
Mar 07, 2006 4.688 4.694 4.595 4.642 48,234,636 -0.05(-1.15%)
Mar 06, 2006 4.702 4.739 4.668 4.695 40,351,404 -0.02(-0.37%)
Mar 03, 2006 4.697 4.773 4.678 4.713 55,252,324 -0.04(-0.77%)
Mar 02, 2006 4.721 4.754 4.687 4.749 46,907,928 +0.00(+0.04%)
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.