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

Comcast Corp (NQ: CMCSA )

38.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2010 6.646 6.684 6.515 6.533 76,879,992 -0.12(-1.75%)
Jun 29, 2010 6.737 6.759 6.579 6.650 82,236,552 +0.00(+0.06%)
Jun 25, 2010 6.706 6.729 6.605 6.646 85,952,120 -0.06(-0.84%)
Jun 24, 2010 6.778 6.834 6.665 6.703 61,553,420 -0.14(-1.98%)
Jun 23, 2010 6.857 6.947 6.804 6.838 44,986,116 -0.02(-0.33%)
Jun 22, 2010 6.925 7.019 6.857 6.861 71,531,056 -0.04(-0.60%)
Jun 21, 2010 7.019 7.101 6.846 6.902 30,919,880 -0.06(-0.86%)
Jun 18, 2010 7.034 7.064 6.940 6.962 48,253,704 -0.03(-0.38%)
Jun 17, 2010 6.940 6.992 6.898 6.989 36,020,940 +0.07(+1.03%)
Jun 16, 2010 7.004 7.026 6.887 6.917 40,384,856 -0.10(-1.39%)
Jun 15, 2010 6.902 7.045 6.872 7.015 45,776,468 +0.19(+2.75%)
Jun 14, 2010 6.894 6.979 6.827 6.827 40,854,360 -0.02(-0.22%)
Jun 11, 2010 6.744 6.857 6.659 6.842 70,451,760 +0.05(+0.66%)
Jun 10, 2010 6.661 6.804 6.612 6.797 57,363,084 +0.25(+3.76%)
Jun 09, 2010 6.594 6.755 6.541 6.550 50,963,624 -0.01(-0.09%)
Jun 08, 2010 6.541 6.606 6.443 6.556 55,577,864 +0.03(+0.40%)
Jun 07, 2010 6.695 6.703 6.524 6.530 54,937,940 -0.16(-2.42%)
Jun 04, 2010 6.800 6.846 6.669 6.691 65,464,796 -0.23(-3.32%)
Jun 03, 2010 6.898 6.940 6.823 6.921 45,899,680 +0.01(+0.11%)
Jun 02, 2010 6.804 6.921 6.733 6.913 58,233,080 +0.14(+2.00%)
Jun 01, 2010 6.673 6.910 6.669 6.778 66,799,344 -0.03(-0.39%)
May 28, 2010 6.894 6.894 6.759 6.804 56,580,072 -0.09(-1.31%)
May 27, 2010 6.767 6.898 6.735 6.894 69,303,424 +0.23(+3.44%)
May 26, 2010 6.680 6.943 6.639 6.665 112,828,512 +0.02(+0.28%)
May 25, 2010 6.191 6.665 6.131 6.646 129,187,088 +0.34(+5.37%)
May 24, 2010 6.353 6.439 6.248 6.308 43,164,644 -0.10(-1.53%)
May 21, 2010 6.187 6.688 6.153 6.405 93,775,208 +0.09(+1.44%)
May 20, 2010 6.364 6.511 6.308 6.314 75,126,616 -0.30(-4.51%)
May 19, 2010 6.643 6.684 6.484 6.612 58,784,656 -0.04(-0.64%)
May 18, 2010 6.853 6.921 6.620 6.655 58,729,240 -0.15(-2.25%)
May 17, 2010 6.630 6.827 6.586 6.808 63,667,568 +0.19(+2.84%)
May 14, 2010 6.669 6.684 6.526 6.620 79,599,888 -0.06(-0.90%)
May 13, 2010 6.861 6.868 6.624 6.680 154,577,600 -0.16(-2.31%)
May 12, 2010 6.785 6.898 6.748 6.838 124,809,432 +0.04(+0.55%)
May 11, 2010 6.921 6.992 6.639 6.800 112,554,832 +0.02(+0.28%)
May 10, 2010 6.733 7.177 6.669 6.782 125,877,216 -0.12(-1.80%)
May 07, 2010 6.928 7.098 6.770 6.906 112,785,888 -0.06(-0.81%)
May 06, 2010 7.319 7.331 6.639 6.962 155,091,520 -0.46(-6.23%)
May 05, 2010 7.436 7.632 7.346 7.425 64,916,804 -0.05(-0.65%)
May 04, 2010 7.624 7.624 7.357 7.474 64,005,028 -0.20(-2.55%)
May 03, 2010 7.436 7.733 7.436 7.669 92,712,632 +0.23(+3.14%)
Apr 30, 2010 7.436 7.474 7.319 7.436 108,825,344 -0.09(-1.15%)
Apr 29, 2010 7.086 7.556 7.086 7.523 127,888,944 +0.45(+6.33%)
Apr 28, 2010 7.146 7.222 6.921 7.075 104,041,840 +0.13(+1.90%)
Apr 27, 2010 7.146 7.195 6.910 6.943 75,184,968 -0.23(-3.25%)
Apr 26, 2010 7.101 7.219 7.079 7.177 49,119,512 +0.05(+0.63%)
Apr 23, 2010 7.026 7.139 7.004 7.131 39,890,796 +0.06(+0.85%)
Apr 22, 2010 6.925 7.105 6.868 7.071 41,075,288 +0.10(+1.46%)
Apr 21, 2010 6.970 7.000 6.906 6.970 38,552,364 -0.00(-0.05%)
Apr 20, 2010 7.004 7.041 6.951 6.973 45,097,136 -0.02(-0.22%)
Apr 19, 2010 6.879 7.000 6.864 6.989 50,707,812 +0.10(+1.42%)
Apr 16, 2010 7.086 7.094 6.868 6.891 72,012,056 -0.20(-2.86%)
Apr 15, 2010 7.120 7.145 7.034 7.094 59,102,132 -0.03(-0.37%)
Apr 14, 2010 7.007 7.128 6.951 7.120 54,489,388 +0.10(+1.39%)
Apr 13, 2010 7.000 7.037 6.955 7.022 61,799,112 +0.02(+0.21%)
Apr 12, 2010 6.962 7.041 6.940 7.007 33,310,248 +0.05(+0.70%)
Apr 09, 2010 6.955 6.985 6.925 6.958 38,108,584 +0.03(+0.38%)
Apr 08, 2010 6.838 6.966 6.834 6.932 42,960,140 +0.05(+0.77%)
Apr 07, 2010 7.026 7.075 6.778 6.879 81,695,896 -0.18(-2.51%)
Apr 06, 2010 6.989 7.116 6.989 7.056 30,187,132 -0.02(-0.32%)
Apr 05, 2010 7.074 7.139 7.026 7.079 35,227,228 +0.02(+0.29%)
Apr 01, 2010 7.043 7.058 7.058 7.058 51,940,736 +0.01(+0.16%)
Mar 31, 2010 6.961 7.088 6.950 7.047 73,107,712 +0.03(+0.48%)
Mar 30, 2010 6.890 7.051 6.890 7.013 74,992,000 +0.09(+1.30%)
Mar 29, 2010 6.836 6.953 6.830 6.924 39,315,764 +0.06(+0.87%)
Mar 26, 2010 6.927 7.017 6.834 6.864 35,052,956 -0.04(-0.54%)
Mar 25, 2010 6.826 6.987 6.796 6.901 67,859,112 +0.10(+1.43%)
Mar 24, 2010 6.718 6.822 6.718 6.804 47,360,300 +0.03(+0.50%)
Mar 23, 2010 6.669 6.785 6.628 6.770 55,652,756 +0.12(+1.74%)
Mar 22, 2010 6.516 6.692 6.512 6.654 41,519,036 +0.09(+1.43%)
Mar 19, 2010 6.678 6.688 6.493 6.561 64,585,048 -0.05(-0.79%)
Mar 18, 2010 6.617 6.635 6.538 6.613 41,392,820 +0.03(+0.51%)
Mar 17, 2010 6.512 6.639 6.512 6.579 36,884,648 +0.03(+0.51%)
Mar 16, 2010 6.632 6.639 6.504 6.546 53,092,780 -0.01(-0.23%)
Mar 15, 2010 6.512 6.572 6.482 6.561 33,561,016 +0.04(+0.63%)
Mar 12, 2010 6.546 6.609 6.474 6.519 38,577,600 -0.06(-0.85%)
Mar 11, 2010 6.519 6.575 6.471 6.575 28,093,836 +0.01(+0.23%)
Mar 10, 2010 6.519 6.617 6.501 6.561 50,268,128 +0.01(+0.11%)
Mar 09, 2010 6.579 6.605 6.514 6.553 45,954,448 -0.02(-0.28%)
Mar 08, 2010 6.482 6.613 6.452 6.572 44,644,848 +0.05(+0.75%)
Mar 05, 2010 6.430 6.531 6.426 6.523 43,680,848 +0.10(+1.51%)
Mar 04, 2010 6.362 6.437 6.340 6.426 41,800,848 +0.08(+1.24%)
Mar 03, 2010 6.321 6.358 6.280 6.347 61,508,084 +0.06(+0.95%)
Mar 02, 2010 6.299 6.351 6.250 6.287 59,574,164 -0.01(-0.18%)
Mar 01, 2010 6.175 6.321 6.175 6.299 61,469,028 +0.15(+2.37%)
Feb 26, 2010 6.074 6.164 6.014 6.153 58,087,480 +0.11(+1.86%)
Feb 25, 2010 6.048 6.085 5.969 6.040 61,664,768 -0.10(-1.71%)
Feb 24, 2010 6.089 6.164 6.025 6.145 71,909,232 +0.10(+1.73%)
Feb 23, 2010 6.025 6.104 5.999 6.040 46,068,124 -0.02(-0.31%)
Feb 22, 2010 6.025 6.096 5.992 6.059 52,876,864 +0.07(+1.19%)
Feb 19, 2010 5.853 6.003 5.820 5.988 69,412,936 +0.10(+1.72%)
Feb 18, 2010 5.876 5.913 5.838 5.887 33,978,456 +0.03(+0.45%)
Feb 17, 2010 5.902 5.902 5.838 5.861 35,364,612 -0.00(-0.06%)
Feb 16, 2010 5.834 5.879 5.782 5.864 54,074,696 +0.12(+2.15%)
Feb 12, 2010 5.670 5.741 5.741 5.741 73,608,848 +0.00(+0.07%)
Feb 11, 2010 5.711 5.775 5.655 5.737 48,727,228 +0.01(+0.13%)
Feb 10, 2010 5.778 5.778 5.681 5.730 57,992,736 -0.03(-0.52%)
Feb 09, 2010 5.756 5.876 5.715 5.760 64,617,656 +0.07(+1.18%)
Feb 08, 2010 5.782 5.790 5.689 5.692 41,854,840 -0.08(-1.36%)
Feb 05, 2010 5.805 5.887 5.670 5.771 71,401,160 -0.04(-0.64%)
Feb 04, 2010 5.913 5.969 5.808 5.808 60,704,944 -0.17(-2.82%)
Feb 03, 2010 6.193 6.212 5.932 5.977 77,996,104 -0.12(-1.96%)
Feb 02, 2010 5.932 6.119 5.928 6.096 51,244,328 +0.13(+2.20%)
Feb 01, 2010 6.018 6.025 5.936 5.965 43,545,088 +0.04(+0.69%)
Jan 29, 2010 5.894 6.037 5.805 5.924 72,661,368 +0.08(+1.34%)
Jan 28, 2010 5.977 6.033 5.820 5.846 48,868,092 -0.09(-1.45%)
Jan 27, 2010 5.849 6.022 5.831 5.932 54,482,680 +0.06(+0.96%)
Jan 26, 2010 5.954 6.007 5.831 5.876 56,873,492 -0.12(-1.94%)
Jan 25, 2010 5.939 6.052 5.898 5.992 40,739,348 +0.06(+1.01%)
Jan 22, 2010 5.992 6.130 5.917 5.932 75,706,168 -0.06(-0.94%)
Jan 21, 2010 6.183 6.205 5.928 5.988 87,873,296 -0.19(-3.15%)
Jan 20, 2010 6.205 6.235 6.063 6.183 57,951,668 -0.11(-1.73%)
Jan 19, 2010 6.261 6.310 6.220 6.291 33,826,532 +0.07(+1.08%)
Jan 15, 2010 6.265 6.224 6.224 6.224 57,764,180 -0.01(-0.24%)
Jan 14, 2010 6.295 6.299 6.216 6.239 46,524,936 -0.04(-0.60%)
Jan 13, 2010 6.242 6.306 6.220 6.276 42,129,624 +0.10(+1.57%)
Jan 12, 2010 6.269 6.269 6.141 6.179 48,473,324 -0.11(-1.78%)
Jan 11, 2010 6.314 6.362 6.261 6.291 50,914,600 -0.04(-0.65%)
Jan 08, 2010 6.336 6.388 6.291 6.332 34,006,928 -0.02(-0.29%)
Jan 07, 2010 6.254 6.385 6.194 6.351 40,367,360 +0.13(+2.11%)
Jan 06, 2010 6.280 6.287 6.186 6.220 37,062,868 -0.04(-0.72%)
Jan 05, 2010 6.336 6.355 6.194 6.265 47,419,332 -0.09(-1.36%)
Jan 04, 2010 6.269 6.411 6.269 6.351 36,268,596 +0.08(+1.22%)
Dec 31, 2009 6.349 6.274 6.274 6.274 21,826,792 -0.08(-1.23%)
Dec 30, 2009 6.371 6.401 6.312 6.353 23,758,958 -0.00(-0.06%)
Dec 29, 2009 6.327 6.401 6.327 6.356 23,307,316 +0.00(+0.06%)
Dec 28, 2009 6.401 6.401 6.308 6.353 21,782,410 -0.04(-0.58%)
Dec 24, 2009 6.319 6.401 6.312 6.390 8,429,114 +0.02(+0.35%)
Dec 23, 2009 6.367 6.416 6.315 6.367 30,940,626 -0.03(-0.52%)
Dec 22, 2009 6.490 6.498 6.375 6.401 34,747,756 -0.06(-0.98%)
Dec 21, 2009 6.438 6.542 6.438 6.464 32,086,672 +0.05(+0.75%)
Dec 18, 2009 6.345 6.431 5.277 6.416 86,608,528 +0.05(+0.76%)
Dec 17, 2009 6.449 6.449 6.297 6.367 59,087,188 -0.15(-2.28%)
Dec 16, 2009 6.554 6.606 6.494 6.516 46,044,896 -0.02(-0.34%)
Dec 15, 2009 6.460 6.576 6.434 6.539 49,244,164 +0.00(+0.00%)
Dec 14, 2009 6.617 6.617 6.472 6.539 46,432,448 -0.03(-0.40%)
Dec 11, 2009 6.561 6.617 6.505 6.565 53,925,592 +0.02(+0.34%)
Dec 10, 2009 6.531 6.654 6.475 6.542 89,265,464 +0.01(+0.23%)
Dec 09, 2009 6.427 6.557 6.401 6.527 96,420,104 +0.07(+1.04%)
Dec 08, 2009 6.371 6.479 6.293 6.460 150,229,104 +0.03(+0.52%)
Dec 07, 2009 6.029 6.434 6.029 6.427 208,453,744 +0.42(+7.07%)
Dec 04, 2009 6.025 6.096 5.846 6.003 141,824,080 +0.08(+1.38%)
Dec 03, 2009 5.802 5.977 5.772 5.921 225,644,640 +0.36(+6.49%)
Dec 02, 2009 5.556 5.601 5.493 5.560 48,748,432 -0.01(-0.13%)
Dec 01, 2009 5.545 5.619 5.500 5.567 77,352,888 +0.11(+2.05%)
Nov 30, 2009 5.508 5.523 5.415 5.456 44,368,896 -0.08(-1.48%)
Nov 27, 2009 5.456 5.579 5.404 5.538 20,303,854 -0.07(-1.26%)
Nov 25, 2009 5.623 5.634 5.571 5.608 29,362,204 -0.02(-0.33%)
Nov 24, 2009 5.601 5.645 5.545 5.627 71,520,360 +0.01(+0.20%)
Nov 23, 2009 5.642 5.712 5.508 5.616 99,785,376 +0.03(+0.53%)
Nov 20, 2009 5.593 5.616 5.560 5.586 90,381,056 -0.01(-0.20%)
Nov 19, 2009 5.612 5.614 5.456 5.597 74,200,432 -0.03(-0.59%)
Nov 18, 2009 5.739 5.772 5.616 5.631 62,465,992 -0.14(-2.45%)
Nov 17, 2009 5.880 5.884 5.701 5.772 52,192,904 -0.13(-2.15%)
Nov 16, 2009 5.772 5.902 5.750 5.899 95,557,272 +0.16(+2.72%)
Nov 13, 2009 5.701 5.768 5.649 5.742 70,689,248 +0.04(+0.65%)
Nov 12, 2009 5.638 5.746 5.618 5.705 85,646,544 +0.09(+1.52%)
Nov 11, 2009 5.582 5.623 5.526 5.619 59,193,376 +0.09(+1.68%)
Nov 10, 2009 5.645 5.660 5.497 5.526 61,883,036 -0.11(-1.98%)
Nov 09, 2009 5.482 5.642 5.448 5.638 79,971,984 +0.21(+3.84%)
Nov 06, 2009 5.296 5.497 5.216 5.430 75,956,968 +0.15(+2.75%)
Nov 05, 2009 5.303 5.340 5.191 5.285 87,346,560 +0.05(+1.00%)
Nov 04, 2009 5.471 5.493 5.210 5.232 120,197,344 -0.17(-3.10%)
Nov 03, 2009 5.437 5.482 5.299 5.400 70,960,352 +0.00(+0.00%)
Nov 02, 2009 5.363 5.489 5.307 5.400 64,698,400 +0.00(+0.07%)
Oct 30, 2009 5.541 5.601 5.381 5.396 66,566,420 -0.19(-3.40%)
Oct 29, 2009 5.471 5.619 5.437 5.586 51,964,308 +0.13(+2.46%)
Oct 28, 2009 5.471 5.504 5.359 5.452 62,595,432 -0.02(-0.41%)
Oct 27, 2009 5.549 5.631 5.437 5.474 48,917,760 -0.05(-0.88%)
Oct 26, 2009 5.567 5.701 5.471 5.523 53,173,720 -0.08(-1.46%)
Oct 23, 2009 5.634 5.772 5.575 5.605 64,158,732 -0.17(-2.96%)
Oct 22, 2009 5.657 5.802 5.597 5.776 56,867,620 +0.15(+2.71%)
Oct 21, 2009 5.675 5.839 5.622 5.623 51,626,588 -0.09(-1.63%)
Oct 20, 2009 5.642 5.794 5.636 5.716 69,614,648 -0.03(-0.52%)
Oct 19, 2009 5.705 5.768 5.612 5.746 63,486,536 +0.07(+1.18%)
Oct 16, 2009 5.712 5.727 5.593 5.679 71,276,944 -0.00(-0.07%)
Oct 15, 2009 5.772 5.845 5.679 5.683 82,374,128 -0.03(-0.59%)
Oct 14, 2009 5.765 5.783 5.679 5.716 67,787,480 +0.00(+0.00%)
Oct 13, 2009 5.716 5.820 5.668 5.716 69,518,928 +0.03(+0.52%)
Oct 12, 2009 5.779 5.802 5.641 5.686 40,546,692 -0.10(-1.74%)
Oct 09, 2009 5.806 5.828 5.720 5.787 47,835,684 -0.04(-0.64%)
Oct 08, 2009 5.798 5.884 5.772 5.824 60,684,040 +0.04(+0.77%)
Oct 07, 2009 5.705 5.791 5.672 5.779 49,603,992 +0.03(+0.45%)
Oct 06, 2009 5.739 5.858 5.694 5.753 69,681,448 +0.04(+0.78%)
Oct 05, 2009 5.716 5.802 5.638 5.709 79,591,864 +0.04(+0.66%)
Oct 02, 2009 5.872 5.876 5.634 5.672 121,906,080 -0.16(-2.74%)
Oct 01, 2009 6.100 6.252 5.802 5.832 184,952,112 -0.45(-7.17%)
Sep 30, 2009 6.464 6.472 6.237 6.282 73,237,136 -0.19(-2.88%)
Sep 29, 2009 6.341 6.487 6.330 6.468 79,761,024 +0.13(+2.00%)
Sep 28, 2009 6.260 6.345 6.230 6.341 43,364,476 +0.13(+2.10%)
Sep 25, 2009 6.211 6.260 6.148 6.211 47,673,156 -0.01(-0.18%)
Sep 24, 2009 6.300 6.319 6.163 6.222 62,596,020 -0.04(-0.71%)
Sep 23, 2009 6.427 6.431 6.256 6.267 99,761,136 -0.14(-2.15%)
Sep 22, 2009 6.425 6.490 6.379 6.405 44,895,684 -0.02(-0.29%)
Sep 21, 2009 6.412 6.446 6.360 6.423 38,818,668 -0.01(-0.17%)
Sep 18, 2009 6.382 6.477 6.300 6.434 86,256,128 +0.09(+1.41%)
Sep 17, 2009 6.505 6.509 6.323 6.345 67,069,840 -0.19(-2.85%)
Sep 16, 2009 6.472 6.580 6.382 6.531 63,239,812 +0.05(+0.75%)
Sep 15, 2009 6.468 6.527 6.420 6.483 66,696,892 -0.01(-0.11%)
Sep 14, 2009 6.341 6.490 6.297 6.490 57,946,528 +0.09(+1.34%)
Sep 11, 2009 6.367 6.420 6.323 6.405 52,485,396 +0.02(+0.35%)
Sep 10, 2009 6.233 6.382 6.226 6.382 68,190,032 +0.11(+1.78%)
Sep 09, 2009 6.133 6.282 6.081 6.271 71,468,144 +0.14(+2.31%)
Sep 08, 2009 6.085 6.166 6.047 6.129 54,075,112 +0.05(+0.86%)
Sep 04, 2009 5.768 6.107 5.724 6.077 77,529,744 +0.32(+5.49%)
Sep 03, 2009 5.735 5.787 5.694 5.761 55,942,492 +0.02(+0.39%)
Sep 02, 2009 5.631 5.779 5.601 5.739 59,474,704 +0.10(+1.78%)
Sep 01, 2009 5.664 5.809 5.601 5.638 97,486,560 -0.06(-1.11%)
Aug 31, 2009 5.791 5.858 5.668 5.701 56,853,452 -0.15(-2.48%)
Aug 28, 2009 5.802 5.902 5.753 5.846 54,937,300 +0.06(+1.03%)
Aug 27, 2009 5.619 5.817 5.571 5.787 70,498,984 +0.15(+2.71%)
Aug 26, 2009 5.657 5.712 5.605 5.634 64,156,352 -0.03(-0.46%)
Aug 25, 2009 5.627 5.776 5.619 5.660 71,171,232 +0.04(+0.73%)
Aug 24, 2009 5.601 5.683 5.586 5.619 50,327,940 +0.01(+0.20%)
Aug 21, 2009 5.519 5.645 5.392 5.608 70,489,208 +0.19(+3.57%)
Aug 20, 2009 5.418 5.474 5.385 5.415 67,326,688 -0.02(-0.41%)
Aug 19, 2009 5.273 5.463 5.258 5.437 67,182,384 +0.10(+1.88%)
Aug 18, 2009 5.411 5.437 5.322 5.337 58,682,836 -0.08(-1.51%)
Aug 17, 2009 5.430 5.459 5.374 5.418 46,193,552 -0.09(-1.69%)
Aug 14, 2009 5.545 5.601 5.374 5.512 44,601,744 -0.05(-0.94%)
Aug 13, 2009 5.519 5.593 5.448 5.564 62,213,140 +0.04(+0.67%)
Aug 12, 2009 5.493 5.586 5.493 5.526 59,812,472 +0.03(+0.61%)
Aug 11, 2009 5.601 5.601 5.467 5.493 48,031,316 -0.09(-1.60%)
Aug 10, 2009 5.552 5.642 5.504 5.582 57,478,036 +0.01(+0.27%)
Aug 07, 2009 5.590 5.694 5.534 5.567 84,387,216 -0.03(-0.60%)
Aug 06, 2009 5.742 5.806 5.560 5.601 66,852,412 -0.00(-0.07%)
Aug 05, 2009 5.664 5.698 5.541 5.605 60,006,212 -0.13(-2.21%)
Aug 04, 2009 5.590 5.835 5.590 5.731 90,033,712 +0.10(+1.78%)
Aug 03, 2009 5.545 5.642 5.496 5.631 46,533,540 +0.10(+1.82%)
Jul 31, 2009 5.579 5.616 5.482 5.530 45,933,216 -0.06(-1.07%)
Jul 30, 2009 5.515 5.660 5.489 5.590 61,620,744 +0.16(+2.95%)
Jul 29, 2009 5.530 5.580 5.381 5.430 44,337,536 -0.11(-2.01%)
Jul 28, 2009 5.530 5.567 5.478 5.541 50,384,412 +0.00(+0.00%)
Jul 27, 2009 5.389 5.549 5.329 5.541 50,632,248 +0.15(+2.69%)
Jul 24, 2009 5.370 5.407 5.299 5.396 31,479,124 +0.00(+0.07%)
Jul 23, 2009 5.273 5.411 5.214 5.392 51,771,804 +0.13(+2.40%)
Jul 22, 2009 5.314 5.329 5.232 5.266 38,048,544 -0.06(-1.12%)
Jul 21, 2009 5.415 5.448 5.236 5.325 43,142,500 -0.07(-1.31%)
Jul 20, 2009 5.244 5.404 5.244 5.396 35,252,384 +0.13(+2.47%)
Jul 17, 2009 5.288 5.288 5.173 5.266 33,535,448 -0.00(-0.07%)
Jul 16, 2009 5.255 5.288 5.178 5.270 30,662,642 +0.02(+0.43%)
Jul 15, 2009 5.087 5.255 5.043 5.247 42,251,820 +0.20(+3.98%)
Jul 14, 2009 5.028 5.095 5.005 5.046 34,009,976 +0.01(+0.30%)
Jul 13, 2009 4.927 5.039 4.853 5.031 45,465,876 +0.10(+1.96%)
Jul 10, 2009 4.961 5.020 4.868 4.935 38,193,812 -0.05(-0.97%)
Jul 09, 2009 5.046 5.087 4.950 4.983 43,373,884 -0.04(-0.81%)
Jul 08, 2009 4.972 5.076 4.957 5.024 70,150,240 +0.07(+1.50%)
Jul 07, 2009 5.147 5.154 4.935 4.950 70,081,000 -0.22(-4.32%)
Jul 06, 2009 5.128 5.214 5.110 5.173 39,952,412 +0.00(+0.07%)
Jul 02, 2009 5.325 5.385 5.136 5.169 49,823,376 -0.22(-4.01%)
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.