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

Weyerhaeuser Co (NY: WY )

30.95 -0.16 (-0.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 17, 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 (%)
Mar 31, 2008 34.63 35.79 34.63 35.65 2,954,776 +0.73(+2.10%)
Mar 28, 2008 35.57 35.74 34.74 34.91 2,823,723 -0.45(-1.27%)
Mar 27, 2008 35.95 36.21 35.22 35.36 3,317,002 -0.44(-1.22%)
Mar 26, 2008 36.22 36.44 35.36 35.80 3,145,150 -0.54(-1.48%)
Mar 25, 2008 35.63 36.69 35.32 36.34 5,003,618 +0.76(+2.13%)
Mar 24, 2008 34.80 35.90 34.78 35.58 6,288,983 +0.86(+2.48%)
Mar 21, 2008 34.39 34.79 33.57 34.72 6,793,840 +0.00(+0.00%)
Mar 20, 2008 34.39 34.79 33.57 34.72 6,793,840 +0.55(+1.60%)
Mar 19, 2008 35.34 35.66 34.17 34.17 4,756,970 -0.13(-0.37%)
Mar 18, 2008 34.97 35.31 34.06 34.30 7,445,641 -0.26(-0.76%)
Mar 17, 2008 33.68 35.52 33.43 34.56 9,507,983 +0.60(+1.76%)
Mar 14, 2008 34.72 34.80 33.42 33.97 4,843,530 -0.66(-1.90%)
Mar 13, 2008 33.70 34.74 32.62 34.62 5,309,865 +0.39(+1.14%)
Mar 12, 2008 33.88 35.01 33.69 34.23 6,092,592 +0.36(+1.07%)
Mar 11, 2008 33.92 34.53 32.69 33.87 7,815,253 +1.54(+4.76%)
Mar 10, 2008 33.03 33.03 31.93 32.33 6,408,609 -0.60(-1.83%)
Mar 07, 2008 33.27 34.06 32.79 32.94 7,940,541 -0.54(-1.60%)
Mar 06, 2008 34.36 34.41 33.44 33.47 4,490,923 -1.12(-3.25%)
Mar 05, 2008 33.87 34.64 33.55 34.60 4,415,213 +0.80(+2.37%)
Mar 04, 2008 33.80 33.93 32.89 33.80 8,856,780 -0.37(-1.07%)
Mar 03, 2008 33.43 34.34 33.43 34.16 3,878,457 +0.62(+1.85%)
Feb 29, 2008 34.53 34.63 33.35 33.54 5,068,764 -1.15(-3.30%)
Feb 28, 2008 35.11 35.40 34.52 34.69 3,579,756 -0.75(-2.10%)
Feb 27, 2008 35.57 35.97 35.30 35.43 2,868,134 -0.40(-1.12%)
Feb 26, 2008 35.69 36.14 35.27 35.83 3,331,410 +0.00(+0.00%)
Feb 25, 2008 34.50 35.92 34.37 35.83 3,983,970 +1.10(+3.16%)
Feb 22, 2008 34.46 34.76 33.78 34.74 4,862,237 +0.50(+1.46%)
Feb 21, 2008 34.88 35.43 34.14 34.24 2,870,365 -0.64(-1.82%)
Feb 20, 2008 34.06 34.88 33.66 34.88 3,881,469 +0.54(+1.56%)
Feb 19, 2008 35.34 35.57 34.14 34.34 2,776,315 -0.66(-1.89%)
Feb 18, 2008 34.94 35.08 34.38 35.00 0 +0.00(+0.00%)
Feb 15, 2008 34.94 35.08 34.38 35.00 4,113,665 +0.51(+1.48%)
Feb 14, 2008 34.64 34.88 33.99 34.49 5,385,897 -0.07(-0.21%)
Feb 13, 2008 34.42 35.28 33.98 34.56 5,664,375 +0.36(+1.06%)
Feb 12, 2008 35.16 35.24 34.05 34.20 5,789,410 -0.81(-2.32%)
Feb 11, 2008 34.10 35.14 34.10 35.01 3,030,640 +0.84(+2.47%)
Feb 08, 2008 34.77 34.84 33.49 34.17 7,052,546 -1.30(-3.66%)
Feb 07, 2008 35.33 35.92 35.00 35.47 2,974,360 +0.22(+0.64%)
Feb 06, 2008 35.88 36.42 35.16 35.24 2,546,561 -0.46(-1.29%)
Feb 05, 2008 36.59 36.84 35.70 35.70 3,164,940 -1.58(-4.25%)
Feb 04, 2008 37.96 38.84 37.18 37.29 2,737,508 -0.81(-2.13%)
Feb 01, 2008 36.91 38.10 36.90 38.10 4,673,124 +1.02(+2.76%)
Jan 31, 2008 35.68 37.31 35.34 37.07 4,005,039 +0.90(+2.48%)
Jan 30, 2008 36.25 37.22 35.68 36.17 3,026,893 -0.30(-0.83%)
Jan 29, 2008 35.85 36.68 35.56 36.48 2,901,486 +0.91(+2.56%)
Jan 28, 2008 34.93 35.57 34.44 35.57 3,633,690 +0.80(+2.30%)
Jan 25, 2008 34.93 35.67 34.37 34.77 4,207,785 -0.16(-0.47%)
Jan 24, 2008 35.95 35.98 34.66 34.93 6,519,170 -0.76(-2.13%)
Jan 23, 2008 33.67 35.86 32.90 35.69 7,436,633 +1.33(+3.88%)
Jan 22, 2008 33.61 35.08 33.21 34.36 7,317,287 -0.41(-1.17%)
Jan 21, 2008 34.96 36.77 34.38 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.96 36.77 34.38 34.77 7,093,712 +0.18(+0.52%)
Jan 17, 2008 35.76 36.07 34.45 34.58 4,298,458 -0.95(-2.68%)
Jan 16, 2008 35.56 36.29 35.18 35.54 4,873,472 -0.12(-0.32%)
Jan 15, 2008 36.70 36.77 35.63 35.65 3,278,660 -1.43(-3.86%)
Jan 14, 2008 36.53 37.19 36.00 37.08 3,098,373 +0.91(+2.52%)
Jan 11, 2008 36.37 36.72 35.83 36.17 3,785,664 -0.67(-1.83%)
Jan 10, 2008 35.90 37.22 35.55 36.85 5,232,446 +0.45(+1.23%)
Jan 09, 2008 36.39 36.44 35.37 36.40 7,049,063 -0.16(-0.43%)
Jan 08, 2008 37.65 38.27 36.42 36.56 6,920,311 -0.78(-2.10%)
Jan 07, 2008 37.76 38.43 37.07 37.34 4,651,124 -0.27(-0.71%)
Jan 04, 2008 39.28 39.28 37.61 37.61 5,452,512 -1.96(-4.96%)
Jan 03, 2008 39.45 39.82 39.19 39.57 3,937,646 +0.37(+0.95%)
Jan 02, 2008 40.26 40.42 38.99 39.20 3,407,209 -1.22(-3.01%)
Jan 01, 2008 40.04 40.67 39.90 40.42 0 +0.00(+0.00%)
Dec 31, 2007 40.04 40.67 39.90 40.42 2,182,912 +0.09(+0.22%)
Dec 28, 2007 40.12 40.44 39.41 40.33 1,975,923 +0.32(+0.79%)
Dec 27, 2007 39.79 40.37 39.61 40.01 2,082,626 -0.30(-0.73%)
Dec 26, 2007 40.47 40.52 39.97 40.31 1,287,355 -0.32(-0.80%)
Dec 24, 2007 41.20 41.20 40.28 40.63 1,656,102 +0.02(+0.05%)
Dec 21, 2007 39.71 40.73 39.68 40.61 5,378,278 +1.43(+3.65%)
Dec 20, 2007 39.05 39.39 38.37 39.18 2,104,670 +0.39(+1.00%)
Dec 19, 2007 39.01 39.14 38.56 38.79 1,766,226 -0.01(-0.01%)
Dec 18, 2007 38.69 39.19 38.15 38.79 2,437,917 +0.31(+0.80%)
Dec 17, 2007 39.48 39.86 38.43 38.49 4,066,877 -1.24(-3.13%)
Dec 14, 2007 40.48 40.55 39.49 39.73 3,013,570 -1.11(-2.71%)
Dec 13, 2007 40.29 40.91 39.59 40.84 2,967,321 +0.35(+0.85%)
Dec 12, 2007 41.44 41.75 39.84 40.49 2,817,641 -0.12(-0.30%)
Dec 11, 2007 42.63 42.75 40.56 40.61 3,455,476 -1.96(-4.61%)
Dec 10, 2007 41.43 42.60 41.26 42.58 2,575,162 +1.18(+2.85%)
Dec 07, 2007 41.59 41.93 41.12 41.40 2,733,929 -0.20(-0.49%)
Dec 06, 2007 39.88 41.67 39.65 41.60 3,674,705 +1.70(+4.26%)
Dec 05, 2007 39.27 39.90 38.71 39.90 3,156,121 +0.92(+2.36%)
Dec 04, 2007 39.57 39.81 38.91 38.98 2,488,923 -0.75(-1.89%)
Dec 03, 2007 39.76 40.07 39.40 39.73 2,756,063 -0.38(-0.94%)
Nov 30, 2007 40.07 40.11 39.41 40.11 3,646,073 +0.65(+1.64%)
Nov 29, 2007 39.35 39.60 38.67 39.46 3,386,393 -0.03(-0.07%)
Nov 28, 2007 38.19 39.71 38.19 39.49 4,736,479 +1.38(+3.61%)
Nov 27, 2007 37.32 39.05 37.32 38.11 7,597,998 +0.83(+2.23%)
Nov 26, 2007 37.59 38.32 37.19 37.28 4,353,063 -0.38(-1.00%)
Nov 23, 2007 37.33 37.80 37.33 37.66 934,221 +0.50(+1.36%)
Nov 21, 2007 37.17 37.76 36.87 37.16 4,396,282 -0.27(-0.73%)
Nov 20, 2007 37.68 38.27 37.16 37.43 7,857,910 -0.04(-0.12%)
Nov 19, 2007 39.02 39.03 37.28 37.47 6,010,931 -1.87(-4.75%)
Nov 16, 2007 40.40 40.40 38.87 39.34 3,861,264 -0.51(-1.28%)
Nov 15, 2007 40.14 40.95 39.38 39.85 6,562,112 -0.19(-0.47%)
Nov 14, 2007 40.88 41.19 39.81 40.04 5,111,337 -0.52(-1.27%)
Nov 13, 2007 39.68 40.99 39.40 40.55 8,286,871 +1.22(+3.09%)
Nov 12, 2007 38.06 40.15 37.77 39.34 6,482,386 +1.29(+3.39%)
Nov 09, 2007 37.79 38.76 37.34 38.05 3,328,808 -0.39(-1.03%)
Nov 08, 2007 38.51 38.56 37.28 38.44 5,232,632 -0.03(-0.09%)
Nov 07, 2007 39.52 40.32 38.26 38.48 3,139,242 -1.78(-4.41%)
Nov 06, 2007 40.07 40.61 39.68 40.25 3,229,209 +0.22(+0.55%)
Nov 05, 2007 40.09 40.22 39.08 40.03 2,391,506 -0.13(-0.31%)
Nov 02, 2007 40.77 40.93 39.25 40.16 4,191,069 -0.05(-0.14%)
Nov 01, 2007 41.47 41.47 39.73 40.21 4,109,879 -1.39(-3.35%)
Oct 31, 2007 40.31 42.20 39.93 41.61 5,076,501 +0.88(+2.15%)
Oct 30, 2007 40.48 41.46 39.62 40.73 4,865,446 +0.25(+0.62%)
Oct 29, 2007 38.64 40.90 38.64 40.48 7,540,495 +3.02(+8.06%)
Oct 26, 2007 37.59 37.73 36.89 37.46 2,234,303 +0.29(+0.78%)
Oct 25, 2007 37.48 37.87 36.70 37.17 4,453,068 -0.35(-0.92%)
Oct 24, 2007 37.24 37.72 36.59 37.51 3,219,338 +0.27(+0.72%)
Oct 23, 2007 37.70 38.30 36.55 37.24 4,743,362 +0.11(+0.30%)
Oct 22, 2007 37.60 38.15 36.92 37.13 4,803,373 -1.06(-2.78%)
Oct 19, 2007 38.85 39.24 37.95 38.20 3,940,930 -1.05(-2.67%)
Oct 18, 2007 38.22 39.48 38.21 39.24 2,401,778 +0.65(+1.68%)
Oct 17, 2007 39.24 39.66 38.19 38.60 3,818,323 -0.12(-0.31%)
Oct 16, 2007 39.50 39.74 38.58 38.72 3,517,462 -1.18(-2.95%)
Oct 15, 2007 40.43 40.79 39.54 39.90 2,467,994 -0.33(-0.83%)
Oct 12, 2007 40.45 40.63 39.92 40.23 1,567,614 -0.02(-0.04%)
Oct 11, 2007 40.99 41.00 39.96 40.25 2,792,404 -0.14(-0.34%)
Oct 10, 2007 40.92 40.95 39.97 40.38 2,576,383 -0.86(-2.09%)
Oct 09, 2007 41.00 41.62 40.80 41.24 2,345,035 +0.27(+0.67%)
Oct 08, 2007 41.45 41.49 40.65 40.97 1,427,310 -0.55(-1.33%)
Oct 05, 2007 40.35 41.62 40.16 41.52 3,710,677 +1.41(+3.51%)
Oct 04, 2007 39.96 40.17 39.59 40.12 2,132,846 +0.36(+0.91%)
Oct 03, 2007 40.05 40.12 39.42 39.75 2,215,861 -0.37(-0.92%)
Oct 02, 2007 40.83 40.94 39.91 40.12 2,161,855 -0.62(-1.52%)
Oct 01, 2007 39.90 41.01 39.76 40.74 3,019,464 +1.11(+2.81%)
Sep 28, 2007 40.02 40.20 39.38 39.63 2,288,293 -0.44(-1.09%)
Sep 27, 2007 39.49 40.11 39.46 40.07 1,974,843 +0.79(+2.02%)
Sep 26, 2007 39.16 39.48 38.79 39.27 2,287,564 +0.43(+1.10%)
Sep 25, 2007 39.50 39.50 37.83 38.84 3,915,387 -0.14(-0.37%)
Sep 24, 2007 39.26 39.87 38.78 38.99 3,226,636 -0.41(-1.03%)
Sep 21, 2007 38.82 39.70 38.77 39.39 3,634,595 +0.52(+1.34%)
Sep 20, 2007 39.92 39.97 38.49 38.87 3,453,240 -0.98(-2.45%)
Sep 19, 2007 39.87 41.02 39.46 39.85 6,747,565 +0.15(+0.37%)
Sep 18, 2007 38.24 39.70 37.79 39.70 4,285,579 +1.79(+4.71%)
Sep 17, 2007 37.93 38.51 37.76 37.91 2,203,454 -0.12(-0.32%)
Sep 14, 2007 38.15 38.46 37.84 38.03 3,470,755 +0.19(+0.51%)
Sep 13, 2007 37.66 38.16 37.59 37.84 2,901,692 +0.40(+1.07%)
Sep 12, 2007 36.99 37.58 36.65 37.44 2,720,336 +0.37(+1.01%)
Sep 11, 2007 36.72 37.07 36.48 37.07 3,471,667 +0.43(+1.17%)
Sep 10, 2007 36.34 37.02 36.09 36.64 3,940,200 -0.25(-0.67%)
Sep 07, 2007 37.02 37.48 36.47 36.89 3,818,323 -0.83(-2.21%)
Sep 06, 2007 36.22 37.72 36.22 37.72 4,180,852 +0.87(+2.36%)
Sep 05, 2007 37.09 37.26 36.33 36.85 2,858,451 -0.66(-1.75%)
Sep 04, 2007 37.17 37.75 36.94 37.51 2,348,684 +0.14(+0.38%)
Aug 31, 2007 37.73 37.82 37.00 37.36 3,320,233 +0.38(+1.02%)
Aug 30, 2007 36.42 37.29 36.09 36.99 3,539,356 -0.08(-0.22%)
Aug 29, 2007 36.02 37.07 35.83 37.07 2,842,213 +1.47(+4.14%)
Aug 28, 2007 36.20 36.55 35.53 35.59 4,638,985 -1.10(-2.99%)
Aug 27, 2007 36.64 37.08 36.26 36.69 3,368,947 -0.06(-0.16%)
Aug 24, 2007 36.56 37.00 36.32 36.75 4,041,825 +0.16(+0.45%)
Aug 23, 2007 37.09 37.27 36.37 36.59 4,537,178 -0.14(-0.37%)
Aug 22, 2007 36.69 36.83 36.09 36.72 3,834,379 +0.55(+1.53%)
Aug 21, 2007 35.94 36.38 35.41 36.17 3,182,118 +0.41(+1.13%)
Aug 20, 2007 35.32 35.99 34.98 35.76 4,406,178 +0.14(+0.38%)
Aug 17, 2007 35.32 36.44 34.09 35.63 7,203,144 +1.11(+3.22%)
Aug 16, 2007 34.28 35.12 32.70 34.51 10,955,785 -0.17(-0.49%)
Aug 15, 2007 35.64 36.57 34.54 34.68 5,931,705 -1.20(-3.34%)
Aug 14, 2007 37.56 37.63 35.74 35.88 7,998,628 -1.74(-4.63%)
Aug 13, 2007 37.19 37.96 36.44 37.63 6,471,700 +1.22(+3.36%)
Aug 10, 2007 36.19 36.61 33.76 36.40 9,717,788 +0.08(+0.23%)
Aug 09, 2007 37.61 38.28 36.24 36.32 7,307,980 -2.03(-5.30%)
Aug 08, 2007 37.53 38.82 37.24 38.36 5,828,659 +0.89(+2.37%)
Aug 07, 2007 37.79 37.90 36.35 37.47 6,762,161 +0.28(+0.75%)
Aug 06, 2007 36.87 37.20 35.52 37.19 8,143,010 +0.52(+1.42%)
Aug 03, 2007 36.60 37.67 36.45 36.67 8,403,121 -1.00(-2.66%)
Aug 02, 2007 38.19 38.88 37.20 37.67 7,072,696 -0.70(-1.81%)
Aug 01, 2007 38.72 39.34 37.10 38.37 11,189,809 -0.68(-1.74%)
Jul 31, 2007 39.74 40.48 39.05 39.05 7,799,478 -1.17(-2.92%)
Jul 30, 2007 39.76 40.67 39.71 40.22 6,721,692 +0.76(+1.92%)
Jul 27, 2007 41.19 41.52 38.45 39.46 19,401,776 -2.04(-4.91%)
Jul 26, 2007 43.14 43.19 40.83 41.50 8,367,997 -1.92(-4.43%)
Jul 25, 2007 44.12 44.57 43.03 43.43 3,485,924 -0.29(-0.65%)
Jul 24, 2007 44.40 44.95 43.68 43.71 3,361,354 -1.58(-3.49%)
Jul 23, 2007 45.37 45.60 44.79 45.29 2,798,958 +0.67(+1.51%)
Jul 20, 2007 45.25 46.07 44.56 44.61 3,004,411 -1.45(-3.15%)
Jul 19, 2007 45.60 46.20 45.55 46.07 3,662,820 +0.59(+1.29%)
Jul 18, 2007 45.11 45.78 45.11 45.48 5,227,426 +0.12(+0.27%)
Jul 17, 2007 44.81 45.63 44.70 45.36 2,955,332 +0.69(+1.55%)
Jul 16, 2007 44.72 45.22 44.65 44.67 2,145,528 -0.10(-0.22%)
Jul 13, 2007 44.06 44.93 43.98 44.77 3,415,472 +1.12(+2.57%)
Jul 12, 2007 43.29 43.70 43.13 43.64 2,679,102 +0.52(+1.19%)
Jul 11, 2007 43.11 43.28 42.77 43.13 2,820,815 -0.08(-0.19%)
Jul 10, 2007 43.96 43.96 43.18 43.21 2,897,123 -0.86(-1.94%)
Jul 09, 2007 44.31 44.36 43.88 44.07 1,911,440 -0.14(-0.31%)
Jul 06, 2007 44.12 44.41 43.95 44.20 2,074,739 -0.15(-0.35%)
Jul 05, 2007 44.69 44.69 43.96 44.36 2,319,492 +0.14(+0.31%)
Jul 03, 2007 43.98 44.40 43.93 44.22 1,791,654 +0.36(+0.82%)
Jul 02, 2007 43.30 43.91 43.30 43.86 3,003,682 +0.60(+1.38%)
Jun 29, 2007 43.46 43.79 43.03 43.26 3,397,747 -0.12(-0.28%)
Jun 28, 2007 43.57 45.20 40.92 43.38 2,746,244 +0.25(+0.58%)
Jun 27, 2007 42.86 43.23 42.33 43.13 3,246,341 +0.20(+0.46%)
Jun 26, 2007 43.95 44.01 42.87 42.93 3,577,853 -0.90(-2.06%)
Jun 25, 2007 44.26 44.47 43.57 43.84 2,899,125 -0.32(-0.73%)
Jun 22, 2007 44.48 44.77 43.98 44.16 2,778,173 -0.56(-1.26%)
Jun 21, 2007 44.22 44.76 43.60 44.72 2,817,947 +0.50(+1.14%)
Jun 20, 2007 44.53 45.19 44.22 44.22 2,875,236 -0.29(-0.65%)
Jun 19, 2007 44.70 44.83 44.36 44.51 2,505,592 -0.18(-0.39%)
Jun 18, 2007 45.25 45.44 44.60 44.69 2,916,288 -0.28(-0.63%)
Jun 15, 2007 45.75 45.75 44.88 44.97 3,934,361 +0.14(+0.31%)
Jun 14, 2007 44.94 45.63 44.60 44.83 2,598,459 -0.11(-0.24%)
Jun 13, 2007 44.29 44.94 44.06 44.94 2,526,939 +0.95(+2.16%)
Jun 12, 2007 44.04 44.43 43.85 44.00 2,684,211 -0.22(-0.50%)
Jun 11, 2007 44.73 44.64 43.96 44.21 3,497,210 -0.52(-1.15%)
Jun 08, 2007 43.88 44.77 43.60 44.73 1,876,138 +0.85(+1.94%)
Jun 07, 2007 44.61 44.73 43.88 43.88 3,003,134 -0.73(-1.65%)
Jun 06, 2007 45.03 45.03 44.46 44.61 2,014,982 -0.48(-1.06%)
Jun 05, 2007 44.92 45.11 44.49 45.09 2,349,779 -0.09(-0.19%)
Jun 04, 2007 44.89 45.25 44.42 45.18 2,565,436 +0.04(+0.10%)
Jun 01, 2007 44.92 45.38 44.40 45.14 3,168,799 +0.21(+0.48%)
May 31, 2007 44.56 45.25 44.56 44.92 3,930,348 +0.55(+1.24%)
May 30, 2007 43.69 44.38 43.55 44.37 2,595,768 +0.42(+0.96%)
May 29, 2007 43.78 44.23 43.64 43.95 1,718,683 +0.13(+0.30%)
May 25, 2007 43.34 43.88 43.31 43.82 1,642,784 +0.48(+1.11%)
May 24, 2007 43.62 44.38 43.30 43.34 2,461,393 -0.32(-0.73%)
May 23, 2007 44.04 44.34 43.62 43.66 1,916,049 -0.38(-0.87%)
May 22, 2007 44.24 44.37 43.94 44.04 2,327,247 -0.07(-0.15%)
May 21, 2007 43.98 44.82 43.85 44.11 5,402,632 +0.18(+0.41%)
May 18, 2007 44.01 44.02 43.78 43.92 2,013,340 +0.12(+0.28%)
May 17, 2007 43.39 43.97 43.39 43.80 2,149,449 +0.26(+0.60%)
May 16, 2007 44.07 44.07 43.39 43.54 4,063,171 -0.32(-0.74%)
May 15, 2007 44.30 44.40 43.61 43.86 4,282,112 -0.53(-1.20%)
May 14, 2007 44.58 44.59 44.01 44.40 3,070,641 -0.19(-0.42%)
May 11, 2007 44.37 44.79 44.17 44.58 1,685,842 +0.29(+0.66%)
May 10, 2007 44.81 45.01 44.12 44.29 3,449,773 -0.73(-1.63%)
May 09, 2007 44.83 45.18 44.67 45.03 4,104,953 +0.16(+0.35%)
May 08, 2007 45.02 45.10 44.71 44.87 3,578,401 -0.15(-0.34%)
May 07, 2007 45.28 45.57 44.72 45.02 4,232,942 -0.26(-0.58%)
May 04, 2007 44.56 46.51 44.94 45.28 13,265,128 +2.45(+5.72%)
May 03, 2007 43.46 43.74 42.77 42.83 5,001,730 -0.65(-1.49%)
May 02, 2007 42.93 43.61 42.88 43.48 3,046,079 +0.23(+0.53%)
May 01, 2007 43.57 43.68 42.63 43.25 5,211,241 -0.17(-0.39%)
Apr 30, 2007 44.31 44.36 43.39 43.42 4,495,944 -1.17(-2.62%)
Apr 27, 2007 44.31 44.67 43.53 44.59 5,293,138 +0.05(+0.12%)
Apr 26, 2007 42.34 44.67 42.04 44.53 9,620,795 +2.14(+5.04%)
Apr 25, 2007 42.15 42.48 41.94 42.40 3,244,113 +0.45(+1.07%)
Apr 24, 2007 42.31 42.36 41.69 41.95 3,137,148 -0.31(-0.73%)
Apr 23, 2007 42.61 42.72 42.07 42.25 2,412,881 -0.22(-0.53%)
Apr 20, 2007 42.17 42.48 42.02 42.48 5,776,938 +0.58(+1.39%)
Apr 19, 2007 42.44 42.44 41.73 41.90 3,102,792 -0.57(-1.34%)
Apr 18, 2007 42.56 42.83 42.26 42.47 4,165,902 -0.14(-0.32%)
Apr 17, 2007 43.52 43.52 42.38 42.60 4,876,160 -0.75(-1.73%)
Apr 16, 2007 41.67 43.55 41.62 43.35 8,778,418 +1.69(+4.05%)
Apr 13, 2007 41.52 41.69 41.32 41.67 3,034,961 +0.45(+1.09%)
Apr 12, 2007 41.02 41.28 40.89 41.22 3,800,096 +0.28(+0.68%)
Apr 11, 2007 41.82 41.85 40.89 40.94 3,001,494 -0.71(-1.70%)
Apr 10, 2007 41.74 42.04 41.64 41.64 1,729,265 -0.13(-0.30%)
Apr 09, 2007 41.76 41.93 41.51 41.77 2,856,627 +0.25(+0.59%)
Apr 05, 2007 41.83 41.87 41.52 41.52 2,613,581 -0.52(-1.24%)
Apr 04, 2007 41.94 42.33 41.74 42.04 4,451,791 +0.10(+0.25%)
Apr 03, 2007 41.33 42.10 41.17 41.94 4,557,065 +0.86(+2.09%)
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.