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

Avery Dennison Corp (NY: AVY )

228.21 +2.98 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2007 38.56 38.77 38.44 38.56 1,025,810 -0.20(-0.51%)
Dec 28, 2007 38.40 39.16 38.39 38.76 878,835 +0.70(+1.83%)
Dec 27, 2007 38.07 38.34 37.96 38.06 865,707 -0.33(-0.87%)
Dec 26, 2007 37.92 38.41 37.61 38.40 627,913 +0.37(+0.97%)
Dec 24, 2007 37.81 38.60 37.81 38.03 396,757 -0.12(-0.32%)
Dec 21, 2007 37.50 38.20 37.22 38.15 1,848,773 +0.97(+2.62%)
Dec 20, 2007 37.31 37.45 36.58 37.18 1,448,492 -0.04(-0.10%)
Dec 19, 2007 36.81 37.46 36.42 37.21 1,333,631 +0.55(+1.50%)
Dec 18, 2007 36.44 36.94 36.14 36.66 1,214,590 +0.41(+1.14%)
Dec 17, 2007 36.79 37.05 36.25 36.25 798,566 -0.57(-1.54%)
Dec 14, 2007 37.01 37.51 36.81 36.81 957,183 -0.40(-1.07%)
Dec 13, 2007 36.98 37.28 36.70 37.21 800,983 -0.15(-0.39%)
Dec 12, 2007 37.92 38.34 37.01 37.36 1,123,788 +0.20(+0.55%)
Dec 11, 2007 38.33 38.50 37.14 37.15 1,356,019 -1.19(-3.10%)
Dec 10, 2007 38.49 38.60 38.10 38.34 848,732 -0.12(-0.30%)
Dec 07, 2007 38.50 39.04 38.30 38.46 923,032 -0.05(-0.13%)
Dec 06, 2007 37.84 38.55 37.52 38.51 952,602 +0.66(+1.74%)
Dec 05, 2007 37.26 37.85 36.94 37.85 2,192,605 +0.86(+2.31%)
Dec 04, 2007 36.89 37.15 36.68 36.99 875,616 -0.18(-0.49%)
Dec 03, 2007 37.80 37.80 37.15 37.18 848,662 -0.64(-1.69%)
Nov 30, 2007 37.90 38.12 37.55 37.81 1,328,564 +0.29(+0.77%)
Nov 29, 2007 37.36 37.67 37.13 37.52 1,607,759 -0.04(-0.10%)
Nov 28, 2007 36.97 37.56 36.71 37.56 1,644,542 +0.68(+1.85%)
Nov 27, 2007 36.17 36.91 36.09 36.88 1,878,532 +0.82(+2.27%)
Nov 26, 2007 36.65 37.39 36.06 36.06 1,493,377 -0.59(-1.60%)
Nov 23, 2007 36.32 36.65 36.15 36.65 709,413 +0.52(+1.45%)
Nov 21, 2007 37.02 37.02 36.07 36.12 1,534,994 -0.99(-2.68%)
Nov 20, 2007 37.00 37.58 36.75 37.12 1,762,659 +0.25(+0.67%)
Nov 19, 2007 37.07 37.40 36.43 36.87 2,088,025 -0.46(-1.22%)
Nov 16, 2007 38.23 38.34 36.85 37.33 2,596,771 -0.70(-1.85%)
Nov 15, 2007 37.05 38.55 36.50 38.03 8,224,113 +0.83(+2.22%)
Nov 14, 2007 39.00 39.23 37.01 37.21 6,799,644 -3.00(-7.45%)
Nov 13, 2007 39.92 40.20 39.64 40.20 761,089 +0.65(+1.63%)
Nov 12, 2007 39.51 40.38 39.51 39.56 1,152,341 -0.10(-0.26%)
Nov 09, 2007 39.86 40.34 39.66 39.66 951,120 -0.87(-2.15%)
Nov 08, 2007 40.27 40.61 39.85 40.53 1,018,230 +0.24(+0.59%)
Nov 07, 2007 40.91 41.31 40.29 40.29 1,170,779 -1.19(-2.87%)
Nov 06, 2007 41.16 41.59 40.48 41.48 1,309,961 +0.65(+1.58%)
Nov 05, 2007 40.99 41.05 40.47 40.83 1,345,857 -0.29(-0.71%)
Nov 02, 2007 40.71 41.42 40.27 41.12 1,075,695 +0.46(+1.12%)
Nov 01, 2007 41.64 41.80 40.59 40.67 998,249 -1.35(-3.21%)
Oct 31, 2007 41.76 42.02 41.41 42.02 948,088 +0.48(+1.15%)
Oct 30, 2007 41.70 41.91 41.54 41.54 1,551,393 -0.19(-0.45%)
Oct 29, 2007 42.03 42.26 41.68 41.73 1,005,277 -0.30(-0.71%)
Oct 26, 2007 42.02 42.73 41.78 42.02 888,419 +0.13(+0.31%)
Oct 25, 2007 42.31 42.56 41.74 41.89 1,491,586 -0.16(-0.38%)
Oct 24, 2007 42.74 43.10 41.30 42.05 1,611,889 -0.98(-2.28%)
Oct 23, 2007 43.18 43.31 41.92 43.03 2,129,066 +2.64(+6.54%)
Oct 22, 2007 39.49 40.63 39.19 40.39 1,263,245 +0.78(+1.96%)
Oct 19, 2007 39.80 40.30 39.61 39.61 1,454,241 -0.31(-0.78%)
Oct 18, 2007 39.69 40.04 39.57 39.93 825,443 +0.06(+0.15%)
Oct 17, 2007 39.74 39.98 39.51 39.87 965,727 +0.59(+1.52%)
Oct 16, 2007 39.84 39.85 39.11 39.27 897,790 -0.58(-1.46%)
Oct 15, 2007 40.12 40.34 39.58 39.85 1,036,696 -0.23(-0.58%)
Oct 12, 2007 40.11 40.38 39.91 40.09 726,810 -0.05(-0.13%)
Oct 11, 2007 40.67 40.83 39.90 40.14 1,413,313 -0.50(-1.23%)
Oct 10, 2007 41.73 41.80 40.22 40.64 2,336,322 -1.31(-3.11%)
Oct 09, 2007 42.01 42.13 41.72 41.94 1,177,118 +0.01(+0.03%)
Oct 08, 2007 42.16 42.23 41.82 41.93 495,955 -0.17(-0.40%)
Oct 05, 2007 41.89 42.28 41.61 42.10 841,015 +0.53(+1.27%)
Oct 04, 2007 41.94 42.05 41.17 41.57 1,316,162 -0.39(-0.93%)
Oct 03, 2007 41.91 42.46 41.82 41.96 1,070,734 -0.02(-0.05%)
Oct 02, 2007 42.09 42.27 41.83 41.98 515,661 -0.08(-0.19%)
Oct 01, 2007 41.71 42.13 41.38 42.06 872,848 +0.68(+1.65%)
Sep 28, 2007 41.43 41.91 41.31 41.38 968,070 -0.23(-0.54%)
Sep 27, 2007 41.40 41.70 41.31 41.60 877,257 +0.39(+0.95%)
Sep 26, 2007 41.11 41.34 40.97 41.21 858,378 +0.51(+1.25%)
Sep 25, 2007 40.92 41.12 40.63 40.70 1,043,311 -0.24(-0.58%)
Sep 24, 2007 40.83 41.39 40.73 40.94 1,320,020 +0.02(+0.05%)
Sep 21, 2007 41.77 41.92 40.92 40.92 3,881,514 -0.38(-0.91%)
Sep 20, 2007 41.83 41.83 41.11 41.30 1,030,357 -0.43(-1.03%)
Sep 19, 2007 41.76 42.00 41.48 41.73 1,384,650 +0.34(+0.82%)
Sep 18, 2007 40.65 41.64 40.34 41.38 1,552,357 +0.89(+2.19%)
Sep 17, 2007 40.34 40.76 40.14 40.50 1,453,966 +0.36(+0.90%)
Sep 14, 2007 39.90 40.18 39.66 40.14 1,705,182 -0.32(-0.79%)
Sep 13, 2007 40.88 41.04 40.32 40.46 1,108,078 -0.38(-0.92%)
Sep 12, 2007 40.55 41.09 40.50 40.83 1,499,854 +0.05(+0.12%)
Sep 11, 2007 40.75 41.45 40.54 40.78 1,877,987 -0.12(-0.30%)
Sep 10, 2007 42.58 42.71 39.84 40.91 4,352,389 -1.47(-3.46%)
Sep 07, 2007 42.71 42.96 42.23 42.37 845,838 -1.06(-2.44%)
Sep 06, 2007 43.30 43.54 42.97 43.43 659,252 +0.14(+0.32%)
Sep 05, 2007 43.25 43.50 42.80 43.29 693,427 -0.28(-0.63%)
Sep 04, 2007 43.42 43.87 43.11 43.57 695,632 +0.18(+0.42%)
Aug 31, 2007 43.74 43.82 43.27 43.39 788,650 -0.19(-0.43%)
Aug 30, 2007 43.16 43.68 43.08 43.58 951,809 -0.02(-0.05%)
Aug 29, 2007 43.27 43.61 43.00 43.60 966,692 +0.47(+1.09%)
Aug 28, 2007 43.54 43.61 43.10 43.13 1,363,429 -0.61(-1.39%)
Aug 27, 2007 44.11 44.24 43.74 43.74 873,674 -0.40(-0.90%)
Aug 24, 2007 43.54 44.27 43.54 44.14 1,730,675 +0.67(+1.54%)
Aug 23, 2007 43.18 43.72 43.01 43.47 2,064,022 +0.29(+0.67%)
Aug 22, 2007 42.63 43.74 42.47 43.18 2,274,035 +0.83(+1.95%)
Aug 21, 2007 41.94 42.64 41.94 42.35 1,044,827 +0.44(+1.04%)
Aug 20, 2007 41.54 42.08 41.30 41.91 1,224,247 +0.42(+1.01%)
Aug 17, 2007 42.23 46.95 40.66 41.49 1,726,679 +0.28(+0.67%)
Aug 16, 2007 42.08 42.16 39.56 41.22 2,984,550 -0.82(-1.95%)
Aug 15, 2007 41.98 42.60 41.89 42.04 1,597,724 -0.17(-0.41%)
Aug 14, 2007 42.39 43.11 42.21 42.21 1,200,958 -0.98(-2.27%)
Aug 13, 2007 43.77 43.77 42.92 43.19 2,040,871 -0.15(-0.33%)
Aug 10, 2007 43.18 43.54 42.45 43.34 1,753,275 +0.03(+0.07%)
Aug 09, 2007 43.32 44.08 43.18 43.31 2,400,814 -0.57(-1.31%)
Aug 08, 2007 43.93 44.01 43.47 43.88 2,211,748 +0.20(+0.47%)
Aug 07, 2007 43.54 44.07 43.39 43.68 1,511,981 -0.07(-0.15%)
Aug 06, 2007 43.47 43.78 43.19 43.74 1,672,109 +0.36(+0.84%)
Aug 03, 2007 43.61 44.54 43.27 43.38 2,064,711 -1.16(-2.61%)
Aug 02, 2007 45.04 45.15 44.17 44.54 1,733,431 -0.25(-0.57%)
Aug 01, 2007 44.37 44.98 43.76 44.80 2,084,205 +0.28(+0.64%)
Jul 31, 2007 45.36 45.78 44.48 44.51 2,410,874 -0.78(-1.73%)
Jul 30, 2007 45.12 45.41 44.70 45.30 1,772,016 +0.11(+0.24%)
Jul 27, 2007 45.72 45.83 45.15 45.19 3,255,886 -0.58(-1.27%)
Jul 26, 2007 47.35 47.39 45.35 45.77 2,813,506 -2.11(-4.41%)
Jul 25, 2007 46.75 48.63 46.75 47.88 3,208,936 +1.89(+4.10%)
Jul 24, 2007 48.10 48.10 45.89 45.99 3,259,335 -2.63(-5.40%)
Jul 23, 2007 49.16 49.56 48.47 48.62 1,097,605 -0.52(-1.06%)
Jul 20, 2007 49.72 49.72 48.85 49.14 1,118,552 -0.56(-1.12%)
Jul 19, 2007 49.48 49.80 49.26 49.70 702,522 +0.54(+1.11%)
Jul 18, 2007 49.36 49.48 48.76 49.16 857,689 -0.25(-0.51%)
Jul 17, 2007 49.34 49.91 49.33 49.41 844,598 +0.17(+0.35%)
Jul 16, 2007 49.55 49.55 49.11 49.24 702,798 -0.35(-0.70%)
Jul 13, 2007 49.30 49.66 49.16 49.59 658,701 +0.16(+0.32%)
Jul 12, 2007 48.58 49.43 48.38 49.43 713,822 +1.05(+2.16%)
Jul 11, 2007 48.26 48.55 48.00 48.38 776,247 +0.06(+0.12%)
Jul 10, 2007 48.70 49.05 48.32 48.32 1,458,375 -0.52(-1.07%)
Jul 09, 2007 48.83 49.03 48.62 48.84 926,040 -0.01(-0.01%)
Jul 06, 2007 48.71 48.90 48.47 48.85 630,175 +0.01(+0.03%)
Jul 05, 2007 48.69 49.07 48.50 48.84 581,255 +0.06(+0.12%)
Jul 03, 2007 48.84 48.99 48.70 48.78 374,688 +0.15(+0.31%)
Jul 02, 2007 48.46 48.72 48.38 48.63 857,430 +0.38(+0.80%)
Jun 29, 2007 48.17 48.59 48.10 48.24 1,179,599 +0.23(+0.47%)
Jun 28, 2007 48.16 48.24 47.84 48.02 524,204 -0.15(-0.30%)
Jun 27, 2007 47.42 48.19 47.40 48.16 691,360 +0.57(+1.19%)
Jun 26, 2007 48.08 48.24 47.39 47.60 1,194,323 -0.34(-0.71%)
Jun 25, 2007 48.16 48.45 47.78 47.94 721,815 -0.26(-0.54%)
Jun 22, 2007 48.40 48.55 48.02 48.20 1,382,583 -0.20(-0.42%)
Jun 21, 2007 48.17 48.52 48.05 48.40 1,187,867 +0.12(+0.26%)
Jun 20, 2007 48.10 48.53 48.10 48.28 1,328,840 -0.12(-0.25%)
Jun 19, 2007 48.08 48.53 47.90 48.40 749,651 +0.05(+0.11%)
Jun 18, 2007 48.41 48.50 48.25 48.35 580,015 -0.04(-0.09%)
Jun 15, 2007 48.51 48.61 48.29 48.40 1,165,405 +0.18(+0.38%)
Jun 14, 2007 48.02 48.30 47.86 48.21 1,083,136 +0.20(+0.41%)
Jun 13, 2007 47.50 48.02 47.28 48.02 1,276,337 +0.62(+1.32%)
Jun 12, 2007 47.65 48.11 47.31 47.39 1,497,649 -0.44(-0.91%)
Jun 11, 2007 47.64 47.97 47.43 47.83 1,144,459 +0.20(+0.41%)
Jun 08, 2007 46.66 47.64 46.59 47.63 1,185,662 +0.82(+1.75%)
Jun 07, 2007 47.25 47.35 46.81 46.81 1,043,862 -0.47(-1.00%)
Jun 06, 2007 47.46 47.47 47.06 47.28 1,008,860 -0.28(-0.59%)
Jun 05, 2007 47.05 47.59 46.84 47.57 1,101,119 +0.41(+0.88%)
Jun 04, 2007 47.14 47.23 46.81 47.15 1,094,298 -0.32(-0.67%)
Jun 01, 2007 47.17 47.76 47.12 47.47 992,323 +0.11(+0.23%)
May 31, 2007 47.46 47.48 47.00 47.36 1,076,384 +0.42(+0.90%)
May 30, 2007 46.44 47.10 46.09 46.94 1,807,432 +0.56(+1.20%)
May 29, 2007 46.65 46.70 46.18 46.38 705,692 -0.22(-0.47%)
May 25, 2007 46.12 46.68 45.87 46.60 697,975 +0.73(+1.60%)
May 24, 2007 46.33 46.63 45.80 45.87 1,047,720 -0.60(-1.28%)
May 23, 2007 46.54 46.73 46.40 46.46 905,232 -0.09(-0.20%)
May 22, 2007 46.40 46.61 45.98 46.56 648,641 +0.30(+0.66%)
May 21, 2007 46.26 46.40 45.73 46.25 1,517,631 -0.23(-0.48%)
May 18, 2007 46.44 46.57 46.21 46.48 680,887 +0.04(+0.08%)
May 17, 2007 46.84 46.88 46.36 46.44 782,724 -0.50(-1.07%)
May 16, 2007 46.71 46.95 46.44 46.94 673,997 +0.17(+0.37%)
May 15, 2007 46.77 46.99 46.54 46.77 1,011,203 -0.04(-0.08%)
May 14, 2007 46.73 46.88 46.58 46.81 1,055,024 +0.08(+0.17%)
May 11, 2007 46.44 47.07 46.31 46.73 1,658,191 +0.28(+0.61%)
May 10, 2007 46.16 47.08 45.81 46.44 2,362,781 +0.05(+0.11%)
May 09, 2007 45.22 46.44 45.15 46.39 1,391,127 +0.99(+2.17%)
May 08, 2007 45.72 45.72 45.33 45.41 881,391 -0.38(-0.84%)
May 07, 2007 45.72 45.88 45.64 45.79 993,150 +0.17(+0.37%)
May 04, 2007 45.72 45.73 45.46 45.62 1,171,882 -0.05(-0.11%)
May 03, 2007 45.86 45.94 45.25 45.67 1,527,001 +0.35(+0.77%)
May 02, 2007 45.06 45.53 45.02 45.33 2,671,439 +0.13(+0.29%)
May 01, 2007 45.27 45.41 44.34 45.19 1,251,945 +0.06(+0.13%)
Apr 30, 2007 46.08 46.08 45.12 45.14 1,343,585 -0.90(-1.95%)
Apr 27, 2007 45.92 46.22 45.88 46.04 709,275 +0.01(+0.02%)
Apr 26, 2007 46.44 46.62 45.93 46.03 976,738 -0.41(-0.89%)
Apr 25, 2007 46.75 47.17 45.84 46.44 1,450,107 -0.31(-0.67%)
Apr 24, 2007 47.02 47.27 46.51 46.75 1,110,146 -0.13(-0.28%)
Apr 23, 2007 48.21 48.21 46.73 46.89 668,761 -0.07(-0.14%)
Apr 20, 2007 47.24 47.75 46.91 46.95 1,297,558 +0.20(+0.42%)
Apr 19, 2007 46.39 46.88 46.30 46.75 931,593 +0.17(+0.36%)
Apr 18, 2007 46.43 46.65 46.26 46.59 906,058 +0.12(+0.27%)
Apr 17, 2007 46.44 46.56 46.27 46.46 552,179 -0.01(-0.03%)
Apr 16, 2007 47.67 47.67 46.36 46.48 814,695 +0.07(+0.16%)
Apr 13, 2007 46.43 46.44 46.12 46.41 437,526 +0.06(+0.13%)
Apr 12, 2007 45.89 46.35 45.73 46.35 1,006,793 +0.32(+0.69%)
Apr 11, 2007 46.46 46.53 45.89 46.03 978,681 -0.46(-1.00%)
Apr 10, 2007 46.49 46.87 46.33 46.49 687,777 -0.15(-0.31%)
Apr 09, 2007 46.63 46.65 46.28 46.64 644,783 +0.07(+0.16%)
Apr 05, 2007 46.59 46.62 46.33 46.57 447,999 -0.02(-0.05%)
Apr 04, 2007 46.55 46.75 46.38 46.59 807,667 +0.09(+0.20%)
Apr 03, 2007 46.77 46.82 46.44 46.49 725,260 -0.20(-0.44%)
Apr 02, 2007 46.73 46.78 46.41 46.70 538,812 +0.07(+0.14%)
Mar 30, 2007 46.65 46.99 46.19 46.63 971,102 -0.12(-0.26%)
Mar 29, 2007 47.42 47.57 46.44 46.75 755,577 -0.35(-0.74%)
Mar 28, 2007 47.43 47.44 46.81 47.10 739,729 -0.48(-1.01%)
Mar 27, 2007 47.97 48.00 47.40 47.58 633,483 -0.46(-0.95%)
Mar 26, 2007 48.21 48.26 47.57 48.04 790,028 -0.17(-0.35%)
Mar 23, 2007 47.42 49.52 47.42 48.21 1,764,713 +0.64(+1.34%)
Mar 22, 2007 47.07 47.74 47.07 47.57 1,641,103 -0.12(-0.24%)
Mar 21, 2007 47.04 47.73 46.83 47.68 781,759 +0.65(+1.37%)
Mar 20, 2007 46.79 47.07 46.66 47.04 720,850 +0.17(+0.37%)
Mar 19, 2007 46.91 47.04 46.62 46.86 796,780 +0.37(+0.80%)
Mar 16, 2007 46.73 46.73 46.26 46.49 991,497 -0.15(-0.31%)
Mar 15, 2007 46.47 46.90 46.35 46.64 442,763 +0.17(+0.36%)
Mar 14, 2007 46.05 46.60 45.62 46.47 818,966 +0.42(+0.91%)
Mar 13, 2007 47.02 46.91 45.90 46.05 1,072,387 -0.97(-2.05%)
Mar 12, 2007 47.07 47.13 46.75 47.02 1,110,697 -0.04(-0.09%)
Mar 09, 2007 46.77 47.34 46.77 47.06 830,129 +0.52(+1.12%)
Mar 08, 2007 46.44 46.83 46.37 46.54 850,110 +0.44(+0.94%)
Mar 07, 2007 46.30 46.59 45.98 46.10 832,333 -0.49(-1.04%)
Mar 06, 2007 46.92 46.92 46.41 46.59 1,207,710 -0.09(-0.19%)
Mar 05, 2007 46.65 46.83 46.28 46.68 1,750,799 -0.44(-0.94%)
Mar 02, 2007 47.75 47.80 47.11 47.12 692,187 -0.92(-1.92%)
Mar 01, 2007 47.97 48.34 47.79 48.04 767,559 -0.17(-0.35%)
Feb 28, 2007 48.04 48.47 47.57 48.21 1,006,379 +0.24(+0.50%)
Feb 27, 2007 48.93 49.02 47.32 47.97 1,100,086 -1.10(-2.23%)
Feb 26, 2007 49.81 49.82 49.03 49.06 846,803 -0.24(-0.49%)
Feb 23, 2007 49.27 49.47 49.13 49.30 429,120 -0.27(-0.54%)
Feb 22, 2007 49.71 49.93 49.42 49.57 371,242 -0.17(-0.35%)
Feb 21, 2007 49.60 49.86 49.59 49.74 902,200 +0.05(+0.10%)
Feb 20, 2007 49.85 49.87 49.66 49.69 553,005 -0.01(-0.03%)
Feb 16, 2007 49.72 49.90 49.35 49.71 370,140 -0.19(-0.38%)
Feb 15, 2007 49.83 50.06 49.76 49.90 555,486 +0.07(+0.13%)
Feb 14, 2007 49.20 50.00 49.00 49.83 1,227,638 +0.70(+1.43%)
Feb 13, 2007 48.54 49.14 48.47 49.13 531,339 +0.59(+1.21%)
Feb 12, 2007 48.66 48.86 48.41 48.54 888,684 -0.12(-0.25%)
Feb 09, 2007 49.16 49.27 48.61 48.66 1,059,709 -0.44(-0.89%)
Feb 08, 2007 49.23 49.37 48.88 49.10 946,710 -0.11(-0.22%)
Feb 07, 2007 49.35 49.57 49.09 49.21 968,483 -0.14(-0.28%)
Feb 06, 2007 49.56 49.69 49.33 49.35 661,870 -0.17(-0.34%)
Feb 05, 2007 50.19 50.19 49.45 49.51 728,154 -0.51(-1.02%)
Feb 02, 2007 49.93 50.08 49.80 50.02 589,799 +0.09(+0.19%)
Feb 01, 2007 49.61 50.07 49.53 49.93 1,698,429 +0.32(+0.64%)
Jan 31, 2007 49.32 49.74 49.16 49.61 594,622 +0.28(+0.56%)
Jan 30, 2007 49.10 49.37 48.90 49.33 853,417 +0.17(+0.35%)
Jan 29, 2007 49.16 49.35 48.94 49.16 658,839 +0.05(+0.10%)
Jan 26, 2007 49.10 49.35 48.70 49.11 901,924 +0.01(+0.03%)
Jan 25, 2007 49.91 50.07 49.03 49.09 1,172,433 -0.82(-1.64%)
Jan 24, 2007 50.54 50.79 49.89 49.91 1,408,904 -0.65(-1.28%)
Jan 23, 2007 50.72 51.78 50.00 50.56 2,156,075 +0.87(+1.75%)
Jan 22, 2007 49.91 49.93 49.45 49.69 479,418 -0.26(-0.52%)
Jan 19, 2007 49.60 50.10 49.53 49.95 403,764 +0.44(+0.89%)
Jan 18, 2007 50.17 50.42 49.40 49.51 573,263 -0.49(-0.99%)
Jan 17, 2007 49.85 50.22 49.78 50.00 345,198 +0.02(+0.04%)
Jan 16, 2007 49.96 50.10 49.89 49.98 458,472 +0.13(+0.26%)
Jan 12, 2007 49.85 50.06 49.74 49.85 390,397 +0.00(+0.00%)
Jan 11, 2007 49.96 50.07 49.78 49.85 651,673 +0.28(+0.56%)
Jan 10, 2007 49.21 49.60 48.96 49.57 393,704 +0.18(+0.37%)
Jan 09, 2007 49.20 49.51 48.96 49.39 429,671 +0.28(+0.58%)
Jan 08, 2007 48.85 49.23 48.68 49.11 1,113,039 +0.25(+0.52%)
Jan 05, 2007 49.20 49.21 48.74 48.85 472,528 -0.34(-0.69%)
Jan 04, 2007 49.43 49.57 49.02 49.19 678,407 -0.21(-0.43%)
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.