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

Viasat Inc (NQ: VSAT )

15.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 34.66 34.98 33.82 34.43 94,284 -0.33(-0.95%)
Dec 28, 2007 34.99 35.38 34.68 34.76 196,214 +0.18(+0.52%)
Dec 27, 2007 36.16 36.30 34.56 34.58 124,263 -1.58(-4.37%)
Dec 26, 2007 35.72 36.49 34.89 36.16 168,739 +0.17(+0.47%)
Dec 24, 2007 35.70 36.18 35.37 35.99 39,759 +0.28(+0.78%)
Dec 21, 2007 34.62 35.71 34.33 35.71 521,866 +1.55(+4.54%)
Dec 20, 2007 33.79 34.21 32.95 34.16 221,004 +0.78(+2.34%)
Dec 19, 2007 31.57 33.94 31.28 33.38 291,721 +1.79(+5.67%)
Dec 18, 2007 31.73 31.86 31.10 31.59 159,544 +0.18(+0.57%)
Dec 17, 2007 32.24 32.30 31.40 31.41 95,240 -0.87(-2.70%)
Dec 14, 2007 32.87 33.45 32.26 32.28 63,668 -0.97(-2.92%)
Dec 13, 2007 33.12 33.42 32.57 33.25 110,711 -0.11(-0.33%)
Dec 12, 2007 33.84 33.99 32.94 33.36 78,217 +0.19(+0.57%)
Dec 11, 2007 33.81 34.34 32.86 33.17 124,740 -0.66(-1.95%)
Dec 10, 2007 34.29 34.29 33.31 33.83 102,520 -0.45(-1.31%)
Dec 07, 2007 34.14 34.34 33.46 34.28 88,760 +0.20(+0.59%)
Dec 06, 2007 33.02 34.20 33.02 34.08 106,033 +1.06(+3.21%)
Dec 05, 2007 32.72 33.50 32.42 33.02 126,508 +0.85(+2.64%)
Dec 04, 2007 32.47 32.55 31.88 32.17 110,596 -0.67(-2.04%)
Dec 03, 2007 33.28 33.32 32.56 32.84 160,818 -0.51(-1.53%)
Nov 30, 2007 33.08 33.86 32.88 33.35 213,724 +0.68(+2.08%)
Nov 29, 2007 32.94 33.15 32.46 32.67 85,497 -0.28(-0.85%)
Nov 28, 2007 32.13 33.08 31.87 32.95 115,103 +1.18(+3.71%)
Nov 27, 2007 31.20 31.91 31.00 31.77 184,320 +0.65(+2.09%)
Nov 26, 2007 31.37 31.62 31.03 31.12 116,005 -0.15(-0.48%)
Nov 23, 2007 31.35 31.44 30.87 31.27 38,542 +0.16(+0.51%)
Nov 21, 2007 31.56 31.85 30.90 31.11 73,089 -0.57(-1.80%)
Nov 20, 2007 32.15 32.60 31.16 31.68 158,859 -0.41(-1.28%)
Nov 19, 2007 32.43 32.51 31.91 32.09 100,282 -0.75(-2.28%)
Nov 16, 2007 32.50 33.16 32.12 32.84 150,116 +0.42(+1.30%)
Nov 15, 2007 32.71 32.71 31.57 32.42 178,026 -0.49(-1.49%)
Nov 14, 2007 32.58 32.99 32.12 32.91 126,069 +0.55(+1.70%)
Nov 13, 2007 32.27 32.50 31.87 32.36 227,056 +0.45(+1.41%)
Nov 12, 2007 31.85 32.65 31.65 31.91 167,898 -0.01(-0.03%)
Nov 09, 2007 32.99 33.08 31.62 31.92 164,814 -1.46(-4.37%)
Nov 08, 2007 32.97 33.55 32.27 33.38 199,138 +0.64(+1.95%)
Nov 07, 2007 33.01 33.39 32.60 32.74 183,784 -0.73(-2.18%)
Nov 06, 2007 33.00 33.59 32.87 33.47 183,344 +0.56(+1.70%)
Nov 05, 2007 32.26 33.02 31.81 32.91 303,117 +0.67(+2.08%)
Nov 02, 2007 30.43 32.24 29.88 32.24 391,909 +3.14(+10.79%)
Nov 01, 2007 30.53 30.53 28.23 29.10 263,143 -1.40(-4.59%)
Oct 31, 2007 30.57 30.65 29.90 30.50 152,913 +0.11(+0.36%)
Oct 30, 2007 30.66 31.05 30.23 30.39 102,266 -0.53(-1.71%)
Oct 29, 2007 30.84 31.34 30.59 30.92 92,254 +0.10(+0.32%)
Oct 26, 2007 30.24 30.98 30.24 30.82 89,157 +1.01(+3.39%)
Oct 25, 2007 30.63 31.01 29.71 29.81 216,065 -0.84(-2.74%)
Oct 24, 2007 31.28 31.28 30.10 30.65 196,098 -0.86(-2.73%)
Oct 23, 2007 31.25 31.53 30.75 31.51 135,093 +0.51(+1.65%)
Oct 22, 2007 30.24 31.04 30.15 31.00 276,300 +0.50(+1.64%)
Oct 19, 2007 31.26 31.26 30.49 30.50 236,948 -0.76(-2.43%)
Oct 18, 2007 31.24 31.58 31.07 31.26 178,015 -0.11(-0.35%)
Oct 17, 2007 30.46 31.60 30.25 31.37 274,743 +1.30(+4.32%)
Oct 16, 2007 29.92 30.49 29.75 30.07 92,143 -0.05(-0.17%)
Oct 15, 2007 30.38 30.78 29.51 30.12 261,159 -0.36(-1.18%)
Oct 12, 2007 31.07 31.17 29.82 30.48 431,440 -0.60(-1.93%)
Oct 11, 2007 32.25 32.31 30.96 31.08 165,355 -0.98(-3.06%)
Oct 10, 2007 32.45 32.67 31.97 32.06 105,581 -0.47(-1.44%)
Oct 09, 2007 32.50 32.70 31.90 32.53 129,613 +0.15(+0.46%)
Oct 08, 2007 33.06 33.20 32.04 32.38 165,317 -0.64(-1.94%)
Oct 05, 2007 32.50 33.32 32.33 33.02 184,538 +0.69(+2.13%)
Oct 04, 2007 32.00 32.35 31.50 32.33 174,193 +0.66(+2.08%)
Oct 03, 2007 31.35 32.50 30.97 31.67 197,510 +0.17(+0.54%)
Oct 02, 2007 31.36 31.50 31.01 31.50 150,606 +0.11(+0.35%)
Oct 01, 2007 30.88 31.53 30.67 31.39 235,587 +0.56(+1.82%)
Sep 28, 2007 31.04 31.10 30.56 30.83 178,224 -0.26(-0.84%)
Sep 27, 2007 31.16 31.67 30.59 31.09 294,743 -0.02(-0.06%)
Sep 26, 2007 31.46 31.81 31.04 31.11 216,101 -0.24(-0.77%)
Sep 25, 2007 31.30 31.59 30.94 31.35 229,780 -0.17(-0.54%)
Sep 24, 2007 32.50 32.63 31.44 31.52 235,008 -1.02(-3.13%)
Sep 21, 2007 32.75 32.75 32.25 32.54 296,799 +0.04(+0.12%)
Sep 20, 2007 32.50 32.97 32.02 32.50 211,718 -0.06(-0.18%)
Sep 19, 2007 30.91 32.60 30.74 32.56 242,880 +1.70(+5.51%)
Sep 18, 2007 29.27 30.92 29.15 30.86 211,556 +1.64(+5.61%)
Sep 17, 2007 29.60 29.66 28.93 29.22 192,327 -0.48(-1.62%)
Sep 14, 2007 29.00 29.71 28.49 29.70 195,890 +0.47(+1.61%)
Sep 13, 2007 29.40 29.86 29.10 29.23 96,767 -0.06(-0.20%)
Sep 12, 2007 29.54 29.74 28.74 29.29 97,975 -0.34(-1.15%)
Sep 11, 2007 28.37 29.71 28.23 29.63 94,658 +1.30(+4.59%)
Sep 10, 2007 28.70 28.95 28.05 28.33 93,393 -0.29(-1.01%)
Sep 07, 2007 29.57 29.97 28.50 28.62 143,813 -1.31(-4.38%)
Sep 06, 2007 29.35 30.00 29.22 29.93 108,023 +0.73(+2.50%)
Sep 05, 2007 30.14 30.24 29.20 29.20 184,463 -1.10(-3.63%)
Sep 04, 2007 30.33 30.92 30.17 30.30 148,097 -0.22(-0.72%)
Aug 31, 2007 30.37 30.85 30.19 30.52 78,438 +0.51(+1.70%)
Aug 30, 2007 29.83 30.29 29.49 30.01 70,898 -0.10(-0.33%)
Aug 29, 2007 29.58 30.19 29.25 30.11 114,271 +0.65(+2.21%)
Aug 28, 2007 30.42 30.59 29.46 29.46 118,192 -1.13(-3.69%)
Aug 27, 2007 30.87 31.01 30.48 30.59 59,248 -0.44(-1.42%)
Aug 24, 2007 30.82 31.07 30.52 31.03 94,676 +0.29(+0.94%)
Aug 23, 2007 30.97 31.02 30.48 30.74 90,767 -0.04(-0.13%)
Aug 22, 2007 31.67 31.97 30.50 30.78 129,523 -0.46(-1.47%)
Aug 21, 2007 31.12 31.75 30.78 31.24 63,617 -0.14(-0.45%)
Aug 20, 2007 32.10 32.49 30.69 31.38 100,740 -0.76(-2.36%)
Aug 17, 2007 32.75 32.95 31.72 32.14 214,669 +0.38(+1.20%)
Aug 16, 2007 30.13 32.25 29.92 31.76 256,255 +1.57(+5.20%)
Aug 15, 2007 30.44 31.26 30.09 30.19 159,797 -0.33(-1.08%)
Aug 14, 2007 31.63 31.86 30.45 30.52 221,992 -1.08(-3.42%)
Aug 13, 2007 31.77 31.85 29.95 31.60 288,571 -0.13(-0.41%)
Aug 10, 2007 28.97 32.95 28.14 31.73 369,117 +2.46(+8.40%)
Aug 09, 2007 25.75 29.60 25.20 29.27 596,106 +2.05(+7.53%)
Aug 08, 2007 28.50 29.22 26.89 27.22 360,218 -0.97(-3.44%)
Aug 07, 2007 28.60 28.79 27.11 28.19 260,165 -0.74(-2.56%)
Aug 06, 2007 29.13 29.21 28.24 28.93 151,037 -0.12(-0.41%)
Aug 03, 2007 29.34 30.70 28.95 29.05 189,319 -1.15(-3.81%)
Aug 02, 2007 29.11 30.94 28.88 30.20 244,645 +1.01(+3.46%)
Aug 01, 2007 28.60 29.38 28.51 29.19 189,076 +0.56(+1.96%)
Jul 31, 2007 29.26 29.39 28.56 28.63 136,228 -0.33(-1.14%)
Jul 30, 2007 28.71 29.27 28.44 28.96 99,112 +0.37(+1.29%)
Jul 27, 2007 29.18 29.70 28.57 28.59 140,560 -0.73(-2.49%)
Jul 26, 2007 30.42 30.45 28.95 29.32 155,736 -1.26(-4.12%)
Jul 25, 2007 30.56 31.45 29.90 30.58 166,620 +0.31(+1.02%)
Jul 24, 2007 31.70 31.82 30.13 30.27 139,101 -1.83(-5.70%)
Jul 23, 2007 32.06 32.57 31.76 32.10 101,731 +0.11(+0.34%)
Jul 20, 2007 32.53 32.61 31.73 31.99 147,957 -0.61(-1.87%)
Jul 19, 2007 31.88 32.81 31.88 32.60 124,341 +0.85(+2.68%)
Jul 18, 2007 31.58 32.03 31.26 31.75 121,775 -0.03(-0.09%)
Jul 17, 2007 31.49 32.32 31.47 31.78 96,331 +0.32(+1.02%)
Jul 16, 2007 32.17 32.24 31.15 31.46 135,540 -0.85(-2.63%)
Jul 13, 2007 32.21 32.49 31.73 32.31 64,582 +0.06(+0.19%)
Jul 12, 2007 31.74 32.65 31.70 32.25 156,325 +0.60(+1.90%)
Jul 11, 2007 31.24 31.72 31.22 31.65 166,014 +0.34(+1.09%)
Jul 10, 2007 31.80 32.05 31.23 31.31 142,454 -0.79(-2.46%)
Jul 09, 2007 32.00 32.23 31.74 32.10 57,451 +0.09(+0.28%)
Jul 06, 2007 32.10 32.27 31.92 32.01 67,745 -0.15(-0.47%)
Jul 05, 2007 32.02 32.44 31.85 32.16 83,496 +0.11(+0.34%)
Jul 03, 2007 32.40 32.46 31.80 32.05 102,092 -0.38(-1.17%)
Jul 02, 2007 32.19 32.65 32.00 32.43 219,397 +0.33(+1.03%)
Jun 29, 2007 31.55 32.15 31.40 32.10 302,402 +0.64(+2.03%)
Jun 28, 2007 31.19 31.69 31.19 31.46 173,022 +0.27(+0.87%)
Jun 27, 2007 29.65 31.38 29.61 31.19 198,705 +1.45(+4.88%)
Jun 26, 2007 30.19 30.90 29.67 29.74 199,799 -0.36(-1.20%)
Jun 25, 2007 30.04 30.50 29.68 30.10 212,569 +0.03(+0.10%)
Jun 22, 2007 30.67 31.00 29.80 30.07 163,708 -0.75(-2.43%)
Jun 21, 2007 30.76 30.90 30.35 30.82 81,276 -0.11(-0.36%)
Jun 20, 2007 31.39 31.50 30.87 30.93 154,000 -0.32(-1.02%)
Jun 19, 2007 30.78 31.53 30.56 31.25 161,100 +0.32(+1.03%)
Jun 18, 2007 31.27 31.42 30.79 30.93 96,600 -0.32(-1.02%)
Jun 15, 2007 31.90 31.90 30.89 31.25 244,900 -0.13(-0.41%)
Jun 14, 2007 31.18 31.96 31.18 31.38 114,800 +0.15(+0.48%)
Jun 13, 2007 30.63 31.42 30.32 31.23 104,900 +0.67(+2.19%)
Jun 12, 2007 31.01 31.32 30.43 30.56 116,900 -0.69(-2.21%)
Jun 11, 2007 31.18 31.60 30.78 31.25 139,743 -0.09(-0.29%)
Jun 08, 2007 30.98 31.38 30.85 31.34 85,960 +0.28(+0.90%)
Jun 07, 2007 31.43 31.71 30.90 31.06 149,857 -0.61(-1.93%)
Jun 06, 2007 31.47 31.82 31.29 31.67 105,472 -0.07(-0.22%)
Jun 05, 2007 31.90 31.99 31.42 31.74 70,179 -0.36(-1.12%)
Jun 04, 2007 32.10 32.44 31.82 32.10 92,266 -0.13(-0.40%)
Jun 01, 2007 32.40 32.99 31.84 32.23 315,284 -0.16(-0.49%)
May 31, 2007 32.59 32.77 32.05 32.39 106,662 -0.20(-0.61%)
May 30, 2007 31.79 32.59 31.61 32.59 117,393 +0.55(+1.72%)
May 29, 2007 31.63 32.35 31.63 32.04 110,031 +0.40(+1.26%)
May 25, 2007 31.60 32.09 31.53 31.64 116,985 +0.11(+0.35%)
May 24, 2007 32.40 32.68 31.34 31.53 186,066 -1.00(-3.07%)
May 23, 2007 32.45 33.25 32.37 32.53 179,846 +0.08(+0.25%)
May 22, 2007 31.85 32.46 31.50 32.45 169,249 +0.51(+1.60%)
May 21, 2007 31.50 32.26 31.49 31.94 157,502 +0.46(+1.46%)
May 18, 2007 30.39 31.73 30.04 31.48 247,606 +1.11(+3.65%)
May 17, 2007 30.76 30.77 30.07 30.37 247,987 -0.53(-1.72%)
May 16, 2007 30.85 31.08 30.15 30.90 344,648 +0.14(+0.46%)
May 15, 2007 33.77 34.34 30.57 30.76 894,265 -3.18(-9.37%)
May 14, 2007 34.24 34.43 33.76 33.94 138,206 -0.24(-0.70%)
May 11, 2007 33.56 34.23 33.52 34.18 61,608 +0.71(+2.12%)
May 10, 2007 33.99 33.99 33.12 33.47 152,350 -0.78(-2.28%)
May 09, 2007 34.26 34.42 34.10 34.25 85,443 -0.10(-0.29%)
May 08, 2007 34.78 35.00 34.04 34.35 95,944 -0.55(-1.58%)
May 07, 2007 34.78 35.03 34.40 34.90 113,160 +0.18(+0.52%)
May 04, 2007 34.89 35.15 34.36 34.72 109,898 -0.07(-0.20%)
May 03, 2007 34.52 34.84 34.30 34.79 73,697 +0.28(+0.81%)
May 02, 2007 34.14 34.74 33.73 34.51 92,729 +0.32(+0.94%)
May 01, 2007 34.24 34.35 33.57 34.19 99,012 -0.11(-0.32%)
Apr 30, 2007 34.70 34.82 34.24 34.30 182,615 -0.41(-1.18%)
Apr 27, 2007 34.90 35.00 34.31 34.71 120,946 -0.12(-0.34%)
Apr 26, 2007 34.52 35.87 34.33 34.83 409,973 +0.67(+1.96%)
Apr 25, 2007 33.62 34.30 33.53 34.16 261,638 +0.90(+2.71%)
Apr 24, 2007 32.94 33.26 32.32 33.26 100,640 +0.32(+0.97%)
Apr 23, 2007 32.92 33.16 32.73 32.94 124,933 -0.11(-0.33%)
Apr 20, 2007 32.65 33.10 32.40 33.05 181,557 +0.68(+2.10%)
Apr 19, 2007 32.54 32.77 32.15 32.37 92,408 -0.25(-0.77%)
Apr 18, 2007 32.44 32.93 32.43 32.62 108,309 -0.03(-0.09%)
Apr 17, 2007 32.98 33.01 32.40 32.65 122,104 -0.41(-1.24%)
Apr 16, 2007 32.18 33.40 32.18 33.06 137,796 +0.93(+2.89%)
Apr 13, 2007 31.02 32.13 31.02 32.13 353,409 +1.06(+3.41%)
Apr 12, 2007 32.41 32.50 30.97 31.07 399,088 -1.52(-4.66%)
Apr 11, 2007 32.51 33.09 32.40 32.59 131,996 +0.24(+0.74%)
Apr 10, 2007 32.76 32.87 31.88 32.35 176,899 -0.46(-1.40%)
Apr 09, 2007 33.08 33.16 32.51 32.81 98,157 -0.45(-1.35%)
Apr 05, 2007 32.93 33.52 32.90 33.26 54,120 +0.29(+0.88%)
Apr 04, 2007 33.10 33.61 32.89 32.97 110,587 -0.25(-0.75%)
Apr 03, 2007 33.01 33.71 32.80 33.22 71,210 +0.26(+0.79%)
Apr 02, 2007 33.08 33.30 32.54 32.96 89,370 -0.01(-0.03%)
Mar 30, 2007 32.73 33.24 32.61 32.97 107,307 +0.13(+0.40%)
Mar 29, 2007 32.38 32.84 31.89 32.84 381,166 +0.28(+0.86%)
Mar 28, 2007 32.75 32.98 32.34 32.56 361,685 -0.24(-0.73%)
Mar 27, 2007 33.30 33.35 32.78 32.80 165,337 -0.67(-2.00%)
Mar 26, 2007 33.42 33.90 33.13 33.47 142,241 -0.01(-0.03%)
Mar 23, 2007 33.95 33.97 33.29 33.48 110,174 -0.52(-1.53%)
Mar 22, 2007 34.17 34.27 33.30 34.00 72,078 -0.11(-0.32%)
Mar 21, 2007 33.50 34.12 33.12 34.11 105,025 +0.59(+1.76%)
Mar 20, 2007 33.37 33.64 33.07 33.52 149,554 +0.05(+0.15%)
Mar 19, 2007 33.75 34.14 33.34 33.47 90,802 -0.20(-0.59%)
Mar 16, 2007 33.42 34.15 33.32 33.67 303,260 +0.20(+0.60%)
Mar 15, 2007 33.24 33.73 32.89 33.47 179,210 +0.28(+0.84%)
Mar 14, 2007 32.46 33.23 32.15 33.19 113,338 +0.67(+2.06%)
Mar 13, 2007 33.56 33.29 32.50 32.52 131,340 -1.04(-3.10%)
Mar 12, 2007 33.22 33.70 32.89 33.56 89,229 +0.29(+0.87%)
Mar 09, 2007 33.37 33.77 33.16 33.27 88,544 +0.11(+0.33%)
Mar 08, 2007 33.00 33.86 32.97 33.16 107,735 +0.37(+1.13%)
Mar 07, 2007 32.96 33.27 32.30 32.79 112,339 -0.26(-0.79%)
Mar 06, 2007 31.85 33.30 31.82 33.05 125,868 +1.17(+3.67%)
Mar 05, 2007 32.16 33.18 31.68 31.88 177,029 -0.74(-2.27%)
Mar 02, 2007 33.34 33.51 32.50 32.62 182,713 -0.99(-2.95%)
Mar 01, 2007 33.46 33.96 32.31 33.61 205,555 -0.55(-1.61%)
Feb 28, 2007 32.82 34.46 32.07 34.16 384,515 +0.45(+1.33%)
Feb 27, 2007 35.36 35.36 33.29 33.71 211,024 -1.69(-4.77%)
Feb 26, 2007 35.84 36.00 34.95 35.40 144,366 -0.20(-0.56%)
Feb 23, 2007 35.01 35.83 34.76 35.60 177,040 +0.42(+1.19%)
Feb 22, 2007 35.50 35.50 34.75 35.18 170,212 -0.36(-1.01%)
Feb 21, 2007 35.28 35.65 34.92 35.54 410,999 +0.24(+0.68%)
Feb 20, 2007 33.53 35.53 33.08 35.30 318,758 +1.62(+4.81%)
Feb 16, 2007 33.90 33.90 33.50 33.68 132,799 -0.22(-0.65%)
Feb 15, 2007 33.68 34.05 33.60 33.90 156,416 +0.12(+0.36%)
Feb 14, 2007 32.94 34.04 32.94 33.78 401,925 +0.88(+2.67%)
Feb 13, 2007 33.06 33.44 32.77 32.90 195,052 -0.02(-0.06%)
Feb 12, 2007 33.31 33.31 32.63 32.92 134,676 -0.39(-1.17%)
Feb 09, 2007 33.30 34.10 33.23 33.31 387,976 +0.39(+1.18%)
Feb 08, 2007 33.17 33.17 32.70 32.92 112,778 -0.23(-0.69%)
Feb 07, 2007 32.49 33.17 32.29 33.15 211,466 +0.81(+2.50%)
Feb 06, 2007 32.00 32.59 31.94 32.34 298,236 +0.30(+0.94%)
Feb 05, 2007 31.77 32.10 31.50 32.04 475,433 +0.19(+0.60%)
Feb 02, 2007 32.81 33.05 31.53 31.85 443,297 -0.82(-2.51%)
Feb 01, 2007 32.99 33.04 32.53 32.67 151,567 -0.30(-0.91%)
Jan 31, 2007 33.26 33.40 32.65 32.97 282,100 -0.27(-0.81%)
Jan 30, 2007 32.66 33.27 32.64 33.24 558,479 +0.49(+1.50%)
Jan 29, 2007 31.95 33.07 31.82 32.75 276,612 +0.35(+1.08%)
Jan 26, 2007 31.10 32.40 31.03 32.40 406,370 +1.37(+4.42%)
Jan 25, 2007 30.33 31.08 29.57 31.03 313,609 +0.64(+2.11%)
Jan 24, 2007 29.50 30.41 29.45 30.39 79,111 +1.01(+3.44%)
Jan 23, 2007 29.26 29.56 29.25 29.38 63,711 +0.03(+0.10%)
Jan 22, 2007 29.71 29.71 28.96 29.35 88,604 -0.44(-1.48%)
Jan 19, 2007 29.58 29.93 29.36 29.79 58,391 +0.12(+0.40%)
Jan 18, 2007 29.96 29.99 29.52 29.67 87,075 -0.36(-1.20%)
Jan 17, 2007 30.48 30.48 29.91 30.03 55,589 -0.52(-1.70%)
Jan 16, 2007 30.68 30.83 30.19 30.55 199,197 -0.08(-0.26%)
Jan 12, 2007 30.09 30.65 29.91 30.63 156,840 +0.23(+0.76%)
Jan 11, 2007 29.48 30.44 29.40 30.40 256,617 +0.91(+3.09%)
Jan 10, 2007 29.53 29.62 29.13 29.49 56,498 -0.18(-0.61%)
Jan 09, 2007 29.76 29.87 29.12 29.67 108,416 -0.06(-0.20%)
Jan 08, 2007 29.48 30.00 29.48 29.73 180,630 +0.19(+0.64%)
Jan 05, 2007 29.63 29.71 28.96 29.54 159,965 -0.25(-0.84%)
Jan 04, 2007 29.57 30.00 27.68 29.79 180,948 +0.06(+0.20%)
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.