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

DIRECTV (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 36.67 37.02 36.21 36.24 13,662,700 -0.30(-0.82%)
Apr 29, 2010 35.88 36.76 35.72 36.54 9,159,100 +0.83(+2.32%)
Apr 28, 2010 36.11 36.24 35.35 35.71 8,321,700 -0.35(-0.97%)
Apr 27, 2010 37.00 37.19 35.90 36.06 8,578,000 -0.95(-2.57%)
Apr 26, 2010 36.65 37.07 36.50 37.01 7,202,600 +0.37(+1.01%)
Apr 23, 2010 36.16 36.65 35.89 36.64 7,001,000 +0.46(+1.27%)
Apr 22, 2010 35.97 36.24 35.61 36.18 8,438,800 +0.09(+0.25%)
Apr 21, 2010 36.02 36.22 35.85 36.09 8,369,800 -0.01(-0.03%)
Apr 20, 2010 36.08 36.36 36.01 36.10 7,358,000 -0.06(-0.17%)
Apr 19, 2010 35.59 36.21 35.43 36.16 7,544,300 +0.61(+1.72%)
Apr 16, 2010 36.12 36.32 35.39 35.55 12,109,800 -0.65(-1.80%)
Apr 15, 2010 36.17 36.30 36.10 36.20 6,675,300 -0.09(-0.25%)
Apr 14, 2010 35.15 36.31 35.05 36.29 16,972,500 +0.89(+2.51%)
Apr 13, 2010 35.31 35.51 34.99 35.40 7,552,100 +0.10(+0.28%)
Apr 12, 2010 35.40 35.79 35.24 35.30 10,056,200 +0.05(+0.14%)
Apr 09, 2010 34.56 35.32 34.29 35.25 8,783,400 +0.49(+1.41%)
Apr 08, 2010 34.73 35.10 34.55 34.76 12,924,600 +0.08(+0.23%)
Apr 07, 2010 34.60 34.93 34.26 34.68 13,369,300 -0.06(-0.17%)
Apr 06, 2010 34.57 34.90 34.42 34.74 5,800,700 +0.05(+0.14%)
Apr 05, 2010 34.30 35.01 34.30 34.69 9,755,800 +0.42(+1.23%)
Apr 02, 2010 34.27 34.27 34.27 34.27 0 +0.00(+0.00%)
Apr 01, 2010 34.14 34.36 33.96 34.27 10,850,100 +0.46(+1.36%)
Mar 31, 2010 32.88 33.91 32.88 33.81 11,536,200 +0.88(+2.67%)
Mar 30, 2010 33.32 33.38 32.85 32.93 10,252,200 -0.30(-0.90%)
Mar 29, 2010 33.45 33.57 33.00 33.23 9,387,300 -0.23(-0.69%)
Mar 26, 2010 33.38 33.64 33.17 33.46 6,822,800 +0.08(+0.24%)
Mar 25, 2010 34.00 34.00 33.38 33.38 9,995,100 -0.41(-1.21%)
Mar 24, 2010 34.14 34.14 33.58 33.79 9,360,400 -0.21(-0.62%)
Mar 23, 2010 34.21 34.21 33.63 34.00 8,420,800 +0.00(+0.00%)
Mar 22, 2010 33.28 34.20 33.17 34.00 11,811,500 +0.58(+1.74%)
Mar 19, 2010 34.34 34.62 32.85 33.42 25,872,500 -1.18(-3.41%)
Mar 18, 2010 34.36 34.75 34.24 34.60 5,180,600 +0.25(+0.73%)
Mar 17, 2010 34.87 34.93 34.20 34.35 6,956,500 -0.33(-0.95%)
Mar 16, 2010 34.53 34.96 34.53 34.68 7,202,200 -0.05(-0.14%)
Mar 15, 2010 34.97 35.10 34.51 34.73 8,005,900 -0.14(-0.40%)
Mar 12, 2010 34.95 34.98 34.50 34.87 6,172,000 -0.04(-0.11%)
Mar 11, 2010 34.96 35.03 34.75 34.91 8,918,000 -0.14(-0.40%)
Mar 10, 2010 34.71 35.06 34.60 35.05 5,536,800 +0.27(+0.78%)
Mar 09, 2010 34.64 34.84 34.55 34.78 6,933,500 +0.00(+0.00%)
Mar 08, 2010 34.94 34.95 34.51 34.78 6,781,200 -0.17(-0.49%)
Mar 05, 2010 34.80 35.18 34.78 34.95 8,734,000 +0.21(+0.60%)
Mar 04, 2010 34.40 34.82 33.85 34.74 8,299,900 +0.48(+1.40%)
Mar 03, 2010 34.75 34.82 34.13 34.26 8,811,900 -0.35(-1.01%)
Mar 02, 2010 34.41 34.79 34.26 34.61 7,587,700 +0.40(+1.17%)
Mar 01, 2010 33.73 34.60 33.73 34.21 9,356,800 +0.36(+1.06%)
Feb 26, 2010 33.66 33.97 33.28 33.85 7,741,500 +0.32(+0.95%)
Feb 25, 2010 33.41 33.65 33.22 33.53 11,228,700 -0.06(-0.18%)
Feb 24, 2010 33.71 33.85 33.44 33.59 10,519,100 +0.17(+0.51%)
Feb 23, 2010 33.55 34.19 33.36 33.42 11,343,400 -0.29(-0.86%)
Feb 22, 2010 33.75 34.04 33.63 33.71 8,546,200 +0.07(+0.21%)
Feb 19, 2010 32.90 33.81 32.90 33.64 12,353,100 +0.68(+2.06%)
Feb 18, 2010 31.85 33.48 31.80 32.96 27,396,300 +1.31(+4.14%)
Feb 17, 2010 30.97 31.83 30.88 31.65 13,329,800 +0.75(+2.43%)
Feb 16, 2010 30.88 31.37 30.71 30.90 8,248,700 +0.21(+0.68%)
Feb 15, 2010 30.69 30.69 30.69 30.69 0 +0.00(+0.00%)
Feb 12, 2010 30.52 30.98 30.52 30.69 9,035,500 -0.54(-1.73%)
Feb 11, 2010 30.89 31.42 30.76 31.23 5,863,400 +0.30(+0.97%)
Feb 10, 2010 30.99 31.33 30.86 30.93 6,688,300 -0.21(-0.67%)
Feb 09, 2010 30.77 31.68 30.77 31.14 9,434,600 +0.80(+2.64%)
Feb 08, 2010 30.65 30.65 30.25 30.34 9,400,400 -0.28(-0.91%)
Feb 05, 2010 30.47 31.08 29.83 30.62 11,668,500 +0.15(+0.49%)
Feb 04, 2010 31.17 31.18 30.46 30.47 12,051,400 -0.81(-2.59%)
Feb 03, 2010 31.43 31.62 31.19 31.28 10,114,600 -0.33(-1.04%)
Feb 02, 2010 31.43 31.65 30.95 31.61 11,052,200 +0.17(+0.54%)
Feb 01, 2010 30.37 31.55 30.37 31.44 10,749,400 +1.09(+3.59%)
Jan 29, 2010 30.88 31.08 30.32 30.35 13,924,600 -0.29(-0.95%)
Jan 28, 2010 30.81 31.13 30.34 30.64 12,316,500 -0.36(-1.16%)
Jan 27, 2010 30.48 31.34 30.26 31.00 15,794,300 +0.33(+1.08%)
Jan 26, 2010 30.89 31.09 30.46 30.67 9,237,500 -0.42(-1.35%)
Jan 25, 2010 31.46 31.50 30.84 31.09 12,569,400 -0.29(-0.92%)
Jan 22, 2010 31.89 32.00 31.20 31.38 15,192,700 -0.75(-2.33%)
Jan 21, 2010 33.29 33.29 32.04 32.13 17,951,500 -1.05(-3.16%)
Jan 20, 2010 33.36 33.60 32.75 33.18 12,054,700 -0.50(-1.48%)
Jan 19, 2010 33.37 33.90 33.19 33.68 6,308,100 +0.36(+1.08%)
Jan 18, 2010 33.32 33.32 33.32 33.32 0 +0.00(+0.00%)
Jan 15, 2010 33.90 33.96 32.58 33.32 10,995,300 -0.22(-0.66%)
Jan 14, 2010 33.21 33.69 33.21 33.54 5,038,600 +0.04(+0.12%)
Jan 13, 2010 33.00 33.70 33.00 33.50 8,766,600 +0.46(+1.39%)
Jan 12, 2010 33.59 33.65 32.85 33.04 13,371,000 -0.61(-1.81%)
Jan 11, 2010 34.22 34.22 33.43 33.65 12,840,000 -0.47(-1.38%)
Jan 08, 2010 33.72 34.42 33.53 34.12 19,770,200 +0.25(+0.74%)
Jan 07, 2010 33.11 34.02 33.11 33.87 10,939,200 +0.45(+1.35%)
Jan 06, 2010 33.52 33.92 32.84 33.42 19,189,800 -0.50(-1.47%)
Jan 05, 2010 33.75 34.00 33.34 33.92 11,079,800 +0.18(+0.53%)
Jan 04, 2010 33.83 33.99 33.67 33.74 11,733,800 +0.39(+1.17%)
Jan 01, 2010 33.35 33.35 33.35 33.35 0 +0.00(+0.00%)
Dec 31, 2009 33.42 33.81 33.29 33.35 7,573,000 -0.10(-0.30%)
Dec 30, 2009 33.56 33.91 33.36 33.45 5,187,600 -0.20(-0.59%)
Dec 29, 2009 34.04 34.07 33.64 33.65 5,082,100 -0.29(-0.85%)
Dec 28, 2009 34.12 34.25 33.62 33.94 6,396,300 -0.03(-0.09%)
Dec 25, 2009 33.65 34.00 33.65 33.97 3,045,749 +0.00(+0.00%)
Dec 24, 2009 33.65 34.00 33.65 33.97 3,045,800 +0.18(+0.53%)
Dec 23, 2009 33.85 33.87 33.21 33.79 6,047,700 +0.10(+0.30%)
Dec 22, 2009 34.03 34.03 33.59 33.69 7,576,800 -0.11(-0.33%)
Dec 21, 2009 33.27 34.02 33.11 33.80 10,097,400 +0.76(+2.30%)
Dec 18, 2009 32.72 33.23 32.44 33.04 17,850,200 +0.29(+0.89%)
Dec 17, 2009 33.00 33.00 32.64 32.75 9,801,200 -0.33(-1.00%)
Dec 16, 2009 33.36 33.69 32.99 33.08 8,047,000 -0.14(-0.42%)
Dec 15, 2009 33.00 33.40 32.99 33.22 11,325,100 +0.13(+0.39%)
Dec 14, 2009 33.14 33.62 32.96 33.09 10,174,100 +0.09(+0.27%)
Dec 11, 2009 33.21 33.26 32.87 33.00 15,613,900 +0.12(+0.36%)
Dec 10, 2009 33.03 33.26 32.78 32.88 16,162,200 -0.08(-0.24%)
Dec 09, 2009 32.63 33.11 32.60 32.96 11,654,600 +0.18(+0.55%)
Dec 08, 2009 32.60 33.03 32.32 32.78 16,937,400 +0.10(+0.31%)
Dec 07, 2009 32.50 32.93 32.38 32.68 8,825,600 +0.02(+0.06%)
Dec 04, 2009 32.22 32.73 31.93 32.66 16,203,700 +0.76(+2.38%)
Dec 03, 2009 31.50 32.15 31.42 31.90 9,768,400 +0.34(+1.08%)
Dec 02, 2009 31.40 31.78 31.10 31.56 9,021,100 +0.06(+0.19%)
Dec 01, 2009 31.82 32.18 31.40 31.50 16,014,200 -0.13(-0.41%)
Nov 30, 2009 31.26 32.15 31.05 31.63 12,915,000 +0.03(+0.09%)
Nov 27, 2009 30.95 31.79 30.95 31.60 7,635,200 -0.29(-0.91%)
Nov 26, 2009 32.00 32.07 31.79 31.89 9,664,322 +0.00(+0.00%)
Nov 25, 2009 32.00 32.07 31.79 31.89 9,664,400 -0.02(-0.06%)
Nov 24, 2009 31.83 32.30 31.57 31.91 19,503,600 +0.32(+1.01%)
Nov 23, 2009 31.81 31.87 31.39 31.59 16,988,300 +0.05(+0.16%)
Nov 20, 2009 31.40 32.07 30.88 31.54 37,610,600 +0.04(+0.13%)
Nov 19, 2009 31.24 31.80 30.29 31.50 114,071,904 +0.46(+1.48%)
Nov 18, 2009 31.00 31.25 30.64 31.04 31,202,400 +0.11(+0.36%)
Nov 17, 2009 30.29 31.01 30.08 30.93 25,831,900 +0.62(+2.05%)
Nov 16, 2009 29.94 30.42 29.66 30.31 18,793,300 +0.49(+1.64%)
Nov 13, 2009 29.59 30.04 29.24 29.82 12,441,700 +0.75(+2.58%)
Nov 12, 2009 29.57 29.75 28.91 29.07 10,675,100 -0.37(-1.26%)
Nov 11, 2009 29.50 30.07 29.18 29.44 15,723,000 +0.33(+1.13%)
Nov 10, 2009 28.72 29.16 28.55 29.11 18,624,000 +0.54(+1.89%)
Nov 09, 2009 28.80 29.07 28.42 28.57 17,665,600 -0.02(-0.07%)
Nov 06, 2009 28.48 29.42 28.04 28.59 24,740,700 +0.05(+0.18%)
Nov 05, 2009 26.48 28.75 26.10 28.54 43,757,300 +1.70(+6.33%)
Nov 04, 2009 26.64 27.66 26.22 26.84 15,191,800 +0.37(+1.40%)
Nov 03, 2009 26.46 26.65 26.06 26.47 10,376,200 -0.08(-0.30%)
Nov 02, 2009 26.23 26.94 26.01 26.55 13,250,000 +0.25(+0.95%)
Oct 30, 2009 26.09 26.82 25.87 26.30 18,922,000 +0.16(+0.61%)
Oct 29, 2009 25.53 26.25 25.29 26.14 10,949,100 +0.70(+2.75%)
Oct 28, 2009 25.61 25.73 25.16 25.44 16,593,400 -0.14(-0.55%)
Oct 27, 2009 26.22 26.38 25.41 25.58 24,185,700 -0.56(-2.14%)
Oct 26, 2009 26.38 26.86 26.02 26.14 8,267,000 -0.28(-1.06%)
Oct 23, 2009 26.85 27.07 26.32 26.42 6,842,900 -0.71(-2.62%)
Oct 22, 2009 26.97 27.24 26.70 27.13 7,493,600 +0.26(+0.97%)
Oct 21, 2009 27.00 27.65 26.75 26.87 13,391,600 -0.40(-1.47%)
Oct 20, 2009 27.00 27.47 26.97 27.27 15,858,700 -0.07(-0.26%)
Oct 19, 2009 27.00 27.44 26.82 27.34 9,731,400 +0.48(+1.79%)
Oct 16, 2009 26.41 26.97 26.14 26.86 16,122,900 +0.33(+1.24%)
Oct 15, 2009 26.76 27.05 26.46 26.53 9,620,700 -0.19(-0.71%)
Oct 14, 2009 26.71 26.80 26.37 26.72 10,938,100 +0.13(+0.49%)
Oct 13, 2009 26.88 26.97 26.40 26.59 16,682,200 -0.33(-1.23%)
Oct 12, 2009 27.35 27.78 26.70 26.92 9,028,500 -0.52(-1.90%)
Oct 09, 2009 27.17 27.71 27.13 27.44 8,535,300 +0.20(+0.73%)
Oct 08, 2009 27.50 27.75 27.16 27.24 12,466,800 -0.29(-1.05%)
Oct 07, 2009 27.46 27.53 27.17 27.53 6,947,700 +0.03(+0.11%)
Oct 06, 2009 27.16 27.75 26.84 27.50 14,038,000 +0.46(+1.70%)
Oct 05, 2009 27.52 27.59 26.71 27.04 11,890,700 -0.06(-0.22%)
Oct 02, 2009 27.20 27.68 26.98 27.10 16,876,600 -0.38(-1.38%)
Oct 01, 2009 27.72 27.88 27.21 27.48 17,551,600 -0.10(-0.36%)
Sep 30, 2009 27.53 27.99 27.04 27.58 16,230,300 +0.10(+0.36%)
Sep 29, 2009 27.47 27.83 27.14 27.48 7,389,800 -0.03(-0.11%)
Sep 28, 2009 26.66 27.68 26.65 27.51 9,240,900 +0.70(+2.61%)
Sep 25, 2009 26.89 27.16 26.44 26.81 14,636,800 +0.21(+0.79%)
Sep 24, 2009 26.50 26.86 26.39 26.60 16,112,200 -0.06(-0.23%)
Sep 23, 2009 27.30 27.48 26.64 26.66 10,358,500 -0.62(-2.27%)
Sep 22, 2009 26.88 27.35 26.72 27.28 17,109,600 +0.49(+1.83%)
Sep 21, 2009 26.14 26.90 25.41 26.79 12,867,000 +0.46(+1.75%)
Sep 18, 2009 26.27 26.44 26.00 26.33 26,391,500 +0.27(+1.04%)
Sep 17, 2009 26.00 26.43 25.95 26.06 11,047,300 +0.10(+0.39%)
Sep 16, 2009 25.44 26.02 25.24 25.96 28,382,000 +0.40(+1.56%)
Sep 15, 2009 25.59 25.99 25.46 25.56 18,993,700 -0.54(-2.07%)
Sep 14, 2009 25.36 26.11 25.15 26.10 9,839,000 +0.56(+2.19%)
Sep 11, 2009 25.45 25.68 25.27 25.54 10,806,300 +0.02(+0.08%)
Sep 10, 2009 25.01 25.62 24.85 25.52 18,378,400 +0.50(+2.00%)
Sep 09, 2009 25.12 25.24 24.94 25.02 12,034,500 -0.04(-0.16%)
Sep 08, 2009 24.93 25.06 24.78 25.06 7,527,000 +0.01(+0.04%)
Sep 07, 2009 24.85 25.05 24.57 25.05 5,524,262 +0.00(+0.00%)
Sep 04, 2009 24.85 25.05 24.57 25.05 5,524,300 +0.43(+1.75%)
Sep 03, 2009 24.44 24.62 24.28 24.62 6,365,600 +0.23(+0.94%)
Sep 02, 2009 24.28 24.57 24.20 24.39 7,325,400 -0.05(-0.20%)
Sep 01, 2009 24.58 25.02 24.35 24.44 8,697,200 -0.32(-1.29%)
Aug 31, 2009 24.83 24.94 24.41 24.76 9,517,400 -0.18(-0.72%)
Aug 28, 2009 24.80 25.00 24.46 24.94 10,326,200 +0.06(+0.24%)
Aug 27, 2009 24.84 24.98 24.55 24.88 6,045,800 -0.05(-0.20%)
Aug 26, 2009 24.87 25.02 24.61 24.93 7,071,300 -0.02(-0.08%)
Aug 25, 2009 24.90 25.20 24.83 24.95 9,156,100 +0.01(+0.04%)
Aug 24, 2009 24.71 25.00 24.64 24.94 8,764,300 +0.14(+0.56%)
Aug 21, 2009 24.85 25.02 24.60 24.80 11,777,600 +0.15(+0.61%)
Aug 20, 2009 24.57 24.81 24.27 24.65 9,105,100 +0.06(+0.24%)
Aug 19, 2009 23.55 24.66 23.50 24.59 11,595,000 +0.73(+3.06%)
Aug 18, 2009 24.01 24.05 23.58 23.86 9,814,300 -0.19(-0.79%)
Aug 17, 2009 24.16 24.34 23.95 24.05 7,450,200 -0.59(-2.39%)
Aug 14, 2009 24.67 24.80 24.21 24.64 7,830,200 -0.17(-0.69%)
Aug 13, 2009 24.79 25.00 24.41 24.81 7,771,400 +0.11(+0.45%)
Aug 12, 2009 24.23 24.99 23.98 24.70 11,820,000 +0.43(+1.77%)
Aug 11, 2009 24.15 24.45 23.71 24.27 10,967,800 +0.12(+0.50%)
Aug 10, 2009 24.80 24.80 23.94 24.15 13,067,300 -0.54(-2.19%)
Aug 07, 2009 24.79 25.27 24.38 24.69 18,312,900 -0.15(-0.60%)
Aug 06, 2009 25.88 26.33 24.47 24.84 21,034,800 -0.92(-3.57%)
Aug 05, 2009 26.24 26.36 25.39 25.76 12,243,900 -0.39(-1.49%)
Aug 04, 2009 26.18 26.51 26.03 26.15 8,734,400 -0.13(-0.49%)
Aug 03, 2009 25.89 26.41 25.89 26.28 10,160,300 +0.38(+1.47%)
Jul 31, 2009 25.87 26.11 25.65 25.90 9,456,800 +0.02(+0.08%)
Jul 30, 2009 26.30 26.49 25.77 25.88 11,154,000 -0.22(-0.84%)
Jul 29, 2009 25.97 26.25 25.85 26.10 10,019,600 +0.05(+0.19%)
Jul 28, 2009 26.12 26.18 25.70 26.05 7,418,900 -0.01(-0.04%)
Jul 27, 2009 25.65 26.10 25.44 26.06 10,923,000 +0.47(+1.84%)
Jul 24, 2009 25.41 25.64 25.08 25.59 6,711,900 +0.18(+0.71%)
Jul 23, 2009 24.75 25.53 24.51 25.41 10,411,500 +0.74(+3.00%)
Jul 22, 2009 24.91 24.91 24.52 24.67 9,765,300 -0.25(-1.00%)
Jul 21, 2009 24.77 24.92 24.55 24.92 8,435,700 +0.09(+0.36%)
Jul 20, 2009 24.69 24.91 24.50 24.83 7,641,000 +0.16(+0.65%)
Jul 17, 2009 24.86 24.86 24.52 24.67 9,749,900 -0.10(-0.40%)
Jul 16, 2009 24.80 24.87 24.48 24.77 7,238,700 +0.04(+0.16%)
Jul 15, 2009 24.23 24.85 24.10 24.73 13,296,600 +0.94(+3.95%)
Jul 14, 2009 23.61 23.90 23.44 23.79 7,722,800 +0.13(+0.55%)
Jul 13, 2009 23.41 23.69 23.11 23.66 8,492,500 +0.19(+0.81%)
Jul 10, 2009 23.15 23.66 23.07 23.47 8,841,800 +0.12(+0.51%)
Jul 09, 2009 23.24 23.54 23.17 23.35 8,749,700 +0.16(+0.69%)
Jul 08, 2009 23.02 23.56 23.02 23.19 15,541,600 +0.27(+1.18%)
Jul 07, 2009 23.81 23.82 22.81 22.92 11,329,300 -0.80(-3.37%)
Jul 06, 2009 24.04 24.04 23.42 23.72 8,071,000 -0.27(-1.13%)
Jul 02, 2009 24.40 24.46 23.65 23.99 7,564,100 -0.63(-2.56%)
Jul 01, 2009 24.98 25.09 24.54 24.62 8,453,900 -0.09(-0.36%)
Jun 30, 2009 25.14 25.18 24.44 24.71 12,134,100 -0.31(-1.24%)
Jun 29, 2009 24.57 25.09 24.25 25.02 10,197,400 +0.45(+1.83%)
Jun 26, 2009 24.56 24.90 24.22 24.57 13,880,600 +0.05(+0.20%)
Jun 25, 2009 24.31 24.72 24.05 24.52 10,692,000 +0.33(+1.36%)
Jun 24, 2009 23.72 24.40 23.66 24.19 10,390,100 +0.44(+1.85%)
Jun 23, 2009 23.51 24.40 23.51 23.75 11,146,100 +0.18(+0.76%)
Jun 22, 2009 23.41 23.78 23.24 23.57 13,983,800 -0.11(-0.46%)
Jun 19, 2009 23.25 23.80 23.14 23.68 19,298,900 +0.97(+4.27%)
Jun 18, 2009 22.73 22.95 22.45 22.71 9,334,300 -0.01(-0.04%)
Jun 17, 2009 22.52 22.96 22.48 22.72 13,142,900 +0.38(+1.70%)
Jun 16, 2009 22.59 22.69 22.19 22.34 8,373,300 -0.01(-0.04%)
Jun 15, 2009 22.93 23.00 22.17 22.35 6,688,000 -0.42(-1.84%)
Jun 12, 2009 23.13 23.17 22.44 22.77 13,173,200 -0.54(-2.32%)
Jun 11, 2009 23.57 23.87 23.27 23.31 9,065,800 -0.24(-1.02%)
Jun 10, 2009 23.58 23.64 23.17 23.55 11,868,000 +0.20(+0.86%)
Jun 09, 2009 22.82 23.63 22.58 23.35 14,745,800 +0.60(+2.64%)
Jun 08, 2009 21.92 22.95 21.47 22.75 13,397,800 +0.94(+4.31%)
Jun 05, 2009 22.50 22.51 21.71 21.81 8,003,700 -0.35(-1.58%)
Jun 04, 2009 22.72 23.00 21.90 22.16 12,292,600 -0.53(-2.34%)
Jun 03, 2009 23.24 23.24 22.31 22.69 8,229,100 -0.40(-1.73%)
Jun 02, 2009 22.62 23.18 22.62 23.09 7,808,200 +0.08(+0.35%)
Jun 01, 2009 22.73 23.25 22.40 23.01 12,901,700 +0.51(+2.27%)
May 29, 2009 23.20 23.53 22.05 22.50 21,244,200 -0.70(-3.02%)
May 28, 2009 23.07 23.59 23.02 23.20 9,899,100 -0.04(-0.17%)
May 27, 2009 24.26 24.43 23.11 23.24 11,943,200 -1.07(-4.40%)
May 26, 2009 23.08 24.45 23.02 24.31 6,786,600 +0.60(+2.53%)
May 25, 2009 24.35 24.35 23.39 23.71 7,269,448 +0.00(+0.00%)
May 22, 2009 24.35 24.35 23.39 23.71 7,269,500 -0.03(-0.13%)
May 21, 2009 23.90 24.39 23.32 23.74 10,031,900 -0.61(-2.51%)
May 20, 2009 24.72 25.00 24.17 24.35 7,949,300 -0.31(-1.26%)
May 19, 2009 25.00 25.00 24.28 24.66 9,524,200 -0.22(-0.88%)
May 18, 2009 24.50 24.92 24.13 24.88 8,898,900 +0.65(+2.68%)
May 15, 2009 24.70 24.87 23.95 24.23 15,103,100 -0.54(-2.18%)
May 14, 2009 24.58 25.11 24.54 24.77 19,709,900 +0.23(+0.94%)
May 13, 2009 24.86 24.89 23.94 24.54 21,002,100 +0.41(+1.70%)
May 12, 2009 24.99 25.00 23.54 24.13 17,301,900 -0.55(-2.23%)
May 11, 2009 24.26 24.89 24.02 24.68 11,410,000 -0.07(-0.28%)
May 08, 2009 24.10 25.54 24.10 24.75 30,107,900 +0.67(+2.78%)
May 07, 2009 25.05 25.05 23.76 24.08 28,657,900 -0.25(-1.03%)
May 06, 2009 23.79 24.67 23.61 24.33 27,169,200 +0.73(+3.09%)
May 05, 2009 23.72 23.86 22.37 23.60 44,988,400 -0.33(-1.38%)
May 04, 2009 24.69 24.75 23.28 23.93 72,590,896 -0.64(-2.60%)
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.