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 29, 2011 48.09 48.69 47.93 48.59 8,200,000 +0.44(+0.91%)
Apr 28, 2011 47.80 48.29 47.55 48.15 6,000,000 +0.26(+0.54%)
Apr 27, 2011 47.34 48.07 47.20 47.89 4,752,900 +0.63(+1.33%)
Apr 26, 2011 47.33 47.36 46.95 47.26 5,500,000 +0.18(+0.38%)
Apr 25, 2011 47.07 47.36 47.00 47.08 3,802,700 +0.08(+0.17%)
Apr 22, 2011 46.49 47.18 46.46 47.00 4,009,847 +0.00(+0.00%)
Apr 21, 2011 46.49 47.18 46.46 47.00 4,009,900 +0.48(+1.03%)
Apr 20, 2011 46.63 46.84 46.41 46.52 5,993,300 +0.42(+0.91%)
Apr 19, 2011 45.85 46.19 45.62 46.10 4,505,800 +0.25(+0.55%)
Apr 18, 2011 46.42 46.44 45.52 45.85 5,743,000 -1.04(-2.22%)
Apr 15, 2011 46.56 47.14 46.44 46.89 6,598,600 +0.29(+0.62%)
Apr 14, 2011 46.23 46.70 46.09 46.60 7,138,400 +0.10(+0.22%)
Apr 13, 2011 46.51 46.80 46.18 46.50 5,085,800 +0.02(+0.04%)
Apr 12, 2011 46.37 46.61 46.16 46.48 4,023,600 -0.05(-0.11%)
Apr 11, 2011 46.48 46.85 46.24 46.53 4,111,800 +0.05(+0.11%)
Apr 08, 2011 46.59 46.72 46.28 46.48 4,063,500 -0.02(-0.04%)
Apr 07, 2011 46.49 46.79 46.18 46.50 4,386,100 -0.10(-0.21%)
Apr 06, 2011 47.05 47.16 46.45 46.60 3,978,600 -0.32(-0.68%)
Apr 05, 2011 46.95 47.19 46.65 46.92 5,046,500 -0.18(-0.38%)
Apr 04, 2011 47.23 47.31 46.87 47.10 2,986,100 +0.07(+0.15%)
Apr 01, 2011 47.20 47.60 46.79 47.03 4,509,200 +0.23(+0.49%)
Mar 31, 2011 46.43 47.01 46.31 46.80 5,827,000 +0.42(+0.91%)
Mar 30, 2011 46.60 46.61 46.20 46.38 4,064,700 +0.05(+0.11%)
Mar 29, 2011 46.05 46.42 45.73 46.33 3,814,300 +0.17(+0.37%)
Mar 28, 2011 47.05 47.16 45.93 46.16 4,443,200 -0.92(-1.95%)
Mar 25, 2011 46.50 47.40 46.48 47.08 5,796,100 +0.67(+1.44%)
Mar 24, 2011 45.60 46.56 45.47 46.41 4,901,700 +0.86(+1.89%)
Mar 23, 2011 45.04 45.69 44.50 45.55 3,774,900 +0.47(+1.04%)
Mar 22, 2011 44.66 45.27 44.56 45.08 4,223,500 +0.35(+0.78%)
Mar 21, 2011 44.17 45.00 43.67 44.73 10,970,200 -0.07(-0.16%)
Mar 18, 2011 45.17 45.41 44.69 44.80 14,299,600 -0.15(-0.33%)
Mar 17, 2011 45.16 45.66 44.78 44.95 5,662,200 +0.32(+0.72%)
Mar 16, 2011 45.00 45.20 44.42 44.63 8,169,200 -0.71(-1.57%)
Mar 15, 2011 44.93 45.59 44.79 45.34 6,301,400 -0.63(-1.37%)
Mar 14, 2011 45.60 46.10 45.25 45.97 6,901,100 +0.09(+0.20%)
Mar 11, 2011 45.51 46.16 45.40 45.88 4,309,700 +0.28(+0.61%)
Mar 10, 2011 45.78 46.06 45.33 45.60 4,142,100 -0.76(-1.64%)
Mar 09, 2011 46.58 46.66 45.73 46.36 4,227,300 -0.40(-0.86%)
Mar 08, 2011 45.88 46.84 45.60 46.76 5,047,700 +0.92(+2.01%)
Mar 07, 2011 46.29 46.47 45.50 45.84 5,364,500 -0.21(-0.46%)
Mar 04, 2011 46.29 46.30 45.49 46.05 5,432,600 -0.21(-0.45%)
Mar 03, 2011 45.72 46.63 45.69 46.26 6,546,100 +0.87(+1.92%)
Mar 02, 2011 45.17 45.86 44.85 45.39 5,641,400 +0.07(+0.15%)
Mar 01, 2011 46.10 46.24 45.08 45.32 8,671,000 -0.65(-1.41%)
Feb 28, 2011 45.94 46.28 45.39 45.97 8,737,900 -0.06(-0.13%)
Feb 25, 2011 45.74 46.18 45.60 46.03 5,697,700 +0.31(+0.68%)
Feb 24, 2011 44.87 45.93 44.58 45.72 7,813,500 +0.69(+1.53%)
Feb 23, 2011 45.85 46.90 45.03 45.03 12,339,800 +0.80(+1.81%)
Feb 22, 2011 44.02 44.64 43.75 44.23 6,597,300 -0.07(-0.16%)
Feb 21, 2011 44.29 44.35 43.91 44.30 5,333,406 +0.00(+0.00%)
Feb 18, 2011 44.29 44.35 43.91 44.30 5,333,500 +0.01(+0.02%)
Feb 17, 2011 43.87 44.30 43.75 44.29 4,468,100 +0.35(+0.80%)
Feb 16, 2011 43.85 44.12 43.79 43.94 5,504,100 +0.08(+0.18%)
Feb 15, 2011 43.20 43.98 42.86 43.86 4,995,600 +0.43(+0.99%)
Feb 14, 2011 43.42 43.53 43.18 43.43 3,893,600 -0.06(-0.14%)
Feb 11, 2011 43.47 43.63 43.27 43.49 4,248,800 -0.09(-0.21%)
Feb 10, 2011 43.39 43.73 43.12 43.58 4,265,800 +0.14(+0.32%)
Feb 09, 2011 43.18 43.66 43.12 43.44 5,329,900 +0.33(+0.77%)
Feb 08, 2011 42.53 43.13 42.39 43.11 4,464,500 +0.47(+1.10%)
Feb 07, 2011 42.79 43.06 42.53 42.64 3,866,700 -0.17(-0.40%)
Feb 04, 2011 42.63 42.85 42.47 42.81 3,006,800 +0.13(+0.30%)
Feb 03, 2011 42.67 42.84 42.34 42.68 3,346,100 +0.07(+0.16%)
Feb 02, 2011 42.84 43.27 42.54 42.61 4,523,600 -0.41(-0.95%)
Feb 01, 2011 42.60 43.37 42.58 43.02 6,196,500 +0.63(+1.49%)
Jan 31, 2011 42.32 42.71 41.92 42.39 5,455,300 +0.22(+0.52%)
Jan 28, 2011 42.52 42.96 41.87 42.17 5,687,000 -0.47(-1.10%)
Jan 27, 2011 42.68 42.93 42.62 42.64 3,531,900 -0.02(-0.05%)
Jan 26, 2011 42.83 43.04 42.49 42.66 6,554,500 -0.22(-0.51%)
Jan 25, 2011 42.61 42.90 42.55 42.88 5,644,100 +0.07(+0.16%)
Jan 24, 2011 41.93 42.81 41.88 42.81 6,435,200 +0.96(+2.29%)
Jan 21, 2011 42.36 42.54 41.84 41.85 5,851,900 -0.45(-1.06%)
Jan 20, 2011 42.25 42.48 41.81 42.30 5,564,100 +0.20(+0.48%)
Jan 19, 2011 42.48 42.58 41.80 42.10 4,754,400 -0.52(-1.22%)
Jan 18, 2011 42.63 42.97 42.37 42.62 6,326,000 +0.11(+0.26%)
Jan 17, 2011 42.20 42.59 42.12 42.51 5,162,289 +0.00(+0.00%)
Jan 14, 2011 42.20 42.59 42.12 42.51 5,162,300 +0.29(+0.69%)
Jan 13, 2011 41.81 42.37 41.74 42.22 6,738,900 +0.39(+0.93%)
Jan 12, 2011 42.03 42.08 41.66 41.83 5,897,700 +0.01(+0.02%)
Jan 11, 2011 41.79 42.06 41.64 41.82 5,498,700 +0.12(+0.29%)
Jan 10, 2011 41.69 41.76 41.41 41.70 6,082,300 -0.16(-0.38%)
Jan 07, 2011 41.32 42.18 41.15 41.86 7,670,700 +0.69(+1.68%)
Jan 06, 2011 41.31 41.51 40.94 41.17 6,236,500 -0.23(-0.56%)
Jan 05, 2011 41.12 41.47 41.08 41.40 8,617,700 +0.06(+0.15%)
Jan 04, 2011 40.80 41.80 40.74 41.34 9,933,400 +0.36(+0.88%)
Jan 03, 2011 40.20 41.17 40.20 40.98 8,942,300 +1.05(+2.63%)
Dec 31, 2010 40.10 40.20 39.74 39.93 3,162,500 -0.16(-0.40%)
Dec 30, 2010 40.15 40.21 39.95 40.09 2,544,000 -0.01(-0.02%)
Dec 29, 2010 40.17 40.24 40.01 40.10 4,911,000 +0.08(+0.20%)
Dec 28, 2010 39.68 40.20 39.61 40.02 6,796,900 +0.38(+0.96%)
Dec 27, 2010 39.85 39.91 39.41 39.64 6,473,800 -0.28(-0.70%)
Dec 24, 2010 39.65 40.00 39.59 39.92 4,570,461 +0.00(+0.00%)
Dec 23, 2010 39.65 40.00 39.59 39.92 4,570,500 +0.26(+0.66%)
Dec 22, 2010 39.46 39.78 39.38 39.66 4,045,100 +0.30(+0.76%)
Dec 21, 2010 39.98 39.99 39.23 39.36 7,139,100 -0.43(-1.08%)
Dec 20, 2010 39.44 39.98 39.29 39.79 11,220,700 +0.53(+1.35%)
Dec 17, 2010 39.50 39.67 39.12 39.26 31,900,500 -0.31(-0.78%)
Dec 16, 2010 39.54 39.70 39.21 39.57 9,703,800 -0.08(-0.20%)
Dec 15, 2010 40.13 40.30 39.54 39.65 7,034,800 -0.60(-1.49%)
Dec 14, 2010 40.29 40.42 40.12 40.25 7,313,800 +0.08(+0.20%)
Dec 13, 2010 40.21 40.27 40.02 40.17 8,525,000 -0.03(-0.07%)
Dec 10, 2010 40.13 40.34 40.01 40.20 7,079,500 +0.06(+0.15%)
Dec 09, 2010 40.13 40.26 39.84 40.14 6,959,700 +0.09(+0.22%)
Dec 08, 2010 39.40 40.35 39.33 40.05 11,587,400 +0.64(+1.62%)
Dec 07, 2010 40.72 40.85 39.17 39.41 14,248,300 -0.93(-2.31%)
Dec 06, 2010 40.54 40.71 40.31 40.34 6,679,300 -0.28(-0.69%)
Dec 03, 2010 40.78 41.05 40.43 40.62 11,436,200 -0.29(-0.71%)
Dec 02, 2010 41.34 41.49 40.55 40.91 13,928,500 -0.32(-0.78%)
Dec 01, 2010 41.95 42.15 41.12 41.23 10,589,500 -0.30(-0.72%)
Nov 30, 2010 41.20 41.89 41.03 41.53 7,698,600 +0.00(+0.00%)
Nov 29, 2010 41.49 41.72 40.89 41.53 7,412,400 -0.34(-0.81%)
Nov 26, 2010 41.53 42.04 41.42 41.87 2,672,800 +0.03(+0.07%)
Nov 25, 2010 41.58 41.84 41.84 41.84 5,893,601 +0.00(+0.00%)
Nov 24, 2010 41.58 42.40 41.58 41.84 5,893,600 +0.45(+1.09%)
Nov 23, 2010 41.80 41.84 41.05 41.39 6,881,900 -0.78(-1.85%)
Nov 22, 2010 42.01 42.39 41.75 42.17 6,015,100 +0.02(+0.05%)
Nov 19, 2010 41.86 42.18 41.55 42.15 10,553,700 +0.26(+0.62%)
Nov 18, 2010 42.23 42.44 41.72 41.89 7,139,100 +0.29(+0.70%)
Nov 17, 2010 41.29 41.74 41.06 41.60 6,114,900 +0.19(+0.46%)
Nov 16, 2010 41.95 42.04 41.15 41.41 9,141,900 -0.74(-1.76%)
Nov 15, 2010 42.33 42.81 42.06 42.15 6,883,900 -0.29(-0.68%)
Nov 12, 2010 42.85 43.00 42.35 42.44 7,787,800 -0.61(-1.42%)
Nov 11, 2010 42.53 43.25 42.51 43.05 6,501,100 +0.29(+0.68%)
Nov 10, 2010 42.37 42.83 42.37 42.76 6,917,300 +0.26(+0.61%)
Nov 09, 2010 42.87 42.90 42.33 42.50 9,550,200 -0.33(-0.77%)
Nov 08, 2010 42.56 43.17 42.41 42.83 7,170,300 +0.11(+0.26%)
Nov 05, 2010 42.55 42.72 42.10 42.72 7,812,100 +0.13(+0.31%)
Nov 04, 2010 44.25 44.61 42.32 42.59 18,209,000 -1.59(-3.60%)
Nov 03, 2010 44.08 44.23 43.79 44.18 5,474,900 +0.09(+0.20%)
Nov 02, 2010 44.28 44.50 44.06 44.09 4,958,000 +0.32(+0.73%)
Nov 01, 2010 43.59 44.15 43.51 43.77 4,176,500 +0.32(+0.74%)
Oct 29, 2010 43.43 43.54 43.22 43.45 4,322,500 -0.01(-0.02%)
Oct 28, 2010 43.43 43.66 43.18 43.46 4,121,500 +0.09(+0.21%)
Oct 27, 2010 42.94 43.37 42.84 43.37 5,154,300 +0.06(+0.14%)
Oct 26, 2010 43.00 43.49 42.83 43.31 4,900,200 +0.09(+0.21%)
Oct 25, 2010 43.01 43.56 43.00 43.22 5,385,300 +0.50(+1.17%)
Oct 22, 2010 43.09 43.10 42.63 42.72 6,457,500 -0.30(-0.70%)
Oct 21, 2010 42.75 43.12 42.57 43.02 7,116,700 +0.35(+0.82%)
Oct 20, 2010 42.55 42.87 42.38 42.67 5,690,500 +0.18(+0.42%)
Oct 19, 2010 42.22 42.52 42.05 42.49 7,900,600 -0.05(-0.12%)
Oct 18, 2010 42.71 42.74 42.51 42.54 7,339,300 -0.11(-0.26%)
Oct 15, 2010 43.05 43.07 42.00 42.65 7,304,900 -0.24(-0.56%)
Oct 14, 2010 42.61 43.28 42.46 42.89 7,199,900 +0.44(+1.04%)
Oct 13, 2010 42.24 42.56 42.12 42.45 6,564,700 +0.26(+0.62%)
Oct 12, 2010 41.90 42.24 41.55 42.19 4,291,700 +0.06(+0.14%)
Oct 11, 2010 42.05 42.25 41.84 42.13 4,755,700 +0.04(+0.10%)
Oct 08, 2010 42.11 42.21 41.70 42.09 4,415,500 +0.07(+0.17%)
Oct 07, 2010 42.05 42.11 41.74 42.02 6,602,600 +0.15(+0.36%)
Oct 06, 2010 41.82 41.90 41.49 41.87 6,138,800 +0.03(+0.07%)
Oct 05, 2010 42.06 42.11 41.78 41.84 9,404,700 +0.11(+0.26%)
Oct 04, 2010 41.90 42.10 41.31 41.73 4,893,400 -0.10(-0.24%)
Oct 01, 2010 41.63 42.24 41.63 41.83 6,564,700 +0.20(+0.48%)
Sep 30, 2010 42.08 42.22 41.31 41.63 7,392,800 -0.36(-0.86%)
Sep 29, 2010 41.80 42.07 41.68 41.99 5,029,900 +0.01(+0.02%)
Sep 28, 2010 42.05 42.24 41.53 41.98 8,653,500 +0.11(+0.26%)
Sep 27, 2010 41.86 42.05 41.80 41.87 6,034,800 -0.07(-0.17%)
Sep 24, 2010 42.08 42.61 41.84 41.94 8,740,700 +0.19(+0.46%)
Sep 23, 2010 41.59 42.08 41.35 41.75 7,597,600 +0.01(+0.02%)
Sep 22, 2010 41.72 42.23 41.54 41.74 6,671,500 +0.19(+0.46%)
Sep 21, 2010 41.53 41.72 41.12 41.55 7,008,800 -0.04(-0.10%)
Sep 20, 2010 41.86 41.95 41.45 41.59 9,060,600 -0.08(-0.19%)
Sep 17, 2010 41.44 42.00 41.25 41.67 20,372,600 +0.45(+1.09%)
Sep 16, 2010 40.97 41.31 40.61 41.22 9,197,500 +0.23(+0.56%)
Sep 15, 2010 40.60 41.07 40.52 40.99 7,183,100 +0.31(+0.76%)
Sep 14, 2010 40.35 40.93 40.25 40.68 6,525,800 +0.29(+0.72%)
Sep 13, 2010 40.24 40.53 40.00 40.39 5,754,300 +0.35(+0.87%)
Sep 10, 2010 39.97 40.16 39.76 40.04 5,536,600 +0.24(+0.60%)
Sep 09, 2010 40.01 40.14 39.65 39.80 8,003,000 +0.03(+0.08%)
Sep 08, 2010 39.38 40.10 39.38 39.77 9,178,500 +0.46(+1.17%)
Sep 07, 2010 38.83 39.54 38.80 39.31 6,972,900 +0.26(+0.67%)
Sep 06, 2010 38.78 39.15 38.52 39.05 6,437,722 +0.00(+0.00%)
Sep 03, 2010 38.78 39.15 38.52 39.05 6,437,800 +0.51(+1.32%)
Sep 02, 2010 38.53 38.65 38.22 38.54 7,056,600 +0.44(+1.15%)
Sep 01, 2010 38.39 38.69 38.01 38.10 11,560,100 +0.20(+0.53%)
Aug 31, 2010 37.42 38.03 37.40 37.90 8,091,100 +0.10(+0.26%)
Aug 30, 2010 37.57 38.09 37.48 37.80 5,999,500 -0.37(-0.97%)
Aug 27, 2010 37.91 38.35 37.25 38.17 7,666,200 +0.40(+1.06%)
Aug 26, 2010 37.43 38.17 37.43 37.77 6,708,900 +0.13(+0.35%)
Aug 25, 2010 37.11 37.88 37.07 37.64 7,372,800 +0.22(+0.59%)
Aug 24, 2010 37.61 37.89 37.33 37.42 6,976,000 -0.39(-1.03%)
Aug 23, 2010 38.31 38.54 37.73 37.81 7,618,500 -0.24(-0.63%)
Aug 20, 2010 37.63 38.21 37.59 38.05 6,324,500 +0.00(+0.00%)
Aug 19, 2010 38.22 38.34 37.56 38.05 9,213,200 -0.40(-1.04%)
Aug 18, 2010 38.59 38.89 38.31 38.45 8,080,800 -0.34(-0.88%)
Aug 17, 2010 38.09 39.17 38.04 38.79 6,611,400 +0.25(+0.65%)
Aug 16, 2010 38.50 38.74 38.00 38.54 5,537,100 -0.02(-0.05%)
Aug 13, 2010 38.47 38.69 38.19 38.56 5,780,000 -0.19(-0.49%)
Aug 12, 2010 38.33 38.81 38.26 38.75 6,632,400 -0.05(-0.13%)
Aug 11, 2010 38.79 38.99 38.33 38.80 8,671,200 -0.63(-1.60%)
Aug 10, 2010 38.88 39.89 38.88 39.43 10,570,200 +0.46(+1.18%)
Aug 09, 2010 38.83 39.05 38.54 38.97 9,043,500 +0.36(+0.93%)
Aug 06, 2010 38.54 39.02 38.25 38.61 7,737,900 -0.19(-0.49%)
Aug 05, 2010 37.90 39.69 37.83 38.80 11,874,500 +0.90(+2.37%)
Aug 04, 2010 37.27 37.98 37.27 37.90 7,471,200 +0.66(+1.77%)
Aug 03, 2010 37.48 37.65 36.95 37.24 5,574,600 -0.38(-1.01%)
Aug 02, 2010 37.85 38.07 37.48 37.62 7,059,100 +0.46(+1.24%)
Jul 30, 2010 36.50 37.57 36.23 37.16 5,922,400 +0.45(+1.23%)
Jul 29, 2010 38.00 38.47 36.52 36.71 11,004,000 -0.96(-2.55%)
Jul 28, 2010 37.53 38.00 37.43 37.67 4,866,300 +0.25(+0.67%)
Jul 27, 2010 37.58 37.80 37.02 37.42 5,456,500 -0.08(-0.21%)
Jul 26, 2010 37.40 37.66 37.01 37.50 5,413,200 +0.36(+0.97%)
Jul 23, 2010 36.35 37.40 36.20 37.14 7,569,900 +0.68(+1.87%)
Jul 22, 2010 35.96 36.75 35.87 36.46 5,574,400 +0.74(+2.07%)
Jul 21, 2010 35.67 36.20 35.50 35.72 6,732,000 -0.40(-1.11%)
Jul 20, 2010 35.64 36.16 35.37 36.12 5,723,500 +0.18(+0.50%)
Jul 19, 2010 35.38 36.08 34.96 35.94 7,648,800 +0.97(+2.77%)
Jul 16, 2010 35.80 35.83 34.84 34.97 7,792,800 -0.81(-2.26%)
Jul 15, 2010 36.13 36.16 35.27 35.78 9,105,400 -0.08(-0.22%)
Jul 14, 2010 35.98 36.62 35.69 35.86 10,433,400 -0.66(-1.81%)
Jul 13, 2010 36.59 37.04 36.45 36.52 12,446,600 +0.24(+0.66%)
Jul 12, 2010 35.55 36.35 35.40 36.28 9,929,100 +0.66(+1.85%)
Jul 09, 2010 35.59 35.70 35.19 35.62 6,438,200 +0.06(+0.17%)
Jul 08, 2010 35.65 35.67 35.03 35.56 8,544,100 +0.11(+0.31%)
Jul 07, 2010 34.25 35.50 34.25 35.45 11,737,300 +1.13(+3.29%)
Jul 06, 2010 34.02 34.32 33.70 34.32 9,775,300 +0.68(+2.02%)
Jul 05, 2010 34.52 34.52 33.44 33.64 8,540,847 +0.00(+0.00%)
Jul 02, 2010 34.52 34.52 33.44 33.64 8,538,300 -0.71(-2.07%)
Jul 01, 2010 34.05 34.42 33.25 34.35 13,345,100 +0.43(+1.27%)
Jun 30, 2010 34.23 34.52 33.87 33.92 10,909,900 -0.45(-1.31%)
Jun 29, 2010 35.37 35.49 34.00 34.37 19,395,400 -1.51(-4.21%)
Jun 28, 2010 36.04 36.18 35.43 35.88 8,655,100 +0.05(+0.14%)
Jun 25, 2010 36.07 36.30 35.66 35.83 27,637,200 -0.18(-0.50%)
Jun 24, 2010 36.32 36.53 35.76 36.01 17,348,800 -0.53(-1.45%)
Jun 23, 2010 36.58 36.92 36.06 36.54 15,147,000 -0.02(-0.05%)
Jun 22, 2010 37.15 37.79 36.27 36.56 18,471,500 -0.83(-2.22%)
Jun 21, 2010 37.62 37.87 37.11 37.39 10,693,300 -0.04(-0.11%)
Jun 18, 2010 37.77 38.00 37.22 37.43 19,602,600 -0.36(-0.95%)
Jun 17, 2010 38.00 38.27 37.49 37.79 30,254,300 -1.54(-3.92%)
Jun 16, 2010 39.00 39.49 38.86 39.33 8,198,500 +0.08(+0.20%)
Jun 15, 2010 38.75 39.45 38.63 39.25 14,248,500 +0.68(+1.76%)
Jun 14, 2010 38.64 39.30 38.48 38.57 9,646,600 +0.10(+0.26%)
Jun 11, 2010 38.17 38.64 38.01 38.47 7,117,000 -0.08(-0.21%)
Jun 10, 2010 38.35 38.81 37.47 38.55 10,360,800 +0.85(+2.25%)
Jun 09, 2010 37.78 38.61 37.56 37.70 13,551,800 +0.09(+0.24%)
Jun 08, 2010 37.30 38.21 37.21 37.61 14,372,400 -0.10(-0.27%)
Jun 07, 2010 37.98 38.59 37.66 37.71 15,055,600 -0.19(-0.50%)
Jun 04, 2010 38.83 39.52 37.78 37.90 18,914,100 -1.78(-4.49%)
Jun 03, 2010 38.38 39.87 37.93 39.68 15,022,500 +1.12(+2.90%)
Jun 02, 2010 37.54 38.61 37.17 38.56 14,900,800 +1.10(+2.94%)
Jun 01, 2010 37.45 38.03 37.36 37.46 14,287,900 -0.23(-0.61%)
May 31, 2010 38.00 38.23 37.48 37.69 7,170,345 +0.00(+0.00%)
May 28, 2010 37.76 38.24 37.48 37.69 7,170,400 -0.31(-0.82%)
May 27, 2010 37.83 38.17 37.19 38.00 11,025,400 +0.88(+2.37%)
May 26, 2010 37.39 38.19 37.01 37.12 11,052,600 -0.19(-0.51%)
May 25, 2010 36.09 37.34 35.86 37.31 12,659,300 +0.53(+1.44%)
May 24, 2010 36.81 37.31 35.99 36.78 12,023,500 -0.45(-1.21%)
May 21, 2010 36.00 37.36 35.73 37.23 13,494,000 +0.70(+1.92%)
May 20, 2010 37.00 37.72 36.30 36.53 15,574,200 -1.26(-3.33%)
May 19, 2010 38.01 38.53 37.01 37.79 13,301,100 -0.22(-0.58%)
May 18, 2010 38.45 38.55 37.79 38.01 9,522,900 -0.24(-0.63%)
May 17, 2010 37.57 38.41 37.39 38.25 11,290,300 +0.91(+2.44%)
May 14, 2010 37.56 37.67 37.02 37.34 11,495,800 -0.29(-0.77%)
May 13, 2010 37.98 38.29 37.63 37.63 7,392,100 -0.52(-1.36%)
May 12, 2010 38.00 38.48 37.53 38.15 8,115,900 +0.34(+0.90%)
May 11, 2010 37.63 38.56 37.25 37.81 14,473,500 +0.36(+0.96%)
May 10, 2010 37.03 38.44 36.88 37.45 18,922,600 +1.56(+4.35%)
May 07, 2010 34.83 36.80 34.83 35.89 20,547,400 +0.95(+2.72%)
May 06, 2010 35.20 37.64 34.00 34.94 23,069,000 -0.29(-0.82%)
May 05, 2010 35.67 36.63 34.83 35.23 10,733,700 -0.36(-1.01%)
May 04, 2010 36.16 36.34 35.11 35.59 12,399,900 -1.03(-2.81%)
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.