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, 2013 57.03 57.07 56.24 56.56 2,608,800 -0.59(-1.03%)
Apr 29, 2013 56.35 57.39 56.22 57.15 2,938,400 +0.82(+1.46%)
Apr 26, 2013 56.35 56.43 55.98 56.33 3,744,300 +0.08(+0.14%)
Apr 25, 2013 56.36 56.77 56.19 56.25 3,522,100 -0.05(-0.09%)
Apr 24, 2013 56.29 56.58 56.02 56.30 3,552,100 +0.24(+0.43%)
Apr 23, 2013 56.16 56.28 55.57 56.06 3,329,100 +0.10(+0.18%)
Apr 22, 2013 55.11 56.15 55.07 55.96 3,885,300 +0.78(+1.41%)
Apr 19, 2013 53.84 55.38 53.50 55.18 6,879,600 +1.23(+2.28%)
Apr 18, 2013 54.16 54.29 53.74 53.95 4,491,500 -0.21(-0.39%)
Apr 17, 2013 55.38 55.54 54.15 54.16 6,174,900 -1.46(-2.62%)
Apr 16, 2013 55.29 55.70 54.99 55.62 3,307,400 +0.57(+1.04%)
Apr 15, 2013 54.79 55.75 54.79 55.05 4,709,400 -1.00(-1.78%)
Apr 12, 2013 55.77 56.24 55.55 56.05 3,456,000 +0.38(+0.68%)
Apr 11, 2013 55.97 56.23 55.55 55.67 5,345,000 -0.31(-0.55%)
Apr 10, 2013 55.40 56.31 55.40 55.98 4,101,600 +0.56(+1.01%)
Apr 09, 2013 55.93 56.18 55.20 55.42 3,916,300 -0.29(-0.52%)
Apr 08, 2013 55.26 56.06 55.06 55.71 4,121,400 +0.31(+0.56%)
Apr 05, 2013 55.21 55.47 54.89 55.40 4,754,200 -0.22(-0.40%)
Apr 04, 2013 56.04 56.23 55.52 55.62 5,018,800 -0.47(-0.84%)
Apr 03, 2013 56.43 56.56 55.43 56.09 6,488,100 -0.38(-0.67%)
Apr 02, 2013 56.80 57.78 56.27 56.47 5,291,500 -0.27(-0.48%)
Apr 01, 2013 56.66 57.06 56.34 56.74 3,704,700 +0.15(+0.27%)
Mar 29, 2013 57.16 57.64 56.57 56.59 5,436,953 +0.00(+0.00%)
Mar 28, 2013 57.16 57.64 56.57 56.59 5,437,000 -0.65(-1.14%)
Mar 27, 2013 56.83 57.47 56.31 57.24 5,333,300 +0.38(+0.67%)
Mar 26, 2013 55.98 57.00 55.66 56.86 6,496,800 +1.12(+2.01%)
Mar 25, 2013 55.98 55.98 55.41 55.74 3,918,700 +0.37(+0.67%)
Mar 22, 2013 54.76 55.61 54.75 55.37 4,549,600 +0.62(+1.13%)
Mar 21, 2013 55.09 55.34 54.51 54.75 6,801,500 -0.58(-1.05%)
Mar 20, 2013 54.98 55.41 54.89 55.33 5,470,400 +0.50(+0.91%)
Mar 19, 2013 54.70 54.89 54.37 54.83 5,882,700 +0.08(+0.15%)
Mar 18, 2013 54.28 55.06 53.72 54.75 7,176,000 -0.24(-0.44%)
Mar 15, 2013 54.50 56.48 54.38 54.99 17,926,800 +2.39(+4.54%)
Mar 14, 2013 52.08 52.63 51.86 52.60 5,721,500 +0.64(+1.23%)
Mar 13, 2013 51.33 52.64 51.16 51.96 8,764,400 +0.68(+1.33%)
Mar 12, 2013 51.00 51.85 50.83 51.28 6,520,300 +0.38(+0.75%)
Mar 11, 2013 49.89 50.94 49.82 50.90 5,559,900 +0.82(+1.64%)
Mar 08, 2013 49.51 50.11 49.37 50.08 6,768,600 +0.84(+1.71%)
Mar 07, 2013 48.97 49.40 48.68 49.24 7,737,000 +0.24(+0.49%)
Mar 06, 2013 49.15 49.46 48.95 49.00 11,994,100 +0.06(+0.12%)
Mar 05, 2013 49.12 49.48 48.92 48.94 5,409,700 +0.00(+0.00%)
Mar 04, 2013 48.67 49.09 48.42 48.94 7,644,500 +0.39(+0.80%)
Mar 01, 2013 48.22 48.77 48.00 48.55 4,674,500 +0.38(+0.79%)
Feb 28, 2013 48.30 48.90 48.00 48.17 9,202,700 -0.28(-0.58%)
Feb 27, 2013 48.21 48.98 48.00 48.45 5,286,300 +0.29(+0.60%)
Feb 26, 2013 48.47 48.63 47.98 48.16 6,199,100 -0.25(-0.52%)
Feb 25, 2013 49.02 49.31 48.41 48.41 7,421,000 -0.68(-1.39%)
Feb 22, 2013 47.82 49.40 47.78 49.09 8,028,600 +1.32(+2.76%)
Feb 21, 2013 48.09 48.43 47.71 47.77 5,452,500 -0.35(-0.73%)
Feb 20, 2013 49.28 49.45 48.10 48.12 6,841,700 -1.14(-2.31%)
Feb 19, 2013 49.35 49.58 49.11 49.26 7,064,500 +0.07(+0.14%)
Feb 18, 2013 49.75 49.85 49.05 49.19 12,203,388 +0.00(+0.00%)
Feb 15, 2013 49.75 49.85 49.05 49.19 12,203,400 -1.02(-2.03%)
Feb 14, 2013 53.30 53.44 49.12 50.21 12,913,300 -1.46(-2.83%)
Feb 13, 2013 52.35 52.49 51.28 51.67 7,003,600 -0.56(-1.07%)
Feb 12, 2013 52.84 52.91 52.21 52.23 4,900,600 -0.66(-1.25%)
Feb 11, 2013 53.09 53.20 52.70 52.89 2,676,200 -0.17(-0.32%)
Feb 08, 2013 52.70 53.33 52.50 53.06 4,066,600 +0.47(+0.89%)
Feb 07, 2013 52.30 52.72 51.70 52.59 3,961,600 +0.12(+0.23%)
Feb 06, 2013 52.23 52.50 51.89 52.47 3,997,600 +0.10(+0.19%)
Feb 05, 2013 51.37 52.65 51.23 52.37 4,861,500 +1.19(+2.33%)
Feb 04, 2013 51.48 51.75 50.98 51.18 4,161,300 -0.56(-1.08%)
Feb 01, 2013 51.55 51.82 51.29 51.74 3,884,800 +0.60(+1.17%)
Jan 31, 2013 51.92 52.20 51.11 51.14 7,894,500 -1.08(-2.07%)
Jan 30, 2013 53.24 53.30 52.17 52.22 4,554,000 -0.94(-1.77%)
Jan 29, 2013 53.56 53.77 53.15 53.16 3,616,500 -0.25(-0.47%)
Jan 28, 2013 53.61 53.90 52.91 53.41 3,891,500 -0.24(-0.45%)
Jan 25, 2013 53.53 53.71 53.41 53.65 3,518,700 +0.16(+0.30%)
Jan 24, 2013 53.46 53.96 53.28 53.49 3,643,400 +0.36(+0.68%)
Jan 23, 2013 53.52 53.62 53.13 53.13 3,090,600 -0.27(-0.51%)
Jan 22, 2013 53.51 53.68 53.13 53.40 2,718,500 +0.04(+0.07%)
Jan 21, 2013 52.87 53.47 52.87 53.36 3,978,611 +0.00(+0.00%)
Jan 18, 2013 52.87 53.47 52.87 53.36 3,978,700 +0.33(+0.62%)
Jan 17, 2013 52.88 53.14 52.84 53.03 2,854,900 +0.24(+0.45%)
Jan 16, 2013 52.59 52.96 52.52 52.79 2,621,900 +0.04(+0.08%)
Jan 15, 2013 52.97 53.24 52.53 52.75 3,351,000 -0.60(-1.12%)
Jan 14, 2013 52.40 53.42 52.34 53.35 4,633,700 +0.95(+1.81%)
Jan 12, 2013 52.48 52.93 52.25 52.40 3,783,093 +0.00(+0.00%)
Jan 11, 2013 52.48 52.93 52.25 52.40 3,783,100 -0.04(-0.08%)
Jan 10, 2013 51.89 52.72 51.80 52.44 6,272,600 +0.58(+1.12%)
Jan 09, 2013 50.76 51.89 50.41 51.86 5,085,800 +1.40(+2.77%)
Jan 08, 2013 50.42 50.50 49.82 50.46 4,968,600 -0.10(-0.20%)
Jan 07, 2013 50.83 51.03 50.33 50.56 3,053,800 -0.58(-1.13%)
Jan 04, 2013 51.77 51.78 51.11 51.14 2,549,500 -0.48(-0.93%)
Jan 03, 2013 51.81 52.00 51.51 51.62 2,552,100 -0.05(-0.10%)
Jan 02, 2013 50.96 51.92 50.93 51.67 4,682,200 +1.51(+3.01%)
Jan 01, 2013 49.47 50.16 50.16 50.16 2,627,256 +0.00(+0.00%)
Dec 31, 2012 49.47 50.18 49.07 50.16 2,644,700 +0.74(+1.50%)
Dec 28, 2012 49.39 50.10 49.38 49.42 2,857,100 -0.29(-0.58%)
Dec 27, 2012 49.56 49.91 49.05 49.71 3,586,600 +0.11(+0.22%)
Dec 26, 2012 50.06 50.25 49.42 49.60 3,247,300 -0.54(-1.08%)
Dec 25, 2012 50.30 50.52 49.96 50.14 1,319,821 +0.00(+0.00%)
Dec 24, 2012 50.30 50.52 49.96 50.14 1,319,900 -0.13(-0.26%)
Dec 21, 2012 50.92 50.92 49.91 50.27 14,670,400 -1.03(-2.01%)
Dec 20, 2012 51.41 51.77 51.01 51.30 4,423,900 +0.10(+0.20%)
Dec 19, 2012 52.00 52.00 51.20 51.20 4,991,800 -0.64(-1.23%)
Dec 18, 2012 50.60 51.96 50.42 51.84 6,033,600 +1.28(+2.53%)
Dec 17, 2012 49.84 50.58 49.84 50.56 4,787,600 +0.74(+1.49%)
Dec 14, 2012 50.02 50.18 49.72 49.82 3,745,000 -0.15(-0.30%)
Dec 13, 2012 50.40 50.61 49.87 49.97 4,308,300 -0.30(-0.60%)
Dec 12, 2012 50.27 50.70 50.23 50.27 4,553,700 -0.02(-0.04%)
Dec 11, 2012 49.88 50.51 49.83 50.29 3,990,600 +0.52(+1.04%)
Dec 10, 2012 50.21 50.22 49.43 49.77 4,043,100 -0.43(-0.86%)
Dec 07, 2012 50.22 50.35 49.79 50.20 3,025,400 +0.15(+0.30%)
Dec 06, 2012 49.67 50.16 49.61 50.05 4,255,600 +0.48(+0.97%)
Dec 05, 2012 49.36 50.00 49.30 49.57 5,173,100 +0.26(+0.53%)
Dec 04, 2012 49.41 49.73 49.13 49.31 3,659,600 +0.00(+0.00%)
Dec 03, 2012 49.92 50.06 49.27 49.31 3,075,700 -0.39(-0.78%)
Nov 30, 2012 49.33 50.06 49.25 49.70 4,981,900 +0.34(+0.69%)
Nov 29, 2012 49.28 49.64 49.18 49.36 3,512,700 +0.20(+0.41%)
Nov 28, 2012 48.97 49.22 48.45 49.16 4,249,200 -0.03(-0.06%)
Nov 27, 2012 48.89 49.51 48.83 49.19 5,814,000 +0.19(+0.39%)
Nov 26, 2012 49.29 49.58 48.87 49.00 4,816,500 -0.49(-0.99%)
Nov 24, 2012 49.87 49.94 49.37 49.49 1,131,961 +0.00(+0.00%)
Nov 23, 2012 49.87 49.94 49.37 49.49 1,470,100 +0.15(+0.30%)
Nov 22, 2012 49.18 49.62 48.93 49.34 3,113,276 +0.00(+0.00%)
Nov 21, 2012 49.18 49.62 48.93 49.34 3,113,200 +0.24(+0.49%)
Nov 20, 2012 49.11 49.17 48.84 49.10 4,009,600 +0.04(+0.08%)
Nov 19, 2012 49.37 49.49 48.73 49.06 4,725,500 +0.07(+0.14%)
Nov 16, 2012 48.97 49.40 48.83 48.99 6,167,700 -0.03(-0.06%)
Nov 15, 2012 48.46 49.77 48.40 49.02 7,471,500 +0.78(+1.62%)
Nov 14, 2012 48.73 49.31 48.13 48.24 4,425,900 -0.30(-0.62%)
Nov 13, 2012 48.05 49.16 48.00 48.54 3,754,000 +0.37(+0.77%)
Nov 12, 2012 48.93 49.02 48.11 48.17 4,874,700 -0.66(-1.35%)
Nov 09, 2012 49.19 49.50 48.77 48.83 3,632,100 -0.50(-1.01%)
Nov 08, 2012 49.38 50.18 49.18 49.33 3,701,000 -0.16(-0.32%)
Nov 07, 2012 50.04 50.04 49.14 49.49 6,138,500 -1.02(-2.02%)
Nov 06, 2012 49.14 50.83 48.51 50.51 8,852,300 -0.15(-0.30%)
Nov 05, 2012 50.17 51.01 50.02 50.66 4,135,400 +0.31(+0.62%)
Nov 02, 2012 51.47 51.73 50.35 50.35 3,993,100 -0.91(-1.78%)
Nov 01, 2012 51.37 51.56 50.99 51.26 3,697,800 +0.12(+0.23%)
Oct 31, 2012 51.49 51.49 50.93 51.14 2,601,000 -0.13(-0.25%)
Oct 30, 2012 51.27 51.27 51.27 51.27 0 +0.00(+0.00%)
Oct 29, 2012 51.27 51.27 51.27 51.27 0 +0.00(+0.00%)
Oct 26, 2012 51.35 51.49 50.81 51.27 3,006,100 -0.05(-0.10%)
Oct 25, 2012 51.00 51.44 50.91 51.32 3,358,400 +0.44(+0.86%)
Oct 24, 2012 51.27 51.45 50.75 50.88 3,518,800 -0.23(-0.45%)
Oct 23, 2012 50.81 51.26 50.40 51.11 3,123,400 -0.22(-0.43%)
Oct 22, 2012 51.25 51.50 50.42 51.33 3,351,400 -0.02(-0.04%)
Oct 19, 2012 51.94 52.30 50.94 51.35 3,870,400 -0.72(-1.38%)
Oct 18, 2012 51.68 52.36 51.46 52.07 3,116,800 +0.39(+0.75%)
Oct 17, 2012 50.85 51.81 50.63 51.68 3,483,600 +0.83(+1.63%)
Oct 16, 2012 50.62 51.04 50.50 50.85 2,625,100 +0.33(+0.65%)
Oct 15, 2012 49.75 50.55 49.72 50.52 4,544,700 +0.68(+1.36%)
Oct 12, 2012 50.11 50.28 49.66 49.84 4,509,800 -0.29(-0.58%)
Oct 11, 2012 50.78 51.18 49.98 50.13 5,817,500 -0.58(-1.14%)
Oct 10, 2012 51.00 51.37 50.62 50.71 4,565,200 -0.31(-0.61%)
Oct 09, 2012 51.83 52.10 50.93 51.02 9,514,700 -1.78(-3.37%)
Oct 08, 2012 52.81 53.03 52.52 52.80 2,811,200 -0.32(-0.60%)
Oct 06, 2012 53.62 54.08 53.07 53.12 5,568,252 +0.00(+0.00%)
Oct 05, 2012 53.62 54.08 53.07 53.12 5,568,300 -0.12(-0.23%)
Oct 04, 2012 52.71 53.34 52.70 53.24 3,155,600 +0.62(+1.18%)
Oct 03, 2012 52.35 52.98 52.08 52.62 2,834,000 +0.51(+0.98%)
Oct 02, 2012 52.24 52.54 51.70 52.11 3,297,800 +0.07(+0.13%)
Oct 01, 2012 52.56 52.69 51.72 52.04 4,585,400 -0.40(-0.76%)
Sep 28, 2012 52.15 52.97 52.05 52.44 6,723,700 +0.45(+0.87%)
Sep 27, 2012 52.22 52.33 51.89 51.99 6,387,800 -0.01(-0.02%)
Sep 26, 2012 53.00 53.09 51.97 52.00 4,061,700 -1.01(-1.91%)
Sep 25, 2012 53.22 55.17 52.90 53.01 7,374,200 +0.31(+0.59%)
Sep 24, 2012 52.32 52.94 52.15 52.70 4,059,600 +0.39(+0.75%)
Sep 21, 2012 52.46 53.21 52.09 52.31 12,149,000 -0.04(-0.08%)
Sep 20, 2012 53.29 53.44 52.24 52.35 6,519,300 -1.29(-2.40%)
Sep 19, 2012 53.67 53.77 52.85 53.64 4,209,700 +0.20(+0.37%)
Sep 18, 2012 53.22 54.27 53.22 53.44 3,505,100 -0.74(-1.37%)
Sep 17, 2012 54.28 54.50 53.98 54.18 2,478,000 +0.05(+0.09%)
Sep 14, 2012 53.54 54.61 53.54 54.13 3,250,700 -0.06(-0.11%)
Sep 13, 2012 53.08 54.34 53.08 54.19 3,330,000 +0.93(+1.75%)
Sep 12, 2012 53.13 53.27 52.89 53.26 2,037,500 +0.42(+0.79%)
Sep 11, 2012 53.20 53.34 52.77 52.84 2,588,900 -0.58(-1.09%)
Sep 10, 2012 53.63 53.63 53.15 53.42 2,096,300 +0.13(+0.24%)
Sep 07, 2012 53.57 53.65 53.24 53.29 3,423,200 +0.03(+0.06%)
Sep 06, 2012 53.04 53.65 53.02 53.26 3,414,900 +0.40(+0.76%)
Sep 05, 2012 52.22 53.44 52.06 52.86 4,696,900 +0.56(+1.07%)
Sep 04, 2012 51.78 52.55 51.77 52.30 4,050,900 +0.21(+0.40%)
Sep 03, 2012 52.71 52.90 52.03 52.09 4,140,292 +0.00(+0.00%)
Aug 31, 2012 52.71 52.90 52.03 52.09 4,140,300 -0.27(-0.52%)
Aug 30, 2012 52.31 52.63 52.20 52.36 2,872,400 -0.19(-0.36%)
Aug 29, 2012 52.40 52.68 52.30 52.55 2,928,300 +0.24(+0.46%)
Aug 28, 2012 52.44 52.73 52.31 52.31 2,849,400 -0.25(-0.48%)
Aug 27, 2012 52.60 52.98 52.28 52.56 4,591,300 -0.07(-0.13%)
Aug 24, 2012 51.67 52.77 51.54 52.63 3,938,400 +0.91(+1.76%)
Aug 23, 2012 51.69 51.85 51.41 51.72 3,078,300 -0.07(-0.14%)
Aug 22, 2012 51.28 51.85 51.23 51.79 3,086,700 +0.29(+0.56%)
Aug 21, 2012 51.69 51.71 51.42 51.50 3,239,800 +0.02(+0.04%)
Aug 20, 2012 51.66 51.66 51.15 51.48 3,095,900 -0.16(-0.31%)
Aug 17, 2012 51.68 51.68 50.93 51.64 3,913,300 +0.14(+0.27%)
Aug 16, 2012 51.52 51.70 51.25 51.50 3,676,700 -0.03(-0.06%)
Aug 15, 2012 52.00 52.10 51.39 51.53 3,628,100 -0.38(-0.73%)
Aug 14, 2012 51.90 52.36 51.65 51.91 3,566,000 -0.19(-0.36%)
Aug 13, 2012 51.98 52.40 51.62 52.10 3,950,100 +0.00(+0.00%)
Aug 10, 2012 50.31 52.11 50.23 52.10 6,128,900 +1.60(+3.17%)
Aug 09, 2012 49.84 50.59 49.49 50.50 4,284,800 +0.65(+1.30%)
Aug 08, 2012 49.29 49.90 49.20 49.85 3,107,800 +0.28(+0.56%)
Aug 07, 2012 50.03 50.12 49.14 49.57 4,504,400 -0.20(-0.40%)
Aug 06, 2012 50.22 50.30 49.72 49.77 4,278,300 -0.39(-0.78%)
Aug 03, 2012 49.35 50.68 49.11 50.16 6,723,500 +1.36(+2.79%)
Aug 02, 2012 48.03 49.85 48.01 48.80 9,176,800 -1.30(-2.59%)
Aug 01, 2012 50.00 50.50 49.75 50.10 5,451,900 +0.44(+0.89%)
Jul 31, 2012 49.28 50.00 48.95 49.66 5,086,400 +0.33(+0.67%)
Jul 30, 2012 49.53 49.57 49.16 49.33 3,563,900 -0.07(-0.14%)
Jul 27, 2012 49.10 49.69 48.88 49.40 4,579,900 +0.52(+1.06%)
Jul 26, 2012 48.23 49.02 48.17 48.88 4,679,400 +1.35(+2.84%)
Jul 25, 2012 46.87 47.80 46.59 47.53 4,490,700 +0.59(+1.26%)
Jul 24, 2012 47.18 47.28 46.61 46.94 3,798,800 -0.32(-0.68%)
Jul 23, 2012 47.91 47.91 47.10 47.26 3,817,300 -1.07(-2.21%)
Jul 20, 2012 49.05 49.13 48.29 48.33 3,952,800 -0.62(-1.27%)
Jul 19, 2012 48.60 49.04 48.34 48.95 4,761,700 +0.35(+0.72%)
Jul 18, 2012 48.62 48.93 48.35 48.60 3,418,000 -0.18(-0.37%)
Jul 17, 2012 48.52 48.86 47.98 48.78 2,745,900 +0.56(+1.16%)
Jul 16, 2012 48.14 48.34 47.72 48.22 3,421,800 -0.10(-0.21%)
Jul 13, 2012 47.62 48.43 47.49 48.32 2,805,600 +0.77(+1.62%)
Jul 12, 2012 47.96 47.97 47.47 47.55 4,556,200 -0.60(-1.25%)
Jul 11, 2012 48.68 48.81 47.76 48.15 6,630,900 -0.54(-1.11%)
Jul 10, 2012 49.09 49.26 48.41 48.69 4,388,300 -0.30(-0.61%)
Jul 09, 2012 49.11 49.33 48.78 48.99 4,250,200 -0.25(-0.51%)
Jul 06, 2012 49.12 49.80 48.85 49.24 3,173,200 +0.00(+0.00%)
Jul 05, 2012 50.15 50.20 49.21 49.24 4,486,500 -1.05(-2.09%)
Jul 04, 2012 49.70 50.32 49.22 50.29 2,884,906 +0.00(+0.00%)
Jul 03, 2012 49.70 50.32 49.22 50.29 2,884,400 +0.60(+1.21%)
Jul 02, 2012 49.00 49.74 48.82 49.69 5,516,700 +0.87(+1.78%)
Jun 29, 2012 48.40 48.83 48.03 48.82 5,524,800 +1.20(+2.52%)
Jun 28, 2012 47.33 47.73 46.81 47.62 3,739,100 +0.09(+0.19%)
Jun 27, 2012 46.78 47.70 46.74 47.53 5,025,400 +1.13(+2.44%)
Jun 26, 2012 46.96 47.12 46.14 46.40 5,899,800 -0.41(-0.88%)
Jun 25, 2012 47.01 47.15 46.37 46.81 5,363,100 -0.67(-1.41%)
Jun 22, 2012 46.68 47.57 46.00 47.48 6,651,800 +0.78(+1.67%)
Jun 21, 2012 47.18 47.44 46.57 46.70 8,461,800 -0.60(-1.27%)
Jun 20, 2012 45.80 47.33 45.77 47.30 8,629,400 +1.55(+3.39%)
Jun 19, 2012 45.44 45.87 45.21 45.75 4,821,400 +0.43(+0.95%)
Jun 18, 2012 44.95 45.44 44.65 45.32 5,134,100 +0.44(+0.98%)
Jun 15, 2012 44.07 45.01 43.84 44.88 12,169,000 +0.91(+2.07%)
Jun 14, 2012 43.02 44.20 43.02 43.97 5,176,600 +0.98(+2.28%)
Jun 13, 2012 43.20 43.79 42.87 42.99 6,615,400 -0.24(-0.56%)
Jun 12, 2012 43.71 43.96 42.91 43.23 8,167,500 -0.22(-0.51%)
Jun 11, 2012 44.41 44.52 43.41 43.45 3,811,700 -0.65(-1.47%)
Jun 08, 2012 43.80 44.22 43.50 44.10 5,688,600 +0.20(+0.46%)
Jun 07, 2012 44.63 44.85 43.83 43.90 6,391,500 -0.28(-0.63%)
Jun 06, 2012 44.38 44.58 43.92 44.18 6,688,400 -0.06(-0.14%)
Jun 05, 2012 44.22 44.50 44.01 44.24 4,743,200 -0.27(-0.61%)
Jun 04, 2012 43.98 44.55 43.90 44.51 4,422,600 +0.59(+1.34%)
Jun 01, 2012 43.92 44.30 43.58 43.92 6,073,000 -0.53(-1.19%)
May 31, 2012 45.55 45.68 44.41 44.45 11,612,400 -1.29(-2.82%)
May 30, 2012 46.03 46.05 45.50 45.74 6,732,800 -0.66(-1.42%)
May 29, 2012 46.69 47.05 46.17 46.40 4,057,800 +0.00(+0.00%)
May 28, 2012 46.47 46.76 46.26 46.40 3,281,972 +0.00(+0.00%)
May 25, 2012 46.47 46.76 46.26 46.40 3,282,000 +0.03(+0.06%)
May 24, 2012 46.18 46.70 45.97 46.37 3,483,200 +0.22(+0.48%)
May 23, 2012 46.18 46.43 45.62 46.15 6,153,000 -0.24(-0.52%)
May 22, 2012 46.33 47.13 46.09 46.39 3,494,100 +0.00(+0.00%)
May 21, 2012 45.35 46.76 45.01 46.39 5,675,600 +1.01(+2.23%)
May 18, 2012 46.22 46.40 45.29 45.38 6,790,400 -0.68(-1.48%)
May 17, 2012 46.83 46.94 46.06 46.06 4,178,600 -0.81(-1.73%)
May 16, 2012 47.17 47.85 46.87 46.87 4,397,300 -0.11(-0.23%)
May 15, 2012 46.91 47.59 46.81 46.98 3,983,900 +0.05(+0.11%)
May 14, 2012 47.17 47.34 46.79 46.93 3,743,000 -0.64(-1.35%)
May 11, 2012 47.71 48.16 47.57 47.57 3,914,200 -0.20(-0.42%)
May 10, 2012 47.91 48.28 47.64 47.77 4,377,400 +0.13(+0.27%)
May 09, 2012 47.49 48.23 47.26 47.64 5,012,800 -0.39(-0.81%)
May 08, 2012 47.00 48.13 46.06 48.03 7,113,800 +0.13(+0.27%)
May 07, 2012 48.11 48.60 47.89 47.90 4,956,600 -0.32(-0.66%)
May 04, 2012 48.83 48.99 48.06 48.22 4,667,400 -1.08(-2.19%)
May 03, 2012 49.84 49.99 49.17 49.30 3,682,200 -0.53(-1.06%)
May 02, 2012 49.38 50.08 49.02 49.83 3,753,500 +0.36(+0.73%)
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.