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

Tiffany & Co (NY: TIF )

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 49.90 50.00 48.33 48.48 1,556,152 -1.47(-2.94%)
Apr 29, 2010 49.91 50.35 49.63 49.95 1,497,023 +0.47(+0.95%)
Apr 28, 2010 49.99 50.59 49.15 49.48 1,267,495 -0.36(-0.72%)
Apr 27, 2010 51.68 51.77 49.61 49.84 59,440 -2.10(-4.04%)
Apr 26, 2010 51.62 52.19 51.46 51.94 1,604,077 +0.48(+0.93%)
Apr 23, 2010 50.91 51.50 50.60 51.46 970,056 +0.55(+1.08%)
Apr 22, 2010 49.94 51.18 49.53 50.91 1,495,091 +0.53(+1.05%)
Apr 21, 2010 49.48 50.60 49.29 50.38 5,399 +0.90(+1.82%)
Apr 20, 2010 49.79 50.22 49.13 49.48 1,340,832 +0.10(+0.20%)
Apr 19, 2010 50.04 50.34 48.59 49.38 1,907,731 -0.82(-1.63%)
Apr 16, 2010 50.78 51.16 49.78 50.20 1,805,686 -0.70(-1.38%)
Apr 15, 2010 51.39 51.39 50.64 50.90 1,934,140 -0.24(-0.47%)
Apr 14, 2010 50.61 51.23 50.49 51.14 1,406,188 +0.80(+1.59%)
Apr 13, 2010 49.78 50.50 49.68 50.34 1,677,599 +0.53(+1.06%)
Apr 12, 2010 49.85 50.01 49.73 49.81 1,407,766 +0.02(+0.04%)
Apr 09, 2010 49.51 49.82 49.02 49.79 884,213 +0.36(+0.73%)
Apr 08, 2010 48.94 49.66 48.50 49.43 1,786,262 +0.62(+1.27%)
Apr 07, 2010 48.98 49.27 48.55 48.81 1,750,393 -0.39(-0.79%)
Apr 06, 2010 48.39 49.33 48.39 49.20 1,389,182 +0.62(+1.28%)
Apr 05, 2010 48.28 49.17 47.99 48.58 1,216,419 +0.33(+0.68%)
Apr 01, 2010 47.85 48.25 48.25 48.25 1,665,300 +0.76(+1.60%)
Mar 31, 2010 46.75 47.70 46.70 47.49 2,895,756 +0.57(+1.21%)
Mar 30, 2010 47.34 47.63 46.62 46.92 1,615,065 -0.36(-0.76%)
Mar 29, 2010 47.54 47.56 47.04 47.28 1,096,898 -0.04(-0.08%)
Mar 26, 2010 47.29 47.94 47.03 47.32 1,409,478 +0.23(+0.49%)
Mar 25, 2010 47.70 47.91 47.05 47.09 2,007,527 -0.24(-0.51%)
Mar 24, 2010 46.89 47.37 46.63 47.33 2,326,650 -0.43(-0.90%)
Mar 23, 2010 48.15 48.18 47.21 47.76 2,600,648 +0.35(+0.74%)
Mar 22, 2010 44.83 47.49 44.75 47.41 7,936,858 +0.16(+0.34%)
Mar 19, 2010 47.98 48.00 46.88 47.25 2,537,466 -0.33(-0.69%)
Mar 18, 2010 46.98 48.38 46.92 47.58 2,411,529 +0.19(+0.40%)
Mar 17, 2010 48.01 48.07 47.09 47.39 2,502,384 -0.60(-1.25%)
Mar 16, 2010 46.06 48.01 45.96 47.99 3,199,662 +1.95(+4.24%)
Mar 15, 2010 45.56 46.07 45.51 46.04 863,479 +0.04(+0.09%)
Mar 12, 2010 45.94 46.15 45.45 46.00 939,176 +0.40(+0.88%)
Mar 11, 2010 45.65 45.75 45.04 45.60 1,307,904 -0.29(-0.63%)
Mar 10, 2010 45.82 46.11 45.61 45.89 1,025,389 +0.02(+0.04%)
Mar 09, 2010 45.96 46.15 45.60 45.87 1,382,530 -0.14(-0.30%)
Mar 08, 2010 45.72 46.28 45.72 46.01 918,983 +0.07(+0.15%)
Mar 05, 2010 45.63 46.05 45.39 45.94 1,306,552 +0.51(+1.12%)
Mar 04, 2010 44.97 45.71 45.03 45.43 930,361 +0.46(+1.02%)
Mar 03, 2010 45.13 45.56 44.83 44.97 1,545,519 +0.07(+0.16%)
Mar 02, 2010 45.57 45.80 44.73 44.90 1,622,447 -0.69(-1.52%)
Mar 01, 2010 44.50 45.74 44.33 45.59 2,148,633 +1.20(+2.70%)
Feb 26, 2010 43.78 44.55 43.65 44.39 2,042,541 +0.61(+1.39%)
Feb 25, 2010 42.88 43.82 42.55 43.78 1,881,452 +0.09(+0.21%)
Feb 24, 2010 43.07 43.72 42.87 43.69 1,285,316 +0.75(+1.75%)
Feb 23, 2010 43.51 43.71 42.81 42.94 1,264,489 -0.57(-1.31%)
Feb 22, 2010 43.62 43.74 43.33 43.51 1,120,643 -0.03(-0.07%)
Feb 19, 2010 43.26 43.62 43.02 43.54 1,679,053 +0.19(+0.44%)
Feb 18, 2010 42.88 43.38 42.70 43.35 1,290,658 +0.30(+0.70%)
Feb 17, 2010 42.79 43.12 42.36 43.05 2,188,140 +0.97(+2.31%)
Feb 16, 2010 41.81 42.10 41.63 42.08 1,378,141 +0.57(+1.37%)
Feb 12, 2010 40.95 41.51 41.51 41.51 1,216,600 -0.03(-0.07%)
Feb 11, 2010 41.11 41.64 40.69 41.54 2,170,042 +0.40(+0.97%)
Feb 10, 2010 40.79 41.74 40.69 41.14 3,484,431 +1.07(+2.67%)
Feb 09, 2010 40.35 40.35 39.34 40.07 2,424,326 +0.28(+0.70%)
Feb 08, 2010 39.74 40.09 39.17 39.79 1,866,053 +0.09(+0.23%)
Feb 05, 2010 39.95 40.02 38.89 39.70 3,333,307 -0.30(-0.75%)
Feb 04, 2010 41.32 41.58 39.89 40.00 2,358,419 -1.63(-3.92%)
Feb 03, 2010 41.82 42.01 41.34 41.63 1,314,159 -0.42(-1.00%)
Feb 02, 2010 41.20 42.13 41.20 42.05 1,613,681 +0.95(+2.30%)
Feb 01, 2010 40.61 41.14 40.61 41.10 1,377,548 +0.49(+1.22%)
Jan 29, 2010 41.20 41.65 40.54 40.61 2,234,618 -0.21(-0.51%)
Jan 28, 2010 41.59 41.62 40.66 40.82 1,503,753 -0.55(-1.33%)
Jan 27, 2010 41.32 41.76 40.87 41.37 1,781,803 -0.10(-0.24%)
Jan 26, 2010 41.71 41.96 41.23 41.47 2,257,071 -0.26(-0.62%)
Jan 25, 2010 41.87 42.01 41.33 41.73 2,716,828 +0.94(+2.30%)
Jan 22, 2010 41.67 41.87 40.68 40.79 3,137,700 -0.98(-2.35%)
Jan 21, 2010 42.86 43.16 41.57 41.77 5,403,123 -1.33(-3.09%)
Jan 20, 2010 43.76 43.83 42.91 43.10 3,555,415 -1.00(-2.27%)
Jan 19, 2010 45.23 45.30 44.03 44.10 3,526,309 -1.27(-2.80%)
Jan 15, 2010 45.46 45.37 45.37 45.37 4,630,800 +0.01(+0.02%)
Jan 14, 2010 46.49 46.63 45.23 45.36 5,030,346 -1.52(-3.24%)
Jan 13, 2010 46.43 46.98 46.12 46.88 3,054,794 +0.44(+0.95%)
Jan 12, 2010 46.34 46.58 45.35 46.44 8,526,311 -0.24(-0.51%)
Jan 11, 2010 46.23 47.02 45.90 46.68 3,001,232 +0.67(+1.46%)
Jan 08, 2010 46.53 46.60 45.50 46.01 3,589,186 -0.88(-1.88%)
Jan 07, 2010 45.08 46.97 45.02 46.89 3,562,265 +1.93(+4.29%)
Jan 06, 2010 44.11 45.07 44.05 44.96 1,699,504 +0.68(+1.54%)
Jan 05, 2010 44.04 44.34 43.44 44.28 1,216,951 +0.29(+0.66%)
Jan 04, 2010 43.66 44.59 43.59 43.99 1,935,111 +0.99(+2.30%)
Dec 31, 2009 43.72 43.00 43.00 43.00 717,300 -0.76(-1.74%)
Dec 30, 2009 43.53 43.82 43.38 43.76 660,145 -0.15(-0.34%)
Dec 29, 2009 44.17 44.20 43.67 43.91 553,278 -0.04(-0.09%)
Dec 28, 2009 44.00 44.49 43.82 43.95 804,963 +0.15(+0.34%)
Dec 24, 2009 43.84 43.98 43.52 43.80 349,880 -0.02(-0.05%)
Dec 23, 2009 43.76 44.00 43.44 43.82 1,083,310 +0.14(+0.32%)
Dec 22, 2009 43.21 43.89 43.04 43.68 844,278 +0.38(+0.88%)
Dec 21, 2009 42.65 43.43 42.43 43.30 1,097,404 +0.98(+2.32%)
Dec 18, 2009 42.42 42.56 41.69 42.32 1,707,905 -0.09(-0.21%)
Dec 17, 2009 42.18 42.57 42.08 42.41 1,567,286 -0.45(-1.05%)
Dec 16, 2009 42.66 43.02 42.34 42.86 1,844,800 +0.53(+1.25%)
Dec 15, 2009 42.21 42.49 41.96 42.33 1,242,502 -0.27(-0.63%)
Dec 14, 2009 42.44 42.62 42.37 42.60 1,958,976 +0.45(+1.07%)
Dec 11, 2009 41.10 42.26 41.05 42.15 2,363,839 +1.24(+3.03%)
Dec 10, 2009 40.72 41.27 40.63 40.91 1,465,543 +0.47(+1.16%)
Dec 09, 2009 40.77 40.85 40.07 40.44 1,882,803 -0.26(-0.64%)
Dec 08, 2009 41.03 41.21 40.51 40.70 2,295,066 -0.87(-2.09%)
Dec 07, 2009 41.31 42.01 41.12 41.57 2,027,849 +0.06(+0.14%)
Dec 04, 2009 43.31 43.39 40.95 41.51 5,860,328 -0.99(-2.33%)
Dec 03, 2009 43.06 43.20 42.41 42.50 1,843,599 -0.57(-1.32%)
Dec 02, 2009 43.04 43.99 42.92 43.07 2,076,683 +0.00(+0.00%)
Dec 01, 2009 42.87 43.74 42.84 43.07 2,446,250 +0.39(+0.91%)
Nov 30, 2009 43.27 43.42 41.87 42.68 3,630,137 -0.53(-1.22%)
Nov 27, 2009 42.71 43.82 42.36 43.21 1,904,648 -0.68(-1.55%)
Nov 25, 2009 44.01 44.04 42.95 43.89 7,790,697 +2.06(+4.92%)
Nov 24, 2009 42.28 42.50 41.52 41.83 3,493,341 +0.02(+0.05%)
Nov 23, 2009 42.01 42.47 41.50 41.81 1,958,313 +0.51(+1.23%)
Nov 20, 2009 40.96 41.71 40.56 41.30 2,005,038 +0.13(+0.32%)
Nov 19, 2009 41.91 41.91 40.74 41.17 2,659,528 -1.08(-2.56%)
Nov 18, 2009 42.57 42.89 42.17 42.25 1,647,233 -0.42(-0.98%)
Nov 17, 2009 42.84 43.04 42.14 42.67 1,430,046 -0.34(-0.79%)
Nov 16, 2009 42.52 43.24 42.52 43.01 2,006,173 +0.77(+1.82%)
Nov 13, 2009 42.06 42.55 41.64 42.24 2,351,858 +0.37(+0.88%)
Nov 12, 2009 42.43 42.99 41.66 41.87 2,079,541 -0.85(-1.99%)
Nov 11, 2009 43.26 43.80 42.40 42.72 2,182,649 -0.31(-0.72%)
Nov 10, 2009 42.79 43.20 42.20 43.03 2,485,053 +0.27(+0.63%)
Nov 09, 2009 41.81 42.95 41.49 42.76 2,498,960 +1.41(+3.41%)
Nov 06, 2009 41.18 42.20 41.02 41.35 2,092,347 +0.87(+2.15%)
Nov 05, 2009 40.58 41.35 39.99 40.48 2,274,845 +0.22(+0.55%)
Nov 04, 2009 40.54 41.21 40.10 40.26 1,969,959 -0.02(-0.05%)
Nov 03, 2009 39.47 40.46 39.12 40.28 2,050,863 +0.57(+1.44%)
Nov 02, 2009 39.55 40.34 39.01 39.71 2,155,371 +0.42(+1.07%)
Oct 30, 2009 40.64 40.86 39.11 39.29 3,171,658 -1.51(-3.70%)
Oct 29, 2009 38.98 40.94 38.98 40.80 2,840,844 +2.10(+5.43%)
Oct 28, 2009 40.47 40.73 38.57 38.70 2,443,597 -1.90(-4.68%)
Oct 27, 2009 41.20 41.64 40.36 40.60 2,416,395 -0.61(-1.48%)
Oct 26, 2009 41.56 42.23 40.99 41.21 1,683,368 -0.24(-0.58%)
Oct 23, 2009 41.49 41.59 41.16 41.45 2,511,041 -0.24(-0.58%)
Oct 22, 2009 40.68 41.87 40.45 41.69 1,920,096 +1.01(+2.48%)
Oct 21, 2009 41.71 42.11 40.65 40.68 1,590,474 -1.18(-2.82%)
Oct 20, 2009 41.38 41.89 41.36 41.86 2,244,492 -0.29(-0.69%)
Oct 19, 2009 42.00 42.62 41.80 42.15 1,785,951 +0.25(+0.60%)
Oct 16, 2009 41.63 42.23 41.08 41.90 1,663,890 -0.20(-0.48%)
Oct 15, 2009 41.34 42.17 41.34 42.10 1,424,127 +0.37(+0.89%)
Oct 14, 2009 41.39 41.99 41.29 41.73 1,865,676 +0.77(+1.88%)
Oct 13, 2009 40.48 41.02 39.98 40.96 1,419,730 +0.42(+1.04%)
Oct 12, 2009 41.40 41.45 40.47 40.54 1,506,248 -0.34(-0.83%)
Oct 09, 2009 40.65 40.89 40.39 40.88 1,001,383 +0.27(+0.66%)
Oct 08, 2009 40.39 41.12 40.05 40.61 1,797,643 +0.59(+1.47%)
Oct 07, 2009 40.24 40.77 39.65 40.02 1,980,176 -0.27(-0.67%)
Oct 06, 2009 39.04 40.96 39.01 40.29 4,265,909 +1.78(+4.62%)
Oct 05, 2009 37.80 38.68 37.55 38.51 1,810,323 +0.80(+2.12%)
Oct 02, 2009 37.45 38.08 37.26 37.71 2,415,467 -0.29(-0.76%)
Oct 01, 2009 38.27 38.56 37.75 38.00 3,378,901 -0.53(-1.38%)
Sep 30, 2009 38.24 39.01 37.83 38.53 5,194,062 +0.20(+0.52%)
Sep 29, 2009 37.62 38.44 37.57 38.33 2,745,403 +0.79(+2.10%)
Sep 28, 2009 36.39 37.74 36.07 37.54 1,922,936 +1.39(+3.85%)
Sep 25, 2009 36.65 36.65 35.64 36.15 2,754,223 -0.66(-1.79%)
Sep 24, 2009 37.23 37.35 36.29 36.81 1,770,726 -0.40(-1.07%)
Sep 23, 2009 38.23 38.26 37.18 37.21 1,825,623 -0.94(-2.46%)
Sep 22, 2009 38.50 38.58 38.00 38.15 1,486,180 -0.10(-0.26%)
Sep 21, 2009 38.50 38.68 37.91 38.25 1,489,636 -0.51(-1.32%)
Sep 18, 2009 38.87 39.11 38.45 38.76 2,097,475 -0.06(-0.15%)
Sep 17, 2009 38.46 39.40 38.36 38.82 2,672,206 +1.03(+2.73%)
Sep 16, 2009 37.88 38.78 37.53 37.79 2,352,508 +0.11(+0.29%)
Sep 15, 2009 38.25 38.25 37.38 37.68 3,103,123 -0.50(-1.31%)
Sep 14, 2009 37.09 38.18 36.69 38.18 2,590,684 +0.83(+2.22%)
Sep 11, 2009 38.08 38.25 37.18 37.35 3,016,238 -0.77(-2.02%)
Sep 10, 2009 37.99 38.89 37.84 38.12 4,675,837 +0.84(+2.25%)
Sep 09, 2009 36.90 37.70 36.63 37.28 2,322,984 +0.27(+0.73%)
Sep 08, 2009 36.45 37.11 36.01 37.01 4,827,390 +0.97(+2.69%)
Sep 04, 2009 35.93 36.09 35.27 36.04 1,324,025 +0.07(+0.19%)
Sep 03, 2009 35.28 36.01 35.03 35.97 2,057,423 +1.12(+3.21%)
Sep 02, 2009 34.86 35.22 34.70 34.85 2,808,688 -0.08(-0.23%)
Sep 01, 2009 35.90 36.64 34.92 34.93 3,625,441 -1.45(-3.99%)
Aug 31, 2009 37.07 37.19 36.11 36.38 3,768,749 -1.19(-3.17%)
Aug 28, 2009 36.18 37.66 35.50 37.57 8,506,106 +3.82(+11.32%)
Aug 27, 2009 33.87 34.11 33.17 33.75 2,794,393 +0.09(+0.27%)
Aug 26, 2009 33.58 34.45 33.16 33.66 2,709,680 +0.56(+1.69%)
Aug 25, 2009 32.57 33.62 32.19 33.10 2,319,479 +0.78(+2.41%)
Aug 24, 2009 32.53 33.43 32.23 32.32 2,423,992 +0.22(+0.69%)
Aug 21, 2009 31.20 32.29 31.13 32.10 3,063,575 +1.32(+4.29%)
Aug 20, 2009 30.21 30.87 30.09 30.78 1,813,857 +0.81(+2.70%)
Aug 19, 2009 29.30 30.16 29.06 29.97 3,007,997 +0.23(+0.77%)
Aug 18, 2009 29.75 30.13 29.34 29.74 1,840,840 -0.67(-2.20%)
Aug 17, 2009 30.69 31.01 29.44 30.41 2,833,833 -1.08(-3.43%)
Aug 14, 2009 31.04 31.53 30.72 31.49 2,862,295 +0.48(+1.55%)
Aug 13, 2009 30.53 31.04 30.04 31.01 1,355,191 +0.35(+1.14%)
Aug 12, 2009 30.22 31.03 30.22 30.66 1,103,750 +0.49(+1.62%)
Aug 11, 2009 30.97 30.97 30.04 30.17 2,211,192 -0.88(-2.83%)
Aug 10, 2009 31.57 31.61 30.70 31.05 1,513,592 -0.56(-1.77%)
Aug 07, 2009 30.50 31.75 30.07 31.61 3,275,738 +1.55(+5.16%)
Aug 06, 2009 29.72 30.52 29.65 30.06 1,628,948 +0.42(+1.42%)
Aug 05, 2009 29.20 29.81 29.08 29.64 1,351,504 +0.06(+0.20%)
Aug 04, 2009 30.39 30.39 29.58 29.58 3,033,532 -0.92(-3.02%)
Aug 03, 2009 30.51 30.52 29.76 30.50 1,748,023 +0.67(+2.25%)
Jul 31, 2009 29.71 30.21 29.60 29.83 953,573 +0.09(+0.30%)
Jul 30, 2009 29.48 30.42 29.38 29.74 2,514,864 +0.76(+2.62%)
Jul 29, 2009 28.75 29.58 28.55 28.98 1,600,038 -0.01(-0.03%)
Jul 28, 2009 28.75 29.06 27.95 28.99 1,890,092 -0.20(-0.69%)
Jul 27, 2009 29.49 29.50 28.79 29.19 1,694,442 -0.68(-2.28%)
Jul 24, 2009 29.40 29.95 28.90 29.87 736 +0.38(+1.29%)
Jul 23, 2009 28.87 29.95 28.60 29.49 2,978,276 +0.62(+2.15%)
Jul 22, 2009 28.65 29.27 28.12 28.87 2,315,355 +0.29(+1.01%)
Jul 21, 2009 28.99 29.41 27.95 28.58 1,928,834 -0.29(-1.00%)
Jul 20, 2009 28.02 28.95 27.73 28.87 2,887,004 +0.92(+3.29%)
Jul 17, 2009 27.72 28.00 27.21 27.95 1,866,381 +0.27(+0.98%)
Jul 16, 2009 27.06 27.80 26.75 27.68 1,638,560 +0.34(+1.24%)
Jul 15, 2009 27.40 27.58 26.78 27.34 2,497,318 +0.34(+1.26%)
Jul 14, 2009 25.45 27.05 25.14 27.00 5,364,690 +1.72(+6.80%)
Jul 13, 2009 24.86 25.28 24.67 25.28 2,121,515 +0.66(+2.68%)
Jul 10, 2009 24.70 25.49 24.39 24.62 2,087,646 -0.32(-1.28%)
Jul 09, 2009 25.73 25.83 24.58 24.94 4,365,457 -0.66(-2.58%)
Jul 08, 2009 24.14 25.78 23.92 25.60 7,171,042 +1.69(+7.07%)
Jul 07, 2009 24.68 24.68 23.85 23.91 3,524,805 -0.79(-3.20%)
Jul 06, 2009 24.07 24.94 24.07 24.70 3,427,875 +0.41(+1.69%)
Jul 02, 2009 25.14 25.46 24.15 24.29 2,668,285 -1.64(-6.32%)
Jul 01, 2009 25.74 26.25 25.37 25.93 2,105,289 +0.57(+2.25%)
Jun 30, 2009 25.69 26.22 25.13 25.36 1,938,271 -0.57(-2.20%)
Jun 29, 2009 25.74 26.20 25.27 25.93 1,271,230 +0.27(+1.05%)
Jun 26, 2009 25.51 26.05 25.51 25.66 1,586,324 -0.15(-0.58%)
Jun 25, 2009 25.90 26.14 25.59 25.81 2,538,632 +0.73(+2.91%)
Jun 24, 2009 25.00 25.51 24.84 25.08 1,787,441 +0.30(+1.21%)
Jun 23, 2009 25.41 25.53 24.57 24.78 2,511,780 -0.55(-2.17%)
Jun 22, 2009 25.95 25.95 25.13 25.33 2,375,664 -0.76(-2.91%)
Jun 19, 2009 26.03 26.48 25.91 26.09 2,966,444 +0.36(+1.40%)
Jun 18, 2009 26.04 26.05 25.09 25.73 2,290,761 -0.06(-0.23%)
Jun 17, 2009 25.78 26.26 25.04 25.79 2,892,712 +0.00(+0.00%)
Jun 16, 2009 26.65 26.67 25.70 25.79 3,295,966 -0.53(-2.01%)
Jun 15, 2009 26.96 27.15 26.09 26.32 3,202,894 -0.97(-3.55%)
Jun 12, 2009 27.86 28.08 27.01 27.29 3,963,512 -0.51(-1.83%)
Jun 11, 2009 29.06 29.25 27.71 27.80 3,371,737 -1.25(-4.30%)
Jun 10, 2009 29.85 30.00 28.66 29.05 2,472,809 -0.60(-2.02%)
Jun 09, 2009 29.71 29.98 29.02 29.65 2,471,946 +0.02(+0.07%)
Jun 08, 2009 29.32 29.94 28.91 29.63 2,108,181 -0.13(-0.44%)
Jun 05, 2009 30.56 30.90 29.55 29.76 2,150,381 -0.46(-1.52%)
Jun 04, 2009 30.67 30.71 29.71 30.22 2,678,139 -0.43(-1.40%)
Jun 03, 2009 30.49 31.01 30.10 30.65 3,147,269 -0.03(-0.10%)
Jun 02, 2009 30.51 31.31 30.38 30.68 3,782,671 -0.33(-1.06%)
Jun 01, 2009 28.85 31.10 28.64 31.01 4,760,928 +2.64(+9.31%)
May 29, 2009 27.07 28.42 27.05 28.37 4,958,402 +0.24(+0.85%)
May 28, 2009 28.29 28.73 27.06 28.13 3,415,999 -0.06(-0.21%)
May 27, 2009 28.30 29.08 27.76 28.19 3,536,127 +0.10(+0.36%)
May 26, 2009 26.14 28.24 25.88 28.09 2,860,364 +1.67(+6.32%)
May 22, 2009 26.19 26.88 25.79 26.42 1,487,533 +0.35(+1.34%)
May 21, 2009 26.28 26.63 25.57 26.07 1,522,410 -0.76(-2.83%)
May 20, 2009 27.54 28.70 26.66 26.83 2,246,571 -0.47(-1.72%)
May 19, 2009 26.47 27.59 25.99 27.30 2,838,594 +0.77(+2.90%)
May 18, 2009 25.90 26.59 25.85 26.53 1,438,491 +1.05(+4.12%)
May 15, 2009 25.35 26.52 25.22 25.48 2,356,138 +0.08(+0.31%)
May 14, 2009 25.11 26.18 24.64 25.40 1,941,132 +0.12(+0.47%)
May 13, 2009 26.01 26.23 25.09 25.28 2,591,147 -1.55(-5.78%)
May 12, 2009 28.08 28.43 26.27 26.83 2,970,831 -1.02(-3.66%)
May 11, 2009 28.54 28.54 27.70 27.85 3,262,702 -0.93(-3.23%)
May 08, 2009 28.52 29.14 27.82 28.78 1,974,594 +0.55(+1.95%)
May 07, 2009 28.96 29.39 27.92 28.23 2,667,932 -0.37(-1.29%)
May 06, 2009 29.57 29.97 28.14 28.60 2,100,044 -0.52(-1.79%)
May 05, 2009 29.01 29.40 28.62 29.12 1,306,373 -0.09(-0.31%)
May 04, 2009 28.30 29.21 28.08 29.21 2,085,166 +1.11(+3.95%)
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.