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

Mediaset S.P.A SP Ad (OP: MDIUY )

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, 2008 27.40 28.00 27.15 27.40 274,494 +0.65(+2.43%)
Apr 29, 2008 26.75 26.85 26.50 26.75 293,056 +0.20(+0.75%)
Apr 28, 2008 26.55 26.75 26.25 26.55 200,461 -0.25(-0.93%)
Apr 25, 2008 26.65 26.90 26.25 26.80 803,410 +0.15(+0.56%)
Apr 24, 2008 26.65 27.05 26.50 26.65 17,819 -0.85(-3.09%)
Apr 23, 2008 27.50 27.50 26.85 27.50 4,535 +0.15(+0.55%)
Apr 22, 2008 27.35 27.75 27.35 27.35 10,399 -0.30(-1.08%)
Apr 21, 2008 27.65 27.80 27.45 27.65 14,100 +0.25(+0.91%)
Apr 18, 2008 27.40 27.80 27.40 27.40 8,230 -0.35(-1.26%)
Apr 17, 2008 27.75 27.78 27.45 27.75 20,445 -0.45(-1.60%)
Apr 16, 2008 28.20 28.35 27.95 28.20 13,271 +0.85(+3.11%)
Apr 15, 2008 27.35 27.70 27.30 27.35 1,706 -1.25(-4.37%)
Apr 14, 2008 28.60 28.80 28.20 28.60 20,064 +0.00(+0.00%)
Apr 11, 2008 28.30 28.90 28.60 28.60 8,741 +0.30(+1.06%)
Apr 10, 2008 28.30 28.65 28.30 28.30 8,194 -0.20(-0.70%)
Apr 09, 2008 28.50 28.85 28.50 28.50 4,051 +0.45(+1.60%)
Apr 08, 2008 28.30 28.20 27.85 28.05 7,160 -0.25(-0.88%)
Apr 07, 2008 28.30 28.35 28.20 28.30 4,610 +0.65(+2.35%)
Apr 04, 2008 27.65 28.00 27.65 27.65 6,576 -0.20(-0.72%)
Apr 03, 2008 27.85 28.15 27.65 27.85 9,316 -0.15(-0.54%)
Apr 02, 2008 27.70 28.10 27.65 28.00 14,644 +0.30(+1.08%)
Apr 01, 2008 27.60 28.10 27.45 27.70 21,338 +0.10(+0.36%)
Mar 31, 2008 27.60 27.90 27.50 27.60 15,025 -0.15(-0.54%)
Mar 28, 2008 27.45 27.85 27.35 27.75 10,684 +0.30(+1.09%)
Mar 27, 2008 26.90 27.45 27.05 27.45 10,228 +0.55(+2.04%)
Mar 26, 2008 26.42 26.90 26.30 26.90 10,689 +1.35(+5.28%)
Mar 25, 2008 6.420 25.55 25.55 25.55 7,178 +0.00(+0.00%)
Mar 24, 2008 25.50 25.90 25.10 25.55 26,586 +0.05(+0.20%)
Mar 21, 2008 25.50 25.50 25.00 25.50 12,921 +0.00(+0.00%)
Mar 20, 2008 25.50 25.50 25.00 25.50 12,921 +0.60(+2.41%)
Mar 19, 2008 24.90 25.50 24.90 24.90 6,546 -0.55(-2.16%)
Mar 18, 2008 25.55 26.06 25.45 25.45 8,691 -0.10(-0.39%)
Mar 17, 2008 25.55 25.55 24.95 25.55 11,457 +0.45(+1.79%)
Mar 14, 2008 24.85 26.00 25.10 25.10 10,636 +0.25(+1.01%)
Mar 13, 2008 25.20 25.05 24.65 24.85 13,574 -0.35(-1.39%)
Mar 12, 2008 25.20 25.30 24.95 25.20 4,432 -0.65(-2.51%)
Mar 11, 2008 25.85 25.85 25.10 25.85 19,039 +0.61(+2.42%)
Mar 10, 2008 25.24 25.65 25.24 25.24 6,694 -0.27(-1.06%)
Mar 07, 2008 25.51 26.00 25.50 25.51 12,800 -0.44(-1.70%)
Mar 06, 2008 26.45 26.30 25.95 25.95 28,696 -0.50(-1.89%)
Mar 05, 2008 25.85 26.60 26.30 26.45 13,168 +0.60(+2.32%)
Mar 04, 2008 25.85 26.25 25.85 25.85 16,167 -0.50(-1.90%)
Mar 03, 2008 26.35 26.70 26.35 26.35 7,914 -0.90(-3.30%)
Feb 29, 2008 27.71 27.35 26.50 27.25 20,761 -0.46(-1.66%)
Feb 28, 2008 27.71 28.00 27.65 27.71 25,894 +0.06(+0.22%)
Feb 27, 2008 27.65 28.00 27.45 27.65 14,992 -0.20(-0.72%)
Feb 26, 2008 27.85 27.85 27.05 27.85 25,247 +0.54(+1.98%)
Feb 25, 2008 27.31 27.35 26.80 27.31 28,583 +0.96(+3.64%)
Feb 22, 2008 26.50 27.06 26.30 26.35 21,163 -0.15(-0.57%)
Feb 21, 2008 26.30 26.90 26.50 26.50 11,108 +0.20(+0.76%)
Feb 20, 2008 26.40 26.65 25.95 26.30 14,540 -0.10(-0.38%)
Feb 19, 2008 25.35 26.85 26.40 26.40 7,595 +1.05(+4.14%)
Feb 18, 2008 25.35 25.70 25.35 25.35 20,525 +0.00(+0.00%)
Feb 15, 2008 25.35 25.70 25.35 25.35 20,525 -0.50(-1.93%)
Feb 14, 2008 25.85 25.85 25.45 25.85 17,963 +0.85(+3.40%)
Feb 13, 2008 25.00 25.35 25.00 25.00 18,840 +0.85(+3.52%)
Feb 12, 2008 24.15 24.40 24.05 24.15 12,165 +0.35(+1.47%)
Feb 11, 2008 23.80 24.10 23.60 23.80 16,652 -1.10(-4.42%)
Feb 08, 2008 24.90 25.10 24.45 24.90 15,623 -0.25(-0.99%)
Feb 07, 2008 25.70 25.65 25.15 25.15 48,259 -0.55(-2.14%)
Feb 06, 2008 25.70 26.10 25.60 25.70 14,539 +0.40(+1.58%)
Feb 05, 2008 27.05 25.80 25.30 25.30 31,281 -1.75(-6.47%)
Feb 04, 2008 26.70 27.05 26.65 27.05 36,411 +0.35(+1.31%)
Feb 01, 2008 26.70 26.70 26.45 26.70 18,093 +0.00(+0.00%)
Jan 31, 2008 26.70 26.70 25.50 26.70 19,517 +0.70(+2.69%)
Jan 30, 2008 26.00 26.65 25.80 26.00 25,035 -0.50(-1.89%)
Jan 29, 2008 26.50 26.85 26.30 26.50 23,495 +0.30(+1.15%)
Jan 28, 2008 26.35 26.45 25.90 26.20 35,198 -0.15(-0.57%)
Jan 25, 2008 26.05 26.85 26.00 26.35 22,932 +0.30(+1.15%)
Jan 24, 2008 26.05 26.30 25.50 26.05 16,414 +0.75(+2.96%)
Jan 23, 2008 25.30 25.45 24.20 25.30 41,904 -0.40(-1.56%)
Jan 22, 2008 27.00 26.00 25.30 25.70 39,329 -1.30(-4.81%)
Jan 21, 2008 27.00 27.05 26.55 27.00 29,927 +0.00(+0.00%)
Jan 18, 2008 27.00 27.05 26.55 27.00 29,927 -0.80(-2.88%)
Jan 17, 2008 27.80 28.20 27.40 27.80 29,784 +0.05(+0.18%)
Jan 16, 2008 27.75 28.50 27.75 27.75 21,738 -1.15(-3.98%)
Jan 15, 2008 29.50 28.92 28.60 28.90 33,629 -0.60(-2.03%)
Jan 14, 2008 28.80 29.60 29.30 29.50 58,074 +0.70(+2.43%)
Jan 11, 2008 28.80 29.25 28.80 28.80 15,237 -1.05(-3.52%)
Jan 10, 2008 29.85 29.85 28.90 29.85 30,243 +0.95(+3.29%)
Jan 09, 2008 29.15 29.05 28.30 28.90 15,938 -0.25(-0.86%)
Jan 08, 2008 29.15 29.80 29.15 29.15 24,954 -0.15(-0.51%)
Jan 07, 2008 29.15 29.45 29.00 29.30 44,208 +0.15(+0.51%)
Jan 04, 2008 29.15 29.60 29.05 29.15 19,508 -0.40(-1.35%)
Jan 03, 2008 29.55 29.96 29.54 29.55 23,516 -0.40(-1.34%)
Jan 02, 2008 30.26 30.10 29.70 29.95 42,323 -0.31(-1.02%)
Jan 01, 2008 30.26 30.65 30.05 30.26 18,158 +0.00(+0.00%)
Dec 31, 2007 30.26 30.65 30.05 30.26 18,158 -0.14(-0.46%)
Dec 28, 2007 30.40 30.55 30.15 30.40 24,090 +0.25(+0.83%)
Dec 27, 2007 29.95 30.40 29.95 30.15 23,035 +0.20(+0.67%)
Dec 26, 2007 29.95 29.95 29.50 29.95 18,739 +0.10(+0.34%)
Dec 24, 2007 29.85 29.90 29.46 29.85 11,421 +0.40(+1.36%)
Dec 21, 2007 29.45 29.75 29.40 29.45 28,897 +0.23(+0.79%)
Dec 20, 2007 29.22 29.60 29.15 29.22 32,615 -0.28(-0.95%)
Dec 19, 2007 29.05 29.81 29.25 29.50 48,380 +0.45(+1.55%)
Dec 18, 2007 29.05 29.50 28.75 29.05 41,979 +0.20(+0.69%)
Dec 17, 2007 29.55 29.30 28.80 28.85 54,265 -0.70(-2.37%)
Dec 14, 2007 29.55 29.90 29.25 29.55 43,382 +0.05(+0.17%)
Dec 13, 2007 29.75 30.30 29.50 29.50 34,094 -0.25(-0.84%)
Dec 12, 2007 29.75 30.30 29.74 29.75 24,505 +0.85(+2.94%)
Dec 11, 2007 28.90 30.10 28.90 28.90 18,638 -0.75(-2.53%)
Dec 10, 2007 29.65 30.00 29.65 29.65 33,764 +0.45(+1.54%)
Dec 07, 2007 28.65 29.45 29.20 29.20 19,452 +0.55(+1.92%)
Dec 06, 2007 28.75 28.95 28.60 28.65 35,805 -0.10(-0.35%)
Dec 05, 2007 28.75 29.05 28.65 28.75 32,319 +0.30(+1.05%)
Dec 04, 2007 28.45 28.75 28.45 28.45 29,973 -0.55(-1.90%)
Dec 03, 2007 29.00 29.20 28.95 29.00 13,189 -0.15(-0.51%)
Nov 30, 2007 28.85 29.55 29.15 29.15 26,862 +0.30(+1.04%)
Nov 29, 2007 29.05 29.05 28.85 28.85 18,749 -0.20(-0.69%)
Nov 28, 2007 29.05 29.25 28.60 29.05 20,016 +0.38(+1.33%)
Nov 27, 2007 28.67 28.70 28.30 28.67 36,672 +0.27(+0.95%)
Nov 26, 2007 28.40 28.95 28.40 28.40 35,505 -0.70(-2.41%)
Nov 23, 2007 28.65 29.10 28.86 29.10 14,600 +0.45(+1.57%)
Nov 21, 2007 29.20 29.21 28.55 28.65 29,477 -0.55(-1.88%)
Nov 20, 2007 29.20 29.60 29.00 29.20 19,322 +0.02(+0.07%)
Nov 19, 2007 29.18 29.30 28.80 29.18 21,979 -0.77(-2.57%)
Nov 16, 2007 29.95 30.20 29.90 29.95 10,403 +0.20(+0.67%)
Nov 15, 2007 29.75 30.25 29.73 29.75 16,984 -0.10(-0.34%)
Nov 14, 2007 30.30 30.30 29.85 29.85 18,331 -0.45(-1.49%)
Nov 13, 2007 29.31 30.30 29.95 30.30 19,606 +0.99(+3.38%)
Nov 12, 2007 29.31 29.84 29.31 29.31 14,977 -0.79(-2.62%)
Nov 09, 2007 30.10 30.50 30.10 30.10 21,965 -0.80(-2.59%)
Nov 08, 2007 30.90 31.00 30.45 30.90 16,671 +0.00(+0.00%)
Nov 07, 2007 30.90 31.45 30.90 30.90 27,384 +0.10(+0.32%)
Nov 06, 2007 30.80 30.80 30.44 30.80 16,917 +0.35(+1.15%)
Nov 05, 2007 30.65 30.60 30.15 30.45 14,955 -0.20(-0.65%)
Nov 02, 2007 30.65 30.75 30.40 30.65 42,389 +0.30(+0.99%)
Nov 01, 2007 30.35 30.50 30.25 30.35 9,059 -0.83(-2.66%)
Oct 31, 2007 30.60 31.18 30.65 31.18 8,864 +0.58(+1.90%)
Oct 30, 2007 30.74 30.75 30.55 30.60 9,400 -0.14(-0.46%)
Oct 29, 2007 30.80 31.00 30.41 30.74 13,035 -0.06(-0.19%)
Oct 26, 2007 30.80 30.80 30.55 30.80 30,251 +0.45(+1.48%)
Oct 25, 2007 30.35 30.66 30.25 30.35 32,716 +0.10(+0.33%)
Oct 24, 2007 30.35 30.40 29.96 30.25 28,526 -0.10(-0.33%)
Oct 23, 2007 30.35 30.35 30.10 30.35 21,697 +0.22(+0.73%)
Oct 19, 2007 30.13 30.25 30.00 30.13 19,404 +0.18(+0.60%)
Oct 18, 2007 29.95 30.10 29.80 29.95 58,466 -0.01(-0.03%)
Oct 17, 2007 29.96 30.35 29.75 29.96 20,865 -0.12(-0.40%)
Oct 16, 2007 30.08 30.50 29.75 30.08 1,019,917 -0.72(-2.34%)
Oct 15, 2007 30.80 31.05 30.75 30.80 17,086 -0.55(-1.75%)
Oct 12, 2007 31.35 31.45 31.10 31.35 14,972 +0.12(+0.38%)
Oct 11, 2007 31.23 31.80 31.19 31.23 23,876 -0.17(-0.54%)
Oct 10, 2007 31.40 31.55 31.25 31.40 12,001 +0.25(+0.80%)
Oct 09, 2007 31.15 31.30 31.00 31.15 19,153 +0.15(+0.48%)
Oct 08, 2007 31.35 31.25 30.98 31.00 31,035 -0.35(-1.12%)
Oct 05, 2007 31.35 31.50 31.05 31.35 22,361 +0.25(+0.80%)
Oct 04, 2007 30.55 31.20 30.90 31.10 20,444 +0.55(+1.80%)
Oct 03, 2007 30.55 30.85 30.55 30.55 12,833 -0.02(-0.07%)
Oct 02, 2007 30.57 30.85 30.50 30.57 18,329 -0.38(-1.23%)
Oct 01, 2007 31.03 31.00 30.80 30.95 15,391 -0.08(-0.26%)
Sep 28, 2007 31.03 31.03 30.65 31.03 27,411 +0.33(+1.07%)
Sep 27, 2007 30.75 30.87 30.60 30.70 23,284 -0.05(-0.16%)
Sep 26, 2007 31.00 31.05 30.75 30.75 26,196 -0.25(-0.81%)
Sep 25, 2007 31.00 31.00 30.62 31.00 41,407 -0.25(-0.80%)
Sep 24, 2007 31.25 31.70 31.15 31.25 21,154 -0.49(-1.54%)
Sep 21, 2007 31.85 31.75 31.50 31.74 25,830 -0.11(-0.35%)
Sep 20, 2007 31.85 32.00 31.55 31.85 16,644 +0.25(+0.79%)
Sep 19, 2007 31.60 31.95 31.60 31.60 7,108 -0.35(-1.10%)
Sep 18, 2007 31.10 31.95 31.15 31.95 14,275 +0.85(+2.73%)
Sep 17, 2007 31.10 31.45 31.10 31.10 84,072 -0.55(-1.74%)
Sep 14, 2007 31.65 31.65 31.30 31.65 42,981 +0.10(+0.32%)
Sep 13, 2007 31.55 31.75 31.40 31.55 13,748 +0.15(+0.48%)
Sep 12, 2007 31.45 31.60 31.20 31.40 8,287 -0.05(-0.16%)
Sep 11, 2007 31.45 31.65 31.30 31.45 8,922 -0.08(-0.25%)
Sep 10, 2007 31.53 31.75 31.15 31.53 15,622 +0.18(+0.57%)
Sep 07, 2007 31.35 31.50 31.15 31.35 17,843 +0.00(+0.00%)
Sep 06, 2007 31.60 31.65 31.20 31.35 7,004 -0.25(-0.79%)
Sep 05, 2007 31.60 31.65 31.25 31.60 12,564 -0.25(-0.78%)
Sep 04, 2007 31.85 32.00 31.55 31.85 11,057 -0.10(-0.31%)
Aug 31, 2007 31.95 32.00 31.70 31.95 13,808 +0.45(+1.43%)
Aug 30, 2007 31.50 31.90 31.50 31.50 15,790 -0.60(-1.87%)
Aug 29, 2007 31.00 32.10 31.60 32.10 26,841 +1.10(+3.55%)
Aug 28, 2007 31.00 31.75 31.00 31.00 15,417 -0.65(-2.05%)
Aug 27, 2007 31.65 31.85 31.55 31.65 19,871 -0.30(-0.94%)
Aug 24, 2007 31.55 32.15 31.70 31.95 27,030 +0.40(+1.27%)
Aug 23, 2007 31.55 31.65 31.35 31.55 99,524 -0.05(-0.16%)
Aug 22, 2007 31.60 31.70 31.35 31.60 16,793 +0.65(+2.10%)
Aug 21, 2007 30.95 31.25 30.90 30.95 11,159 -0.30(-0.96%)
Aug 20, 2007 31.25 31.40 30.80 31.25 19,910 -0.05(-0.16%)
Aug 17, 2007 31.30 31.40 30.90 31.30 11,706 -0.20(-0.63%)
Aug 16, 2007 31.50 31.50 30.25 31.50 24,192 +0.15(+0.48%)
Aug 15, 2007 31.35 32.30 31.35 31.35 12,811 -0.55(-1.72%)
Aug 14, 2007 31.90 32.35 31.90 31.90 15,848 -0.15(-0.47%)
Aug 13, 2007 32.05 32.45 32.05 32.05 11,309 -0.85(-2.58%)
Aug 10, 2007 32.90 33.05 32.65 32.90 14,920 +0.50(+1.54%)
Aug 09, 2007 32.40 33.00 32.40 32.40 12,811 +0.05(+0.15%)
Aug 08, 2007 32.35 32.60 32.05 32.35 12,242 +0.40(+1.25%)
Aug 07, 2007 31.95 31.95 31.55 31.95 7,698 -0.10(-0.31%)
Aug 06, 2007 32.05 32.05 31.60 32.05 21,938 +0.75(+2.40%)
Aug 03, 2007 31.30 31.50 31.30 31.30 10,014 +0.20(+0.64%)
Aug 02, 2007 31.10 31.40 30.80 31.10 12,093 +0.04(+0.13%)
Aug 01, 2007 31.06 31.06 30.65 31.06 12,940 +0.06(+0.19%)
Jul 31, 2007 31.00 31.60 31.00 31.00 16,682 -0.45(-1.43%)
Jul 30, 2007 31.45 31.50 31.10 31.45 9,646 +0.25(+0.80%)
Jul 27, 2007 31.20 31.35 30.70 31.20 16,487 +0.00(+0.00%)
Jul 26, 2007 31.20 31.25 30.70 31.20 7,903 +0.30(+0.97%)
Jul 25, 2007 30.90 31.40 30.85 30.90 19,495 -0.35(-1.12%)
Jul 24, 2007 31.25 31.70 31.25 31.25 90,653 -0.60(-1.88%)
Jul 23, 2007 31.85 31.90 31.65 31.85 96,109 -0.25(-0.78%)
Jul 20, 2007 32.10 32.10 31.75 32.10 39,231 +0.15(+0.47%)
Jul 19, 2007 31.95 32.25 31.95 31.95 8,415 -0.05(-0.16%)
Jul 18, 2007 31.65 32.20 31.95 32.00 7,890 +0.35(+1.11%)
Jul 17, 2007 31.65 31.70 31.45 31.65 7,501 +0.10(+0.32%)
Jul 16, 2007 31.75 31.80 31.55 31.55 13,761 -0.20(-0.63%)
Jul 13, 2007 31.60 31.90 31.50 31.75 8,624 +0.15(+0.47%)
Jul 12, 2007 31.20 31.60 31.25 31.60 7,210 +0.40(+1.28%)
Jul 11, 2007 31.50 31.55 31.20 31.20 6,318 -0.30(-0.95%)
Jul 10, 2007 31.50 31.50 31.15 31.50 19,342 +0.05(+0.16%)
Jul 09, 2007 31.45 31.50 31.25 31.45 11,851 +0.25(+0.80%)
Jul 06, 2007 31.20 31.30 30.95 31.20 14,383 -0.25(-0.79%)
Jul 05, 2007 31.45 31.45 31.25 31.45 8,477 +0.00(+0.00%)
Jul 03, 2007 31.45 31.45 31.15 31.45 5,814 +0.30(+0.96%)
Jul 02, 2007 31.15 31.30 31.05 31.15 24,516 +0.35(+1.14%)
Jun 29, 2007 30.80 31.15 30.80 30.80 19,172 +0.00(+0.00%)
Jun 28, 2007 30.80 30.80 30.50 30.80 8,591 +0.10(+0.33%)
Jun 27, 2007 30.70 30.85 30.45 30.70 15,074 -0.15(-0.49%)
Jun 26, 2007 30.85 31.05 30.65 30.85 20,927 +0.05(+0.16%)
Jun 25, 2007 30.80 31.35 30.80 30.80 14,315 -0.65(-2.07%)
Jun 22, 2007 31.65 31.70 31.40 31.45 8,252 -0.20(-0.63%)
Jun 21, 2007 31.65 31.85 31.55 31.65 13,813 +0.35(+1.12%)
Jun 20, 2007 31.30 32.30 31.95 31.30 4,838 +0.00(+0.00%)
Jun 19, 2007 31.30 32.25 32.05 31.30 22,109 +0.00(+0.00%)
Jun 18, 2007 31.30 32.20 31.90 31.30 6,583 +0.00(+0.00%)
Jun 15, 2007 31.30 32.00 31.65 31.30 6,564 +0.00(+0.00%)
Jun 14, 2007 31.30 31.45 31.20 31.30 7,706 +0.00(+0.00%)
Jun 13, 2007 31.30 31.30 30.90 31.30 8,445 +0.00(+0.00%)
Jun 12, 2007 31.30 31.40 31.05 31.30 9,674 +0.00(+0.00%)
Jun 11, 2007 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Jun 08, 2007 31.30 31.40 31.10 31.30 16,268 +0.05(+0.16%)
Jun 07, 2007 31.25 31.85 31.25 31.25 13,496 -0.90(-2.80%)
Jun 06, 2007 32.15 32.15 31.75 32.15 13,639 +0.15(+0.47%)
Jun 05, 2007 32.00 32.30 31.85 32.00 35,960 +0.15(+0.47%)
Jun 04, 2007 31.85 32.10 31.60 31.85 35,090 +0.20(+0.63%)
Jun 01, 2007 31.65 32.00 31.60 31.65 17,287 -0.40(-1.25%)
May 31, 2007 32.05 32.35 32.00 32.05 5,213 +0.25(+0.79%)
May 30, 2007 31.80 32.10 31.60 31.80 14,636 +0.20(+0.63%)
May 29, 2007 31.60 32.05 31.60 31.60 23,927 -0.15(-0.47%)
May 25, 2007 31.75 32.10 31.65 31.75 6,328 +0.15(+0.47%)
May 24, 2007 32.10 32.30 31.60 31.60 10,057 -0.50(-1.56%)
May 23, 2007 32.10 32.50 32.10 32.10 5,176 +0.10(+0.31%)
May 22, 2007 32.65 32.40 32.00 32.00 11,143 -0.65(-1.99%)
May 21, 2007 32.65 32.80 32.35 32.65 6,241 -1.55(-4.53%)
May 18, 2007 34.20 34.25 33.80 34.20 12,492 +0.30(+0.88%)
May 17, 2007 33.90 34.25 33.90 33.90 9,052 -0.15(-0.44%)
May 16, 2007 34.05 34.05 33.65 34.05 10,043 +0.40(+1.19%)
May 15, 2007 33.65 34.00 33.35 33.65 5,029 +0.30(+0.90%)
May 14, 2007 33.35 33.65 33.20 33.35 9,153 -0.25(-0.74%)
May 11, 2007 33.60 33.75 33.40 33.60 10,916 +0.70(+2.13%)
May 10, 2007 32.90 33.55 32.90 32.90 9,870 -0.40(-1.20%)
May 09, 2007 33.30 33.40 33.00 33.30 6,680 -0.30(-0.89%)
May 08, 2007 33.60 33.90 33.25 33.60 4,403 +0.25(+0.75%)
May 07, 2007 33.35 33.90 33.35 33.35 4,321 -0.30(-0.89%)
May 04, 2007 33.65 33.65 33.30 33.65 7,065 +0.60(+1.82%)
May 03, 2007 33.05 33.40 33.00 33.05 8,856 -0.95(-2.79%)
May 02, 2007 34.00 34.30 33.95 34.00 8,580 +0.30(+0.89%)
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.