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, 2009 16.92 17.20 16.65 16.75 8,735 -0.20(-1.18%)
Apr 29, 2009 16.51 16.97 16.51 16.95 10,609 +0.74(+4.57%)
Apr 28, 2009 15.99 16.38 15.99 16.21 53,246 -0.24(-1.46%)
Apr 27, 2009 16.33 16.60 16.23 16.45 14,662 -0.19(-1.14%)
Apr 24, 2009 16.57 16.70 16.46 16.64 11,741 +0.56(+3.48%)
Apr 23, 2009 15.97 16.08 15.76 16.08 107,871 +0.62(+4.01%)
Apr 22, 2009 15.26 15.75 15.26 15.46 205,738 +0.27(+1.78%)
Apr 21, 2009 14.81 15.19 14.81 15.19 3,405 +0.43(+2.91%)
Apr 20, 2009 14.90 14.95 14.76 14.76 3,698 -0.69(-4.47%)
Apr 17, 2009 15.25 15.51 15.25 15.45 4,714 -0.07(-0.45%)
Apr 16, 2009 15.45 15.55 15.20 15.52 4,689 -0.16(-1.02%)
Apr 15, 2009 16.12 16.12 15.51 15.68 2,547 +0.56(+3.70%)
Apr 14, 2009 14.97 15.24 14.97 15.12 5,606 +0.03(+0.20%)
Apr 13, 2009 15.06 15.17 14.90 15.09 4,123 +0.29(+1.96%)
Apr 09, 2009 15.00 15.07 14.60 14.80 11,269 +0.55(+3.86%)
Apr 08, 2009 14.29 14.44 14.17 14.25 6,656 +0.09(+0.64%)
Apr 07, 2009 14.05 14.19 13.98 14.16 8,242 -0.04(-0.28%)
Apr 06, 2009 14.44 14.44 14.00 14.20 9,557 -0.54(-3.66%)
Apr 03, 2009 14.39 14.85 14.38 14.74 11,921 +0.72(+5.14%)
Apr 02, 2009 13.73 14.18 13.73 14.02 12,108 +0.58(+4.32%)
Apr 01, 2009 13.08 13.44 13.08 13.44 4,977 -0.08(-0.59%)
Mar 31, 2009 13.22 13.52 13.22 13.52 10,730 +0.69(+5.38%)
Mar 30, 2009 12.87 12.99 12.71 12.83 13,354 -1.04(-7.50%)
Mar 26, 2009 13.78 14.08 13.78 13.87 5,899 +0.02(+0.14%)
Mar 25, 2009 13.70 14.00 13.70 13.85 4,028 +0.14(+1.02%)
Mar 24, 2009 13.87 13.96 13.70 13.71 7,783 -0.37(-2.63%)
Mar 23, 2009 13.55 14.10 13.55 14.08 10,692 +0.92(+6.99%)
Mar 20, 2009 13.35 13.35 12.96 13.16 8,169 -0.54(-3.94%)
Mar 19, 2009 13.66 13.86 13.66 13.70 2,432 +0.19(+1.41%)
Mar 18, 2009 13.13 13.75 13.10 13.51 15,451 +0.82(+6.46%)
Mar 17, 2009 12.22 12.70 12.22 12.69 5,874 +0.04(+0.32%)
Mar 16, 2009 12.71 12.91 12.65 12.65 17,449 +0.05(+0.40%)
Mar 13, 2009 12.48 12.65 12.32 12.60 14,238 +0.10(+0.80%)
Mar 12, 2009 12.00 12.50 11.96 12.50 10,217 +0.60(+5.04%)
Mar 11, 2009 11.86 12.13 11.70 11.90 6,082 -0.44(-3.57%)
Mar 10, 2009 11.86 12.46 11.86 12.34 19,698 +0.79(+6.84%)
Mar 09, 2009 11.45 11.79 11.45 11.55 11,867 -0.77(-6.25%)
Mar 06, 2009 12.50 12.54 12.11 12.32 17,070 -0.33(-2.61%)
Mar 05, 2009 12.95 13.00 12.55 12.65 11,341 -0.75(-5.60%)
Mar 04, 2009 13.19 13.45 13.11 13.40 16,456 +0.70(+5.51%)
Mar 02, 2009 13.03 13.10 12.68 12.70 8,609 -0.56(-4.22%)
Feb 27, 2009 13.20 13.60 13.10 13.26 12,535 +0.06(+0.45%)
Feb 26, 2009 13.35 13.58 13.20 13.20 21,243 -0.05(-0.38%)
Feb 25, 2009 13.18 13.39 13.04 13.25 9,984 -0.25(-1.85%)
Feb 24, 2009 13.06 13.54 13.05 13.50 15,046 +0.70(+5.47%)
Feb 23, 2009 13.52 13.53 12.80 12.80 22,915 -0.59(-4.41%)
Feb 20, 2009 13.20 13.55 13.18 13.39 20,573 -0.11(-0.81%)
Feb 19, 2009 13.23 13.56 13.19 13.50 7,202 -0.08(-0.59%)
Feb 18, 2009 13.58 13.70 13.45 13.58 10,270 -0.20(-1.45%)
Feb 17, 2009 13.99 14.00 13.72 13.78 11,511 -0.82(-5.62%)
Feb 13, 2009 14.59 14.84 14.55 14.60 6,812 +0.05(+0.34%)
Feb 12, 2009 14.26 14.75 14.26 14.55 7,498 +0.12(+0.83%)
Feb 11, 2009 14.51 14.74 14.33 14.43 5,448 +0.21(+1.48%)
Feb 10, 2009 14.80 15.19 14.21 14.22 4,057 -0.75(-5.01%)
Feb 09, 2009 14.77 15.20 14.72 14.97 12,915 -0.18(-1.19%)
Feb 06, 2009 14.71 15.42 14.71 15.15 6,073 +0.30(+2.02%)
Feb 05, 2009 14.39 14.90 14.31 14.85 3,296 +0.49(+3.41%)
Feb 04, 2009 14.79 14.79 14.35 14.36 4,201 -0.64(-4.27%)
Feb 03, 2009 14.23 15.00 14.23 15.00 5,464 +0.95(+6.76%)
Feb 02, 2009 14.24 14.32 13.95 14.05 8,458 -0.48(-3.30%)
Jan 30, 2009 14.71 14.88 14.41 14.53 4,879 -0.27(-1.82%)
Jan 29, 2009 14.88 15.45 14.80 14.80 286,050 -0.40(-2.63%)
Jan 28, 2009 15.06 15.35 15.06 15.20 11,562 +0.55(+3.75%)
Jan 27, 2009 14.74 14.92 14.40 14.65 13,126 +0.16(+1.10%)
Jan 26, 2009 14.02 14.54 14.00 14.49 11,557 -0.18(-1.23%)
Jan 23, 2009 13.99 14.67 13.99 14.67 7,172 +0.17(+1.17%)
Jan 22, 2009 14.46 14.70 14.10 14.50 11,896 -0.65(-4.29%)
Jan 21, 2009 14.60 15.15 14.46 15.15 21,563 -0.43(-2.76%)
Jan 20, 2009 15.65 15.69 15.16 15.58 22,228 -0.27(-1.70%)
Jan 16, 2009 15.95 16.15 15.60 15.85 7,173 +0.04(+0.25%)
Jan 15, 2009 15.88 15.88 15.50 15.81 7,897 -0.09(-0.57%)
Jan 14, 2009 15.86 16.10 15.78 15.90 11,058 -0.59(-3.58%)
Jan 13, 2009 16.65 16.69 16.32 16.49 8,081 -0.56(-3.28%)
Jan 12, 2009 17.56 17.56 17.05 17.05 70,432 -0.85(-4.75%)
Jan 09, 2009 17.98 18.12 17.79 17.90 13,715 -0.24(-1.32%)
Jan 08, 2009 17.82 18.34 17.82 18.14 12,296 +0.47(+2.66%)
Jan 07, 2009 18.16 18.16 17.64 17.67 20,642 -0.48(-2.64%)
Jan 06, 2009 18.10 18.35 18.00 18.15 18,218 +0.00(+0.00%)
Jan 05, 2009 17.45 18.15 17.45 18.15 9,451 +0.67(+3.83%)
Jan 02, 2009 17.13 17.48 17.02 17.48 83,080 +0.43(+2.52%)
Dec 31, 2008 16.70 17.35 16.70 17.05 10,100 +0.05(+0.29%)
Dec 30, 2008 17.15 17.42 16.70 17.00 31,028 -0.05(-0.29%)
Dec 29, 2008 17.02 17.40 17.00 17.05 17,832 +0.05(+0.29%)
Dec 26, 2008 16.90 17.30 16.90 17.00 5,330 +0.25(+1.49%)
Dec 24, 2008 17.25 17.25 16.75 16.75 2,562 -0.20(-1.18%)
Dec 23, 2008 16.90 17.15 16.85 16.95 15,943 +0.50(+3.04%)
Dec 22, 2008 16.64 16.95 16.10 16.45 21,532 +0.10(+0.61%)
Dec 19, 2008 16.38 16.68 16.30 16.35 21,356 -0.30(-1.80%)
Dec 18, 2008 17.08 17.36 16.65 16.65 7,081 -0.34(-2.00%)
Dec 17, 2008 16.50 17.25 16.50 16.99 20,523 -0.01(-0.06%)
Dec 16, 2008 16.10 17.00 16.10 17.00 29,034 +0.65(+3.98%)
Dec 15, 2008 16.03 16.55 16.00 16.35 33,304 +0.75(+4.81%)
Dec 12, 2008 15.50 16.14 15.50 15.60 22,925 -0.70(-4.29%)
Dec 11, 2008 16.14 16.46 15.94 16.30 49,342 +0.20(+1.24%)
Dec 10, 2008 16.01 16.13 15.76 16.10 19,413 +0.55(+3.54%)
Dec 09, 2008 16.10 16.13 15.55 15.55 21,701 -0.30(-1.89%)
Dec 08, 2008 15.79 16.10 15.60 15.85 31,130 +0.65(+4.28%)
Dec 05, 2008 15.42 15.85 15.10 15.20 13,414 -0.63(-3.98%)
Dec 04, 2008 15.34 16.35 15.34 15.83 17,519 -0.02(-0.13%)
Dec 03, 2008 15.58 15.90 15.10 15.85 21,192 +0.50(+3.26%)
Dec 02, 2008 15.32 15.56 15.05 15.35 14,056 +0.51(+3.44%)
Dec 01, 2008 15.25 15.38 14.84 14.84 20,810 -1.21(-7.54%)
Nov 28, 2008 15.95 16.25 15.71 16.05 15,101 -0.25(-1.53%)
Nov 26, 2008 16.24 16.40 15.90 16.30 17,942 +0.65(+4.15%)
Nov 25, 2008 15.85 16.05 15.60 15.65 15,972 +0.10(+0.64%)
Nov 24, 2008 15.35 15.90 15.35 15.55 15,755 +0.55(+3.67%)
Nov 21, 2008 14.86 15.12 14.34 15.00 17,903 +0.40(+2.74%)
Nov 20, 2008 15.10 15.59 14.60 14.60 11,405 +0.00(+0.00%)
Nov 19, 2008 15.10 15.55 14.60 14.60 16,050 +0.00(+0.00%)
Nov 18, 2008 15.00 15.32 14.60 14.60 5,250 +0.00(+0.00%)
Nov 17, 2008 14.85 15.17 14.60 14.60 15,685 -1.20(-7.59%)
Nov 14, 2008 15.40 15.99 15.19 15.80 12,132 -0.25(-1.56%)
Nov 13, 2008 15.02 16.25 14.71 16.05 20,521 +1.25(+8.45%)
Nov 12, 2008 15.20 15.59 14.70 14.80 5,901 -1.00(-6.33%)
Nov 11, 2008 16.25 16.35 15.60 15.80 9,778 -0.70(-4.24%)
Nov 10, 2008 17.10 17.10 16.50 16.50 6,641 +0.05(+0.30%)
Nov 07, 2008 16.63 16.75 16.35 16.45 13,310 +0.70(+4.44%)
Nov 06, 2008 17.05 17.05 15.75 15.75 3,488 -1.55(-8.96%)
Nov 05, 2008 17.85 18.50 17.30 17.30 57,609 -1.55(-8.22%)
Nov 04, 2008 18.85 19.05 17.85 18.85 21,476 +2.85(+17.81%)
Nov 03, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 31, 2008 15.45 16.40 15.45 16.00 9,535 -0.25(-1.54%)
Oct 30, 2008 16.30 16.95 16.20 16.25 11,078 +1.00(+6.56%)
Oct 29, 2008 15.05 15.80 15.05 15.25 14,927 +0.00(+0.00%)
Oct 28, 2008 15.10 15.25 14.30 15.25 18,029 +0.45(+3.04%)
Oct 27, 2008 14.35 15.40 14.35 14.80 10,401 +0.50(+3.50%)
Oct 24, 2008 14.30 14.85 14.30 14.30 14,953 -1.21(-7.80%)
Oct 23, 2008 15.51 16.05 15.01 15.51 19,072 -0.34(-2.15%)
Oct 22, 2008 15.85 16.55 15.67 15.85 6,408 -0.55(-3.35%)
Oct 21, 2008 16.40 17.41 16.40 16.40 9,248 -0.65(-3.81%)
Oct 20, 2008 17.05 17.05 16.39 17.05 13,649 +0.44(+2.65%)
Oct 17, 2008 16.61 16.65 15.60 16.61 7,016 +1.36(+8.92%)
Oct 16, 2008 15.25 16.12 15.20 15.25 10,829 -0.07(-0.46%)
Oct 15, 2008 15.32 16.45 15.32 15.32 10,797 -1.83(-10.67%)
Oct 14, 2008 17.36 17.70 16.40 17.15 23,713 -0.21(-1.21%)
Oct 13, 2008 17.36 17.36 16.50 17.36 13,793 +2.26(+14.97%)
Oct 10, 2008 15.10 16.73 14.30 15.10 28,288 -0.16(-1.05%)
Oct 09, 2008 15.26 16.45 15.26 15.26 27,391 -1.11(-6.78%)
Oct 08, 2008 16.37 17.40 15.90 16.37 69,648 +0.77(+4.94%)
Oct 07, 2008 16.90 17.00 15.60 15.60 4,589 -1.30(-7.69%)
Oct 06, 2008 16.90 17.25 15.95 16.90 23,723 -0.70(-3.98%)
Oct 03, 2008 17.60 18.65 17.60 17.60 5,422 -0.15(-0.85%)
Oct 02, 2008 17.75 18.90 17.75 17.75 13,276 -0.90(-4.83%)
Oct 01, 2008 18.65 18.85 18.35 18.65 8,208 -0.15(-0.80%)
Sep 30, 2008 18.80 19.55 18.75 18.80 6,868 +0.91(+5.09%)
Sep 29, 2008 19.90 19.10 17.63 17.89 12,741 -2.01(-10.10%)
Sep 26, 2008 19.90 19.95 19.30 19.90 244,498 +0.25(+1.27%)
Sep 25, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Sep 24, 2008 19.65 20.15 19.65 19.65 9,470 -0.23(-1.16%)
Sep 23, 2008 20.55 20.65 19.88 19.88 139,109 -0.67(-3.26%)
Sep 22, 2008 20.55 21.25 20.55 20.55 12,980 -0.25(-1.20%)
Sep 19, 2008 20.80 20.86 20.05 20.80 7,557 +1.41(+7.27%)
Sep 18, 2008 19.39 19.86 19.15 19.39 42,683 +0.59(+3.14%)
Sep 17, 2008 18.80 19.55 18.60 18.80 15,078 -1.12(-5.62%)
Sep 16, 2008 19.92 20.00 19.40 19.92 28,239 +0.62(+3.21%)
Sep 15, 2008 19.30 19.80 19.25 19.30 17,111 -0.59(-2.97%)
Sep 12, 2008 19.89 20.02 19.50 19.89 18,102 +0.50(+2.58%)
Sep 11, 2008 19.39 19.65 19.21 19.39 19,808 -0.50(-2.51%)
Sep 10, 2008 19.89 20.25 19.89 19.89 6,911 -0.26(-1.29%)
Sep 09, 2008 20.15 20.60 20.14 20.15 7,481 -0.05(-0.25%)
Sep 08, 2008 20.20 20.65 20.11 20.20 13,396 +0.15(+0.75%)
Sep 05, 2008 20.05 20.46 20.05 20.05 11,376 -0.77(-3.70%)
Sep 04, 2008 20.82 21.75 20.63 20.82 12,104 -1.33(-6.00%)
Sep 03, 2008 22.15 22.30 21.90 22.15 11,957 +0.20(+0.91%)
Sep 02, 2008 21.95 22.42 21.95 21.95 3,163 +0.20(+0.92%)
Aug 29, 2008 21.75 21.85 21.70 21.75 13,501 +0.26(+1.21%)
Aug 28, 2008 21.25 21.65 21.40 21.49 7,390 +0.24(+1.13%)
Aug 27, 2008 21.25 21.35 21.05 21.25 6,526 +0.12(+0.57%)
Aug 26, 2008 21.13 21.13 20.61 21.13 27,513 +0.43(+2.08%)
Aug 25, 2008 20.70 21.20 20.70 20.70 11,538 -0.20(-0.96%)
Aug 22, 2008 20.90 21.15 20.75 20.90 7,781 -0.25(-1.18%)
Aug 21, 2008 21.15 21.20 20.70 21.15 19,031 +0.45(+2.17%)
Aug 20, 2008 20.70 20.91 20.59 20.70 5,138 -0.50(-2.36%)
Aug 19, 2008 21.75 21.85 21.15 21.20 19,190 -0.55(-2.53%)
Aug 18, 2008 21.75 22.30 21.75 21.75 7,344 -0.05(-0.23%)
Aug 15, 2008 21.80 22.10 21.75 21.80 7,652 -0.25(-1.13%)
Aug 14, 2008 22.05 22.15 21.90 22.05 24,708 -0.05(-0.23%)
Aug 13, 2008 22.10 22.25 21.85 22.10 2,787 -0.35(-1.56%)
Aug 12, 2008 21.80 22.45 22.15 22.45 2,349 +0.65(+2.98%)
Aug 11, 2008 21.80 22.10 21.80 21.80 6,096 +0.30(+1.40%)
Aug 08, 2008 21.50 21.82 21.40 21.50 8,665 -0.10(-0.46%)
Aug 07, 2008 21.60 21.90 21.55 21.60 12,741 -0.70(-3.14%)
Aug 06, 2008 22.30 22.46 22.04 22.30 7,004 -0.10(-0.45%)
Aug 05, 2008 22.40 22.60 22.15 22.40 18,891 +1.25(+5.91%)
Aug 04, 2008 21.15 21.45 21.15 21.15 3,295 +0.00(+0.00%)
Aug 01, 2008 21.15 21.40 21.13 21.15 8,208 -0.15(-0.70%)
Jul 31, 2008 22.50 21.65 21.25 21.30 26,409 -1.20(-5.33%)
Jul 30, 2008 21.50 22.50 21.85 22.50 11,147 +1.00(+4.65%)
Jul 29, 2008 21.50 21.53 21.25 21.50 14,721 -0.30(-1.38%)
Jul 28, 2008 21.80 21.92 21.55 21.80 5,365 +0.75(+3.56%)
Jul 25, 2008 21.05 21.35 21.05 21.05 5,929 +0.10(+0.48%)
Jul 24, 2008 20.95 21.25 20.95 20.95 14,966 -0.45(-2.10%)
Jul 23, 2008 21.40 21.45 21.15 21.40 4,134 +0.25(+1.18%)
Jul 22, 2008 21.15 21.28 20.55 21.15 14,941 -0.39(-1.81%)
Jul 21, 2008 21.70 21.70 21.46 21.54 4,547 -0.16(-0.74%)
Jul 18, 2008 21.70 21.85 21.25 21.70 6,725 +0.80(+3.83%)
Jul 17, 2008 20.65 21.25 20.90 20.90 10,836 +0.25(+1.21%)
Jul 16, 2008 20.65 20.85 20.00 20.65 11,991 +1.29(+6.66%)
Jul 15, 2008 19.36 19.50 19.30 19.36 10,072 +0.26(+1.36%)
Jul 14, 2008 19.10 19.45 19.10 19.10 8,645 +0.15(+0.79%)
Jul 11, 2008 18.95 19.23 18.79 18.95 12,739 -0.30(-1.56%)
Jul 10, 2008 19.25 19.51 19.25 19.25 8,726 +0.02(+0.10%)
Jul 09, 2008 19.23 19.65 19.23 19.23 13,196 +0.08(+0.42%)
Jul 08, 2008 19.15 19.15 18.80 19.15 15,580 +0.26(+1.38%)
Jul 07, 2008 18.89 19.36 18.75 18.89 9,780 -0.61(-3.13%)
Jul 04, 2008 19.50 19.79 19.50 19.50 10,070 +0.00(+0.00%)
Jul 03, 2008 19.50 19.79 19.50 19.50 10,070 +0.60(+3.17%)
Jul 02, 2008 18.90 19.50 18.90 18.90 10,136 +0.15(+0.80%)
Jul 01, 2008 18.75 19.00 18.45 18.75 24,247 -0.95(-4.82%)
Jun 30, 2008 19.70 20.00 19.60 19.70 16,890 +0.00(+0.00%)
Jun 27, 2008 19.70 20.25 19.70 19.70 12,832 +0.00(+0.00%)
Jun 26, 2008 19.70 20.30 19.70 19.70 188,551 -0.75(-3.67%)
Jun 25, 2008 20.45 20.65 20.30 20.45 121,850 +0.35(+1.74%)
Jun 24, 2008 20.10 20.30 19.85 20.10 15,271 -0.04(-0.20%)
Jun 23, 2008 20.20 20.45 20.10 20.14 9,373 -0.06(-0.30%)
Jun 20, 2008 20.20 20.30 19.90 20.20 14,405 -0.20(-0.98%)
Jun 19, 2008 20.40 20.75 20.30 20.40 11,436 -0.45(-2.16%)
Jun 18, 2008 20.85 21.20 20.85 20.85 247,244 -0.65(-3.02%)
Jun 17, 2008 21.50 21.85 21.50 21.50 27,725 -0.20(-0.92%)
Jun 16, 2008 21.70 21.70 21.30 21.70 12,519 +0.25(+1.17%)
Jun 13, 2008 21.45 21.50 20.95 21.45 8,942 +0.45(+2.14%)
Jun 12, 2008 21.00 21.40 21.00 21.00 13,069 -0.60(-2.78%)
Jun 11, 2008 21.60 22.00 21.45 21.60 13,982 -0.45(-2.04%)
Jun 10, 2008 22.05 22.40 22.00 22.05 66,710 -0.95(-4.13%)
Jun 09, 2008 23.00 23.25 22.65 23.00 8,969 -0.80(-3.36%)
Jun 06, 2008 23.80 24.15 23.69 23.80 6,780 -0.05(-0.21%)
Jun 05, 2008 23.85 24.00 23.75 23.85 24,769 +0.15(+0.63%)
Jun 04, 2008 23.70 23.95 23.65 23.70 11,045 -0.10(-0.42%)
Jun 03, 2008 23.80 24.10 23.60 23.80 19,722 -0.05(-0.21%)
Jun 02, 2008 23.85 24.15 23.85 23.85 9,109 -0.45(-1.85%)
May 30, 2008 24.35 24.60 24.25 24.30 32,268 -0.05(-0.21%)
May 29, 2008 24.35 24.55 24.10 24.35 10,024 -0.35(-1.42%)
May 28, 2008 24.70 24.70 24.40 24.70 9,118 +0.35(+1.44%)
May 27, 2008 24.75 24.65 24.30 24.35 31,595 -0.40(-1.62%)
May 26, 2008 24.75 25.05 24.70 24.75 25,383 +0.00(+0.00%)
May 23, 2008 24.75 25.05 24.70 24.75 25,383 -0.05(-0.20%)
May 22, 2008 24.80 24.95 24.55 24.80 7,246 +0.24(+0.98%)
May 21, 2008 24.56 24.90 24.50 24.56 108,054 +0.16(+0.66%)
May 20, 2008 24.40 24.85 24.40 24.40 6,147 -1.15(-4.50%)
May 19, 2008 27.75 25.80 25.50 25.55 12,261 -2.20(-7.93%)
May 16, 2008 27.75 28.05 27.60 27.75 8,593 -0.45(-1.60%)
May 15, 2008 28.20 28.20 27.90 28.20 5,077 -0.55(-1.91%)
May 14, 2008 28.95 28.75 27.90 28.75 10,830 -0.20(-0.69%)
May 13, 2008 28.95 29.25 28.95 28.95 3,804 -0.15(-0.52%)
May 12, 2008 29.10 29.10 28.60 29.10 12,590 +0.90(+3.19%)
May 09, 2008 28.30 28.20 27.85 28.20 7,674 -0.10(-0.35%)
May 08, 2008 28.30 28.55 28.30 28.30 299,929 +0.05(+0.18%)
May 07, 2008 28.25 28.75 28.25 28.25 7,443 +0.10(+0.36%)
May 06, 2008 28.15 28.15 27.75 28.15 8,171 +0.55(+1.99%)
May 05, 2008 27.60 27.75 27.50 27.60 156,332 +0.00(+0.00%)
May 02, 2008 27.80 27.65 27.25 27.60 267,342 -0.20(-0.72%)
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.