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 29, 2011 56.55 57.51 56.28 57.28 1,450,822 +0.81(+1.43%)
Apr 28, 2011 56.68 56.87 56.21 56.47 1,397,847 -0.24(-0.42%)
Apr 27, 2011 55.19 56.79 54.92 56.71 2,127,381 +1.71(+3.10%)
Apr 26, 2011 55.31 55.54 54.76 55.00 2,068,311 -0.14(-0.25%)
Apr 25, 2011 55.12 55.27 54.83 55.14 1,597,385 -0.06(-0.10%)
Apr 21, 2011 54.28 55.48 54.15 55.20 2,167,192 +0.96(+1.76%)
Apr 20, 2011 53.58 54.41 53.44 54.24 2,275,218 +1.37(+2.59%)
Apr 19, 2011 52.71 53.41 52.70 52.88 2,306,771 +0.25(+0.47%)
Apr 18, 2011 52.90 53.18 52.15 52.63 2,465,688 -0.99(-1.85%)
Apr 15, 2011 52.25 53.77 51.96 53.62 2,937,145 +1.52(+2.91%)
Apr 14, 2011 50.95 52.21 50.74 52.10 3,098,252 +0.70(+1.36%)
Apr 13, 2011 50.90 51.45 50.57 51.40 2,542,561 +0.68(+1.35%)
Apr 12, 2011 50.79 51.42 50.56 50.71 1,253,198 -0.47(-0.92%)
Apr 11, 2011 50.94 51.30 50.60 51.18 1,496,402 +0.51(+1.01%)
Apr 08, 2011 51.64 51.73 50.42 50.67 1,298,615 -0.64(-1.25%)
Apr 07, 2011 51.13 52.04 50.46 51.32 2,382,019 -0.34(-0.65%)
Apr 06, 2011 52.48 52.67 51.48 51.65 1,354,773 -0.51(-0.98%)
Apr 05, 2011 51.28 52.60 51.27 52.17 2,243,949 +0.67(+1.30%)
Apr 04, 2011 51.46 51.65 50.90 51.50 1,159,528 -0.07(-0.14%)
Apr 01, 2011 50.94 51.82 50.89 51.57 1,772,020 +0.89(+1.76%)
Mar 31, 2011 50.69 51.00 50.06 50.68 1,922,072 -0.13(-0.26%)
Mar 30, 2011 50.19 50.87 49.91 50.81 2,160,006 +0.71(+1.42%)
Mar 29, 2011 48.29 50.10 48.29 50.10 2,035,920 +1.77(+3.65%)
Mar 28, 2011 49.57 49.72 48.34 48.34 2,298,542 -1.15(-2.33%)
Mar 25, 2011 49.44 49.97 49.07 49.49 2,276,237 +0.33(+0.67%)
Mar 24, 2011 49.44 49.61 48.39 49.16 2,246,512 +0.19(+0.39%)
Mar 23, 2011 48.92 49.45 47.76 48.97 2,635,860 -0.10(-0.20%)
Mar 22, 2011 49.49 49.67 48.87 49.07 3,297,124 -0.60(-1.21%)
Mar 21, 2011 49.70 50.03 49.27 49.67 7,957,373 +2.42(+5.11%)
Mar 18, 2011 47.43 47.59 46.61 47.26 4,068,046 +0.51(+1.09%)
Mar 17, 2011 47.08 47.37 46.00 46.75 3,072,076 +0.59(+1.27%)
Mar 16, 2011 47.27 47.78 45.66 46.16 4,128,653 -1.21(-2.55%)
Mar 15, 2011 46.80 49.16 46.70 47.37 6,584,697 -1.79(-3.64%)
Mar 14, 2011 50.46 50.65 48.35 49.16 6,855,610 -2.73(-5.27%)
Mar 11, 2011 50.18 52.07 49.97 51.89 2,418,721 +1.06(+2.08%)
Mar 10, 2011 51.70 51.83 50.72 50.83 2,171,337 -1.51(-2.89%)
Mar 09, 2011 52.26 52.43 51.70 52.34 1,903,970 +0.03(+0.06%)
Mar 08, 2011 51.82 53.07 51.65 52.31 2,627,699 +0.60(+1.16%)
Mar 07, 2011 52.57 53.54 51.45 51.71 2,803,673 +0.31(+0.61%)
Mar 04, 2011 50.96 51.47 50.73 51.40 1,625,869 +0.39(+0.76%)
Mar 03, 2011 50.33 51.10 49.81 51.01 1,602,298 +1.15(+2.31%)
Mar 02, 2011 49.43 50.38 49.26 49.86 1,345,269 +0.35(+0.71%)
Mar 01, 2011 50.73 50.99 49.46 49.51 1,288,954 -1.03(-2.05%)
Feb 28, 2011 50.41 51.17 50.30 50.55 1,512,997 +0.33(+0.65%)
Feb 25, 2011 50.09 50.78 49.57 50.22 1,120,015 +0.49(+0.99%)
Feb 24, 2011 49.26 50.18 48.96 49.72 2,151,572 +0.48(+0.98%)
Feb 23, 2011 51.52 51.52 48.44 49.24 3,270,194 -2.25(-4.37%)
Feb 22, 2011 52.01 53.05 51.41 51.49 1,525,742 -1.64(-3.09%)
Feb 18, 2011 52.56 53.13 52.43 53.13 1,671,448 +0.69(+1.32%)
Feb 17, 2011 52.35 53.14 52.31 52.44 1,654,691 -0.11(-0.20%)
Feb 16, 2011 52.85 53.32 52.13 52.55 2,294,513 -0.06(-0.11%)
Feb 15, 2011 52.84 53.32 52.30 52.61 1,319,914 -0.54(-1.02%)
Feb 14, 2011 53.04 53.86 52.83 53.15 2,818,898 +0.22(+0.42%)
Feb 11, 2011 51.70 52.96 51.34 52.93 1,777,844 +0.86(+1.66%)
Feb 10, 2011 51.42 52.11 51.19 52.07 1,152,491 +0.50(+0.97%)
Feb 09, 2011 50.82 51.91 50.78 51.56 1,569,723 +0.44(+0.87%)
Feb 08, 2011 51.29 51.49 50.95 51.12 1,202,049 -0.11(-0.21%)
Feb 07, 2011 50.69 51.72 50.69 51.23 1,458,179 +0.34(+0.68%)
Feb 04, 2011 51.30 51.48 50.21 50.88 2,921,018 +0.94(+1.87%)
Feb 03, 2011 48.49 50.02 48.49 49.95 2,437,718 +1.86(+3.88%)
Feb 02, 2011 48.28 48.48 47.60 48.08 1,850,279 -0.38(-0.78%)
Feb 01, 2011 48.28 48.94 48.00 48.46 1,564,572 +0.72(+1.51%)
Jan 31, 2011 47.47 48.04 47.01 47.74 1,176,652 +0.48(+1.03%)
Jan 28, 2011 48.53 48.66 47.10 47.25 1,255,104 -1.30(-2.67%)
Jan 27, 2011 48.60 48.88 48.38 48.55 1,437,115 +0.01(+0.02%)
Jan 26, 2011 48.18 49.06 47.71 48.54 1,781,584 +0.42(+0.87%)
Jan 25, 2011 47.43 48.16 46.98 48.12 1,831,261 +0.39(+0.81%)
Jan 24, 2011 47.05 47.89 47.05 47.74 1,175,730 +0.25(+0.52%)
Jan 21, 2011 47.93 48.06 47.31 47.49 1,588,507 +0.06(+0.12%)
Jan 20, 2011 47.43 48.29 46.97 47.43 2,970,240 -0.38(-0.79%)
Jan 19, 2011 48.53 48.55 47.68 47.81 1,626,973 -0.66(-1.36%)
Jan 18, 2011 49.30 49.41 48.37 48.47 2,161,119 -0.85(-1.72%)
Jan 14, 2011 49.06 49.72 48.83 49.31 1,705,615 +0.14(+0.28%)
Jan 13, 2011 49.95 50.08 49.06 49.17 1,641,642 -0.91(-1.82%)
Jan 12, 2011 50.30 50.46 49.82 50.09 2,094,187 +0.35(+0.71%)
Jan 11, 2011 51.58 51.58 49.27 49.73 5,309,423 -0.31(-0.62%)
Jan 10, 2011 48.44 50.22 48.21 50.05 3,022,022 +1.31(+2.68%)
Jan 07, 2011 49.40 49.95 47.93 48.74 1,829,602 -0.69(-1.40%)
Jan 06, 2011 49.71 49.75 48.85 49.43 2,127,285 -0.27(-0.55%)
Jan 05, 2011 49.49 50.05 49.40 49.70 1,913,569 -0.07(-0.15%)
Jan 04, 2011 50.68 50.68 49.40 49.77 2,325,284 -0.96(-1.89%)
Jan 03, 2011 51.15 51.38 49.01 50.73 2,603,014 -0.40(-0.79%)
Dec 31, 2010 51.80 51.80 51.01 51.14 1,213,409 -0.69(-1.33%)
Dec 30, 2010 52.45 52.69 51.54 51.83 1,344,561 -0.73(-1.39%)
Dec 29, 2010 52.00 52.86 52.00 52.56 1,130,010 +0.57(+1.11%)
Dec 28, 2010 52.48 52.75 51.95 51.98 1,221,015 -0.44(-0.85%)
Dec 27, 2010 52.46 52.65 51.98 52.43 1,102,499 -0.33(-0.62%)
Dec 23, 2010 52.58 52.79 52.21 52.76 1,585,229 +0.03(+0.06%)
Dec 22, 2010 53.66 53.68 52.48 52.72 2,008,729 -1.02(-1.89%)
Dec 21, 2010 53.90 54.00 53.52 53.74 1,363,511 +0.14(+0.26%)
Dec 20, 2010 53.63 53.79 52.97 53.60 1,459,655 +0.09(+0.17%)
Dec 17, 2010 52.67 53.54 52.65 53.51 1,773,841 +0.45(+0.85%)
Dec 16, 2010 51.86 53.22 51.78 53.06 1,574,668 +1.23(+2.38%)
Dec 15, 2010 51.80 52.49 51.49 51.83 1,368,395 +0.16(+0.30%)
Dec 14, 2010 51.97 52.31 51.44 51.67 1,206,361 -0.29(-0.55%)
Dec 13, 2010 52.51 52.58 51.93 51.96 1,304,434 -0.13(-0.25%)
Dec 10, 2010 51.23 52.21 51.21 52.09 1,180,566 +0.91(+1.77%)
Dec 09, 2010 51.71 51.72 50.96 51.18 1,829,277 -0.10(-0.19%)
Dec 08, 2010 51.79 51.91 50.81 51.28 1,602,958 -0.34(-0.65%)
Dec 07, 2010 52.41 52.68 51.57 51.61 2,792,648 +0.02(+0.05%)
Dec 06, 2010 51.63 51.77 51.16 51.59 1,519,991 -0.19(-0.36%)
Dec 03, 2010 51.37 51.85 50.83 51.78 3,083,241 +0.08(+0.16%)
Dec 02, 2010 51.45 51.88 51.12 51.70 3,503,065 +0.37(+0.72%)
Dec 01, 2010 51.49 52.06 51.03 51.33 2,956,910 +0.53(+1.05%)
Nov 30, 2010 49.17 51.26 49.00 50.80 3,760,081 +1.19(+2.41%)
Nov 29, 2010 49.47 49.88 48.99 49.60 2,588,655 +0.03(+0.07%)
Nov 26, 2010 50.03 50.05 49.33 49.57 1,932,977 -0.60(-1.19%)
Nov 24, 2010 49.41 50.17 50.17 50.17 8,304,151 +2.50(+5.25%)
Nov 23, 2010 47.85 48.29 46.83 47.66 5,602,941 -0.78(-1.60%)
Nov 22, 2010 47.34 48.74 47.16 48.44 4,269,596 +0.97(+2.05%)
Nov 19, 2010 46.53 47.50 46.05 47.47 2,101,327 +0.95(+2.04%)
Nov 18, 2010 46.29 46.91 45.43 46.52 2,008,516 +0.99(+2.17%)
Nov 17, 2010 44.70 45.97 44.70 45.53 2,553,760 +0.92(+2.05%)
Nov 16, 2010 45.67 46.54 44.33 44.61 4,711,202 -1.37(-2.97%)
Nov 15, 2010 45.91 46.82 45.88 45.98 1,838,492 +0.45(+0.99%)
Nov 12, 2010 46.64 47.22 45.32 45.53 3,069,650 -1.13(-2.42%)
Nov 11, 2010 46.54 47.26 46.46 46.66 2,402,355 -0.52(-1.09%)
Nov 10, 2010 46.46 47.19 46.10 47.17 1,929,296 +0.68(+1.46%)
Nov 09, 2010 46.83 47.27 46.23 46.49 2,349,419 -0.11(-0.23%)
Nov 08, 2010 46.33 46.66 45.97 46.60 1,525,586 +0.02(+0.03%)
Nov 05, 2010 45.78 46.94 45.64 46.58 1,985,569 +0.88(+1.93%)
Nov 04, 2010 44.53 45.76 44.38 45.70 3,026,572 +1.61(+3.66%)
Nov 03, 2010 44.31 44.41 43.50 44.09 2,109,583 -0.16(-0.37%)
Nov 02, 2010 43.96 44.56 43.93 44.25 3,100,296 +0.51(+1.16%)
Nov 01, 2010 43.45 44.15 43.32 43.75 2,808,864 +0.39(+0.91%)
Oct 29, 2010 42.16 43.35 42.09 43.35 2,423,395 +1.23(+2.91%)
Oct 28, 2010 42.41 42.67 41.59 42.13 1,807,620 -0.07(-0.17%)
Oct 27, 2010 42.49 42.76 41.71 42.20 2,407,088 +0.07(+0.17%)
Oct 25, 2010 41.72 42.36 41.71 42.13 1,711,726 +0.83(+2.02%)
Oct 22, 2010 41.37 41.62 41.06 41.29 1,223,855 -0.05(-0.12%)
Oct 21, 2010 41.03 42.09 40.85 41.34 2,213,960 +0.56(+1.38%)
Oct 20, 2010 40.42 41.01 40.39 40.78 1,639,842 +0.37(+0.91%)
Oct 19, 2010 40.89 41.10 40.23 40.41 3,194,863 -0.99(-2.39%)
Oct 18, 2010 41.17 41.58 41.05 41.40 1,879,058 +0.06(+0.14%)
Oct 15, 2010 40.91 41.38 40.51 41.34 2,555,719 +0.90(+2.22%)
Oct 14, 2010 40.76 40.79 40.06 40.44 2,424,201 -0.38(-0.92%)
Oct 13, 2010 41.12 41.36 40.50 40.82 2,282,370 +0.06(+0.14%)
Oct 12, 2010 40.09 41.05 39.81 40.76 2,787,277 +0.47(+1.16%)
Oct 11, 2010 39.78 40.58 39.78 40.29 1,665,502 +0.61(+1.55%)
Oct 08, 2010 39.68 40.12 39.16 39.68 2,293,018 +0.59(+1.51%)
Oct 07, 2010 39.10 39.45 38.57 39.09 2,199,939 +0.27(+0.70%)
Oct 06, 2010 38.99 39.14 38.54 38.82 1,533,517 -0.23(-0.59%)
Oct 05, 2010 38.43 39.26 38.22 39.05 2,450,533 +1.06(+2.78%)
Oct 04, 2010 38.26 38.36 37.56 38.00 2,533,333 -0.43(-1.11%)
Oct 01, 2010 38.42 39.03 38.02 38.42 1,827,784 -0.02(-0.05%)
Sep 30, 2010 38.43 38.61 37.85 38.44 4,399 +0.23(+0.61%)
Sep 29, 2010 38.45 38.45 38.04 38.21 2,004,007 -0.33(-0.85%)
Sep 28, 2010 37.66 38.58 37.07 38.54 3,439,884 +1.02(+2.73%)
Sep 27, 2010 37.32 37.73 37.08 37.51 1,998,957 +0.29(+0.77%)
Sep 24, 2010 37.13 37.34 36.98 37.23 3,047,624 +0.67(+1.84%)
Sep 23, 2010 36.56 36.87 35.34 36.56 4,986,351 -0.71(-1.91%)
Sep 22, 2010 37.10 37.55 36.92 37.27 2,511,114 -0.01(-0.02%)
Sep 21, 2010 37.82 37.85 36.81 37.28 3,599,190 -0.50(-1.32%)
Sep 20, 2010 36.91 37.90 36.78 37.77 2,983,268 +0.98(+2.67%)
Sep 17, 2010 36.79 36.86 36.19 36.79 2,655,022 +1.11(+3.12%)
Sep 15, 2010 35.41 35.71 35.22 35.68 1,628,804 +0.06(+0.16%)
Sep 14, 2010 35.39 36.23 35.22 35.62 2,192,621 +0.20(+0.57%)
Sep 13, 2010 34.97 35.49 34.95 35.42 2,904,306 +0.85(+2.47%)
Sep 10, 2010 34.31 34.70 34.27 34.57 1,898,966 +0.28(+0.83%)
Sep 09, 2010 35.05 35.05 34.09 34.28 2,088,470 -0.28(-0.82%)
Sep 08, 2010 34.25 34.74 34.18 34.57 2,360,126 +0.34(+1.00%)
Sep 07, 2010 34.70 34.79 34.15 34.22 164 -0.59(-1.68%)
Sep 03, 2010 34.60 35.09 34.24 34.81 2,946,382 +0.61(+1.78%)
Sep 02, 2010 33.64 34.25 33.59 34.20 489 +0.75(+2.24%)
Sep 01, 2010 32.59 33.63 32.58 33.45 3,270,661 +1.25(+3.89%)
Aug 31, 2010 32.19 33.07 32.07 32.20 9,039 -0.20(-0.63%)
Aug 30, 2010 33.09 33.24 32.35 32.40 4,224,687 -0.60(-1.82%)
Aug 27, 2010 32.74 34.56 32.13 33.00 9,609,425 -1.43(-4.16%)
Aug 26, 2010 34.47 35.02 34.18 34.44 614 +0.11(+0.31%)
Aug 25, 2010 33.87 34.55 33.50 34.33 4,405,298 +0.19(+0.55%)
Aug 24, 2010 34.46 34.78 33.75 34.14 206 -0.87(-2.49%)
Aug 23, 2010 35.50 35.88 34.92 35.01 2,697,030 -0.20(-0.58%)
Aug 20, 2010 34.75 35.25 34.31 35.22 2,654,862 +0.07(+0.21%)
Aug 19, 2010 35.36 35.74 34.57 35.14 206 -0.24(-0.69%)
Aug 18, 2010 34.77 35.64 34.35 35.39 2,905,389 +0.61(+1.75%)
Aug 17, 2010 34.35 35.11 34.27 34.78 2,638,482 +0.88(+2.59%)
Aug 16, 2010 33.76 34.23 33.63 33.90 2,488,916 -0.09(-0.26%)
Aug 13, 2010 33.99 34.65 33.98 33.99 4,185,273 -0.46(-1.35%)
Aug 12, 2010 33.92 34.66 33.55 34.45 3,843,994 -0.04(-0.12%)
Aug 11, 2010 35.08 35.24 34.31 34.49 3,828,975 -1.30(-3.64%)
Aug 10, 2010 35.74 35.95 35.17 35.79 3,614,459 -0.32(-0.88%)
Aug 09, 2010 35.27 36.25 35.27 36.11 4,527,729 +0.86(+2.45%)
Aug 06, 2010 35.25 35.25 34.31 35.25 6,537,733 +0.07(+0.18%)
Aug 05, 2010 34.18 35.29 33.86 35.18 3,838,773 +0.66(+1.91%)
Aug 04, 2010 34.47 34.86 34.31 34.53 2,456,084 +0.16(+0.47%)
Aug 03, 2010 35.37 35.42 33.91 34.36 4,238,623 -1.06(-2.99%)
Aug 02, 2010 34.77 35.75 34.59 35.42 3,700,225 +1.20(+3.52%)
Jul 30, 2010 34.22 34.39 32.64 34.22 3,385,539 +0.46(+1.35%)
Jul 29, 2010 34.27 34.48 33.09 33.76 3,088,743 -0.18(-0.53%)
Jul 28, 2010 33.94 34.34 33.68 33.94 122 -0.23(-0.67%)
Jul 27, 2010 34.17 34.74 33.89 34.17 164 -0.07(-0.19%)
Jul 26, 2010 33.92 34.27 33.53 34.23 1,776,155 +0.48(+1.42%)
Jul 23, 2010 33.19 33.82 32.91 33.75 2,256,145 +0.64(+1.94%)
Jul 22, 2010 32.36 33.32 32.35 33.11 2,659,775 +1.22(+3.83%)
Jul 21, 2010 32.60 32.80 31.81 31.89 3,240,800 -0.28(-0.88%)
Jul 20, 2010 32.17 32.29 30.89 32.17 3,373,296 +0.62(+1.96%)
Jul 19, 2010 31.87 32.14 31.29 31.56 4,328,537 -0.31(-0.97%)
Jul 16, 2010 31.87 33.00 31.83 31.87 5,361,417 -1.07(-3.26%)
Jul 15, 2010 33.27 33.38 32.48 32.94 3,321,232 -0.44(-1.32%)
Jul 14, 2010 32.60 33.43 32.21 33.38 4,490,899 +0.71(+2.17%)
Jul 13, 2010 31.91 32.94 31.89 32.67 3,218,599 +1.14(+3.61%)
Jul 12, 2010 31.55 31.78 31.16 31.53 1,575,504 -0.20(-0.64%)
Jul 09, 2010 31.74 31.77 31.21 31.74 1,931,531 +0.11(+0.36%)
Jul 08, 2010 31.88 32.20 31.17 31.62 3,973,375 +0.15(+0.47%)
Jul 07, 2010 29.58 31.56 29.50 31.48 5,361,362 +1.96(+6.64%)
Jul 06, 2010 30.89 30.89 29.12 29.52 217 -0.74(-2.45%)
Jul 02, 2010 30.26 31.81 30.04 30.26 2,914,795 -0.74(-2.39%)
Jul 01, 2010 30.67 31.19 29.65 31.00 5,387,252 +0.16(+0.53%)
Jun 30, 2010 31.37 31.95 30.69 30.83 4,291,565 -0.55(-1.74%)
Jun 29, 2010 32.62 32.65 31.08 31.38 4,112,419 -1.98(-5.95%)
Jun 25, 2010 33.36 33.49 32.74 33.36 3,907,037 +0.23(+0.69%)
Jun 24, 2010 33.79 34.09 32.84 33.13 3,903,177 -1.06(-3.09%)
Jun 23, 2010 34.48 34.53 33.71 34.19 4,142,396 -0.11(-0.31%)
Jun 22, 2010 35.83 36.14 34.25 34.30 3,003,982 -1.48(-4.14%)
Jun 21, 2010 36.71 36.89 35.52 35.78 3,497,479 -0.37(-1.01%)
Jun 18, 2010 36.14 36.48 35.61 36.14 3,222,793 +0.53(+1.48%)
Jun 17, 2010 36.19 36.19 35.06 35.62 3,435,602 -0.25(-0.70%)
Jun 16, 2010 36.13 36.34 35.45 35.87 2,349,165 -0.36(-1.00%)
Jun 15, 2010 35.85 36.25 35.31 36.23 2,015,842 +0.68(+1.91%)
Jun 14, 2010 35.65 36.19 35.43 35.55 2,521,830 +0.28(+0.80%)
Jun 11, 2010 35.02 35.62 34.73 35.27 2,863,526 -0.02(-0.07%)
Jun 10, 2010 34.89 35.47 34.59 35.29 3,690,424 +0.98(+2.85%)
Jun 09, 2010 33.55 35.18 33.55 34.31 7,354,178 +0.99(+2.96%)
Jun 08, 2010 32.82 33.38 32.35 33.33 5,935,798 +0.46(+1.40%)
Jun 07, 2010 34.13 34.48 32.77 32.87 3,542,592 -1.21(-3.54%)
Jun 04, 2010 34.07 35.38 33.82 34.07 4,093,070 -1.91(-5.30%)
Jun 03, 2010 36.60 36.73 35.39 35.98 3,508,230 -0.10(-0.27%)
Jun 02, 2010 36.37 36.37 35.19 36.08 4,544,200 -0.06(-0.18%)
Jun 01, 2010 36.39 37.19 36.11 36.14 3,249,599 -0.60(-1.63%)
May 28, 2010 36.74 37.86 36.51 36.74 4,583,535 -1.16(-3.05%)
May 27, 2010 37.65 38.33 36.83 37.90 9,404,055 +2.64(+7.50%)
May 26, 2010 34.78 36.03 34.76 35.25 7,071,453 +0.80(+2.32%)
May 25, 2010 33.35 34.53 32.96 34.45 4,182,411 +0.23(+0.66%)
May 24, 2010 34.55 34.86 34.18 34.23 3,425,436 -0.32(-0.94%)
May 21, 2010 32.98 34.64 32.84 34.55 4,889,340 +0.78(+2.30%)
May 20, 2010 34.09 34.57 33.66 33.77 5,695,936 -1.35(-3.85%)
May 19, 2010 34.98 35.68 34.43 35.12 3,962,204 -0.16(-0.46%)
May 18, 2010 36.91 37.19 35.20 35.29 4,365,340 -1.29(-3.54%)
May 17, 2010 36.36 36.69 35.45 36.58 3,568,997 +0.26(+0.71%)
May 14, 2010 36.32 37.20 36.02 36.32 4,323,718 -1.21(-3.23%)
May 13, 2010 38.71 38.82 37.32 37.53 3,314,447 -1.24(-3.19%)
May 12, 2010 37.85 38.89 37.65 38.77 2,580,418 +1.16(+3.10%)
May 11, 2010 37.92 38.15 37.52 37.61 2,123,218 -0.10(-0.26%)
May 10, 2010 37.36 37.75 37.27 37.70 3,462,656 +2.48(+7.05%)
May 07, 2010 36.30 36.85 34.87 35.22 5,816,848 +0.44(+1.28%)
May 06, 2010 34.78 38.17 34.00 34.78 3,709 -3.70(-9.61%)
May 05, 2010 38.64 39.20 38.22 38.47 2,048,134 -0.40(-1.02%)
May 04, 2010 39.42 39.52 38.68 38.87 2,460,000 -1.19(-2.97%)
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.