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

First Solar (NQ: FSLR )

175.04 +0.75 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Jan 30, 2009 142.69 146.44 137.75 142.80 4,629,396 +5.91(+4.32%)
Jan 29, 2009 143.23 143.98 135.88 136.89 3,350,993 -8.99(-6.16%)
Jan 28, 2009 145.00 148.41 142.53 145.88 2,942,882 +4.80(+3.40%)
Jan 27, 2009 143.46 145.00 139.38 141.08 2,880,154 +2.03(+1.46%)
Jan 26, 2009 139.89 145.50 136.72 139.05 3,153,001 +1.54(+1.12%)
Jan 23, 2009 131.75 142.31 128.89 137.51 3,474,501 +0.21(+0.15%)
Jan 22, 2009 138.31 139.97 132.03 137.30 3,182,358 -4.12(-2.91%)
Jan 21, 2009 141.38 143.84 135.50 141.42 3,624,795 +3.66(+2.66%)
Jan 20, 2009 145.01 146.37 137.76 137.76 3,542,287 -7.66(-5.27%)
Jan 16, 2009 146.95 150.45 139.55 145.42 4,817,347 +2.84(+1.99%)
Jan 15, 2009 137.01 146.48 134.88 142.58 4,260,129 +9.20(+6.90%)
Jan 14, 2009 137.01 138.49 130.88 133.38 4,555,958 -7.72(-5.47%)
Jan 13, 2009 141.97 146.97 136.17 141.10 5,164,687 -8.83(-5.89%)
Jan 12, 2009 159.45 159.53 148.16 149.93 4,018,767 -12.61(-7.76%)
Jan 09, 2009 159.48 165.20 155.77 162.54 4,754,667 +7.18(+4.62%)
Jan 08, 2009 146.61 157.24 145.62 155.36 3,878,727 +6.86(+4.62%)
Jan 07, 2009 151.15 152.15 145.79 148.50 3,649,427 -5.21(-3.39%)
Jan 06, 2009 157.46 160.00 150.19 153.71 4,678,495 -4.09(-2.59%)
Jan 05, 2009 149.05 163.76 148.47 157.80 5,865,167 +6.30(+4.16%)
Jan 02, 2009 137.00 151.99 137.00 151.50 3,940,764 +13.54(+9.81%)
Dec 31, 2008 135.30 138.66 134.61 137.96 2,582,252 +2.31(+1.70%)
Dec 30, 2008 136.57 137.30 131.50 135.65 2,367,161 -0.34(-0.25%)
Dec 29, 2008 136.11 139.68 134.03 135.99 2,495,010 +0.98(+0.73%)
Dec 26, 2008 135.15 136.10 131.77 135.01 1,566,682 +1.28(+0.96%)
Dec 24, 2008 135.50 137.80 133.41 133.73 1,139,655 -3.64(-2.65%)
Dec 23, 2008 134.92 140.43 133.81 137.37 3,001,465 +4.36(+3.28%)
Dec 22, 2008 141.01 141.44 130.74 133.01 3,503,381 -7.67(-5.45%)
Dec 19, 2008 140.41 142.20 135.00 140.68 6,687,197 +2.80(+2.03%)
Dec 18, 2008 147.86 149.00 135.22 137.88 5,819,084 -4.06(-2.86%)
Dec 17, 2008 124.58 144.93 123.50 141.94 8,392,736 +15.33(+12.11%)
Dec 16, 2008 115.53 127.96 114.90 126.61 5,287,238 +15.41(+13.86%)
Dec 15, 2008 118.67 119.42 111.00 111.20 3,939,559 -5.72(-4.89%)
Dec 12, 2008 113.53 120.35 110.99 116.92 3,865,038 -0.65(-0.55%)
Dec 11, 2008 117.13 126.45 115.37 117.57 4,169,723 -2.11(-1.76%)
Dec 10, 2008 116.39 123.20 112.78 119.68 5,179,189 +2.57(+2.19%)
Dec 09, 2008 127.08 130.70 116.78 117.11 5,654,167 -17.73(-13.15%)
Dec 08, 2008 136.10 138.90 133.06 134.84 4,701,206 +6.30(+4.90%)
Dec 05, 2008 118.52 128.55 115.00 128.54 3,946,346 +6.54(+5.36%)
Dec 04, 2008 130.82 138.11 117.53 122.00 5,502,376 -11.72(-8.76%)
Dec 03, 2008 121.00 134.24 110.00 133.72 6,059,622 +17.60(+15.16%)
Dec 02, 2008 113.34 117.23 111.14 116.12 3,081,987 +5.92(+5.37%)
Dec 01, 2008 118.72 118.73 109.75 110.20 3,653,289 -14.64(-11.73%)
Nov 28, 2008 125.58 127.39 122.10 124.84 1,449,652 -2.93(-2.29%)
Nov 26, 2008 115.30 130.80 113.05 127.77 5,274,868 +10.58(+9.03%)
Nov 25, 2008 115.94 118.75 106.61 117.19 4,644,769 +4.57(+4.06%)
Nov 24, 2008 98.69 116.00 98.63 112.62 6,696,070 +19.81(+21.34%)
Nov 21, 2008 90.01 93.40 85.28 92.81 6,142,507 +5.58(+6.40%)
Nov 20, 2008 93.54 96.80 86.00 87.23 7,610,947 -13.90(-13.74%)
Nov 19, 2008 107.03 107.40 100.00 101.13 7,751,290 -9.43(-8.53%)
Nov 18, 2008 114.31 118.24 105.00 110.56 5,795,826 -4.99(-4.32%)
Nov 17, 2008 110.90 117.83 107.02 115.55 5,048,541 -1.23(-1.05%)
Nov 14, 2008 120.86 124.97 115.00 116.78 4,796,795 -8.53(-6.81%)
Nov 13, 2008 113.49 127.70 105.05 125.31 8,172,695 +15.25(+13.86%)
Nov 12, 2008 121.01 122.34 110.00 110.06 6,230,148 -20.84(-15.92%)
Nov 11, 2008 132.00 137.64 123.00 130.90 5,094,287 -7.60(-5.49%)
Nov 10, 2008 149.85 151.00 134.47 138.50 4,167,331 -11.17(-7.46%)
Nov 07, 2008 146.93 154.45 142.30 149.67 4,998,778 +6.07(+4.23%)
Nov 06, 2008 146.00 148.76 135.77 143.60 6,937,559 -8.49(-5.58%)
Nov 05, 2008 168.23 172.21 151.85 152.09 8,081,216 -25.43(-14.33%)
Nov 04, 2008 169.99 179.60 166.34 177.52 8,686,237 +15.61(+9.64%)
Nov 03, 2008 156.74 162.95 143.50 161.91 5,350,570 +18.21(+12.67%)
Oct 31, 2008 141.61 148.06 137.61 143.70 4,960,639 -0.37(-0.26%)
Oct 30, 2008 134.43 144.07 131.00 144.07 8,088,176 +28.32(+24.47%)
Oct 29, 2008 116.49 131.58 111.80 115.75 7,058,074 +1.66(+1.45%)
Oct 28, 2008 112.82 115.53 95.32 114.09 6,742,817 +6.18(+5.73%)
Oct 27, 2008 116.37 119.61 106.00 107.91 3,843,226 -12.62(-10.47%)
Oct 24, 2008 107.03 125.99 106.00 120.53 4,131,927 -4.21(-3.38%)
Oct 23, 2008 137.97 139.00 119.01 124.74 6,367,157 -12.50(-9.11%)
Oct 22, 2008 137.12 141.63 131.54 137.24 6,444,095 -3.92(-2.78%)
Oct 21, 2008 139.25 146.99 138.00 141.16 3,691,035 -2.82(-1.96%)
Oct 20, 2008 139.90 144.92 132.84 143.98 3,776,445 +8.98(+6.65%)
Oct 17, 2008 134.79 149.50 133.00 135.00 4,591,568 -6.70(-4.73%)
Oct 16, 2008 128.25 144.42 120.05 141.70 6,440,352 +18.18(+14.72%)
Oct 15, 2008 135.97 140.39 123.11 123.52 3,720,047 -19.59(-13.69%)
Oct 14, 2008 158.91 160.70 141.67 143.11 4,960,158 -0.86(-0.60%)
Oct 13, 2008 130.27 143.97 126.68 143.97 4,222,759 +26.52(+22.58%)
Oct 10, 2008 105.99 124.44 102.50 117.45 4,814,271 -0.65(-0.55%)
Oct 09, 2008 132.43 139.91 115.71 118.10 3,744,072 -9.33(-7.32%)
Oct 08, 2008 115.01 138.90 112.46 127.43 8,070,239 -0.57(-0.45%)
Oct 07, 2008 139.21 147.66 125.52 128.00 8,045,329 -31.71(-19.85%)
Oct 06, 2008 153.58 161.85 134.50 159.71 6,125,060 -3.48(-2.13%)
Oct 03, 2008 180.17 194.30 153.62 163.19 4,542,369 -14.67(-8.25%)
Oct 02, 2008 198.19 198.23 170.68 177.86 3,342,634 -19.40(-9.83%)
Oct 01, 2008 198.00 202.93 188.66 197.26 3,492,145 +8.35(+4.42%)
Sep 30, 2008 186.48 188.97 180.22 188.91 2,529,430 +8.60(+4.77%)
Sep 29, 2008 195.33 196.33 175.48 180.31 3,281,061 -26.82(-12.95%)
Sep 26, 2008 215.47 215.73 200.00 207.13 2,828,692 -14.25(-6.44%)
Sep 25, 2008 220.01 226.39 216.63 221.38 1,626,183 -0.42(-0.19%)
Sep 24, 2008 220.80 229.56 218.02 221.80 4,094,147 +10.91(+5.17%)
Sep 23, 2008 224.35 225.53 210.00 210.89 2,924,460 -11.76(-5.28%)
Sep 22, 2008 240.00 240.47 221.02 222.65 2,920,465 -19.25(-7.96%)
Sep 19, 2008 242.37 249.90 228.57 241.90 3,131,455 +18.51(+8.29%)
Sep 18, 2008 214.50 229.20 206.31 223.39 3,128,933 +11.39(+5.37%)
Sep 17, 2008 214.03 219.91 200.11 212.00 3,476,012 -2.65(-1.23%)
Sep 16, 2008 193.30 214.65 186.82 214.65 3,525,663 +11.68(+5.75%)
Sep 15, 2008 200.98 211.25 198.00 202.97 3,042,975 -11.68(-5.44%)
Sep 12, 2008 210.18 218.82 207.51 214.65 2,783,333 +4.95(+2.36%)
Sep 11, 2008 198.14 215.89 196.80 209.70 3,726,768 -1.55(-0.73%)
Sep 10, 2008 201.50 212.32 195.50 211.25 3,818,385 +10.99(+5.49%)
Sep 09, 2008 215.75 218.91 199.00 200.26 5,020,628 -22.42(-10.07%)
Sep 08, 2008 246.99 246.99 214.31 222.68 3,426,170 -13.33(-5.65%)
Sep 05, 2008 231.99 237.00 219.02 236.01 4,469,846 -1.12(-0.47%)
Sep 04, 2008 249.47 255.17 233.82 237.13 3,348,239 -10.01(-4.05%)
Sep 03, 2008 258.63 261.75 245.35 247.14 2,665,183 -13.46(-5.17%)
Sep 02, 2008 270.40 271.48 258.00 260.60 2,499,684 -16.05(-5.80%)
Aug 29, 2008 276.94 283.45 275.49 276.65 1,134,007 -1.35(-0.49%)
Aug 28, 2008 277.51 280.56 274.35 278.00 1,325,314 +1.00(+0.36%)
Aug 27, 2008 272.89 279.95 271.02 277.00 2,102,946 +4.24(+1.55%)
Aug 26, 2008 270.72 275.50 268.00 272.76 1,907,762 +1.72(+0.63%)
Aug 25, 2008 273.29 277.00 268.38 271.04 2,938,337 -11.78(-4.17%)
Aug 22, 2008 279.01 282.94 276.52 282.82 1,427,789 +3.55(+1.27%)
Aug 21, 2008 271.12 282.41 271.12 279.27 2,420,750 +6.28(+2.30%)
Aug 20, 2008 259.00 273.80 258.45 272.99 2,778,986 +14.25(+5.51%)
Aug 19, 2008 259.83 261.58 255.15 258.74 1,579,940 +1.82(+0.71%)
Aug 18, 2008 266.35 266.60 254.27 256.92 1,856,508 -8.00(-3.02%)
Aug 15, 2008 265.46 271.45 263.55 264.92 2,822,738 +4.92(+1.89%)
Aug 14, 2008 257.29 263.00 255.00 260.00 1,873,215 -0.03(-0.01%)
Aug 13, 2008 250.75 260.03 245.16 260.03 2,171,337 +9.60(+3.83%)
Aug 12, 2008 251.57 257.56 248.65 250.43 1,836,266 +2.43(+0.98%)
Aug 11, 2008 257.02 262.57 243.03 248.00 2,561,881 -9.87(-3.83%)
Aug 08, 2008 265.01 265.67 251.66 257.87 2,183,139 -8.10(-3.05%)
Aug 07, 2008 268.14 269.29 265.11 265.97 1,507,466 -3.03(-1.13%)
Aug 06, 2008 263.69 270.39 263.10 269.00 2,019,540 +4.71(+1.78%)
Aug 05, 2008 266.00 272.50 261.56 264.29 2,021,739 -2.95(-1.10%)
Aug 04, 2008 277.00 284.00 266.20 267.24 2,466,611 -13.50(-4.81%)
Aug 01, 2008 286.64 290.40 278.18 280.74 2,545,176 -4.29(-1.51%)
Jul 31, 2008 297.59 301.30 284.18 285.03 5,156,714 +0.03(+0.01%)
Jul 30, 2008 279.00 286.00 271.00 285.00 4,356,504 +7.43(+2.68%)
Jul 29, 2008 270.03 281.26 261.79 277.57 2,719,066 +10.67(+4.00%)
Jul 28, 2008 261.47 271.37 259.38 266.90 1,570,336 +4.44(+1.69%)
Jul 25, 2008 260.00 265.88 257.72 262.46 1,663,588 -1.63(-0.62%)
Jul 24, 2008 263.00 268.78 255.89 264.09 2,357,286 +4.37(+1.68%)
Jul 23, 2008 267.17 267.63 258.10 259.72 1,802,107 -6.73(-2.53%)
Jul 22, 2008 276.00 277.87 259.06 266.45 2,970,554 -14.73(-5.24%)
Jul 21, 2008 280.22 282.50 275.00 281.18 1,462,008 +1.91(+0.68%)
Jul 18, 2008 280.00 281.49 271.01 279.27 1,699,721 +0.85(+0.31%)
Jul 17, 2008 285.01 293.27 276.27 278.42 2,664,320 -10.18(-3.53%)
Jul 16, 2008 291.04 291.04 282.00 288.60 3,122,905 +11.60(+4.19%)
Jul 15, 2008 281.60 283.26 269.13 277.00 3,284,799 -8.96(-3.13%)
Jul 14, 2008 285.02 288.00 281.31 285.96 2,274,004 +6.86(+2.46%)
Jul 11, 2008 276.45 285.00 271.67 279.10 2,440,665 -0.90(-0.32%)
Jul 10, 2008 266.78 280.54 263.29 280.00 3,442,697 +14.60(+5.50%)
Jul 09, 2008 264.60 273.73 264.50 265.40 2,599,474 +3.40(+1.30%)
Jul 08, 2008 255.30 263.24 248.41 262.00 2,754,955 +5.20(+2.02%)
Jul 07, 2008 255.87 260.00 246.51 256.80 2,435,019 +3.15(+1.24%)
Jul 04, 2008 246.12 254.33 234.00 253.65 3,313,336 +0.00(+0.00%)
Jul 03, 2008 246.12 254.33 234.00 253.65 3,313,336 +5.81(+2.34%)
Jul 02, 2008 274.90 274.90 246.84 247.84 3,861,333 -22.84(-8.44%)
Jul 01, 2008 265.90 271.78 260.25 270.68 2,777,048 -2.14(-0.78%)
Jun 30, 2008 267.91 277.20 267.86 272.82 2,660,273 +6.57(+2.47%)
Jun 27, 2008 269.97 271.78 261.29 266.25 3,443,832 -7.02(-2.57%)
Jun 26, 2008 286.99 286.99 271.05 273.27 2,451,937 -16.86(-5.81%)
Jun 25, 2008 292.00 292.23 281.44 290.13 2,233,751 +1.91(+0.66%)
Jun 24, 2008 286.10 292.88 283.00 288.22 2,826,220 +0.22(+0.08%)
Jun 23, 2008 274.94 288.00 274.56 288.00 4,182,604 +19.78(+7.37%)
Jun 20, 2008 270.99 272.96 265.20 268.22 2,874,471 -6.10(-2.22%)
Jun 19, 2008 277.25 278.81 270.56 274.32 2,271,211 -1.43(-0.52%)
Jun 18, 2008 279.92 281.70 272.02 275.75 3,103,967 -6.47(-2.29%)
Jun 17, 2008 279.57 288.38 278.16 282.22 5,137,416 +4.82(+1.74%)
Jun 16, 2008 278.65 281.33 274.50 277.40 2,444,340 +3.01(+1.10%)
Jun 13, 2008 265.73 274.39 264.11 274.39 3,376,164 +12.59(+4.81%)
Jun 12, 2008 261.94 272.49 260.43 261.80 5,835,422 +8.61(+3.40%)
Jun 11, 2008 247.32 259.42 243.37 253.19 4,644,151 +8.04(+3.28%)
Jun 10, 2008 237.57 247.79 233.97 245.15 4,667,538 +0.39(+0.16%)
Jun 09, 2008 252.63 253.80 237.63 244.76 2,971,409 -6.93(-2.75%)
Jun 06, 2008 254.88 262.77 251.00 251.69 3,640,855 -4.31(-1.68%)
Jun 05, 2008 246.60 257.53 241.64 256.00 4,925,202 +13.12(+5.40%)
Jun 04, 2008 253.49 255.49 241.50 242.88 5,418,629 -14.44(-5.61%)
Jun 03, 2008 255.71 262.54 251.53 257.32 4,355,308 +1.36(+0.53%)
Jun 02, 2008 259.87 261.95 251.00 255.96 5,500,030 -11.58(-4.33%)
May 30, 2008 272.99 276.82 265.80 267.54 6,327,248 +15.44(+6.12%)
May 29, 2008 263.48 263.95 251.81 252.10 6,506,359 -21.08(-7.72%)
May 28, 2008 261.52 273.20 253.30 273.18 5,516,590 +8.02(+3.02%)
May 27, 2008 277.98 277.98 262.82 265.16 3,258,199 -13.32(-4.78%)
May 26, 2008 268.70 278.67 268.25 278.48 2,550,596 +0.00(+0.00%)
May 23, 2008 268.70 278.67 268.25 278.48 2,550,596 +7.05(+2.60%)
May 22, 2008 280.50 283.99 267.67 271.43 3,458,928 -8.02(-2.87%)
May 21, 2008 292.68 293.80 279.45 279.45 4,996,817 -19.61(-6.56%)
May 20, 2008 294.58 299.68 290.25 299.06 3,109,351 +3.16(+1.07%)
May 19, 2008 311.87 312.85 290.82 295.90 3,990,461 -15.24(-4.90%)
May 16, 2008 309.68 313.43 306.21 311.14 3,045,477 +4.36(+1.42%)
May 15, 2008 311.90 315.43 302.70 306.78 4,435,950 -1.16(-0.38%)
May 14, 2008 307.72 317.00 303.70 307.94 5,663,948 +3.96(+1.30%)
May 13, 2008 293.00 306.89 289.78 303.98 5,689,577 +19.14(+6.72%)
May 12, 2008 285.56 288.00 278.00 284.84 2,267,733 +0.34(+0.12%)
May 09, 2008 284.00 287.65 278.55 284.50 3,357,176 +8.70(+3.15%)
May 08, 2008 277.41 281.69 273.19 275.80 2,392,690 -1.05(-0.38%)
May 07, 2008 284.32 287.20 275.23 276.85 3,563,392 -1.72(-0.62%)
May 06, 2008 269.65 284.30 266.24 278.57 3,896,906 +9.75(+3.63%)
May 05, 2008 274.22 274.94 262.16 268.82 3,416,403 -7.42(-2.69%)
May 02, 2008 268.35 278.90 266.70 276.24 4,753,119 +12.89(+4.89%)
May 01, 2008 285.00 285.20 261.12 263.35 7,948,527 -28.64(-9.81%)
Apr 30, 2008 297.57 307.80 286.14 291.99 13,397,497 +7.07(+2.48%)
Apr 29, 2008 283.76 285.99 277.50 284.92 3,760,927 -0.60(-0.21%)
Apr 28, 2008 287.52 288.99 282.00 285.52 2,048,587 -2.72(-0.94%)
Apr 25, 2008 284.75 290.00 277.50 288.24 2,392,705 +4.63(+1.63%)
Apr 24, 2008 290.88 290.92 275.25 283.61 3,232,302 -2.42(-0.85%)
Apr 23, 2008 302.49 303.00 285.07 286.03 2,978,635 -12.00(-4.03%)
Apr 22, 2008 300.99 308.24 295.71 298.03 5,217,810 +6.18(+2.12%)
Apr 21, 2008 285.59 292.89 284.50 291.85 2,660,255 +6.06(+2.12%)
Apr 18, 2008 292.98 294.64 283.76 285.79 3,912,505 -1.57(-0.55%)
Apr 17, 2008 292.50 300.00 278.71 287.36 6,603,282 -8.55(-2.89%)
Apr 16, 2008 293.00 297.68 291.39 295.91 4,698,188 +8.59(+2.99%)
Apr 15, 2008 283.61 290.70 281.70 287.32 7,566,619 +13.22(+4.82%)
Apr 14, 2008 272.35 277.50 268.11 274.10 4,030,510 +5.80(+2.16%)
Apr 11, 2008 268.92 274.25 265.87 268.30 3,570,971 -2.90(-1.07%)
Apr 10, 2008 269.47 274.42 264.54 271.20 4,193,550 +1.33(+0.49%)
Apr 09, 2008 273.63 278.85 269.05 269.87 4,183,067 -2.12(-0.78%)
Apr 08, 2008 266.85 277.63 263.00 271.99 5,926,456 -0.26(-0.10%)
Apr 07, 2008 286.56 291.49 269.25 272.25 8,204,732 -5.75(-2.07%)
Apr 04, 2008 256.02 283.90 254.66 278.00 12,009,940 +26.40(+10.49%)
Apr 03, 2008 246.41 254.50 243.11 251.60 5,359,035 +2.05(+0.82%)
Apr 02, 2008 238.50 251.09 236.67 249.55 4,417,577 +12.02(+5.06%)
Apr 01, 2008 237.32 239.70 232.20 237.53 3,446,570 +6.39(+2.76%)
Mar 31, 2008 227.83 234.95 225.82 231.14 3,121,455 +2.46(+1.08%)
Mar 28, 2008 229.01 237.35 227.13 228.68 4,202,397 +1.19(+0.52%)
Mar 27, 2008 226.22 233.42 225.40 227.49 6,246,340 +7.30(+3.32%)
Mar 26, 2008 218.55 225.00 215.50 220.19 3,599,394 +0.46(+0.21%)
Mar 25, 2008 211.49 223.99 207.41 219.73 4,707,181 +10.23(+4.88%)
Mar 24, 2008 195.00 213.69 194.76 209.50 4,124,351 +15.84(+8.18%)
Mar 21, 2008 197.70 198.62 192.01 193.66 3,042,984 +0.00(+0.00%)
Mar 20, 2008 197.70 198.62 192.01 193.66 3,042,884 -3.31(-1.68%)
Mar 19, 2008 204.00 208.28 195.27 196.97 4,262,951 -7.05(-3.46%)
Mar 18, 2008 201.33 205.74 196.80 204.02 3,641,785 +10.12(+5.22%)
Mar 17, 2008 190.50 197.21 185.58 193.90 4,369,691 -6.94(-3.46%)
Mar 14, 2008 211.35 214.93 195.01 200.84 5,750,353 -6.45(-3.11%)
Mar 13, 2008 199.01 210.27 193.84 207.29 6,365,894 +1.41(+0.68%)
Mar 12, 2008 203.08 207.70 195.10 205.88 5,488,059 +7.77(+3.92%)
Mar 11, 2008 184.45 199.04 180.40 198.11 6,756,156 +21.54(+12.20%)
Mar 10, 2008 197.46 199.26 176.01 176.57 6,860,286 -20.25(-10.29%)
Mar 07, 2008 204.42 207.68 195.07 196.82 5,438,422 -11.95(-5.72%)
Mar 06, 2008 213.00 216.00 206.67 208.77 4,079,617 -4.42(-2.07%)
Mar 05, 2008 204.56 213.42 204.47 213.19 4,900,740 +10.59(+5.23%)
Mar 04, 2008 208.01 210.66 196.01 202.60 5,003,663 -4.89(-2.36%)
Mar 03, 2008 204.50 211.44 202.29 207.49 3,475,980 +2.34(+1.14%)
Feb 29, 2008 202.68 210.60 202.21 205.15 4,220,413 -0.11(-0.05%)
Feb 28, 2008 215.02 216.90 204.69 205.26 5,020,560 -12.43(-5.71%)
Feb 27, 2008 216.37 225.30 215.76 217.69 4,247,289 -3.00(-1.36%)
Feb 26, 2008 217.00 225.86 212.66 220.69 5,120,891 +1.79(+0.82%)
Feb 25, 2008 211.12 220.42 207.60 218.90 4,780,346 +7.16(+3.38%)
Feb 22, 2008 207.20 212.25 206.50 211.74 3,806,921 +0.15(+0.07%)
Feb 21, 2008 218.08 219.01 209.64 211.59 4,817,745 -5.41(-2.49%)
Feb 20, 2008 205.43 217.40 201.32 217.00 7,797,134 +5.06(+2.39%)
Feb 19, 2008 219.11 220.80 210.02 211.94 6,285,694 -7.45(-3.40%)
Feb 18, 2008 221.96 227.58 213.00 219.39 7,161,121 +0.00(+0.00%)
Feb 15, 2008 221.96 227.58 213.00 219.39 7,159,497 -4.72(-2.11%)
Feb 14, 2008 231.51 236.57 221.50 224.11 9,085,119 -4.35(-1.90%)
Feb 13, 2008 210.67 228.50 207.50 228.46 17,842,736 +52.90(+30.13%)
Feb 12, 2008 193.25 198.41 172.38 175.56 10,853,962 -14.08(-7.42%)
Feb 11, 2008 180.17 190.84 176.51 189.64 7,243,891 +16.45(+9.50%)
Feb 08, 2008 164.93 175.35 163.94 173.19 4,433,726 +7.59(+4.58%)
Feb 07, 2008 168.29 173.43 157.66 165.60 8,640,937 -6.11(-3.56%)
Feb 06, 2008 182.20 187.00 169.71 171.71 6,106,112 -6.29(-3.53%)
Feb 05, 2008 188.00 191.50 177.64 178.00 4,865,663 -14.90(-7.72%)
Feb 04, 2008 186.72 198.09 183.90 192.90 5,193,409 +6.96(+3.74%)
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.