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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 14.29 14.60 13.85 14.60 2,220,328 +0.41(+2.89%)
Nov 26, 2008 12.96 14.31 12.93 14.19 6,441,823 +0.86(+6.46%)
Nov 25, 2008 14.98 15.12 13.10 13.33 21,101,628 -0.61(-4.38%)
Nov 24, 2008 14.08 14.19 13.55 13.94 10,838,234 +1.62(+13.13%)
Nov 21, 2008 13.34 13.64 11.38 12.32 8,911,839 -0.10(-0.84%)
Nov 20, 2008 14.03 14.08 12.36 12.42 6,985,119 -1.47(-10.59%)
Nov 19, 2008 15.48 15.62 13.85 13.89 4,957,482 -1.62(-10.46%)
Nov 18, 2008 16.21 16.39 14.86 15.52 8,513,422 -0.20(-1.28%)
Nov 17, 2008 15.91 16.59 15.50 15.72 6,151,960 +0.40(+2.63%)
Nov 14, 2008 15.53 16.56 15.27 15.32 6,115,286 -0.98(-6.01%)
Nov 13, 2008 14.86 16.34 13.79 16.30 8,378,525 +2.15(+15.21%)
Nov 12, 2008 14.98 15.16 14.08 14.14 6,694,454 -0.43(-2.95%)
Nov 11, 2008 15.08 15.31 14.27 14.57 4,239,441 -0.62(-4.07%)
Nov 10, 2008 15.54 15.89 14.65 15.19 4,268,683 +0.40(+2.67%)
Nov 07, 2008 14.51 15.25 14.11 14.80 4,913,345 +0.69(+4.87%)
Nov 06, 2008 14.87 14.94 13.25 14.11 7,186,266 -0.87(-5.79%)
Nov 05, 2008 15.69 16.45 14.94 14.98 6,705,962 -1.51(-9.14%)
Nov 04, 2008 15.48 16.90 15.26 16.48 6,659,407 +1.97(+13.58%)
Nov 03, 2008 13.98 14.76 13.89 14.51 5,777,164 +0.22(+1.55%)
Oct 31, 2008 12.97 14.39 12.93 14.29 9,894,094 +0.25(+1.78%)
Oct 30, 2008 14.30 14.86 13.43 14.04 6,389,738 +0.60(+4.44%)
Oct 29, 2008 12.70 14.13 12.50 13.44 6,614,735 +0.62(+4.87%)
Oct 28, 2008 11.59 12.85 10.73 12.82 6,574,829 +2.14(+20.01%)
Oct 27, 2008 11.10 11.65 10.63 10.68 5,614,127 -1.17(-9.84%)
Oct 24, 2008 11.85 12.64 11.35 11.85 8,913,555 -1.20(-9.20%)
Oct 23, 2008 12.71 13.88 12.42 13.05 9,102,861 +0.33(+2.62%)
Oct 22, 2008 15.10 15.10 12.16 12.71 10,487,210 -2.85(-18.29%)
Oct 21, 2008 16.72 17.15 15.53 15.56 6,295,254 -1.85(-10.61%)
Oct 20, 2008 17.04 17.53 16.66 17.41 6,321,201 +0.76(+4.54%)
Oct 17, 2008 15.07 17.57 15.02 16.65 7,474,935 +0.83(+5.22%)
Oct 16, 2008 16.13 16.78 15.05 15.82 16,138,994 +0.40(+2.56%)
Oct 15, 2008 18.91 19.08 15.28 15.43 7,774,444 -4.18(-21.31%)
Oct 14, 2008 21.18 21.33 18.62 19.61 5,296,874 -0.73(-3.58%)
Oct 13, 2008 18.39 20.34 17.81 20.34 5,545,815 +3.61(+21.58%)
Oct 10, 2008 17.89 18.41 15.30 16.73 11,090,612 -1.11(-6.23%)
Oct 09, 2008 21.04 21.35 17.53 17.84 7,196,766 -1.46(-7.55%)
Oct 08, 2008 19.75 21.83 18.48 19.29 9,934,969 -0.48(-2.42%)
Oct 07, 2008 21.62 22.79 19.63 19.77 6,328,588 -0.83(-4.01%)
Oct 06, 2008 21.88 21.88 17.18 20.60 7,508,893 -2.09(-9.21%)
Oct 03, 2008 22.91 24.37 22.39 22.69 5,164,593 +0.08(+0.34%)
Oct 02, 2008 24.56 24.63 22.31 22.61 6,366,661 -3.01(-11.76%)
Oct 01, 2008 25.05 25.85 24.40 25.62 5,542,570 -0.26(-0.99%)
Sep 30, 2008 26.10 26.23 25.15 25.88 6,610,143 +1.92(+8.02%)
Sep 29, 2008 27.46 27.46 23.11 23.96 7,836,502 -5.19(-17.81%)
Sep 26, 2008 29.85 29.85 28.75 29.15 0 -1.32(-4.33%)
Sep 25, 2008 31.10 31.11 29.80 30.47 4,941,496 +0.43(+1.43%)
Sep 24, 2008 31.95 31.95 29.89 30.04 4,522,057 -1.41(-4.48%)
Sep 23, 2008 34.07 34.08 31.43 31.45 5,269,833 -2.59(-7.61%)
Sep 22, 2008 33.99 35.10 33.47 34.04 3,497,373 +0.31(+0.91%)
Sep 19, 2008 32.27 33.97 32.02 33.73 0 +3.74(+12.47%)
Sep 18, 2008 31.18 31.30 27.78 29.99 5,380,605 +0.20(+0.68%)
Sep 17, 2008 30.80 31.54 29.05 29.79 4,514,551 -1.80(-5.69%)
Sep 16, 2008 30.79 31.67 29.95 31.59 5,418,739 +1.03(+3.36%)
Sep 15, 2008 31.04 32.04 30.14 30.56 4,818,870 -2.52(-7.62%)
Sep 12, 2008 31.51 33.22 31.49 33.08 5,797,978 +1.54(+4.89%)
Sep 11, 2008 29.52 31.64 29.30 31.54 7,180,865 +1.41(+4.68%)
Sep 10, 2008 30.23 30.92 29.43 30.13 4,874,399 +1.07(+3.68%)
Sep 09, 2008 30.48 30.58 28.96 29.06 6,498,390 -2.36(-7.51%)
Sep 08, 2008 31.97 32.31 31.16 31.42 8,044,510 +0.15(+0.49%)
Sep 05, 2008 32.86 32.86 30.90 31.27 0 -1.43(-4.37%)
Sep 04, 2008 34.30 34.70 32.43 32.70 4,170,566 -1.59(-4.64%)
Sep 03, 2008 35.69 36.15 33.89 34.29 3,860,537 -0.93(-2.64%)
Sep 02, 2008 35.47 35.74 35.08 35.22 2,348,835 -2.74(-7.22%)
Aug 29, 2008 38.26 38.57 37.76 37.96 1,224,701 -0.31(-0.80%)
Aug 28, 2008 38.44 38.75 37.79 38.26 2,047,567 -0.35(-0.92%)
Aug 27, 2008 37.67 38.63 37.67 38.62 2,289,849 +1.63(+4.41%)
Aug 26, 2008 36.01 37.13 35.95 36.99 1,994,889 +0.76(+2.11%)
Aug 25, 2008 37.03 37.14 36.01 36.22 1,432,147 -0.67(-1.81%)
Aug 22, 2008 36.51 37.62 36.40 36.89 1,890,764 -1.03(-2.73%)
Aug 21, 2008 37.83 38.10 37.56 37.92 3,314,221 +0.49(+1.30%)
Aug 20, 2008 36.21 37.62 36.21 37.44 4,454,297 +1.20(+3.31%)
Aug 19, 2008 34.81 36.44 34.81 36.24 3,771,241 +1.25(+3.57%)
Aug 18, 2008 36.15 36.40 34.70 34.99 3,138,876 -0.52(-1.47%)
Aug 15, 2008 36.57 36.57 34.87 35.51 0 -0.88(-2.42%)
Aug 14, 2008 35.58 36.47 35.45 36.39 5,953,334 +0.87(+2.46%)
Aug 13, 2008 35.39 36.12 34.20 35.51 7,273,626 +0.78(+2.26%)
Aug 12, 2008 35.83 35.92 34.00 34.73 8,196,036 -0.33(-0.93%)
Aug 11, 2008 38.46 38.46 34.40 35.06 8,750,189 -2.67(-7.08%)
Aug 08, 2008 38.96 39.03 37.39 37.73 5,297,296 -2.27(-5.67%)
Aug 07, 2008 41.68 41.73 39.87 40.00 4,063,356 -1.39(-3.37%)
Aug 06, 2008 40.25 41.57 40.22 41.39 2,734,623 +2.01(+5.09%)
Aug 05, 2008 39.24 40.02 38.54 39.39 3,378,775 +0.01(+0.02%)
Aug 04, 2008 41.71 41.71 38.87 39.38 3,172,475 -1.63(-3.98%)
Aug 01, 2008 41.57 41.59 40.71 41.01 3,297,867 -0.80(-1.93%)
Jul 31, 2008 42.61 42.85 41.59 41.82 4,292,692 -1.42(-3.29%)
Jul 30, 2008 42.33 43.24 41.68 43.24 5,875,034 +0.37(+0.87%)
Jul 29, 2008 42.86 43.72 42.52 42.86 5,115,178 +1.40(+3.38%)
Jul 28, 2008 41.93 42.11 41.33 41.46 1,919,820 +0.22(+0.54%)
Jul 25, 2008 41.07 41.50 40.21 41.24 3,359,960 +0.87(+2.17%)
Jul 24, 2008 41.36 41.66 40.15 40.37 3,563,897 -1.51(-3.61%)
Jul 23, 2008 42.97 43.29 41.59 41.88 3,359,496 -1.06(-2.47%)
Jul 22, 2008 43.80 43.95 42.48 42.94 2,312,635 -1.44(-3.25%)
Jul 21, 2008 43.29 44.72 42.80 44.38 3,096,671 +2.41(+5.74%)
Jul 18, 2008 42.56 42.99 41.56 41.98 4,186,208 -1.44(-3.32%)
Jul 17, 2008 44.78 45.20 42.51 43.42 4,307,589 -1.72(-3.81%)
Jul 16, 2008 45.40 45.67 44.23 45.14 3,621,639 -0.39(-0.85%)
Jul 15, 2008 46.88 46.95 45.24 45.53 4,356,497 -2.26(-4.72%)
Jul 14, 2008 46.93 48.21 46.85 47.78 3,052,681 +0.59(+1.25%)
Jul 11, 2008 47.01 47.98 46.52 47.19 3,728,334 +0.14(+0.29%)
Jul 10, 2008 45.73 47.32 45.31 47.06 3,248,232 +1.33(+2.90%)
Jul 09, 2008 45.50 46.88 45.43 45.73 5,340,920 +0.29(+0.64%)
Jul 08, 2008 46.58 46.60 44.38 45.44 4,824,793 -1.98(-4.17%)
Jul 07, 2008 47.74 48.89 46.59 47.42 4,776,943 +0.85(+1.83%)
Jul 04, 2008 47.74 47.81 46.01 46.56 4,086,484 +0.00(+0.00%)
Jul 03, 2008 47.74 47.81 46.01 46.56 4,086,484 -1.27(-2.66%)
Jul 02, 2008 50.51 50.90 47.47 47.83 6,650,031 -2.80(-5.52%)
Jul 01, 2008 49.87 50.88 49.72 50.63 7,443,409 -1.08(-2.08%)
Jun 30, 2008 52.35 52.35 50.89 51.71 5,929,685 +1.53(+3.06%)
Jun 27, 2008 49.75 50.89 49.40 50.17 8,023,439 +2.26(+4.72%)
Jun 26, 2008 48.34 48.65 47.47 47.91 5,051,913 +0.45(+0.95%)
Jun 25, 2008 47.40 47.65 46.24 47.46 5,457,653 +0.86(+1.85%)
Jun 24, 2008 46.31 47.55 45.80 46.60 3,877,791 -0.56(-1.19%)
Jun 23, 2008 46.70 47.70 46.49 47.16 4,132,379 +0.08(+0.18%)
Jun 20, 2008 48.92 49.06 46.72 47.08 10,481,502 -0.38(-0.80%)
Jun 19, 2008 45.04 47.97 44.71 47.46 7,653,174 +4.09(+9.43%)
Jun 18, 2008 43.56 43.63 42.56 43.37 3,166,472 -0.43(-0.98%)
Jun 17, 2008 43.38 44.53 43.38 43.80 2,545,377 +0.39(+0.90%)
Jun 16, 2008 43.27 43.83 43.27 43.41 2,036,615 -0.01(-0.03%)
Jun 13, 2008 43.04 43.79 42.76 43.43 3,476,131 +0.01(+0.03%)
Jun 12, 2008 44.42 44.63 43.12 43.41 3,754,200 -0.30(-0.68%)
Jun 11, 2008 43.31 44.36 43.22 43.71 4,165,272 -0.17(-0.40%)
Jun 10, 2008 44.09 44.34 43.51 43.88 3,273,626 -1.49(-3.29%)
Jun 09, 2008 45.52 45.75 44.65 45.38 3,303,481 +0.51(+1.13%)
Jun 06, 2008 44.38 45.65 44.24 44.87 5,504,905 -0.17(-0.37%)
Jun 05, 2008 42.34 45.12 42.27 45.04 6,660,728 +3.91(+9.52%)
Jun 04, 2008 41.48 42.00 40.87 41.12 5,098,608 -1.18(-2.79%)
Jun 03, 2008 42.49 43.56 42.09 42.30 4,506,324 -0.13(-0.31%)
Jun 02, 2008 41.98 42.58 41.58 42.43 3,501,356 -0.11(-0.26%)
May 30, 2008 42.20 43.22 42.17 42.54 4,383,100 +0.65(+1.54%)
May 29, 2008 41.91 42.17 41.50 41.90 2,638,544 -0.22(-0.51%)
May 28, 2008 41.16 42.19 41.07 42.11 2,050,457 +1.02(+2.48%)
May 27, 2008 41.03 41.36 40.71 41.09 2,623,102 -1.07(-2.54%)
May 26, 2008 42.23 42.41 41.52 42.16 0 +0.00(+0.00%)
May 23, 2008 42.23 42.41 41.52 42.16 1,712,570 -0.33(-0.77%)
May 22, 2008 42.91 43.16 42.17 42.49 2,418,164 +0.23(+0.54%)
May 21, 2008 43.00 43.13 42.09 42.26 3,957,358 -0.22(-0.51%)
May 20, 2008 41.28 42.50 41.27 42.48 3,160,396 +0.59(+1.41%)
May 19, 2008 40.87 42.42 40.86 41.89 5,995,781 +0.83(+2.03%)
May 16, 2008 40.17 41.09 40.09 41.05 3,736,125 +0.88(+2.19%)
May 15, 2008 39.56 40.18 39.24 40.17 3,731,622 +0.97(+2.48%)
May 14, 2008 39.11 39.73 39.05 39.20 3,059,713 +0.55(+1.42%)
May 13, 2008 37.81 38.80 37.76 38.65 2,495,223 +0.35(+0.92%)
May 12, 2008 37.58 38.39 37.34 38.30 2,169,929 +1.27(+3.43%)
May 09, 2008 36.74 37.12 35.97 37.03 1,689,362 -0.39(-1.04%)
May 08, 2008 37.26 37.47 36.99 37.42 2,290,821 +0.15(+0.41%)
May 07, 2008 37.32 38.08 36.94 37.26 4,802,635 -1.10(-2.88%)
May 06, 2008 37.81 38.41 37.76 38.37 1,946,719 +0.28(+0.75%)
May 05, 2008 37.20 38.17 37.20 38.08 1,928,121 +0.67(+1.78%)
May 02, 2008 36.95 37.58 36.92 37.42 1,429,827 +0.15(+0.39%)
May 01, 2008 36.80 37.51 36.63 37.27 4,202,783 +0.48(+1.30%)
Apr 30, 2008 35.90 37.11 35.90 36.79 2,452,175 +1.33(+3.76%)
Apr 29, 2008 36.42 36.42 35.40 35.46 2,622,094 -0.96(-2.65%)
Apr 28, 2008 36.78 36.78 36.26 36.42 1,708,920 +0.28(+0.77%)
Apr 25, 2008 36.74 36.76 35.92 36.15 2,449,386 -0.58(-1.59%)
Apr 24, 2008 37.39 37.53 36.49 36.73 2,674,993 -1.23(-3.24%)
Apr 23, 2008 37.92 38.24 37.43 37.96 1,623,782 -0.12(-0.31%)
Apr 22, 2008 38.87 38.91 37.74 38.08 3,096,229 -0.62(-1.60%)
Apr 21, 2008 38.53 39.11 38.42 38.69 3,135,934 +1.01(+2.67%)
Apr 18, 2008 36.64 37.82 36.56 37.69 2,498,771 +1.00(+2.72%)
Apr 17, 2008 36.09 36.95 36.08 36.69 2,224,031 -0.25(-0.68%)
Apr 16, 2008 35.51 37.01 35.51 36.94 2,979,020 +1.89(+5.41%)
Apr 15, 2008 35.12 35.22 34.69 35.04 2,307,399 +0.19(+0.56%)
Apr 14, 2008 35.21 35.26 34.68 34.85 2,914,040 -0.29(-0.83%)
Apr 11, 2008 35.16 35.63 34.95 35.14 1,449,486 -0.46(-1.31%)
Apr 10, 2008 35.27 35.72 34.84 35.60 1,696,879 -0.26(-0.74%)
Apr 09, 2008 36.65 36.67 35.56 35.87 2,375,335 -0.11(-0.31%)
Apr 08, 2008 35.17 36.21 35.12 35.98 2,216,573 +0.72(+2.05%)
Apr 07, 2008 35.58 35.94 35.05 35.26 1,975,970 -0.14(-0.39%)
Apr 04, 2008 35.38 35.62 34.94 35.40 2,188,962 -0.20(-0.57%)
Apr 03, 2008 34.51 35.86 34.50 35.60 3,172,877 +0.96(+2.79%)
Apr 02, 2008 34.62 35.05 34.32 34.63 2,662,944 -0.20(-0.58%)
Apr 01, 2008 34.24 34.98 34.07 34.83 2,734,087 +0.24(+0.68%)
Mar 31, 2008 34.39 34.92 34.06 34.60 3,236,951 +0.71(+2.09%)
Mar 28, 2008 33.88 34.46 33.54 33.89 2,811,370 +0.28(+0.85%)
Mar 27, 2008 34.67 34.67 33.54 33.61 4,032,801 -0.62(-1.80%)
Mar 26, 2008 33.92 34.24 33.55 34.22 2,222,924 +0.61(+1.82%)
Mar 25, 2008 32.86 34.00 32.85 33.61 3,289,525 +1.45(+4.51%)
Mar 24, 2008 31.13 32.63 31.09 32.16 2,126,414 +0.87(+2.80%)
Mar 21, 2008 30.67 31.54 30.59 31.29 3,814,112 +0.00(+0.00%)
Mar 20, 2008 30.67 31.54 30.59 31.29 3,814,112 +0.06(+0.18%)
Mar 19, 2008 33.66 33.78 31.09 31.23 6,673,206 -2.67(-7.88%)
Mar 18, 2008 33.37 33.97 32.97 33.90 3,469,412 +1.37(+4.20%)
Mar 17, 2008 32.99 33.27 32.02 32.54 5,135,159 -1.54(-4.52%)
Mar 14, 2008 34.41 34.52 33.45 34.08 5,771,753 -0.55(-1.58%)
Mar 13, 2008 33.38 35.15 33.08 34.63 5,400,502 +0.78(+2.30%)
Mar 12, 2008 34.11 34.19 33.72 33.85 2,504,387 -0.23(-0.67%)
Mar 11, 2008 32.85 34.12 32.79 34.08 4,517,273 +2.10(+6.55%)
Mar 10, 2008 32.40 32.57 31.83 31.98 3,851,427 -0.46(-1.43%)
Mar 07, 2008 33.37 33.37 31.95 32.45 6,649,124 -1.32(-3.91%)
Mar 06, 2008 33.79 34.11 33.50 33.77 6,141,985 -0.16(-0.47%)
Mar 05, 2008 33.82 34.25 33.24 33.92 6,454,218 +1.60(+4.96%)
Mar 04, 2008 31.80 32.67 31.76 32.32 6,126,401 +0.90(+2.85%)
Mar 03, 2008 31.22 31.54 30.70 31.43 5,224,898 +0.58(+1.87%)
Feb 29, 2008 31.31 31.59 30.60 30.85 4,604,941 -0.14(-0.45%)
Feb 28, 2008 30.10 31.44 29.95 30.99 5,757,639 +0.45(+1.48%)
Feb 27, 2008 30.34 30.74 30.04 30.54 4,259,759 +0.17(+0.55%)
Feb 26, 2008 30.12 30.56 29.81 30.37 4,824,842 +0.34(+1.13%)
Feb 25, 2008 28.89 30.17 28.48 30.03 6,630,106 +1.30(+4.54%)
Feb 22, 2008 28.43 28.80 28.07 28.73 4,240,794 +0.86(+3.09%)
Feb 21, 2008 28.03 28.16 27.68 27.87 4,716,541 +0.65(+2.40%)
Feb 20, 2008 25.92 27.30 25.90 27.21 3,340,059 +1.03(+3.92%)
Feb 19, 2008 26.12 26.55 26.04 26.19 2,832,773 -0.01(-0.05%)
Feb 18, 2008 25.89 26.26 25.78 26.20 0 +0.00(+0.00%)
Feb 15, 2008 25.89 26.26 25.78 26.20 2,095,055 -0.06(-0.24%)
Feb 14, 2008 26.39 26.76 26.10 26.26 2,439,415 -0.11(-0.42%)
Feb 13, 2008 25.82 26.55 25.67 26.37 3,770,217 -0.15(-0.58%)
Feb 12, 2008 26.43 26.82 26.18 26.53 4,550,045 +0.54(+2.08%)
Feb 11, 2008 26.35 26.39 25.62 25.98 5,300,358 -0.25(-0.95%)
Feb 08, 2008 25.70 26.40 25.69 26.23 5,227,013 +0.35(+1.34%)
Feb 07, 2008 25.91 26.03 25.51 25.89 5,963,917 -0.61(-2.31%)
Feb 06, 2008 26.73 27.02 26.47 26.50 5,141,957 -0.98(-3.56%)
Feb 05, 2008 27.68 27.93 27.44 27.48 2,500,762 -1.15(-4.02%)
Feb 04, 2008 28.86 28.89 28.35 28.63 2,323,188 +0.22(+0.76%)
Feb 01, 2008 27.77 28.51 27.77 28.41 3,222,586 +0.67(+2.43%)
Jan 31, 2008 27.02 27.94 26.98 27.74 3,459,244 -0.31(-1.11%)
Jan 30, 2008 28.10 28.80 27.77 28.05 2,221,910 -0.79(-2.74%)
Jan 29, 2008 28.84 29.02 28.21 28.84 3,863,301 +1.35(+4.90%)
Jan 28, 2008 27.21 27.60 26.76 27.50 2,671,578 +1.14(+4.32%)
Jan 25, 2008 26.83 27.05 26.22 26.36 3,633,853 -0.29(-1.09%)
Jan 24, 2008 26.21 27.00 26.16 26.65 5,613,826 +0.60(+2.29%)
Jan 23, 2008 24.44 26.14 24.24 26.05 6,098,762 +0.63(+2.48%)
Jan 22, 2008 24.26 25.66 24.23 25.42 6,209,863 +0.08(+0.30%)
Jan 21, 2008 25.65 25.93 25.02 25.35 0 +0.00(+0.00%)
Jan 18, 2008 25.65 25.93 25.02 25.35 7,263,009 -0.03(-0.11%)
Jan 17, 2008 26.96 27.09 25.33 25.37 5,538,811 -1.53(-5.70%)
Jan 16, 2008 26.58 27.39 26.24 26.91 5,649,466 +0.08(+0.31%)
Jan 15, 2008 26.94 27.30 26.72 26.82 4,238,070 -1.80(-6.28%)
Jan 14, 2008 28.32 28.70 28.15 28.62 2,999,832 +1.30(+4.78%)
Jan 11, 2008 27.21 27.64 27.19 27.32 4,059,859 -0.68(-2.43%)
Jan 10, 2008 27.98 28.16 27.61 28.00 5,622,711 -0.64(-2.23%)
Jan 09, 2008 28.68 29.02 28.19 28.64 4,661,442 -0.21(-0.72%)
Jan 08, 2008 29.50 29.68 28.75 28.84 4,289,679 -0.12(-0.43%)
Jan 07, 2008 29.55 29.61 28.70 28.97 3,098,849 -1.02(-3.40%)
Jan 04, 2008 30.69 30.71 29.93 29.99 1,443,975 -1.14(-3.66%)
Jan 03, 2008 30.77 31.20 30.67 31.13 2,121,063 +0.32(+1.04%)
Jan 02, 2008 30.89 31.02 30.61 30.81 2,368,599 -0.24(-0.76%)
Jan 01, 2008 30.77 31.20 30.70 31.04 0 +0.00(+0.00%)
Dec 31, 2007 30.77 31.20 30.70 31.04 935,970 -0.03(-0.11%)
Dec 28, 2007 31.16 31.30 31.04 31.08 1,097,850 +0.23(+0.74%)
Dec 27, 2007 31.01 31.16 30.75 30.85 897,844 -0.28(-0.91%)
Dec 26, 2007 31.08 31.36 31.07 31.13 1,116,263 +0.02(+0.07%)
Dec 24, 2007 30.70 31.29 30.70 31.11 351,311 +0.18(+0.58%)
Dec 21, 2007 30.51 31.01 30.45 30.93 2,000,981 +0.69(+2.27%)
Dec 20, 2007 30.29 30.36 29.84 30.25 1,715,898 -0.01(-0.02%)
Dec 19, 2007 30.50 30.54 30.01 30.25 1,812,890 -0.12(-0.39%)
Dec 18, 2007 30.25 30.66 29.53 30.37 2,088,788 +0.53(+1.77%)
Dec 17, 2007 30.61 30.63 29.74 29.84 2,581,775 -1.08(-3.48%)
Dec 14, 2007 30.89 31.18 30.70 30.92 1,838,730 -0.96(-3.00%)
Dec 13, 2007 31.70 31.91 31.23 31.88 2,243,779 -0.14(-0.43%)
Dec 12, 2007 32.45 32.63 31.72 32.02 2,211,428 +0.22(+0.70%)
Dec 11, 2007 32.33 32.79 31.79 31.79 1,554,757 -0.90(-2.76%)
Dec 10, 2007 32.44 32.70 32.38 32.70 1,244,233 +0.19(+0.60%)
Dec 07, 2007 32.36 32.63 32.15 32.50 1,804,247 +0.19(+0.60%)
Dec 06, 2007 31.75 32.31 31.75 32.31 2,748,120 +0.25(+0.78%)
Dec 05, 2007 32.28 32.48 31.84 32.06 2,418,640 +0.20(+0.63%)
Dec 04, 2007 32.00 32.09 31.66 31.86 1,446,679 -0.53(-1.65%)
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.