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 30, 2011 26.31 26.79 26.29 26.77 3,183,576 +1.80(+7.22%)
Nov 29, 2011 24.87 25.25 24.67 24.96 3,001,283 +0.98(+4.10%)
Nov 28, 2011 24.20 24.39 23.77 23.98 2,452,355 +1.38(+6.10%)
Nov 25, 2011 22.54 23.26 22.53 22.60 1,719,564 -0.39(-1.69%)
Nov 23, 2011 23.34 23.50 22.83 22.99 2,524,310 -0.84(-3.53%)
Nov 22, 2011 23.66 24.11 23.54 23.83 3,576,648 -0.06(-0.27%)
Nov 21, 2011 23.49 24.02 23.32 23.89 3,783,774 -0.60(-2.46%)
Nov 18, 2011 24.81 24.82 24.25 24.50 2,750,849 +0.24(+0.97%)
Nov 17, 2011 25.17 25.20 23.96 24.26 3,607,966 -0.71(-2.83%)
Nov 16, 2011 24.93 25.70 24.93 24.97 2,496,341 -0.38(-1.49%)
Nov 15, 2011 25.33 25.62 25.02 25.35 1,548,252 -0.02(-0.08%)
Nov 14, 2011 25.61 25.85 25.19 25.37 1,895,842 -0.45(-1.74%)
Nov 11, 2011 25.48 25.97 25.25 25.82 3,150,228 +1.21(+4.94%)
Nov 10, 2011 25.04 25.06 24.37 24.60 3,935,160 +0.26(+1.07%)
Nov 09, 2011 24.70 25.04 24.28 24.34 3,242,691 -1.42(-5.50%)
Nov 08, 2011 25.96 26.01 25.15 25.76 3,175,806 +0.21(+0.81%)
Nov 07, 2011 25.27 25.62 24.97 25.55 5,039,740 +0.45(+1.79%)
Nov 04, 2011 24.41 25.11 24.18 25.10 4,719,299 +0.08(+0.31%)
Nov 03, 2011 24.46 26.08 23.66 25.03 10,556,011 +2.53(+11.24%)
Nov 02, 2011 21.81 22.63 21.77 22.50 5,270,986 +0.93(+4.33%)
Nov 01, 2011 20.89 22.10 20.87 21.56 6,278,224 -1.10(-4.87%)
Oct 31, 2011 23.46 23.64 22.62 22.67 2,989,415 -1.92(-7.82%)
Oct 28, 2011 24.17 24.70 24.16 24.59 2,921,974 +0.07(+0.29%)
Oct 27, 2011 23.78 24.69 23.38 24.52 3,826,075 +2.26(+10.15%)
Oct 26, 2011 22.69 22.73 21.69 22.26 3,632,537 +0.23(+1.03%)
Oct 25, 2011 22.00 22.38 21.42 22.03 3,566,442 -0.05(-0.23%)
Oct 24, 2011 21.23 22.09 21.21 22.08 2,265,286 +1.10(+5.26%)
Oct 21, 2011 21.01 21.21 20.76 20.98 1,710,082 +0.71(+3.52%)
Oct 20, 2011 20.44 20.63 19.85 20.27 2,650,957 -0.24(-1.18%)
Oct 19, 2011 20.77 21.09 20.41 20.51 2,769,012 -0.46(-2.18%)
Oct 18, 2011 20.61 21.17 20.29 20.96 5,129,157 +0.40(+1.94%)
Oct 17, 2011 21.20 21.21 20.48 20.56 2,673,158 -0.56(-2.66%)
Oct 14, 2011 21.00 21.24 20.75 21.13 4,191,490 +0.71(+3.49%)
Oct 13, 2011 20.57 20.59 19.96 20.41 3,065,530 -0.01(-0.04%)
Oct 12, 2011 20.56 20.65 20.20 20.42 5,130,932 +0.48(+2.43%)
Oct 11, 2011 19.85 20.12 19.72 19.94 2,775,572 -0.19(-0.92%)
Oct 10, 2011 20.21 20.29 19.84 20.12 2,297,453 +0.90(+4.67%)
Oct 07, 2011 19.72 19.89 19.11 19.23 5,037,035 -0.58(-2.91%)
Oct 06, 2011 20.05 20.23 19.55 19.80 6,023,076 +0.78(+4.12%)
Oct 05, 2011 18.14 19.06 17.99 19.02 6,198,046 +1.18(+6.63%)
Oct 04, 2011 16.84 17.85 16.60 17.84 5,599,226 +0.68(+3.94%)
Oct 03, 2011 17.48 17.95 17.16 17.16 4,311,215 -0.98(-5.38%)
Sep 30, 2011 17.86 18.38 17.77 18.13 3,481,192 -0.28(-1.51%)
Sep 29, 2011 18.88 18.92 18.01 18.41 3,144,581 +0.21(+1.13%)
Sep 28, 2011 18.85 18.93 18.11 18.21 4,039,561 -0.76(-4.02%)
Sep 27, 2011 19.34 19.54 18.83 18.97 4,896,771 +0.09(+0.49%)
Sep 26, 2011 18.74 18.95 18.18 18.88 3,885,971 +0.54(+2.95%)
Sep 23, 2011 17.90 18.49 17.86 18.33 3,826,914 +0.06(+0.31%)
Sep 22, 2011 18.53 18.70 18.11 18.28 8,129,716 -1.54(-7.77%)
Sep 21, 2011 20.94 21.04 19.82 19.82 3,607,064 -1.15(-5.50%)
Sep 20, 2011 21.13 21.36 20.91 20.97 3,187,149 -0.15(-0.71%)
Sep 19, 2011 21.03 21.20 20.79 21.12 1,994,831 -0.88(-4.02%)
Sep 16, 2011 22.15 22.23 21.80 22.00 3,184,859 -0.11(-0.52%)
Sep 15, 2011 22.21 22.26 21.97 22.12 5,574,100 +0.51(+2.37%)
Sep 14, 2011 21.38 21.85 20.96 21.61 3,140,939 +0.33(+1.54%)
Sep 13, 2011 20.77 21.59 20.76 21.28 6,350,573 +0.35(+1.67%)
Sep 12, 2011 20.49 20.99 20.39 20.93 3,607,127 -0.11(-0.54%)
Sep 09, 2011 21.18 21.47 20.86 21.04 4,599,071 -0.83(-3.78%)
Sep 08, 2011 22.05 22.50 21.75 21.87 4,167,736 -0.73(-3.25%)
Sep 07, 2011 21.83 22.68 21.78 22.60 2,158,497 +1.18(+5.52%)
Sep 06, 2011 20.94 21.56 20.91 21.42 2,779,450 -1.00(-4.48%)
Sep 02, 2011 22.30 22.74 22.21 22.42 2,679,274 -0.75(-3.23%)
Sep 01, 2011 23.32 23.79 23.16 23.17 3,474,730 -0.48(-2.05%)
Aug 31, 2011 23.49 23.85 23.44 23.66 3,982,235 +0.55(+2.37%)
Aug 30, 2011 22.62 23.26 22.52 23.11 4,511,086 +0.24(+1.06%)
Aug 29, 2011 22.76 23.15 22.71 22.87 2,220,876 +0.30(+1.33%)
Aug 26, 2011 21.95 22.60 21.62 22.57 2,516,914 +0.27(+1.21%)
Aug 25, 2011 22.92 23.04 22.10 22.30 2,817,216 -0.50(-2.19%)
Aug 24, 2011 22.46 22.92 22.36 22.80 3,396,566 +0.44(+1.98%)
Aug 23, 2011 21.89 22.40 21.70 22.35 2,784,460 +0.33(+1.49%)
Aug 22, 2011 22.89 22.89 21.98 22.03 2,887,944 -0.01(-0.06%)
Aug 19, 2011 22.39 23.09 22.00 22.04 2,367,122 -0.91(-3.97%)
Aug 18, 2011 23.36 23.48 22.72 22.95 2,665,388 -1.56(-6.37%)
Aug 17, 2011 24.71 24.97 24.28 24.51 2,908,138 +0.00(+0.00%)
Aug 16, 2011 24.16 24.75 24.06 24.51 6,252,406 -0.03(-0.12%)
Aug 15, 2011 24.34 24.63 24.23 24.54 3,062,444 +0.62(+2.59%)
Aug 12, 2011 24.04 24.24 23.67 23.92 3,342,304 +0.10(+0.42%)
Aug 11, 2011 23.22 24.04 22.97 23.82 4,527,954 +0.84(+3.66%)
Aug 10, 2011 23.71 23.85 22.87 22.98 5,974,693 -1.63(-6.63%)
Aug 09, 2011 24.28 24.88 23.13 24.61 5,516,330 +1.46(+6.31%)
Aug 08, 2011 24.28 24.65 23.13 23.15 6,462,857 -2.94(-11.28%)
Aug 05, 2011 27.43 27.51 25.50 26.09 4,375,543 -0.81(-3.02%)
Aug 04, 2011 27.58 28.13 26.90 26.91 6,576,986 -3.18(-10.56%)
Aug 03, 2011 30.85 30.85 29.54 30.08 3,913,346 -0.31(-1.03%)
Aug 02, 2011 30.23 31.27 30.21 30.40 4,878,626 -0.53(-1.73%)
Aug 01, 2011 31.75 31.87 30.70 30.93 2,317,719 -0.56(-1.79%)
Jul 29, 2011 31.42 31.71 31.08 31.50 3,132,944 +0.46(+1.47%)
Jul 28, 2011 31.17 31.79 31.00 31.04 3,913,341 -1.28(-3.95%)
Jul 27, 2011 33.63 33.70 31.92 32.31 4,525,727 -1.67(-4.93%)
Jul 26, 2011 33.28 34.07 33.12 33.99 2,175,746 +1.21(+3.70%)
Jul 25, 2011 32.93 33.16 32.72 32.78 1,250,422 -0.33(-1.01%)
Jul 22, 2011 33.28 33.35 33.07 33.11 1,534,397 -0.09(-0.28%)
Jul 21, 2011 32.65 33.23 32.41 33.21 1,600,866 +0.94(+2.92%)
Jul 20, 2011 32.09 32.48 31.90 32.27 1,472,163 +0.51(+1.62%)
Jul 19, 2011 31.74 31.85 31.47 31.75 947,250 +0.56(+1.78%)
Jul 18, 2011 31.35 31.47 30.90 31.20 1,015,595 -0.48(-1.53%)
Jul 15, 2011 31.52 31.69 31.33 31.68 1,129,075 +0.06(+0.20%)
Jul 14, 2011 32.19 32.41 31.55 31.62 1,210,699 -0.28(-0.87%)
Jul 13, 2011 31.92 32.44 31.72 31.89 2,291,247 +0.62(+1.98%)
Jul 12, 2011 31.20 31.67 31.15 31.27 2,190,351 -0.27(-0.86%)
Jul 11, 2011 31.62 31.97 31.50 31.55 2,773,025 -1.33(-4.05%)
Jul 08, 2011 32.81 33.08 32.46 32.88 1,822,362 -0.73(-2.16%)
Jul 07, 2011 33.18 33.64 33.08 33.60 2,006,284 +1.15(+3.56%)
Jul 06, 2011 32.44 32.59 32.18 32.45 1,430,157 -0.42(-1.28%)
Jul 05, 2011 32.89 33.26 32.77 32.87 1,279,984 +0.10(+0.30%)
Jul 01, 2011 32.41 32.79 32.24 32.77 962,272 +0.19(+0.57%)
Jun 30, 2011 32.27 32.71 32.27 32.59 812,523 +0.04(+0.11%)
Jun 29, 2011 32.19 32.62 31.99 32.55 1,364,089 +0.82(+2.58%)
Jun 28, 2011 31.47 31.78 31.40 31.73 944,101 +0.40(+1.27%)
Jun 27, 2011 31.08 31.51 30.98 31.33 1,161,240 +0.30(+0.96%)
Jun 24, 2011 31.18 31.31 30.75 31.03 1,788,410 -0.33(-1.04%)
Jun 23, 2011 30.55 31.40 30.42 31.36 2,728,137 -0.39(-1.23%)
Jun 22, 2011 31.79 32.15 31.74 31.75 1,036,003 -0.46(-1.42%)
Jun 21, 2011 31.57 32.25 31.56 32.21 1,642,357 +0.91(+2.91%)
Jun 20, 2011 31.37 31.44 31.18 31.30 1,075,223 -0.27(-0.86%)
Jun 17, 2011 32.01 32.03 31.55 31.57 1,066,929 -0.11(-0.33%)
Jun 16, 2011 31.64 31.75 31.28 31.67 1,222,467 -0.15(-0.47%)
Jun 15, 2011 31.95 32.18 31.76 31.82 2,149,938 -0.76(-2.32%)
Jun 14, 2011 32.59 32.69 32.43 32.58 1,651,091 +0.58(+1.81%)
Jun 13, 2011 32.36 32.41 31.76 32.00 1,066,242 -0.33(-1.03%)
Jun 10, 2011 33.13 33.13 32.29 32.33 1,779,814 -0.90(-2.72%)
Jun 09, 2011 33.02 33.35 32.90 33.23 1,073,371 +0.08(+0.26%)
Jun 08, 2011 33.32 33.54 33.08 33.15 1,408,229 -0.51(-1.51%)
Jun 07, 2011 33.98 34.06 33.63 33.66 1,535,188 +0.04(+0.13%)
Jun 06, 2011 34.26 34.31 33.55 33.61 1,061,639 -0.54(-1.57%)
Jun 03, 2011 33.72 34.50 33.71 34.15 1,900,797 +1.02(+3.07%)
May 24, 2011 33.12 33.46 33.01 33.13 1,406,663 +0.37(+1.14%)
May 23, 2011 32.43 32.85 32.35 32.76 1,818,467 -0.52(-1.57%)
May 20, 2011 33.55 33.55 32.79 33.28 2,211,633 -0.06(-0.17%)
May 19, 2011 33.33 33.53 33.06 33.34 1,553,781 -0.06(-0.17%)
May 18, 2011 33.56 33.81 33.18 33.39 2,891,443 -0.08(-0.25%)
May 17, 2011 33.44 33.80 33.09 33.48 1,925,530 -0.36(-1.06%)
May 16, 2011 33.76 34.72 33.67 33.84 2,646,072 +0.16(+0.48%)
May 13, 2011 33.84 34.09 33.44 33.68 1,764,007 -0.05(-0.15%)
May 12, 2011 33.61 33.87 33.27 33.73 1,826,963 +0.20(+0.61%)
May 11, 2011 34.07 34.14 33.24 33.52 1,640,198 -0.54(-1.60%)
May 10, 2011 34.04 34.21 33.73 34.07 1,619,002 +0.19(+0.56%)
May 09, 2011 33.54 34.12 33.40 33.87 1,604,413 +0.07(+0.21%)
May 06, 2011 34.19 34.57 33.43 33.80 3,105,886 +0.88(+2.68%)
May 05, 2011 33.29 33.42 32.51 32.92 2,531,615 -0.91(-2.69%)
May 04, 2011 34.52 34.52 33.39 33.83 2,191,362 -0.61(-1.76%)
May 03, 2011 34.67 34.96 34.19 34.44 1,698,625 -0.95(-2.69%)
May 02, 2011 35.50 35.50 35.34 35.39 1,607,575 -0.46(-1.28%)
Apr 29, 2011 35.42 35.99 35.36 35.85 1,478,780 +0.52(+1.46%)
Apr 28, 2011 35.06 35.59 35.03 35.34 1,501,920 +0.13(+0.38%)
Apr 27, 2011 34.89 35.23 34.44 35.20 2,300,234 +0.45(+1.30%)
Apr 26, 2011 35.10 35.10 34.34 34.75 2,420,958 +0.03(+0.08%)
Apr 25, 2011 35.05 35.07 34.66 34.72 1,549,024 -0.30(-0.87%)
Apr 21, 2011 35.34 35.34 34.78 35.03 1,086,875 +0.19(+0.55%)
Apr 20, 2011 35.19 35.20 34.75 34.83 1,629,838 +0.43(+1.25%)
Apr 19, 2011 33.90 34.53 33.90 34.40 1,519,375 +0.63(+1.86%)
Apr 18, 2011 33.75 34.01 33.20 33.78 2,519,017 -1.04(-3.00%)
Apr 15, 2011 34.37 34.91 34.33 34.82 1,540,021 -0.05(-0.14%)
Apr 14, 2011 34.19 34.88 34.19 34.87 1,616,809 +0.04(+0.12%)
Apr 13, 2011 34.96 35.04 34.59 34.83 1,427,689 -0.01(-0.04%)
Apr 12, 2011 35.28 35.29 34.33 34.84 4,386,541 -0.80(-2.26%)
Apr 11, 2011 35.88 36.01 35.46 35.65 3,072,819 -0.06(-0.18%)
Apr 08, 2011 35.48 35.74 35.29 35.71 4,172,362 +1.27(+3.69%)
Apr 07, 2011 34.59 34.76 34.12 34.44 3,236,099 -0.68(-1.95%)
Apr 06, 2011 35.76 35.84 34.95 35.12 1,821,280 -0.43(-1.21%)
Apr 05, 2011 35.05 35.71 35.02 35.55 2,037,089 -0.04(-0.12%)
Apr 04, 2011 35.55 35.70 35.35 35.60 2,192,434 +0.30(+0.84%)
Apr 01, 2011 34.89 35.49 34.88 35.30 3,361,218 +0.39(+1.11%)
Mar 31, 2011 34.67 34.98 34.67 34.91 2,571,197 +0.52(+1.50%)
Mar 30, 2011 34.57 34.58 34.09 34.40 1,825,729 +0.59(+1.75%)
Mar 29, 2011 33.33 33.92 33.20 33.80 1,318,281 +0.61(+1.83%)
Mar 28, 2011 32.85 33.62 32.78 33.20 2,922,072 +0.42(+1.27%)
Mar 25, 2011 33.00 33.32 32.76 32.78 1,351,279 -0.46(-1.38%)
Mar 24, 2011 32.99 33.26 32.80 33.24 1,679,395 +0.40(+1.20%)
Mar 23, 2011 32.53 32.86 32.47 32.84 4,210,056 +0.30(+0.91%)
Mar 22, 2011 32.51 32.65 32.42 32.55 1,522,066 -0.08(-0.26%)
Mar 21, 2011 32.53 32.63 32.46 32.63 1,049,313 +0.61(+1.92%)
Mar 18, 2011 32.27 32.28 31.76 32.02 1,589,565 +0.35(+1.09%)
Mar 17, 2011 31.58 31.79 31.35 31.67 1,944,685 +1.06(+3.46%)
Mar 16, 2011 31.28 31.55 30.30 30.61 2,200,851 -0.87(-2.76%)
Mar 15, 2011 31.33 31.63 31.29 31.48 1,936,586 -0.45(-1.41%)
Mar 14, 2011 31.58 31.96 31.36 31.93 1,110,203 +0.32(+1.00%)
Mar 11, 2011 31.20 31.76 31.20 31.62 1,494,909 +0.16(+0.52%)
Mar 10, 2011 31.60 31.84 31.40 31.45 2,088,805 -1.45(-4.42%)
Mar 09, 2011 33.20 33.22 32.66 32.91 2,014,652 -0.35(-1.04%)
Mar 08, 2011 32.67 33.56 32.67 33.25 2,424,787 +0.34(+1.03%)
Mar 07, 2011 33.03 33.04 32.40 32.91 2,481,068 +0.45(+1.39%)
Mar 04, 2011 32.99 33.16 32.35 32.46 1,923,327 -0.79(-2.38%)
Mar 03, 2011 33.05 33.34 32.87 33.25 2,433,282 +0.52(+1.60%)
Mar 02, 2011 31.83 32.88 31.79 32.73 3,418,198 +1.09(+3.44%)
Mar 01, 2011 32.46 32.47 31.62 31.64 2,150,894 -0.39(-1.21%)
Feb 28, 2011 32.31 32.41 31.75 32.03 2,453,295 +0.18(+0.58%)
Feb 25, 2011 31.46 32.04 31.46 31.85 2,065,371 +0.57(+1.83%)
Feb 24, 2011 32.22 32.31 31.08 31.28 6,598,367 -1.50(-4.59%)
Feb 23, 2011 32.79 33.27 32.58 32.78 3,331,894 -0.29(-0.88%)
Feb 22, 2011 33.35 33.85 32.94 33.07 2,185,770 -0.96(-2.82%)
Feb 18, 2011 33.88 34.10 33.83 34.03 1,813,246 -0.08(-0.25%)
Feb 17, 2011 33.82 34.11 33.62 34.11 2,732,648 +0.43(+1.28%)
Feb 16, 2011 33.12 33.68 33.06 33.68 2,268,162 +0.76(+2.32%)
Feb 15, 2011 32.87 33.01 32.76 32.92 2,996,671 +0.03(+0.09%)
Feb 14, 2011 32.63 32.96 32.60 32.89 3,123,718 +0.08(+0.24%)
Feb 11, 2011 32.03 32.82 31.98 32.82 2,680,975 +0.90(+2.81%)
Feb 10, 2011 32.02 32.12 31.82 31.92 3,482,001 -0.58(-1.78%)
Feb 09, 2011 32.76 32.80 32.32 32.50 2,961,172 +0.03(+0.09%)
Feb 08, 2011 32.60 32.60 32.34 32.47 3,202,160 -0.20(-0.63%)
Feb 07, 2011 32.72 32.89 32.61 32.67 2,664,252 -0.31(-0.94%)
Feb 04, 2011 32.70 32.99 32.56 32.99 2,111,736 +0.00(+0.00%)
Feb 03, 2011 32.96 33.05 32.63 32.99 1,940,224 -0.35(-1.06%)
Feb 02, 2011 33.21 33.68 33.15 33.34 2,625,292 -0.47(-1.38%)
Feb 01, 2011 33.61 33.85 33.32 33.80 2,797,976 +0.51(+1.53%)
Jan 31, 2011 33.19 33.33 33.03 33.30 1,711,854 +0.64(+1.97%)
Jan 28, 2011 33.18 33.19 32.53 32.65 2,576,469 -0.49(-1.49%)
Jan 27, 2011 33.27 33.27 32.82 33.15 2,320,960 -0.01(-0.02%)
Jan 26, 2011 32.35 33.20 32.30 33.15 2,900,334 +0.76(+2.35%)
Jan 25, 2011 32.20 32.39 31.87 32.39 1,987,462 +0.14(+0.44%)
Jan 24, 2011 31.71 32.45 31.71 32.25 1,444,766 +0.04(+0.13%)
Jan 21, 2011 32.63 32.87 32.19 32.21 1,986,160 -0.35(-1.08%)
Jan 20, 2011 32.43 32.70 32.12 32.56 2,841,727 -0.15(-0.45%)
Jan 19, 2011 33.02 33.15 32.51 32.71 3,475,929 +0.08(+0.26%)
Jan 18, 2011 32.29 32.63 32.17 32.63 3,134,265 -0.19(-0.58%)
Jan 14, 2011 32.14 32.84 32.04 32.82 4,753,490 +0.88(+2.76%)
Jan 13, 2011 33.95 33.99 31.84 31.93 8,415,689 -1.86(-5.49%)
Jan 12, 2011 34.21 34.31 33.70 33.79 4,333,961 +0.48(+1.44%)
Jan 11, 2011 32.79 33.32 32.65 33.31 2,820,002 +0.12(+0.36%)
Jan 10, 2011 32.92 33.31 32.77 33.19 1,332,214 -0.12(-0.36%)
Jan 07, 2011 33.48 33.65 33.03 33.31 1,340,887 -0.11(-0.34%)
Jan 06, 2011 33.92 33.95 33.20 33.42 1,482,812 -0.68(-2.01%)
Jan 05, 2011 33.39 34.28 33.32 34.11 2,323,606 -0.18(-0.51%)
Jan 04, 2011 35.15 35.21 33.91 34.28 2,154,642 -0.52(-1.50%)
Jan 03, 2011 34.94 35.08 34.75 34.81 1,584,911 +0.23(+0.67%)
Dec 31, 2010 34.55 34.94 34.55 34.57 621,613 -0.06(-0.18%)
Dec 30, 2010 34.52 34.74 34.35 34.64 1,054,710 -0.01(-0.04%)
Dec 29, 2010 34.39 34.78 34.34 34.65 1,396,681 +0.51(+1.49%)
Dec 28, 2010 33.92 34.16 33.85 34.14 1,277,066 -0.34(-0.98%)
Dec 27, 2010 34.40 34.49 34.29 34.48 862,972 -0.12(-0.35%)
Dec 23, 2010 34.19 34.66 34.17 34.60 865,776 +0.08(+0.25%)
Dec 22, 2010 34.50 34.55 34.29 34.52 927,758 +0.01(+0.02%)
Dec 21, 2010 34.55 34.60 34.41 34.51 1,637,943 +0.23(+0.68%)
Dec 20, 2010 34.36 34.40 34.03 34.28 2,219,847 +0.70(+2.08%)
Dec 17, 2010 32.80 33.58 32.79 33.58 3,210,852 +0.30(+0.91%)
Dec 16, 2010 32.75 33.28 32.57 33.27 2,942,806 +0.67(+2.06%)
Dec 15, 2010 32.85 33.00 32.51 32.60 2,257,544 -0.46(-1.39%)
Dec 14, 2010 33.25 33.27 32.92 33.06 1,707,433 -0.40(-1.18%)
Dec 13, 2010 33.18 33.62 33.18 33.46 2,293,801 +0.85(+2.60%)
Dec 10, 2010 32.36 32.62 32.29 32.61 1,321,946 +0.28(+0.85%)
Dec 09, 2010 32.54 32.55 32.04 32.34 1,788,688 -0.08(-0.26%)
Dec 08, 2010 32.51 32.84 32.12 32.42 2,427,737 -0.13(-0.39%)
Dec 07, 2010 33.10 33.15 32.55 32.55 4,502,229 -0.01(-0.02%)
Dec 06, 2010 32.27 32.69 32.24 32.55 4,565,452 +0.04(+0.13%)
Dec 03, 2010 32.00 32.52 31.98 32.51 3,535,237 +0.39(+1.21%)
Dec 02, 2010 31.25 32.19 31.25 32.12 3,063,998 +0.88(+2.82%)
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.