Skip to main content

Qualcomm, Inc. (NQ: QCOM )

178.64 -1.41 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.79 23.35 22.74 22.82 36,658,700 -0.16(-0.68%)
Feb 26, 2009 23.38 24.14 22.91 22.97 36,256,484 -0.18(-0.80%)
Feb 25, 2009 23.27 23.70 22.60 23.16 30,842,460 -0.27(-1.17%)
Feb 24, 2009 22.53 23.58 22.46 23.43 37,815,812 +1.16(+5.22%)
Feb 23, 2009 22.98 23.27 22.19 22.27 29,842,564 -0.88(-3.79%)
Feb 20, 2009 22.77 23.48 22.71 23.15 33,474,232 +0.16(+0.68%)
Feb 19, 2009 23.57 23.84 22.95 22.99 29,977,110 -0.33(-1.40%)
Feb 18, 2009 23.78 23.90 23.10 23.32 34,158,024 -0.27(-1.15%)
Feb 17, 2009 23.91 24.14 23.17 23.59 32,805,836 -0.65(-2.69%)
Feb 13, 2009 24.02 24.71 24.02 24.24 26,848,908 +0.10(+0.39%)
Feb 12, 2009 23.55 24.32 23.19 24.14 38,382,044 +0.63(+2.69%)
Feb 11, 2009 23.63 24.16 23.04 23.51 31,593,250 -0.28(-1.17%)
Feb 10, 2009 24.63 24.90 23.57 23.79 36,244,656 -1.11(-4.45%)
Feb 09, 2009 24.62 25.07 24.46 24.90 24,808,162 +0.22(+0.91%)
Feb 06, 2009 23.95 24.88 23.52 24.67 40,339,092 +0.87(+3.65%)
Feb 05, 2009 22.81 24.07 22.46 23.80 44,780,672 +0.82(+3.58%)
Feb 04, 2009 23.30 23.74 22.88 22.98 30,013,308 -0.26(-1.14%)
Feb 03, 2009 23.55 23.82 22.67 23.25 47,807,036 -0.73(-3.03%)
Feb 02, 2009 23.21 24.18 22.98 23.97 27,263,592 +0.50(+2.14%)
Jan 30, 2009 23.67 23.82 23.32 23.47 30,606,202 -0.39(-1.65%)
Jan 29, 2009 23.37 23.90 22.94 23.87 59,291,540 -1.15(-4.59%)
Jan 28, 2009 24.51 25.18 24.46 25.01 45,375,348 +0.81(+3.34%)
Jan 27, 2009 24.92 25.01 23.93 24.21 36,303,272 -0.65(-2.60%)
Jan 26, 2009 24.63 25.15 24.36 24.85 32,819,510 +0.01(+0.03%)
Jan 23, 2009 24.12 25.28 24.08 24.84 35,607,128 +0.35(+1.41%)
Jan 22, 2009 23.51 24.99 23.51 24.50 40,931,728 +0.13(+0.53%)
Jan 21, 2009 23.67 24.37 23.55 24.37 30,060,586 +1.18(+5.07%)
Jan 20, 2009 24.26 24.52 23.16 23.19 31,020,798 -1.28(-5.22%)
Jan 16, 2009 24.02 24.71 23.72 24.47 43,128,316 +0.83(+3.51%)
Jan 15, 2009 22.78 23.90 22.62 23.64 33,767,468 +0.71(+3.08%)
Jan 14, 2009 23.29 23.69 22.82 22.93 23,232,116 -0.94(-3.93%)
Jan 13, 2009 23.75 24.32 23.44 23.87 23,851,352 +0.19(+0.80%)
Jan 12, 2009 23.77 24.13 23.32 23.68 20,461,560 -0.10(-0.40%)
Jan 09, 2009 24.15 24.40 22.77 23.78 23,507,536 -0.19(-0.79%)
Jan 08, 2009 24.03 24.18 23.43 23.97 24,070,240 -0.18(-0.76%)
Jan 07, 2009 24.80 24.92 23.86 24.15 24,609,918 -1.09(-4.31%)
Jan 06, 2009 25.07 25.62 24.69 25.24 24,299,124 +0.48(+1.92%)
Jan 05, 2009 24.86 25.07 24.49 24.76 24,437,266 -0.41(-1.62%)
Jan 02, 2009 24.22 25.22 24.02 25.17 21,722,344 +0.83(+3.41%)
Dec 31, 2008 23.77 24.66 23.72 24.34 22,155,994 +0.60(+2.55%)
Dec 30, 2008 23.23 23.85 23.10 23.74 17,737,228 +0.57(+2.46%)
Dec 29, 2008 23.39 23.68 22.85 23.17 19,199,496 -0.22(-0.96%)
Dec 26, 2008 23.02 23.49 23.02 23.39 12,184,570 +0.18(+0.79%)
Dec 24, 2008 23.14 23.50 22.94 23.21 7,988,573 -0.01(-0.06%)
Dec 23, 2008 23.44 23.74 23.10 23.22 20,665,326 -0.43(-1.81%)
Dec 22, 2008 23.72 23.77 22.98 23.65 23,590,638 -0.15(-0.63%)
Dec 19, 2008 23.40 23.85 23.29 23.80 34,692,444 +0.62(+2.67%)
Dec 18, 2008 23.69 23.75 22.99 23.18 26,081,452 -0.67(-2.79%)
Dec 17, 2008 24.23 24.63 23.61 23.85 29,495,732 -0.65(-2.66%)
Dec 16, 2008 23.15 24.71 23.13 24.50 41,185,912 +1.53(+6.65%)
Dec 15, 2008 23.03 23.37 22.33 22.97 26,522,492 -0.07(-0.32%)
Dec 12, 2008 21.59 23.30 21.53 23.04 29,038,914 +0.90(+4.08%)
Dec 11, 2008 23.07 23.43 22.00 22.14 29,183,064 -1.28(-5.45%)
Dec 10, 2008 23.17 23.74 22.83 23.42 30,566,334 +0.67(+2.96%)
Dec 09, 2008 22.36 23.34 22.02 22.74 30,242,968 +0.07(+0.33%)
Dec 08, 2008 21.85 23.06 21.75 22.67 43,382,668 +1.10(+5.11%)
Dec 05, 2008 20.28 21.64 19.83 21.57 39,946,120 +1.23(+6.05%)
Dec 04, 2008 20.27 21.07 20.01 20.34 32,516,612 -0.15(-0.73%)
Dec 03, 2008 19.98 20.67 19.95 20.49 37,720,600 -0.16(-0.79%)
Dec 02, 2008 20.82 21.12 20.21 20.65 30,523,772 +0.39(+1.94%)
Dec 01, 2008 22.09 22.12 20.22 20.26 30,444,590 -2.44(-10.75%)
Nov 28, 2008 22.46 22.72 22.20 22.70 9,936,961 +0.08(+0.36%)
Nov 26, 2008 21.73 22.62 21.64 22.62 24,408,098 +0.51(+2.33%)
Nov 25, 2008 22.61 22.65 20.99 22.10 32,374,698 -0.09(-0.40%)
Nov 24, 2008 20.96 22.43 20.72 22.19 39,572,484 +1.79(+8.78%)
Nov 21, 2008 20.13 20.42 19.04 20.40 53,660,592 +0.65(+3.29%)
Nov 20, 2008 20.12 21.37 19.66 19.75 53,142,932 -0.54(-2.67%)
Nov 19, 2008 21.28 22.09 20.28 20.29 32,815,264 -1.22(-5.66%)
Nov 18, 2008 21.55 21.64 20.27 21.51 39,418,600 +0.11(+0.51%)
Nov 17, 2008 21.79 22.14 21.33 21.40 31,891,682 -0.87(-3.92%)
Nov 14, 2008 22.46 23.39 21.84 22.27 35,699,364 -1.27(-5.40%)
Nov 13, 2008 22.06 23.65 20.84 23.54 43,400,524 +1.52(+6.91%)
Nov 12, 2008 23.32 23.35 21.94 22.02 40,597,500 -1.69(-7.13%)
Nov 11, 2008 23.63 24.43 23.52 23.71 35,973,112 -0.16(-0.68%)
Nov 10, 2008 24.41 24.73 23.51 23.87 30,985,748 -0.24(-0.98%)
Nov 07, 2008 23.20 24.64 23.04 24.11 57,420,252 +1.76(+7.90%)
Nov 06, 2008 22.98 23.71 22.29 22.35 62,599,020 -1.43(-6.03%)
Nov 05, 2008 25.43 25.44 23.47 23.78 43,364,140 -1.89(-7.35%)
Nov 04, 2008 25.58 26.29 24.73 25.67 36,415,588 +0.51(+2.04%)
Nov 03, 2008 25.01 25.87 24.55 25.15 26,852,026 -0.72(-2.77%)
Oct 31, 2008 26.69 26.74 25.49 25.87 39,879,824 -0.99(-3.68%)
Oct 30, 2008 26.64 27.01 25.75 26.86 32,132,688 +1.22(+4.75%)
Oct 29, 2008 26.04 27.10 25.18 25.64 38,229,176 -0.67(-2.54%)
Oct 28, 2008 23.87 26.41 23.07 26.31 41,503,556 +3.33(+14.51%)
Oct 27, 2008 23.15 24.45 22.89 22.97 28,652,112 -0.68(-2.89%)
Oct 24, 2008 21.80 24.24 21.78 23.66 38,501,744 -0.19(-0.79%)
Oct 23, 2008 23.86 24.86 22.56 23.85 45,779,164 -0.25(-1.04%)
Oct 22, 2008 24.93 25.67 23.53 24.10 44,853,940 -0.67(-2.70%)
Oct 21, 2008 26.60 26.71 24.58 24.77 47,826,020 -2.47(-9.08%)
Oct 20, 2008 27.09 27.38 25.35 27.24 40,417,916 +0.37(+1.36%)
Oct 17, 2008 25.47 27.60 25.46 26.88 50,117,944 +0.58(+2.21%)
Oct 16, 2008 25.27 26.46 24.14 26.29 55,370,780 +1.74(+7.11%)
Oct 15, 2008 26.78 27.08 24.43 24.55 45,575,304 -2.71(-9.95%)
Oct 14, 2008 28.99 29.14 26.62 27.26 42,689,188 -1.34(-4.68%)
Oct 13, 2008 27.40 28.73 26.04 28.60 43,293,244 +2.24(+8.52%)
Oct 10, 2008 26.34 28.70 24.35 26.35 69,985,520 -0.47(-1.76%)
Oct 09, 2008 28.33 29.13 26.39 26.83 50,341,700 -0.94(-3.38%)
Oct 08, 2008 26.06 29.17 25.91 27.77 59,450,780 +1.28(+4.82%)
Oct 07, 2008 27.42 28.43 26.33 26.49 48,371,752 -0.71(-2.61%)
Oct 06, 2008 26.91 27.56 25.52 27.20 51,308,296 -0.43(-1.57%)
Oct 03, 2008 27.43 29.24 27.38 27.63 44,337,784 +0.20(+0.74%)
Oct 02, 2008 27.86 28.09 26.75 27.43 40,708,380 -0.64(-2.29%)
Oct 01, 2008 28.93 28.93 27.38 28.07 31,960,552 -0.98(-3.37%)
Sep 30, 2008 27.75 29.19 27.53 29.05 43,970,836 +2.09(+7.75%)
Sep 29, 2008 30.43 30.81 20.87 26.96 75,263,432 -4.03(-13.00%)
Sep 26, 2008 30.76 31.26 30.31 30.99 31,274,766 -0.47(-1.50%)
Sep 25, 2008 31.05 31.93 30.65 31.47 24,800,914 +0.85(+2.76%)
Sep 24, 2008 31.18 31.41 30.10 30.62 28,234,762 -0.42(-1.35%)
Sep 23, 2008 31.30 32.16 30.72 31.04 30,841,512 -0.03(-0.11%)
Sep 22, 2008 32.73 32.95 30.93 31.07 27,370,348 -1.88(-5.70%)
Sep 19, 2008 32.96 33.30 25.57 32.95 55,825,640 +1.38(+4.37%)
Sep 18, 2008 31.09 32.12 29.87 31.57 57,804,360 +1.19(+3.92%)
Sep 17, 2008 31.66 31.96 30.38 30.38 44,546,596 -2.01(-6.22%)
Sep 16, 2008 31.47 32.93 30.77 32.40 46,251,896 +0.74(+2.35%)
Sep 15, 2008 31.46 32.65 31.36 31.66 29,957,510 -0.74(-2.30%)
Sep 12, 2008 32.73 33.13 32.12 32.40 28,860,544 -0.79(-2.38%)
Sep 11, 2008 31.43 33.30 31.38 33.19 39,235,092 +1.60(+5.05%)
Sep 10, 2008 31.47 32.09 31.27 31.59 38,933,496 +0.76(+2.46%)
Sep 09, 2008 31.39 31.68 30.75 30.84 40,928,372 -0.45(-1.45%)
Sep 08, 2008 32.66 32.84 31.16 31.29 48,561,524 -0.94(-2.92%)
Sep 05, 2008 32.17 32.76 31.60 32.23 38,975,484 -0.59(-1.79%)
Sep 04, 2008 33.16 33.87 32.80 32.82 45,811,996 -0.49(-1.46%)
Sep 03, 2008 34.35 34.35 32.86 33.31 44,218,376 -1.29(-3.73%)
Sep 02, 2008 36.04 36.20 34.41 34.60 29,664,720 -1.00(-2.81%)
Aug 29, 2008 35.95 36.23 35.31 35.60 21,464,272 -0.89(-2.45%)
Aug 28, 2008 36.76 36.84 36.42 36.49 14,260,233 -0.07(-0.20%)
Aug 27, 2008 36.19 37.01 35.84 36.56 16,631,734 +0.50(+1.39%)
Aug 26, 2008 36.38 36.74 35.65 36.06 17,205,476 -0.26(-0.71%)
Aug 25, 2008 36.98 37.12 36.21 36.32 17,464,610 -1.03(-2.76%)
Aug 22, 2008 37.16 37.59 36.66 37.35 11,947,158 +0.47(+1.28%)
Aug 21, 2008 37.04 37.14 36.48 36.88 19,489,218 -0.16(-0.44%)
Aug 20, 2008 37.11 37.47 36.75 37.04 25,055,342 +0.11(+0.29%)
Aug 19, 2008 37.14 37.64 36.68 36.93 16,254,418 -0.37(-0.99%)
Aug 18, 2008 38.05 38.24 37.08 37.30 18,091,042 -0.69(-1.83%)
Aug 15, 2008 38.10 38.34 37.32 38.00 28,061,440 +0.01(+0.04%)
Aug 14, 2008 37.11 38.09 37.08 37.98 24,116,166 +0.65(+1.73%)
Aug 13, 2008 36.43 37.76 36.33 37.34 25,796,222 +0.80(+2.18%)
Aug 12, 2008 36.72 36.95 36.27 36.54 21,640,026 -0.14(-0.39%)
Aug 11, 2008 37.67 37.75 36.31 36.68 31,019,892 -0.97(-2.58%)
Aug 08, 2008 36.66 37.75 36.54 37.65 38,637,196 +0.32(+0.87%)
Aug 07, 2008 37.27 37.67 36.87 37.33 21,728,628 -0.12(-0.32%)
Aug 06, 2008 37.28 37.68 36.93 37.45 21,796,166 -0.11(-0.30%)
Aug 05, 2008 36.08 37.58 35.96 37.57 35,275,244 +1.93(+5.41%)
Aug 04, 2008 36.70 36.73 35.36 35.64 39,060,896 -1.75(-4.69%)
Aug 01, 2008 37.41 37.68 36.39 37.39 32,134,712 +0.09(+0.23%)
Jul 31, 2008 37.15 37.75 36.92 37.30 32,585,176 -0.20(-0.54%)
Jul 30, 2008 37.12 37.51 36.38 37.51 36,327,280 +0.49(+1.31%)
Jul 29, 2008 37.02 37.05 35.86 37.02 31,392,962 +1.01(+2.81%)
Jul 28, 2008 36.68 37.22 35.90 36.01 34,308,516 -0.69(-1.89%)
Jul 25, 2008 35.61 37.11 35.52 36.70 51,170,512 +1.36(+3.85%)
Jul 24, 2008 36.06 36.74 34.78 35.34 158,211,936 +5.13(+16.98%)
Jul 23, 2008 29.27 30.39 28.82 30.21 64,254,636 +0.49(+1.63%)
Jul 22, 2008 30.23 30.99 28.78 29.73 43,819,136 -0.80(-2.61%)
Jul 21, 2008 30.66 31.01 30.03 30.52 21,513,044 +0.06(+0.20%)
Jul 18, 2008 30.60 30.83 30.34 30.46 33,225,034 -0.25(-0.81%)
Jul 17, 2008 32.06 32.33 30.38 30.71 46,700,232 -0.96(-3.02%)
Jul 16, 2008 31.60 31.75 30.95 31.67 38,365,564 +0.05(+0.17%)
Jul 15, 2008 32.11 32.59 30.97 31.61 42,054,092 -0.63(-1.97%)
Jul 14, 2008 32.90 33.21 32.09 32.25 38,264,604 -0.33(-1.01%)
Jul 11, 2008 32.09 33.03 31.83 32.58 34,225,456 +0.11(+0.33%)
Jul 10, 2008 31.59 32.61 31.33 32.47 38,762,716 +1.07(+3.41%)
Jul 09, 2008 32.15 32.44 31.37 31.40 36,828,544 -0.65(-2.04%)
Jul 08, 2008 30.62 32.09 30.60 32.05 42,245,532 +1.48(+4.83%)
Jul 07, 2008 30.99 31.41 30.17 30.58 29,860,288 +0.21(+0.69%)
Jul 04, 2008 30.70 30.96 30.29 30.37 13,310,986 +0.00(+0.00%)
Jul 03, 2008 30.70 30.96 30.29 30.37 13,310,986 +0.00(+0.00%)
Jul 02, 2008 31.14 31.44 30.34 30.37 34,447,028 -0.52(-1.68%)
Jul 01, 2008 29.76 30.91 29.76 30.89 44,450,816 +0.98(+3.27%)
Jun 30, 2008 30.82 30.97 29.89 29.91 32,555,874 -0.86(-2.80%)
Jun 27, 2008 30.41 31.06 30.21 30.77 39,878,124 +0.36(+1.20%)
Jun 26, 2008 31.46 31.58 30.39 30.41 35,295,292 -1.38(-4.35%)
Jun 25, 2008 31.53 32.21 31.35 31.79 36,455,072 +0.60(+1.92%)
Jun 24, 2008 32.03 32.19 30.87 31.19 45,260,856 -1.04(-3.22%)
Jun 23, 2008 32.94 33.03 32.17 32.23 23,485,650 -0.49(-1.48%)
Jun 20, 2008 33.58 33.61 32.28 32.71 55,599,964 -1.23(-3.63%)
Jun 19, 2008 32.94 34.26 32.89 33.95 38,174,592 +0.85(+2.57%)
Jun 18, 2008 32.59 33.39 32.39 33.10 35,938,800 +0.32(+0.97%)
Jun 17, 2008 33.56 33.58 32.65 32.78 25,758,372 -0.61(-1.84%)
Jun 16, 2008 33.29 33.83 33.16 33.39 32,240,444 -0.30(-0.90%)
Jun 13, 2008 33.29 33.70 32.86 33.70 38,306,824 +0.68(+2.06%)
Jun 12, 2008 32.22 33.27 31.83 33.02 63,468,420 +1.80(+5.77%)
Jun 11, 2008 31.87 31.95 31.21 31.22 26,820,452 -0.75(-2.34%)
Jun 10, 2008 32.18 32.42 31.31 31.97 29,091,518 +0.21(+0.66%)
Jun 09, 2008 31.95 32.01 31.21 31.76 28,028,100 -0.02(-0.06%)
Jun 06, 2008 33.05 33.10 31.59 31.78 37,484,396 -1.52(-4.56%)
Jun 05, 2008 32.52 33.29 32.31 33.29 34,188,920 +0.63(+1.94%)
Jun 04, 2008 31.45 32.73 31.41 32.66 37,920,992 +0.98(+3.11%)
Jun 03, 2008 32.73 32.73 31.41 31.68 33,913,528 -0.48(-1.49%)
Jun 02, 2008 32.77 32.82 31.67 32.15 27,534,896 -0.57(-1.73%)
May 30, 2008 33.33 33.37 32.69 32.72 29,966,526 -0.46(-1.38%)
May 29, 2008 32.61 33.23 32.53 33.18 31,794,136 +0.61(+1.86%)
May 28, 2008 32.98 32.99 32.36 32.57 24,470,978 -0.36(-1.09%)
May 27, 2008 32.38 33.00 31.95 32.93 34,005,312 +0.73(+2.28%)
May 26, 2008 30.86 32.42 30.84 32.19 41,864,544 +0.00(+0.00%)
May 23, 2008 30.86 32.42 30.84 32.19 41,864,544 +1.27(+4.12%)
May 22, 2008 31.26 31.31 30.84 30.92 24,455,950 -0.21(-0.67%)
May 21, 2008 31.19 31.92 31.00 31.13 31,198,714 +0.08(+0.26%)
May 20, 2008 31.64 31.69 30.79 31.05 30,118,824 -0.87(-2.72%)
May 19, 2008 31.43 32.60 31.37 31.92 43,037,468 +0.30(+0.96%)
May 16, 2008 30.54 31.65 30.30 31.61 46,504,684 +1.28(+4.22%)
May 15, 2008 29.69 30.36 29.67 30.33 23,338,688 +0.59(+1.97%)
May 14, 2008 30.19 30.33 29.69 29.75 23,614,026 -0.30(-0.99%)
May 13, 2008 30.08 30.19 29.59 30.04 19,369,300 -0.04(-0.13%)
May 12, 2008 29.46 30.10 29.30 30.08 19,526,540 +0.61(+2.08%)
May 09, 2008 29.26 29.84 29.26 29.47 12,451,497 -0.26(-0.86%)
May 08, 2008 29.57 30.07 29.36 29.73 18,341,632 +0.38(+1.29%)
May 07, 2008 30.00 30.12 29.30 29.35 20,814,656 -0.68(-2.27%)
May 06, 2008 29.50 30.14 29.24 30.03 20,093,040 +0.42(+1.41%)
May 05, 2008 29.71 29.91 29.40 29.61 14,718,395 -0.27(-0.90%)
May 02, 2008 30.11 30.26 29.67 29.88 23,193,038 -0.02(-0.07%)
May 01, 2008 29.12 29.90 28.87 29.90 22,120,088 +0.79(+2.71%)
Apr 30, 2008 29.42 29.66 29.05 29.11 23,629,392 -0.38(-1.30%)
Apr 29, 2008 29.13 29.59 29.11 29.50 16,774,424 +0.32(+1.09%)
Apr 28, 2008 29.11 29.67 29.06 29.18 21,209,334 +0.03(+0.12%)
Apr 25, 2008 29.03 29.31 28.62 29.15 21,186,200 +0.05(+0.19%)
Apr 24, 2008 28.22 29.61 28.20 29.09 30,332,428 +0.86(+3.03%)
Apr 23, 2008 28.36 28.52 28.11 28.24 26,864,016 +0.23(+0.82%)
Apr 22, 2008 28.61 28.61 27.81 28.01 23,825,346 -0.72(-2.51%)
Apr 21, 2008 28.50 28.78 28.42 28.73 24,513,576 +0.05(+0.16%)
Apr 18, 2008 28.71 28.99 28.45 28.68 43,745,872 +0.32(+1.14%)
Apr 17, 2008 28.25 28.46 27.93 28.36 20,734,448 -0.13(-0.45%)
Apr 16, 2008 28.04 28.62 28.02 28.49 23,572,524 +0.72(+2.60%)
Apr 15, 2008 27.93 28.31 27.40 27.77 16,072,294 -0.11(-0.41%)
Apr 14, 2008 27.79 28.20 27.64 27.88 12,237,196 -0.03(-0.10%)
Apr 11, 2008 27.97 28.56 27.90 27.91 22,270,294 -0.80(-2.77%)
Apr 10, 2008 28.05 28.82 27.98 28.70 24,823,772 +0.72(+2.58%)
Apr 09, 2008 28.37 28.44 27.76 27.98 18,139,834 -0.38(-1.35%)
Apr 08, 2008 27.84 28.49 27.82 28.37 21,366,696 +0.28(+0.98%)
Apr 07, 2008 28.39 28.55 27.98 28.09 18,019,242 -0.26(-0.90%)
Apr 04, 2008 28.37 28.76 28.12 28.35 23,274,092 +0.11(+0.38%)
Apr 03, 2008 28.12 28.54 28.11 28.24 22,791,488 -0.04(-0.14%)
Apr 02, 2008 28.56 28.62 27.93 28.28 30,012,254 -0.18(-0.64%)
Apr 01, 2008 27.81 28.55 27.53 28.46 40,913,368 +0.82(+2.98%)
Mar 31, 2008 27.15 27.77 26.80 27.64 26,747,972 +0.58(+2.14%)
Mar 28, 2008 27.02 27.87 26.88 27.06 22,767,480 +0.28(+1.06%)
Mar 27, 2008 27.17 27.28 26.75 26.77 18,962,264 -0.52(-1.90%)
Mar 26, 2008 27.15 27.39 26.92 27.29 21,489,380 -0.21(-0.76%)
Mar 25, 2008 27.33 27.64 26.83 27.50 32,798,050 +0.61(+2.28%)
Mar 24, 2008 25.85 27.01 25.85 26.89 29,419,374 +1.09(+4.23%)
Mar 21, 2008 25.69 25.81 24.88 25.80 55,576,976 +0.00(+0.00%)
Mar 20, 2008 25.69 25.81 24.88 25.80 55,576,976 +0.28(+1.11%)
Mar 19, 2008 26.63 26.77 25.51 25.51 41,522,264 -1.54(-5.68%)
Mar 18, 2008 26.46 27.09 26.20 27.05 26,478,472 +1.10(+4.23%)
Mar 17, 2008 26.02 26.68 25.93 25.95 30,519,990 -0.49(-1.86%)
Mar 14, 2008 27.21 27.31 26.11 26.44 40,489,924 -0.69(-2.53%)
Mar 13, 2008 26.63 27.31 26.28 27.13 26,447,694 +0.34(+1.26%)
Mar 12, 2008 27.31 27.47 26.67 26.80 34,442,828 +0.22(+0.83%)
Mar 11, 2008 26.65 26.91 25.52 26.57 43,262,624 +0.17(+0.65%)
Mar 10, 2008 27.02 27.13 26.30 26.40 24,542,732 -0.72(-2.66%)
Mar 07, 2008 27.11 27.43 26.63 27.13 25,831,748 -0.13(-0.47%)
Mar 06, 2008 27.85 27.98 27.16 27.25 20,261,884 -0.72(-2.58%)
Mar 05, 2008 27.82 28.39 27.62 27.97 22,387,614 +0.20(+0.70%)
Mar 04, 2008 27.56 27.85 27.19 27.78 30,213,256 +0.06(+0.22%)
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.