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

CBS Corp (NY: CBS )

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 (%)
Dec 31, 2007 24.01 24.44 24.01 24.17 5,534,696 +0.04(+0.15%)
Dec 28, 2007 24.02 24.36 24.02 24.14 3,868,251 +0.23(+0.97%)
Dec 27, 2007 23.83 24.09 23.79 23.91 5,321,351 +0.07(+0.30%)
Dec 26, 2007 23.61 23.95 23.56 23.84 3,190,953 +0.09(+0.37%)
Dec 24, 2007 23.31 23.89 23.29 23.75 1,939,876 +0.33(+1.40%)
Dec 21, 2007 23.21 23.48 22.82 23.42 6,912,724 +0.43(+1.85%)
Dec 20, 2007 23.05 23.24 22.86 22.99 5,304,745 +0.07(+0.31%)
Dec 19, 2007 23.08 23.27 22.74 22.92 5,789,606 -0.20(-0.88%)
Dec 18, 2007 23.31 23.31 22.94 23.13 5,794,435 -0.06(-0.27%)
Dec 17, 2007 23.05 23.52 22.97 23.19 5,978,615 -0.01(-0.04%)
Dec 14, 2007 23.43 23.50 23.15 23.20 6,180,387 -0.38(-1.62%)
Dec 13, 2007 23.13 23.64 23.13 23.58 5,202,742 +0.28(+1.22%)
Dec 12, 2007 24.09 24.09 22.89 23.29 8,105,346 -0.22(-0.94%)
Dec 11, 2007 24.02 24.39 23.52 23.52 5,186,592 -0.51(-2.14%)
Dec 10, 2007 24.10 24.21 23.87 24.03 3,876,045 -0.05(-0.22%)
Dec 07, 2007 24.07 24.31 24.05 24.08 3,980,977 +0.02(+0.07%)
Dec 06, 2007 24.14 24.14 23.82 24.07 4,865,977 -0.08(-0.33%)
Dec 05, 2007 23.85 24.34 23.85 24.15 6,398,528 +0.46(+1.95%)
Dec 04, 2007 23.84 24.01 23.46 23.68 6,702,768 -0.30(-1.26%)
Dec 03, 2007 24.39 24.39 23.92 23.99 4,479,433 -0.35(-1.42%)
Nov 30, 2007 24.52 24.52 24.13 24.33 5,139,432 +0.15(+0.62%)
Nov 29, 2007 23.99 24.84 23.86 24.18 5,237,805 +0.11(+0.44%)
Nov 28, 2007 23.74 24.21 23.33 24.07 5,703,367 +0.47(+1.99%)
Nov 27, 2007 23.24 23.67 22.99 23.60 7,511,215 +0.43(+1.88%)
Nov 26, 2007 23.53 23.61 23.13 23.17 4,854,331 -0.41(-1.73%)
Nov 23, 2007 23.17 23.59 23.06 23.58 1,947,752 +0.60(+2.63%)
Nov 21, 2007 22.96 23.28 22.68 22.97 5,428,060 -0.34(-1.45%)
Nov 20, 2007 23.79 23.79 22.96 23.31 7,433,826 -0.26(-1.09%)
Nov 19, 2007 24.00 24.00 23.43 23.57 6,662,792 -0.54(-2.24%)
Nov 16, 2007 24.32 24.43 23.81 24.11 7,581,665 -0.04(-0.15%)
Nov 15, 2007 23.96 24.47 23.96 24.15 8,842,871 -0.06(-0.26%)
Nov 14, 2007 24.84 24.84 24.15 24.21 5,548,525 -0.53(-2.15%)
Nov 13, 2007 24.05 24.76 23.90 24.74 4,995,024 +0.84(+3.53%)
Nov 12, 2007 23.68 24.28 23.60 23.90 6,828,888 +0.18(+0.75%)
Nov 09, 2007 23.82 24.15 23.56 23.72 6,978,717 -0.46(-1.91%)
Nov 08, 2007 23.99 24.36 23.64 24.18 8,978,568 +0.20(+0.85%)
Nov 07, 2007 24.40 24.48 23.95 23.98 6,130,784 -0.77(-3.12%)
Nov 06, 2007 23.83 25.01 23.83 24.75 8,809,041 +0.27(+1.09%)
Nov 05, 2007 24.26 24.88 24.26 24.48 8,939,874 -0.06(-0.25%)
Nov 02, 2007 24.72 25.10 24.14 24.54 6,975,158 -0.52(-2.09%)
Nov 01, 2007 25.03 25.29 24.78 25.07 7,696,202 -0.39(-1.53%)
Oct 31, 2007 25.14 25.50 24.98 25.46 6,014,218 +0.28(+1.13%)
Oct 30, 2007 25.46 25.50 25.16 25.17 7,182,362 -0.44(-1.73%)
Oct 29, 2007 25.77 25.90 25.48 25.62 4,445,532 -0.11(-0.41%)
Oct 26, 2007 25.90 25.90 25.56 25.72 5,157,444 +0.18(+0.69%)
Oct 25, 2007 25.97 26.05 25.25 25.55 6,107,444 -0.34(-1.30%)
Oct 24, 2007 25.95 26.16 25.52 25.88 7,589,556 -0.25(-0.95%)
Oct 23, 2007 25.16 26.58 25.16 26.13 5,403,541 +0.32(+1.24%)
Oct 22, 2007 25.21 25.83 25.12 25.81 3,536,900 +0.35(+1.39%)
Oct 19, 2007 26.10 26.18 25.46 25.46 5,362,168 -0.63(-2.41%)
Oct 18, 2007 26.17 26.25 26.01 26.09 3,918,390 -0.26(-0.98%)
Oct 17, 2007 26.43 26.51 25.94 26.35 4,447,448 +0.30(+1.16%)
Oct 16, 2007 25.96 26.31 25.77 26.04 5,234,441 +0.06(+0.24%)
Oct 15, 2007 26.46 26.58 25.92 25.98 4,588,252 -0.53(-2.01%)
Oct 12, 2007 26.72 26.94 26.39 26.51 4,534,810 -0.20(-0.76%)
Oct 11, 2007 27.10 27.21 26.71 26.72 5,629,910 -0.36(-1.34%)
Oct 10, 2007 27.13 27.91 26.96 27.08 6,936,829 -0.18(-0.65%)
Oct 09, 2007 27.34 27.54 27.19 27.26 3,719,512 -0.11(-0.39%)
Oct 08, 2007 26.92 27.43 26.84 27.37 3,744,780 +0.37(+1.38%)
Oct 05, 2007 27.37 27.69 26.92 26.99 5,874,654 -0.35(-1.30%)
Oct 04, 2007 26.78 27.41 26.74 27.35 5,274,010 +0.68(+2.56%)
Oct 03, 2007 27.05 27.19 26.61 26.66 6,741,118 -0.67(-2.43%)
Oct 02, 2007 27.30 27.57 27.08 27.33 6,336,974 -0.22(-0.81%)
Oct 01, 2007 28.00 28.56 27.45 27.55 6,860,057 -0.39(-1.40%)
Sep 28, 2007 27.44 27.99 27.33 27.94 6,259,413 +0.43(+1.58%)
Sep 27, 2007 27.76 27.77 27.46 27.51 4,453,987 -0.09(-0.32%)
Sep 26, 2007 27.55 27.85 27.43 27.60 5,862,704 +0.27(+0.97%)
Sep 25, 2007 27.13 27.45 26.99 27.33 7,074,138 -0.04(-0.16%)
Sep 24, 2007 27.94 28.00 27.30 27.37 6,797,490 -0.65(-2.31%)
Sep 21, 2007 27.18 28.98 26.71 28.02 10,490,301 +0.18(+0.64%)
Sep 20, 2007 29.04 28.91 27.80 27.84 9,492,046 -1.20(-4.12%)
Sep 19, 2007 28.61 29.25 28.51 29.04 6,838,751 +0.53(+1.87%)
Sep 18, 2007 27.31 28.55 27.32 28.51 6,830,634 +1.20(+4.38%)
Sep 17, 2007 27.03 27.34 26.98 27.31 4,696,927 +0.12(+0.46%)
Sep 14, 2007 27.35 27.29 27.00 27.19 3,945,897 -0.16(-0.58%)
Sep 13, 2007 26.96 27.53 26.96 27.35 5,867,890 +0.51(+1.92%)
Sep 12, 2007 27.20 27.34 26.83 26.83 5,463,402 -0.70(-2.55%)
Sep 11, 2007 27.26 27.58 27.17 27.53 5,001,984 +0.27(+1.01%)
Sep 10, 2007 27.53 27.63 27.19 27.26 5,281,000 -0.20(-0.71%)
Sep 07, 2007 27.37 27.76 26.70 27.45 5,548,854 -0.36(-1.31%)
Sep 06, 2007 27.29 27.86 26.66 27.82 5,184,951 +0.49(+1.79%)
Sep 05, 2007 27.68 27.83 27.28 27.33 10,739,217 -0.68(-2.44%)
Sep 04, 2007 28.14 28.39 27.74 28.01 9,552,697 +0.06(+0.22%)
Aug 31, 2007 27.40 28.15 27.35 27.95 6,147,356 +0.67(+2.47%)
Aug 30, 2007 27.29 27.62 27.13 27.28 3,937,667 -0.36(-1.32%)
Aug 29, 2007 26.91 27.68 26.52 27.64 5,076,614 +0.93(+3.49%)
Aug 28, 2007 27.51 27.72 26.67 26.71 4,318,819 -1.01(-3.65%)
Aug 27, 2007 28.15 28.15 27.59 27.72 2,783,293 -0.48(-1.70%)
Aug 24, 2007 27.81 28.33 27.65 28.20 3,887,501 +0.49(+1.76%)
Aug 23, 2007 27.98 28.03 27.58 27.71 5,316,736 -0.13(-0.48%)
Aug 22, 2007 27.70 28.55 27.45 27.84 5,119,340 +0.51(+1.85%)
Aug 21, 2007 26.79 27.55 26.76 27.34 5,633,179 +0.33(+1.22%)
Aug 20, 2007 27.53 27.53 26.69 27.01 5,544,405 +0.18(+0.66%)
Aug 17, 2007 26.88 27.41 26.35 26.83 7,477,023 +0.83(+3.21%)
Aug 16, 2007 25.86 26.39 25.51 26.00 9,327,371 -0.31(-1.18%)
Aug 15, 2007 26.66 27.40 26.26 26.31 7,134,225 -0.13(-0.50%)
Aug 14, 2007 27.70 27.76 26.42 26.44 5,592,283 -1.09(-3.96%)
Aug 13, 2007 27.21 27.93 27.18 27.53 4,351,625 +0.37(+1.37%)
Aug 10, 2007 27.89 27.89 26.46 27.16 6,893,224 -0.04(-0.13%)
Aug 09, 2007 28.39 28.61 26.27 27.20 9,787,928 -1.15(-4.07%)
Aug 08, 2007 28.43 28.54 27.63 28.35 7,816,914 -0.13(-0.47%)
Aug 07, 2007 28.10 28.75 28.00 28.48 10,217,519 +0.05(+0.19%)
Aug 06, 2007 27.51 28.78 27.51 28.43 7,356,378 +0.22(+0.79%)
Aug 03, 2007 28.58 28.86 28.17 28.21 7,021,760 -0.65(-2.24%)
Aug 02, 2007 28.36 29.03 28.31 28.86 7,987,017 +0.50(+1.75%)
Aug 01, 2007 28.03 28.47 27.53 28.36 7,812,692 +0.22(+0.79%)
Jul 31, 2007 29.18 29.58 27.87 28.14 7,616,027 -0.93(-3.20%)
Jul 30, 2007 28.72 29.31 28.33 29.07 6,290,763 +0.06(+0.21%)
Jul 27, 2007 29.03 29.31 28.36 29.01 9,308,121 -0.04(-0.15%)
Jul 26, 2007 30.06 30.15 28.93 29.05 9,985,258 -1.19(-3.93%)
Jul 25, 2007 30.76 30.81 30.05 30.24 6,378,310 -0.21(-0.70%)
Jul 24, 2007 30.76 31.13 30.39 30.45 5,058,579 -0.59(-1.91%)
Jul 23, 2007 31.03 31.49 30.87 31.05 5,689,308 +0.24(+0.78%)
Jul 20, 2007 30.69 31.71 30.65 30.81 6,562,046 -0.17(-0.54%)
Jul 19, 2007 31.03 31.19 30.83 30.98 5,218,771 +0.08(+0.26%)
Jul 18, 2007 30.59 30.95 30.28 30.90 4,432,340 +0.35(+1.16%)
Jul 17, 2007 30.97 31.05 30.35 30.54 5,753,466 -0.39(-1.26%)
Jul 16, 2007 30.53 31.01 30.46 30.93 3,263,408 +0.28(+0.93%)
Jul 13, 2007 29.92 30.82 29.92 30.65 3,359,232 -0.01(-0.03%)
Jul 12, 2007 30.47 30.70 30.23 30.66 5,281,223 +0.43(+1.41%)
Jul 11, 2007 30.15 30.49 29.76 30.23 4,298,978 -0.05(-0.18%)
Jul 10, 2007 30.36 30.73 30.20 30.28 5,813,636 -0.13(-0.44%)
Jul 09, 2007 30.71 30.75 30.40 30.42 4,315,888 -0.35(-1.12%)
Jul 06, 2007 30.30 31.05 30.27 30.76 5,513,681 +0.50(+1.64%)
Jul 05, 2007 30.21 30.59 30.08 30.27 3,334,543 -0.10(-0.32%)
Jul 03, 2007 30.51 30.51 29.94 30.36 3,005,023 +0.00(+0.00%)
Jul 02, 2007 29.56 30.50 29.78 30.36 6,394,626 +0.81(+2.73%)
Jun 29, 2007 29.32 30.18 29.32 29.56 7,724,836 +0.08(+0.27%)
Jun 28, 2007 29.20 29.72 29.20 29.48 3,764,847 +0.14(+0.48%)
Jun 27, 2007 28.87 29.37 28.86 29.33 5,045,048 +0.28(+0.98%)
Jun 26, 2007 28.94 29.25 28.92 29.05 5,683,164 +0.12(+0.40%)
Jun 25, 2007 28.74 29.25 28.70 28.94 3,501,727 +0.17(+0.59%)
Jun 22, 2007 29.06 29.06 28.73 28.77 6,279,959 -0.29(-1.01%)
Jun 21, 2007 29.45 29.47 28.86 29.06 5,750,850 -0.39(-1.33%)
Jun 20, 2007 29.80 29.89 29.42 29.45 4,243,626 -0.24(-0.81%)
Jun 19, 2007 29.46 29.75 29.35 29.69 3,241,200 +0.07(+0.24%)
Jun 18, 2007 29.65 30.12 29.44 29.62 3,299,145 +0.14(+0.48%)
Jun 15, 2007 29.54 29.78 29.36 29.48 5,251,125 +0.11(+0.36%)
Jun 14, 2007 29.36 29.41 29.17 29.37 3,638,247 -0.03(-0.09%)
Jun 13, 2007 29.18 29.41 29.03 29.40 3,854,695 +0.27(+0.94%)
Jun 12, 2007 29.10 29.44 28.77 29.12 4,835,702 -0.26(-0.88%)
Jun 11, 2007 29.19 29.55 29.17 29.38 3,534,871 +0.10(+0.33%)
Jun 08, 2007 28.74 29.33 28.65 29.28 4,311,413 +0.37(+1.29%)
Jun 07, 2007 29.36 29.45 28.85 28.91 4,075,337 -0.37(-1.27%)
Jun 06, 2007 29.74 30.06 28.95 29.28 4,209,051 -0.46(-1.55%)
Jun 05, 2007 29.69 30.00 29.33 29.74 3,595,634 -0.12(-0.39%)
Jun 04, 2007 29.70 29.88 29.57 29.86 3,933,489 +0.16(+0.54%)
Jun 01, 2007 29.41 29.80 29.27 29.70 3,989,976 +0.20(+0.66%)
May 31, 2007 29.52 29.63 29.20 29.50 5,602,989 -0.27(-0.92%)
May 30, 2007 29.49 29.81 29.26 29.78 3,989,423 +0.25(+0.84%)
May 29, 2007 29.41 29.63 29.21 29.53 4,167,503 -0.32(-1.07%)
May 25, 2007 29.31 29.88 29.25 29.85 4,745,403 +0.54(+1.85%)
May 24, 2007 29.57 29.67 29.26 29.31 4,889,251 -0.18(-0.60%)
May 23, 2007 29.27 29.57 29.18 29.49 4,367,858 +0.37(+1.28%)
May 22, 2007 29.07 29.31 28.84 29.11 4,170,575 -0.02(-0.06%)
May 21, 2007 28.87 29.26 28.84 29.13 4,784,070 +0.26(+0.89%)
May 18, 2007 28.44 28.91 28.39 28.87 5,284,556 +0.48(+1.69%)
May 17, 2007 28.30 28.51 28.18 28.39 3,423,997 -0.03(-0.09%)
May 16, 2007 28.15 28.57 28.21 28.42 3,545,948 +0.27(+0.98%)
May 15, 2007 28.27 28.54 28.13 28.15 3,834,550 -0.12(-0.44%)
May 14, 2007 28.20 28.54 28.14 28.27 3,793,481 +0.08(+0.28%)
May 11, 2007 27.91 28.35 27.75 28.19 4,497,222 +0.27(+0.99%)
May 10, 2007 28.21 28.27 27.74 27.92 4,440,684 -0.35(-1.22%)
May 09, 2007 28.33 28.39 28.10 28.26 3,129,030 -0.02(-0.06%)
May 08, 2007 28.20 28.40 28.10 28.28 3,487,887 -0.01(-0.03%)
May 07, 2007 28.48 28.51 28.12 28.29 3,879,341 -0.10(-0.34%)
May 04, 2007 28.44 28.65 28.24 28.39 4,616,999 -0.05(-0.19%)
May 03, 2007 28.03 28.78 28.08 28.44 5,977,174 +0.22(+0.79%)
May 02, 2007 28.36 28.60 28.16 28.22 6,794,221 -0.14(-0.50%)
May 01, 2007 28.18 28.43 28.11 28.36 4,072,158 +0.18(+0.63%)
Apr 30, 2007 28.39 28.40 28.08 28.18 3,719,077 -0.24(-0.84%)
Apr 27, 2007 28.44 28.47 28.25 28.42 3,560,852 -0.01(-0.03%)
Apr 26, 2007 27.69 28.52 27.69 28.43 6,015,191 +0.04(+0.16%)
Apr 25, 2007 28.14 28.47 28.03 28.39 5,715,338 +0.40(+1.43%)
Apr 24, 2007 28.08 28.12 27.83 27.99 3,855,512 -0.15(-0.54%)
Apr 23, 2007 28.13 28.21 27.96 28.14 2,859,986 +0.01(+0.03%)
Apr 20, 2007 28.68 28.68 28.00 28.13 5,037,342 +0.12(+0.41%)
Apr 19, 2007 27.92 28.15 27.76 28.01 4,040,074 -0.11(-0.38%)
Apr 18, 2007 28.39 28.39 27.76 28.12 5,085,237 +0.10(+0.35%)
Apr 17, 2007 28.07 28.11 27.92 28.02 4,749,334 -0.10(-0.35%)
Apr 16, 2007 27.94 28.16 27.91 28.12 6,360,204 +0.22(+0.79%)
Apr 13, 2007 28.24 28.24 27.81 27.90 5,317,412 +0.04(+0.13%)
Apr 12, 2007 28.20 28.20 27.43 27.86 5,599,139 +0.37(+1.36%)
Apr 11, 2007 27.77 27.85 27.46 27.49 4,773,709 -0.36(-1.31%)
Apr 10, 2007 27.63 27.85 27.63 27.85 3,667,866 +0.18(+0.64%)
Apr 09, 2007 27.68 27.72 27.51 27.68 4,878,344 +0.16(+0.58%)
Apr 05, 2007 27.71 27.69 27.02 27.52 5,297,854 -0.20(-0.70%)
Apr 04, 2007 27.67 27.93 27.59 27.71 5,969,340 +0.12(+0.45%)
Apr 03, 2007 27.55 27.70 27.46 27.59 6,681,988 +0.28(+1.04%)
Apr 02, 2007 27.31 27.32 27.10 27.30 3,931,129 +0.17(+0.62%)
Mar 30, 2007 27.01 27.28 26.94 27.13 5,173,601 +0.08(+0.29%)
Mar 29, 2007 26.97 27.21 26.95 27.05 6,114,023 +0.12(+0.43%)
Mar 28, 2007 27.13 27.13 26.75 26.94 4,446,434 -0.19(-0.69%)
Mar 27, 2007 27.12 27.29 26.99 27.13 4,988,078 +0.02(+0.07%)
Mar 26, 2007 27.02 27.23 26.82 27.11 4,408,668 +0.09(+0.33%)
Mar 23, 2007 27.19 27.26 26.95 27.02 4,485,214 -0.26(-0.94%)
Mar 22, 2007 26.47 27.38 26.47 27.28 4,680,356 +0.07(+0.26%)
Mar 21, 2007 27.05 27.31 26.78 27.21 4,744,275 +0.16(+0.59%)
Mar 20, 2007 27.21 27.26 27.02 27.05 5,661,934 -0.14(-0.52%)
Mar 19, 2007 27.01 27.20 26.86 27.19 4,595,242 +0.39(+1.46%)
Mar 16, 2007 26.65 26.80 26.49 26.80 9,318,747 +0.15(+0.57%)
Mar 15, 2007 26.97 27.03 26.62 26.65 6,366,118 -0.41(-1.51%)
Mar 14, 2007 27.23 27.43 26.82 27.05 4,404,948 -0.05(-0.20%)
Mar 13, 2007 27.76 27.68 27.08 27.11 4,648,903 -0.65(-2.33%)
Mar 12, 2007 27.37 27.79 27.23 27.76 6,384,435 +0.55(+2.02%)
Mar 09, 2007 27.15 27.39 27.05 27.21 3,461,707 +0.17(+0.62%)
Mar 08, 2007 27.35 27.45 27.01 27.04 5,038,172 -0.09(-0.33%)
Mar 07, 2007 27.32 27.57 27.05 27.13 5,990,657 -0.32(-1.16%)
Mar 06, 2007 26.35 27.54 26.35 27.45 11,286,647 +1.17(+4.46%)
Mar 05, 2007 26.01 26.37 25.73 26.27 5,852,558 +0.07(+0.27%)
Mar 02, 2007 26.52 26.61 26.17 26.20 4,306,419 -0.38(-1.43%)
Mar 01, 2007 26.92 26.92 26.24 26.58 7,932,905 -0.35(-1.32%)
Feb 28, 2007 27.14 27.40 26.82 26.94 8,985,647 +0.12(+0.43%)
Feb 27, 2007 28.12 28.21 25.24 26.82 8,090,205 -1.03(-3.69%)
Feb 26, 2007 27.78 28.00 27.76 27.85 2,392,864 +0.07(+0.26%)
Feb 23, 2007 27.96 27.97 27.60 27.78 2,641,683 -0.20(-0.73%)
Feb 22, 2007 28.16 28.22 27.81 27.99 3,009,307 -0.13(-0.47%)
Feb 21, 2007 28.34 28.39 28.08 28.12 5,240,077 -0.19(-0.66%)
Feb 20, 2007 28.27 28.39 28.03 28.31 1,623,813 +0.09(+0.31%)
Feb 16, 2007 28.16 28.32 28.04 28.22 2,592,193 -0.06(-0.22%)
Feb 15, 2007 28.43 28.52 28.15 28.28 2,575,058 -0.10(-0.34%)
Feb 14, 2007 28.37 28.62 28.34 28.38 3,243,966 +0.10(+0.35%)
Feb 13, 2007 27.90 28.32 27.77 28.28 2,502,729 +0.51(+1.82%)
Feb 12, 2007 28.30 28.39 27.75 27.77 2,418,944 -0.33(-1.17%)
Feb 09, 2007 28.42 28.58 27.97 28.10 2,542,929 -0.36(-1.28%)
Feb 08, 2007 28.20 28.48 28.18 28.47 2,841,785 +0.27(+0.94%)
Feb 07, 2007 28.02 28.23 27.94 28.20 2,206,419 +0.18(+0.63%)
Feb 06, 2007 28.16 28.17 27.86 28.02 1,987,604 +0.03(+0.10%)
Feb 05, 2007 27.76 28.04 27.58 28.00 2,343,503 +0.19(+0.67%)
Feb 02, 2007 27.89 28.03 27.75 27.81 3,821,439 -0.08(-0.29%)
Feb 01, 2007 28.08 28.08 27.58 27.89 3,417,515 +0.24(+0.87%)
Jan 31, 2007 27.54 27.81 27.43 27.65 2,230,206 +0.13(+0.48%)
Jan 30, 2007 27.28 27.54 27.14 27.52 2,403,928 +0.20(+0.71%)
Jan 29, 2007 27.32 27.51 27.16 27.32 2,360,639 +0.16(+0.59%)
Jan 26, 2007 27.50 27.60 27.05 27.16 4,276,657 -0.08(-0.29%)
Jan 25, 2007 27.68 27.82 27.21 27.24 3,102,199 -0.56(-2.01%)
Jan 24, 2007 27.93 27.99 27.72 27.80 2,619,475 -0.23(-0.82%)
Jan 23, 2007 27.85 28.10 27.76 28.03 2,960,155 +0.23(+0.83%)
Jan 22, 2007 27.95 28.07 27.70 27.80 3,866,082 -0.15(-0.54%)
Jan 19, 2007 27.92 27.97 27.68 27.95 2,417,795 +0.04(+0.13%)
Jan 18, 2007 28.08 28.31 27.88 27.92 4,077,231 +0.05(+0.19%)
Jan 17, 2007 27.90 28.05 27.80 27.86 3,240,411 -0.06(-0.22%)
Jan 16, 2007 28.13 28.16 27.68 27.92 4,801,431 -0.12(-0.44%)
Jan 12, 2007 27.71 28.10 27.69 28.05 3,703,971 +0.37(+1.35%)
Jan 11, 2007 27.64 27.85 27.58 27.68 2,906,156 +0.04(+0.13%)
Jan 10, 2007 27.28 27.68 27.24 27.64 3,097,014 +0.24(+0.87%)
Jan 09, 2007 27.68 27.79 27.27 27.40 3,663,161 -0.14(-0.52%)
Jan 08, 2007 27.35 27.54 27.12 27.54 3,538,027 +0.14(+0.52%)
Jan 05, 2007 27.83 27.85 27.29 27.40 7,305,467 -0.39(-1.40%)
Jan 04, 2007 27.85 28.06 27.35 27.79 4,509,226 -0.24(-0.85%)
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.