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 (%)
Sep 30, 2008 12.95 12.98 12.50 12.93 9,457,569 +0.25(+1.96%)
Sep 29, 2008 13.51 13.76 12.44 12.68 11,775,446 -0.98(-7.14%)
Sep 26, 2008 13.40 13.78 13.24 13.66 0 +0.14(+1.05%)
Sep 25, 2008 13.12 13.69 13.09 13.52 6,304,653 +0.46(+3.53%)
Sep 24, 2008 13.20 13.39 12.98 13.06 7,677,013 -0.12(-0.88%)
Sep 23, 2008 13.74 13.92 13.02 13.17 7,205,401 -0.48(-3.51%)
Sep 22, 2008 13.76 14.06 13.60 13.65 8,349,094 -0.27(-1.91%)
Sep 19, 2008 14.19 15.07 13.87 13.92 0 +0.01(+0.06%)
Sep 18, 2008 13.53 14.21 13.09 13.91 13,997,683 +0.56(+4.19%)
Sep 17, 2008 14.06 14.10 13.31 13.35 8,850,505 -0.84(-5.94%)
Sep 16, 2008 14.05 14.39 13.78 14.19 8,353,924 -0.14(-0.99%)
Sep 15, 2008 14.53 15.14 14.25 14.33 9,104,279 -0.61(-4.10%)
Sep 12, 2008 14.92 15.04 14.62 14.95 7,397,883 -0.12(-0.82%)
Sep 11, 2008 14.96 15.23 14.78 15.07 9,276,576 +0.11(+0.71%)
Sep 10, 2008 14.80 15.11 14.62 14.96 12,309,229 +0.24(+1.63%)
Sep 09, 2008 15.11 15.32 14.72 14.72 12,247,941 -0.43(-2.87%)
Sep 08, 2008 14.99 15.31 14.92 15.16 8,466,204 +0.47(+3.20%)
Sep 05, 2008 14.29 14.78 14.25 14.69 0 +0.34(+2.35%)
Sep 04, 2008 14.72 14.73 14.34 14.35 7,034,568 -0.43(-2.94%)
Sep 03, 2008 14.54 14.81 14.43 14.79 6,298,265 +0.24(+1.65%)
Sep 02, 2008 14.55 14.92 14.50 14.55 8,345,457 +0.20(+1.36%)
Aug 29, 2008 14.65 14.72 14.34 14.35 4,550,396 -0.50(-3.35%)
Aug 28, 2008 14.65 14.91 14.58 14.85 6,525,630 +0.27(+1.82%)
Aug 27, 2008 14.51 14.75 14.39 14.58 4,663,327 +0.06(+0.43%)
Aug 26, 2008 14.69 14.76 14.24 14.52 7,174,877 -0.15(-1.03%)
Aug 25, 2008 14.83 15.01 14.60 14.67 5,003,446 -0.22(-1.49%)
Aug 22, 2008 14.64 14.93 14.52 14.89 3,682,385 +0.28(+1.94%)
Aug 21, 2008 14.47 14.65 14.25 14.61 4,808,835 +0.01(+0.06%)
Aug 20, 2008 14.96 14.98 14.43 14.60 5,691,697 -0.28(-1.85%)
Aug 19, 2008 15.43 15.49 14.80 14.88 5,460,630 -0.70(-4.50%)
Aug 18, 2008 16.09 16.17 15.42 15.58 6,110,037 -0.43(-2.66%)
Aug 15, 2008 16.02 16.27 15.78 16.00 0 -0.01(-0.06%)
Aug 14, 2008 15.18 16.21 15.17 16.01 12,908,988 +0.75(+4.94%)
Aug 13, 2008 15.28 15.43 15.13 15.26 6,360,694 -0.09(-0.58%)
Aug 12, 2008 15.50 15.67 15.28 15.35 9,194,529 -0.33(-2.09%)
Aug 11, 2008 14.74 15.81 14.73 15.67 11,709,987 +0.82(+5.49%)
Aug 08, 2008 14.33 14.89 14.22 14.86 5,238,189 +0.62(+4.36%)
Aug 07, 2008 14.72 14.73 14.18 14.24 5,412,839 -0.58(-3.89%)
Aug 06, 2008 14.60 14.87 14.26 14.81 9,347,371 +0.19(+1.27%)
Aug 05, 2008 14.34 14.64 14.29 14.63 6,069,199 +0.43(+3.00%)
Aug 04, 2008 14.19 14.35 13.98 14.20 4,950,969 +0.03(+0.19%)
Aug 01, 2008 14.64 14.65 14.04 14.18 8,320,166 -0.34(-2.32%)
Jul 31, 2008 14.61 14.99 14.32 14.51 13,327,927 -0.46(-3.08%)
Jul 30, 2008 15.17 15.40 14.51 14.97 9,109,506 -0.24(-1.57%)
Jul 29, 2008 15.21 15.43 14.72 15.21 7,193,984 +0.51(+3.50%)
Jul 28, 2008 15.04 15.09 14.64 14.70 6,972,562 -0.41(-2.70%)
Jul 25, 2008 15.55 15.76 14.96 15.11 7,432,187 -0.30(-1.96%)
Jul 24, 2008 16.06 16.16 15.40 15.41 10,175,787 -0.61(-3.82%)
Jul 23, 2008 15.46 16.09 15.22 16.02 8,853,697 +0.67(+4.39%)
Jul 22, 2008 14.74 15.38 14.65 15.35 8,601,837 +0.47(+3.16%)
Jul 21, 2008 15.17 15.19 14.82 14.88 4,204,097 -0.17(-1.12%)
Jul 18, 2008 15.21 15.34 14.90 15.04 8,622,307 -0.31(-2.02%)
Jul 17, 2008 15.11 15.39 14.88 15.35 13,889,992 +0.35(+2.37%)
Jul 16, 2008 15.01 15.20 14.56 15.00 16,260,930 -0.16(-1.05%)
Jul 15, 2008 14.82 15.38 14.49 15.16 10,930,091 +0.20(+1.36%)
Jul 14, 2008 15.43 15.49 14.96 14.96 7,211,520 -0.31(-2.03%)
Jul 11, 2008 15.30 15.40 14.72 15.27 10,662,810 -0.23(-1.49%)
Jul 10, 2008 15.67 15.75 15.35 15.50 8,324,723 -0.14(-0.91%)
Jul 09, 2008 15.82 16.03 15.55 15.64 9,799,894 -0.16(-1.01%)
Jul 08, 2008 15.60 15.84 15.42 15.80 8,692,970 +0.07(+0.45%)
Jul 07, 2008 15.84 16.19 15.52 15.73 10,464,266 -0.77(-4.68%)
Jul 04, 2008 16.78 16.79 16.43 16.50 5,541,542 +0.00(+0.00%)
Jul 03, 2008 16.78 16.79 16.43 16.50 5,541,542 -0.12(-0.69%)
Jul 02, 2008 17.10 17.18 16.61 16.61 6,921,354 -0.39(-2.30%)
Jul 01, 2008 17.02 17.21 16.68 17.00 7,811,221 -0.28(-1.64%)
Jun 30, 2008 17.53 17.55 17.20 17.29 6,916,345 -0.24(-1.37%)
Jun 27, 2008 17.72 17.91 17.19 17.53 12,221,572 -0.21(-1.20%)
Jun 26, 2008 17.74 17.79 16.94 17.74 15,261,915 -0.17(-0.94%)
Jun 25, 2008 17.51 18.22 17.51 17.91 7,341,645 +0.49(+2.80%)
Jun 24, 2008 17.52 17.65 17.12 17.42 5,485,992 -0.16(-0.91%)
Jun 23, 2008 17.79 17.87 17.54 17.58 4,955,404 -0.16(-0.90%)
Jun 20, 2008 18.01 18.10 17.62 17.74 7,518,380 -0.38(-2.10%)
Jun 19, 2008 18.02 18.25 17.79 18.12 7,537,577 +0.23(+1.29%)
Jun 18, 2008 18.18 18.18 17.79 17.89 5,834,709 -0.43(-2.32%)
Jun 17, 2008 18.68 18.90 18.27 18.32 5,113,933 -0.19(-1.01%)
Jun 16, 2008 18.24 18.60 18.17 18.50 6,525,312 +0.16(+0.87%)
Jun 13, 2008 18.31 18.40 18.10 18.34 5,380,393 +0.08(+0.44%)
Jun 12, 2008 18.37 18.50 18.14 18.26 7,093,452 -0.04(-0.24%)
Jun 11, 2008 18.57 18.77 18.29 18.31 5,778,142 -0.39(-2.09%)
Jun 10, 2008 18.67 18.87 18.42 18.70 5,347,428 +0.06(+0.33%)
Jun 09, 2008 18.94 18.95 18.54 18.64 4,608,722 -0.31(-1.64%)
Jun 06, 2008 19.65 19.65 18.93 18.95 6,219,823 -0.83(-4.17%)
Jun 05, 2008 19.44 19.83 19.34 19.77 8,877,854 +0.37(+1.92%)
Jun 04, 2008 19.16 19.63 19.09 19.40 7,057,781 +0.28(+1.48%)
Jun 03, 2008 19.20 19.44 19.02 19.12 10,107,280 -0.17(-0.87%)
Jun 02, 2008 19.10 19.31 19.08 19.28 6,082,363 +0.14(+0.74%)
May 30, 2008 19.12 19.36 19.09 19.14 8,412,737 -0.31(-1.60%)
May 29, 2008 19.67 19.75 19.29 19.45 11,171,193 -0.22(-1.13%)
May 28, 2008 20.09 20.15 19.59 19.67 8,467,468 -0.40(-1.99%)
May 27, 2008 20.18 20.32 19.92 20.07 7,811,729 -0.06(-0.31%)
May 26, 2008 20.30 20.44 20.11 20.14 0 +0.00(+0.00%)
May 23, 2008 20.30 20.44 20.11 20.14 4,002,730 -0.27(-1.30%)
May 22, 2008 20.29 20.62 20.19 20.40 4,779,345 +0.09(+0.44%)
May 21, 2008 20.79 20.79 20.18 20.31 6,067,420 -0.20(-0.95%)
May 20, 2008 20.55 20.71 20.40 20.51 9,478,778 -0.12(-0.56%)
May 19, 2008 20.74 20.93 20.52 20.62 8,973,260 -0.15(-0.73%)
May 16, 2008 21.44 21.44 20.66 20.77 9,954,231 -0.72(-3.34%)
May 15, 2008 21.48 21.69 20.92 21.49 12,874,003 -0.52(-2.38%)
May 14, 2008 21.95 22.18 21.87 22.02 4,473,167 +0.12(+0.57%)
May 13, 2008 22.15 22.15 21.76 21.89 4,037,642 -0.08(-0.36%)
May 12, 2008 21.79 21.97 21.52 21.97 3,825,388 +0.33(+1.52%)
May 09, 2008 20.89 21.82 20.89 21.64 3,467,793 -0.13(-0.61%)
May 08, 2008 21.74 22.02 21.71 21.78 7,604,116 +0.00(+0.00%)
May 07, 2008 21.85 22.08 21.71 21.78 6,515,148 -0.11(-0.49%)
May 06, 2008 21.09 22.11 20.96 21.88 9,828,417 +0.58(+2.71%)
May 05, 2008 21.56 21.56 21.17 21.31 5,403,275 -0.28(-1.27%)
May 02, 2008 21.49 21.61 21.25 21.58 7,158,736 +0.25(+1.16%)
May 01, 2008 20.43 21.36 20.43 21.33 6,235,607 +0.87(+4.25%)
Apr 30, 2008 20.58 20.87 20.40 20.46 9,322,986 -0.12(-0.56%)
Apr 29, 2008 21.24 21.24 20.07 20.58 8,991,296 +0.59(+2.93%)
Apr 28, 2008 19.83 20.22 19.67 19.99 5,514,361 +0.26(+1.30%)
Apr 25, 2008 19.60 19.82 19.43 19.74 3,855,410 +0.25(+1.27%)
Apr 24, 2008 19.83 19.95 18.99 19.49 3,883,034 +0.55(+2.90%)
Apr 23, 2008 19.53 19.74 18.93 18.94 5,228,229 -0.63(-3.22%)
Apr 22, 2008 19.48 19.69 19.35 19.57 4,691,160 -0.03(-0.14%)
Apr 21, 2008 19.59 19.73 19.36 19.59 3,961,843 -0.16(-0.81%)
Apr 18, 2008 19.59 19.93 19.44 19.75 5,207,811 +0.51(+2.67%)
Apr 17, 2008 18.74 19.36 18.74 19.24 3,961,614 +0.40(+2.12%)
Apr 16, 2008 18.63 18.89 18.58 18.84 7,855,881 +0.31(+1.68%)
Apr 15, 2008 18.67 18.73 18.34 18.53 4,063,594 -0.06(-0.33%)
Apr 14, 2008 18.84 18.89 18.57 18.59 5,204,623 -0.39(-2.06%)
Apr 11, 2008 19.37 19.46 18.90 18.98 5,721,154 -0.59(-3.04%)
Apr 10, 2008 19.46 19.89 19.34 19.58 3,298,809 +0.08(+0.41%)
Apr 09, 2008 19.77 19.97 19.42 19.50 3,259,052 -0.30(-1.52%)
Apr 08, 2008 19.87 19.96 19.61 19.80 3,281,291 -0.17(-0.84%)
Apr 07, 2008 19.82 20.07 19.71 19.97 3,389,032 +0.20(+0.99%)
Apr 04, 2008 20.07 20.14 19.70 19.77 2,965,385 -0.30(-1.50%)
Apr 03, 2008 20.14 20.19 19.59 20.07 4,689,582 -0.14(-0.70%)
Apr 02, 2008 20.36 20.42 20.07 20.22 4,484,914 -0.06(-0.31%)
Apr 01, 2008 19.82 20.35 19.76 20.28 4,373,920 +0.69(+3.53%)
Mar 31, 2008 19.40 19.73 19.31 19.59 4,665,863 +0.12(+0.64%)
Mar 28, 2008 20.02 20.07 19.43 19.46 6,994,556 -0.42(-2.10%)
Mar 27, 2008 20.46 20.46 19.86 19.88 5,866,712 -0.46(-2.27%)
Mar 26, 2008 20.40 20.43 20.05 20.34 5,548,298 -0.12(-0.56%)
Mar 25, 2008 20.54 20.63 20.36 20.46 4,079,150 -0.16(-0.77%)
Mar 24, 2008 20.61 20.79 20.50 20.61 5,167,308 +0.05(+0.26%)
Mar 21, 2008 19.93 20.63 19.77 20.56 8,229,673 +0.00(+0.00%)
Mar 20, 2008 19.93 20.63 19.77 20.56 8,229,673 +0.78(+3.95%)
Mar 19, 2008 20.24 20.27 19.75 19.78 4,470,131 -0.21(-1.06%)
Mar 18, 2008 19.75 20.01 19.44 19.99 5,032,249 +0.57(+2.92%)
Mar 17, 2008 18.65 19.60 18.65 19.43 7,055,117 +0.29(+1.53%)
Mar 14, 2008 19.47 19.49 18.63 19.13 6,878,122 -0.36(-1.87%)
Mar 13, 2008 19.35 19.72 18.77 19.50 7,156,272 -0.08(-0.41%)
Mar 12, 2008 20.02 20.05 19.54 19.58 4,067,150 -0.34(-1.69%)
Mar 11, 2008 19.76 19.99 19.47 19.91 6,034,580 +0.74(+3.84%)
Mar 10, 2008 19.49 19.59 19.09 19.18 5,162,202 -0.33(-1.68%)
Mar 07, 2008 19.49 19.75 19.41 19.51 6,026,902 -0.10(-0.50%)
Mar 06, 2008 19.96 19.99 19.56 19.60 4,696,898 -0.48(-2.39%)
Mar 05, 2008 20.07 20.44 19.91 20.08 5,139,880 -0.03(-0.13%)
Mar 04, 2008 20.10 20.26 19.86 20.11 6,009,322 -0.22(-1.09%)
Mar 03, 2008 20.26 20.44 20.00 20.33 5,166,576 +0.09(+0.44%)
Feb 29, 2008 20.89 20.89 20.18 20.24 9,092,972 -1.01(-4.76%)
Feb 28, 2008 21.19 21.59 21.19 21.25 5,548,208 -0.03(-0.12%)
Feb 27, 2008 21.64 21.79 21.15 21.28 7,761,559 -0.70(-3.19%)
Feb 26, 2008 21.81 22.46 21.51 21.98 6,998,625 -0.20(-0.88%)
Feb 25, 2008 22.03 22.19 21.73 22.18 4,630,031 +0.21(+0.97%)
Feb 22, 2008 21.79 21.99 21.41 21.96 4,513,303 +0.22(+1.02%)
Feb 21, 2008 22.42 22.55 21.68 21.74 6,138,233 -0.65(-2.89%)
Feb 20, 2008 22.02 22.51 21.85 22.39 7,056,818 +0.09(+0.40%)
Feb 19, 2008 22.73 22.91 22.21 22.30 6,285,464 -0.21(-0.95%)
Feb 18, 2008 22.18 22.53 21.91 22.51 0 +0.00(+0.00%)
Feb 15, 2008 22.18 22.53 21.91 22.51 11,504,607 +0.27(+1.20%)
Feb 14, 2008 22.73 22.73 22.09 22.25 5,595,405 -0.31(-1.38%)
Feb 13, 2008 22.13 22.69 22.11 22.56 5,900,810 +0.63(+2.87%)
Feb 12, 2008 21.84 22.21 21.69 21.93 5,404,921 +0.18(+0.82%)
Feb 11, 2008 21.84 21.89 21.38 21.75 6,461,259 -0.05(-0.24%)
Feb 08, 2008 21.78 21.95 21.39 21.80 7,022,586 +0.13(+0.61%)
Feb 07, 2008 21.32 21.74 21.12 21.67 7,145,170 +0.27(+1.29%)
Feb 06, 2008 21.62 22.00 21.32 21.40 5,663,282 -0.12(-0.54%)
Feb 05, 2008 22.51 22.56 21.48 21.51 9,711,040 -1.15(-5.09%)
Feb 04, 2008 22.64 22.73 22.35 22.66 5,405,372 +0.04(+0.16%)
Feb 01, 2008 22.32 22.72 21.89 22.63 4,642,364 +0.27(+1.23%)
Jan 31, 2008 21.76 22.66 21.52 22.35 7,969,219 +0.29(+1.33%)
Jan 30, 2008 22.15 22.58 21.89 22.06 5,460,020 -0.14(-0.64%)
Jan 29, 2008 22.11 22.66 21.95 22.20 5,872,446 +0.19(+0.85%)
Jan 28, 2008 21.25 22.02 20.85 22.02 7,569,600 +0.83(+3.94%)
Jan 25, 2008 21.44 21.57 21.03 21.18 10,219,327 -0.07(-0.33%)
Jan 24, 2008 20.50 21.31 20.45 21.25 11,748,349 +0.76(+3.72%)
Jan 23, 2008 19.54 20.52 18.93 20.49 13,686,085 +0.20(+0.96%)
Jan 22, 2008 19.53 20.49 19.52 20.30 8,638,881 -0.19(-0.91%)
Jan 21, 2008 20.85 21.67 20.25 20.48 0 +0.00(+0.00%)
Jan 18, 2008 20.85 21.67 20.25 20.48 9,008,912 -0.19(-0.90%)
Jan 17, 2008 20.90 21.05 20.34 20.67 7,646,572 -0.13(-0.64%)
Jan 16, 2008 20.74 21.07 20.55 20.80 5,780,715 -0.07(-0.34%)
Jan 15, 2008 21.36 21.40 20.81 20.87 6,813,695 -0.66(-3.05%)
Jan 14, 2008 21.51 21.65 21.35 21.53 4,067,980 +0.15(+0.71%)
Jan 11, 2008 21.64 21.70 21.38 21.38 7,691,431 -0.43(-1.99%)
Jan 10, 2008 21.14 22.03 21.12 21.81 8,905,717 +0.52(+2.46%)
Jan 09, 2008 21.56 21.64 20.80 21.29 10,957,597 -0.34(-1.56%)
Jan 08, 2008 22.05 22.26 21.52 21.63 8,538,670 -0.35(-1.61%)
Jan 07, 2008 22.36 22.45 21.79 21.98 7,268,888 -0.20(-0.92%)
Jan 04, 2008 22.80 22.84 22.15 22.19 5,708,904 -0.78(-3.40%)
Jan 03, 2008 23.46 23.46 22.90 22.97 7,815,449 -0.47(-2.01%)
Jan 02, 2008 24.11 24.11 23.40 23.44 7,490,926 -0.74(-3.05%)
Jan 01, 2008 24.01 24.44 24.01 24.17 5,534,696 +0.00(+0.00%)
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%)
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.