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 27, 2013 51.19 52.18 50.82 51.65 6,190,091 -0.06(-0.11%)
Sep 26, 2013 51.68 52.17 51.46 51.71 4,942,719 +0.04(+0.07%)
Sep 25, 2013 52.30 52.33 51.51 51.67 4,116,600 -0.51(-0.98%)
Sep 24, 2013 52.23 53.09 52.14 52.19 5,177,336 +0.14(+0.27%)
Sep 23, 2013 52.13 52.62 51.98 52.05 3,302,655 -0.15(-0.29%)
Sep 20, 2013 52.68 53.07 52.19 52.19 4,818,228 -0.46(-0.87%)
Sep 19, 2013 53.13 53.49 52.50 52.65 3,713,803 -0.22(-0.42%)
Sep 18, 2013 52.50 53.10 51.86 52.87 3,907,733 +0.39(+0.74%)
Sep 17, 2013 52.07 52.72 51.87 52.48 3,762,402 +0.42(+0.80%)
Sep 16, 2013 52.29 52.28 51.80 52.06 3,724,337 +0.45(+0.87%)
Sep 13, 2013 51.36 51.62 51.06 51.62 3,460,427 +0.19(+0.36%)
Sep 12, 2013 50.73 51.81 50.60 51.43 5,230,926 +0.68(+1.34%)
Sep 11, 2013 50.55 50.99 50.36 50.75 3,042,375 +0.45(+0.89%)
Sep 10, 2013 50.31 50.52 50.03 50.31 2,806,318 +0.44(+0.88%)
Sep 09, 2013 50.06 50.53 49.74 49.87 3,993,479 -0.04(-0.07%)
Sep 06, 2013 50.27 50.61 49.62 49.90 3,521,102 -0.19(-0.37%)
Sep 05, 2013 50.59 50.89 49.99 50.09 3,619,527 -0.61(-1.21%)
Sep 04, 2013 50.24 50.90 49.97 50.70 4,352,287 +1.02(+2.06%)
Sep 03, 2013 48.87 50.03 48.80 49.68 6,197,586 +2.23(+4.70%)
Aug 30, 2013 47.99 48.01 47.25 47.45 3,260,697 -0.44(-0.91%)
Aug 29, 2013 47.61 48.62 47.45 47.89 3,736,021 -0.01(-0.02%)
Aug 28, 2013 47.50 48.11 47.14 47.90 2,632,166 +0.39(+0.82%)
Aug 27, 2013 48.58 48.72 47.39 47.51 4,423,406 -1.63(-3.31%)
Aug 26, 2013 49.39 49.83 49.12 49.13 3,061,375 -0.27(-0.55%)
Aug 23, 2013 48.97 49.46 48.40 49.40 3,352,652 +0.43(+0.87%)
Aug 22, 2013 48.05 49.27 47.87 48.98 4,763,620 +1.76(+3.72%)
Aug 21, 2013 47.71 47.75 46.91 47.22 3,523,310 -0.65(-1.36%)
Aug 20, 2013 47.34 48.26 47.33 47.87 3,013,994 +0.43(+0.90%)
Aug 19, 2013 47.92 47.97 47.26 47.44 6,019,266 -0.55(-1.14%)
Aug 16, 2013 48.05 48.47 47.88 47.99 3,245,908 -0.27(-0.56%)
Aug 15, 2013 48.73 48.74 47.83 48.26 6,076,628 -0.97(-1.96%)
Aug 14, 2013 49.67 49.83 48.70 49.23 5,256,888 -0.59(-1.19%)
Aug 13, 2013 49.96 50.00 49.37 49.82 1,438,020 -0.03(-0.06%)
Aug 12, 2013 49.41 50.05 49.24 49.85 1,680,911 +0.12(+0.24%)
Aug 09, 2013 50.06 50.39 49.57 49.73 1,856,311 -0.45(-0.91%)
Aug 08, 2013 50.24 50.58 49.96 50.18 3,256,974 +0.38(+0.76%)
Aug 07, 2013 50.06 50.24 49.60 49.80 3,129,436 -0.34(-0.69%)
Aug 06, 2013 50.06 50.27 49.46 50.15 4,090,922 +0.13(+0.26%)
Aug 05, 2013 50.34 50.74 49.89 50.02 4,144,515 -0.62(-1.23%)
Aug 02, 2013 50.70 51.08 50.03 50.64 4,527,082 -0.33(-0.64%)
Aug 01, 2013 50.37 51.61 50.11 50.96 9,324,496 +1.89(+3.86%)
Jul 31, 2013 48.38 49.55 48.38 49.07 6,948,712 +0.47(+0.97%)
Jul 30, 2013 48.75 49.10 48.42 48.60 3,298,789 -0.06(-0.11%)
Jul 29, 2013 49.66 49.87 48.56 48.65 4,091,720 -1.03(-2.07%)
Jul 26, 2013 48.79 49.94 48.64 49.68 5,138,722 +0.94(+1.92%)
Jul 25, 2013 48.66 48.87 48.22 48.74 2,502,829 +0.01(+0.02%)
Jul 24, 2013 48.96 49.34 48.39 48.74 3,327,119 +0.01(+0.02%)
Jul 23, 2013 48.89 49.29 48.44 48.73 2,982,103 -0.07(-0.15%)
Jul 22, 2013 48.81 48.81 48.38 48.80 4,085,207 +0.05(+0.10%)
Jul 19, 2013 49.97 49.97 48.41 48.75 5,307,980 -0.97(-1.94%)
Jul 18, 2013 49.13 50.00 49.11 49.72 3,760,714 +0.89(+1.83%)
Jul 17, 2013 49.18 49.39 48.67 48.83 2,686,575 -0.09(-0.19%)
Jul 16, 2013 49.34 49.77 48.62 48.92 4,472,953 -0.42(-0.85%)
Jul 15, 2013 49.01 49.39 48.70 49.34 4,930,906 +0.22(+0.45%)
Jul 12, 2013 47.72 49.20 47.65 49.12 5,204,106 +1.37(+2.88%)
Jul 11, 2013 48.40 48.47 47.51 47.74 5,173,023 +0.22(+0.47%)
Jul 10, 2013 47.55 47.90 47.26 47.52 3,275,426 -0.11(-0.23%)
Jul 09, 2013 47.50 48.12 47.41 47.63 4,253,004 +0.40(+0.85%)
Jul 08, 2013 46.66 47.26 46.61 47.23 4,678,199 +0.74(+1.60%)
Jul 05, 2013 46.43 46.79 46.26 46.49 2,848,596 +0.28(+0.60%)
Jul 03, 2013 45.21 46.29 45.21 46.21 2,316,023 +0.60(+1.32%)
Jul 02, 2013 45.24 46.10 45.00 45.61 4,474,359 +0.35(+0.78%)
Jul 01, 2013 45.40 45.88 45.17 45.25 5,530,880 -0.13(-0.29%)
Jun 28, 2013 45.22 45.97 45.19 45.38 10,261,507 +0.07(+0.14%)
Jun 27, 2013 45.19 45.64 45.09 45.32 2,979,811 +0.34(+0.76%)
Jun 26, 2013 44.86 45.23 44.55 44.97 2,899,651 +0.46(+1.04%)
Jun 25, 2013 43.89 44.86 43.67 44.51 5,202,578 +1.18(+2.72%)
Jun 24, 2013 43.06 43.66 42.51 43.33 5,347,030 -0.21(-0.49%)
Jun 21, 2013 44.02 44.21 43.09 43.54 8,797,871 -0.04(-0.09%)
Jun 20, 2013 44.57 44.64 43.41 43.58 6,787,224 -1.35(-3.00%)
Jun 19, 2013 45.22 45.59 44.93 44.93 6,905,802 -0.34(-0.76%)
Jun 18, 2013 44.44 45.70 44.40 45.27 4,698,838 +0.89(+2.01%)
Jun 17, 2013 44.49 44.66 44.13 44.38 5,944,813 +0.06(+0.15%)
Jun 14, 2013 43.84 44.66 43.69 44.31 6,722,710 +0.33(+0.76%)
Jun 13, 2013 42.76 44.11 42.50 43.98 10,235,983 +1.34(+3.14%)
Jun 12, 2013 43.92 44.28 42.36 42.64 9,054,551 -1.09(-2.48%)
Jun 11, 2013 44.00 44.22 43.50 43.73 6,437,154 -0.65(-1.46%)
Jun 10, 2013 44.82 45.07 44.24 44.38 5,434,072 -0.22(-0.50%)
Jun 07, 2013 44.43 45.47 44.21 44.60 11,123,219 -0.75(-1.66%)
Jun 06, 2013 44.80 45.37 44.29 45.35 6,150,984 +0.69(+1.54%)
Jun 05, 2013 45.42 45.56 44.39 44.67 5,808,831 -0.82(-1.81%)
Jun 04, 2013 45.76 46.44 44.92 45.49 5,555,026 -0.44(-0.97%)
Jun 03, 2013 45.85 46.04 45.07 45.94 4,922,109 +0.08(+0.18%)
May 31, 2013 46.52 47.16 45.85 45.85 5,881,707 -0.74(-1.59%)
May 30, 2013 46.84 47.49 46.56 46.59 5,084,750 -0.14(-0.30%)
May 29, 2013 47.14 47.20 46.19 46.73 4,635,023 -0.79(-1.66%)
May 28, 2013 47.57 48.02 47.26 47.52 3,930,388 +0.51(+1.08%)
May 24, 2013 46.84 47.16 46.57 47.01 4,083,204 -0.29(-0.61%)
May 23, 2013 46.90 47.51 46.33 47.30 5,130,289 -0.19(-0.39%)
May 22, 2013 47.29 48.60 47.09 47.48 8,265,295 +0.21(+0.45%)
May 21, 2013 47.24 47.57 46.84 47.27 4,454,805 -0.02(-0.04%)
May 20, 2013 47.65 47.73 47.18 47.29 5,420,357 -0.44(-0.93%)
May 17, 2013 46.49 47.74 46.44 47.73 9,177,348 +1.82(+3.98%)
May 16, 2013 46.62 46.93 45.91 45.91 7,653,162 -0.78(-1.67%)
May 15, 2013 46.09 46.71 45.95 46.69 5,476,179 +1.32(+2.90%)
May 13, 2013 44.06 45.44 44.04 45.37 7,323,396 +1.14(+2.58%)
May 10, 2013 43.49 44.25 43.49 44.23 5,201,093 +0.79(+1.81%)
May 09, 2013 43.48 43.72 43.30 43.45 4,751,762 -0.05(-0.11%)
May 08, 2013 44.00 44.08 43.23 43.49 6,368,188 -0.65(-1.47%)
May 07, 2013 43.73 44.20 43.66 44.14 3,665,501 +0.44(+1.02%)
May 06, 2013 43.93 44.03 43.67 43.70 4,000,408 -0.21(-0.49%)
May 03, 2013 44.17 44.24 43.84 43.91 9,854,901 +0.05(+0.11%)
May 02, 2013 43.56 44.74 43.36 43.86 11,276,336 +0.88(+2.05%)
May 01, 2013 42.38 43.48 42.12 42.98 8,557,672 +0.57(+1.35%)
Apr 30, 2013 42.87 43.14 41.94 42.41 9,511,771 -0.46(-1.08%)
Apr 29, 2013 42.94 43.42 42.74 42.87 4,784,625 +0.01(+0.02%)
Apr 26, 2013 42.58 43.09 42.58 42.86 5,231,286 +0.28(+0.65%)
Apr 25, 2013 42.71 42.96 42.38 42.58 7,528,913 -0.08(-0.20%)
Apr 24, 2013 43.43 43.67 42.56 42.67 4,834,275 -0.64(-1.48%)
Apr 23, 2013 43.61 43.65 42.55 43.31 7,129,188 -0.19(-0.43%)
Apr 22, 2013 42.86 43.68 42.82 43.49 5,354,073 +0.82(+1.93%)
Apr 19, 2013 41.53 42.74 41.31 42.67 8,165,513 +1.25(+3.02%)
Apr 18, 2013 42.08 42.36 41.24 41.42 7,229,277 -0.68(-1.61%)
Apr 17, 2013 42.44 42.63 41.86 42.09 5,860,247 -0.68(-1.58%)
Apr 16, 2013 42.01 42.90 41.92 42.77 4,429,242 +1.12(+2.69%)
Apr 15, 2013 42.74 42.93 41.58 41.65 5,615,452 -1.49(-3.46%)
Apr 12, 2013 42.66 43.32 42.65 43.14 5,191,308 +0.25(+0.58%)
Apr 11, 2013 43.09 43.50 42.83 42.89 4,926,796 -0.29(-0.67%)
Apr 10, 2013 42.65 43.24 42.60 43.18 6,215,014 +0.69(+1.64%)
Apr 09, 2013 42.93 43.07 42.25 42.48 5,681,193 -0.31(-0.71%)
Apr 08, 2013 41.89 42.81 41.80 42.79 7,580,336 +0.92(+2.19%)
Apr 05, 2013 40.99 42.04 40.55 41.87 8,956,501 +0.26(+0.62%)
Apr 04, 2013 41.47 42.17 41.43 41.61 7,484,867 +0.07(+0.18%)
Apr 03, 2013 42.28 42.47 41.33 41.54 9,209,264 -0.62(-1.47%)
Apr 02, 2013 42.48 42.61 42.04 42.16 7,688,586 -0.21(-0.50%)
Apr 01, 2013 43.29 43.57 41.99 42.37 10,200,518 -0.88(-2.03%)
Mar 28, 2013 42.94 43.35 42.72 43.25 6,432,210 +0.49(+1.15%)
Mar 27, 2013 42.10 42.87 42.00 42.76 4,432,354 +0.42(+0.98%)
Mar 26, 2013 42.20 42.57 41.86 42.34 6,603,896 +0.27(+0.64%)
Mar 25, 2013 42.67 42.89 41.95 42.07 8,190,840 -0.52(-1.22%)
Mar 22, 2013 42.79 43.06 42.45 42.59 7,759,474 +0.08(+0.20%)
Mar 21, 2013 42.48 43.04 42.39 42.51 6,668,710 -0.36(-0.84%)
Mar 20, 2013 42.80 43.11 42.70 42.87 7,945,850 +0.49(+1.16%)
Mar 19, 2013 43.25 43.49 42.15 42.38 9,062,106 -0.73(-1.70%)
Mar 18, 2013 42.64 43.43 42.17 43.11 6,325,659 -0.20(-0.47%)
Mar 15, 2013 43.33 43.66 43.16 43.32 7,487,728 -0.18(-0.40%)
Mar 14, 2013 42.92 43.93 42.81 43.49 9,955,291 +0.94(+2.20%)
Mar 13, 2013 42.61 42.63 42.10 42.56 5,017,512 +0.02(+0.04%)
Mar 12, 2013 42.45 42.61 42.09 42.54 4,544,388 +0.02(+0.04%)
Mar 11, 2013 42.48 42.70 42.19 42.52 4,669,445 -0.09(-0.22%)
Mar 08, 2013 41.82 42.73 41.82 42.61 8,635,396 +0.94(+2.27%)
Mar 07, 2013 41.23 42.28 41.20 41.67 8,675,718 +0.27(+0.65%)
Mar 06, 2013 41.59 42.03 41.06 41.40 6,833,586 -0.06(-0.16%)
Mar 05, 2013 40.75 41.74 39.54 41.46 11,463,230 +1.02(+2.51%)
Mar 04, 2013 40.01 40.53 39.90 40.45 6,982,793 +0.21(+0.53%)
Mar 01, 2013 39.66 40.31 39.64 40.23 8,141,119 +0.15(+0.37%)
Feb 28, 2013 39.96 40.30 39.73 40.09 11,341,364 -0.38(-0.94%)
Feb 27, 2013 39.29 40.67 39.29 40.46 11,278,835 +1.21(+3.08%)
Feb 26, 2013 39.17 39.37 38.85 39.25 11,522,463 -0.81(-2.03%)
Feb 22, 2013 40.23 40.23 39.68 40.07 6,837,154 -0.04(-0.09%)
Feb 21, 2013 40.28 40.51 39.94 40.10 7,443,004 -0.38(-0.94%)
Feb 20, 2013 41.34 41.58 40.45 40.48 7,761,768 -0.98(-2.36%)
Feb 19, 2013 41.23 41.66 41.18 41.46 7,857,715 +0.22(+0.54%)
Feb 15, 2013 39.81 42.38 39.72 41.24 17,031,138 +1.57(+3.96%)
Feb 14, 2013 39.20 39.82 38.99 39.67 9,860,979 +0.25(+0.63%)
Feb 13, 2013 40.07 40.16 39.15 39.42 5,750,606 -0.50(-1.25%)
Feb 12, 2013 39.17 39.92 39.14 39.92 6,674,466 +0.86(+2.20%)
Feb 11, 2013 39.45 39.48 38.85 39.06 4,930,378 -0.51(-1.28%)
Feb 08, 2013 39.18 39.59 39.15 39.57 5,721,255 +0.35(+0.90%)
Feb 07, 2013 38.65 39.25 38.18 39.22 9,478,369 +0.43(+1.12%)
Feb 06, 2013 39.01 39.10 38.68 38.78 4,563,454 +0.11(+0.29%)
Feb 04, 2013 38.83 39.13 38.61 38.67 3,718,147 -0.51(-1.30%)
Feb 01, 2013 38.89 39.22 38.57 39.18 5,183,981 +0.64(+1.65%)
Jan 31, 2013 38.85 38.85 38.37 38.54 5,234,926 -0.28(-0.71%)
Jan 30, 2013 39.01 39.22 38.77 38.82 5,157,672 -0.09(-0.24%)
Jan 29, 2013 39.11 39.19 38.60 38.91 5,059,201 -0.19(-0.50%)
Jan 28, 2013 38.98 39.37 38.76 39.11 7,095,967 +0.13(+0.33%)
Jan 25, 2013 38.97 39.05 38.46 38.98 6,294,544 +0.19(+0.50%)
Jan 24, 2013 39.05 39.85 38.48 38.78 8,613,671 -0.24(-0.62%)
Jan 23, 2013 38.52 39.05 38.30 39.02 7,924,507 +0.35(+0.91%)
Jan 22, 2013 37.37 38.74 37.32 38.67 9,965,207 +1.33(+3.56%)
Jan 18, 2013 37.83 37.88 36.90 37.34 12,768,436 -0.49(-1.29%)
Jan 17, 2013 38.41 39.31 37.82 37.83 37,972,456 +2.78(+7.93%)
Jan 16, 2013 35.00 35.18 34.76 35.05 5,488,474 -0.15(-0.42%)
Jan 15, 2013 35.00 35.29 34.80 35.20 6,485,422 -0.10(-0.29%)
Jan 14, 2013 35.57 35.78 35.27 35.30 5,158,964 -0.33(-0.93%)
Jan 11, 2013 35.69 35.94 35.47 35.63 5,401,510 +0.03(+0.08%)
Jan 10, 2013 35.41 35.70 35.16 35.61 6,854,966 +0.55(+1.55%)
Jan 09, 2013 34.91 35.37 34.88 35.06 7,906,714 +0.40(+1.15%)
Jan 08, 2013 35.15 35.25 34.58 34.66 10,369,500 -0.67(-1.88%)
Jan 07, 2013 35.50 35.52 35.20 35.33 9,517,938 -0.38(-1.06%)
Jan 04, 2013 36.16 36.18 35.30 35.71 12,252,064 -0.38(-1.05%)
Jan 03, 2013 36.29 36.45 35.97 36.09 9,185,467 -0.22(-0.61%)
Jan 02, 2013 35.95 36.31 35.65 36.31 8,878,512 +1.15(+3.29%)
Dec 31, 2012 33.92 35.20 33.90 35.15 7,994,233 +1.11(+3.26%)
Dec 28, 2012 34.16 34.61 34.00 34.04 4,870,071 -0.40(-1.15%)
Dec 27, 2012 34.43 34.66 33.91 34.44 5,141,617 -0.05(-0.13%)
Dec 26, 2012 34.60 34.75 34.19 34.49 7,422,787 -0.13(-0.37%)
Dec 24, 2012 34.32 34.95 34.27 34.62 3,294,948 +0.18(+0.51%)
Dec 21, 2012 34.29 34.59 33.87 34.44 9,551,012 -0.22(-0.64%)
Dec 20, 2012 33.98 34.76 33.77 34.66 10,868,870 +1.01(+2.99%)
Dec 19, 2012 33.62 34.03 33.40 33.66 6,035,044 +0.03(+0.08%)
Dec 18, 2012 33.05 33.78 32.68 33.63 9,573,324 +0.62(+1.88%)
Dec 17, 2012 32.25 33.03 32.22 33.01 5,820,901 +0.83(+2.58%)
Dec 14, 2012 32.58 32.73 32.08 32.18 5,549,409 -0.58(-1.78%)
Dec 13, 2012 33.31 33.42 32.47 32.76 5,272,743 -0.60(-1.80%)
Dec 12, 2012 33.26 33.67 33.19 33.36 4,719,781 +0.25(+0.75%)
Dec 11, 2012 33.26 33.42 32.97 33.11 3,652,099 -0.04(-0.11%)
Dec 10, 2012 33.06 33.33 32.91 33.15 2,537,808 -0.06(-0.17%)
Dec 07, 2012 33.28 33.28 32.70 33.20 4,749,798 +0.38(+1.15%)
Dec 06, 2012 32.65 32.97 32.50 32.82 5,121,591 +0.17(+0.51%)
Dec 05, 2012 33.05 33.11 32.50 32.66 7,567,919 -0.34(-1.03%)
Dec 04, 2012 32.77 33.10 32.48 33.00 7,962,365 -0.13(-0.39%)
Nov 30, 2012 32.52 33.21 32.52 33.13 8,112,592 +0.44(+1.35%)
Nov 29, 2012 32.75 33.05 32.42 32.69 6,847,927 +0.17(+0.54%)
Nov 28, 2012 31.85 32.62 31.60 32.51 6,867,045 +0.50(+1.55%)
Nov 27, 2012 32.69 32.70 31.99 32.01 5,367,982 -0.70(-2.14%)
Nov 26, 2012 32.80 32.92 32.44 32.71 4,319,981 -0.29(-0.89%)
Nov 23, 2012 32.26 33.02 32.17 33.01 2,964,865 +0.96(+2.99%)
Nov 21, 2012 32.05 32.28 31.84 32.05 3,918,998 +0.03(+0.09%)
Nov 20, 2012 31.77 32.28 31.73 32.02 5,567,763 +0.27(+0.84%)
Nov 19, 2012 31.36 31.77 31.35 31.76 8,849,943 +0.82(+2.65%)
Nov 16, 2012 30.80 31.12 30.42 30.94 4,481,380 +0.20(+0.66%)
Nov 15, 2012 30.74 31.19 30.60 30.73 6,888,780 +0.04(+0.12%)
Nov 14, 2012 31.76 31.97 30.58 30.70 8,890,849 -0.95(-3.00%)
Nov 13, 2012 31.42 32.31 31.42 31.65 6,048,165 -0.15(-0.46%)
Nov 12, 2012 32.22 32.78 31.73 31.79 5,024,291 -0.32(-1.00%)
Nov 09, 2012 31.44 32.36 31.30 32.12 8,695,385 +0.48(+1.51%)
Nov 08, 2012 32.57 32.81 31.48 31.64 13,990,520 +0.33(+1.06%)
Nov 07, 2012 31.47 31.69 30.93 31.31 12,099,767 -0.40(-1.25%)
Nov 06, 2012 31.35 31.77 31.10 31.70 7,611,533 +0.39(+1.23%)
Nov 05, 2012 31.24 31.62 31.11 31.31 7,040,821 +0.74(+2.41%)
Nov 02, 2012 31.11 31.41 30.53 30.58 8,624,087 -0.22(-0.72%)
Nov 01, 2012 29.98 30.82 29.95 30.80 8,281,875 +0.97(+3.24%)
Oct 31, 2012 30.39 30.39 29.32 29.83 6,946,354 -0.43(-1.43%)
Oct 26, 2012 30.74 30.26 30.26 30.26 8,358,150 -0.38(-1.23%)
Oct 25, 2012 30.73 30.93 30.11 30.64 7,013,437 +0.19(+0.64%)
Oct 24, 2012 30.76 30.93 30.38 30.45 4,930,817 -0.19(-0.63%)
Oct 23, 2012 30.69 30.88 30.47 30.64 5,668,991 -0.42(-1.36%)
Oct 19, 2012 31.31 31.44 30.67 31.07 8,387,038 -0.29(-0.94%)
Oct 18, 2012 31.62 31.79 31.31 31.36 6,551,896 -0.33(-1.05%)
Oct 17, 2012 31.48 31.72 31.38 31.69 6,019,686 +0.32(+1.03%)
Oct 16, 2012 31.60 31.65 31.26 31.37 5,834,537 +0.04(+0.12%)
Oct 15, 2012 30.72 31.38 30.55 31.33 7,170,977 +0.24(+0.77%)
Oct 12, 2012 31.11 31.47 30.62 31.09 7,979,178 -0.06(-0.18%)
Oct 11, 2012 32.08 32.08 30.77 31.15 12,689,891 -0.72(-2.25%)
Oct 10, 2012 32.07 32.10 31.69 31.87 6,132,870 -0.23(-0.72%)
Oct 09, 2012 33.26 33.27 32.01 32.10 8,424,172 -1.23(-3.70%)
Oct 08, 2012 33.52 33.69 33.17 33.33 7,267,397 -0.27(-0.79%)
Oct 05, 2012 33.27 33.74 33.05 33.60 12,940,528 +0.45(+1.36%)
Oct 04, 2012 32.29 33.21 32.23 33.15 11,400,277 +1.06(+3.30%)
Oct 03, 2012 32.24 32.39 31.42 32.09 16,896,536 -0.13(-0.40%)
Oct 02, 2012 32.75 32.95 32.12 32.22 8,614,436 -0.49(-1.49%)
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.