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

Genl Mills (NY: GIS )

68.02 -0.20 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Dec 31, 2012 39.85 40.46 39.75 40.42 4,224,774 +0.36(+0.90%)
Dec 28, 2012 40.40 40.55 40.04 40.06 3,317,768 -0.52(-1.28%)
Dec 27, 2012 40.70 40.79 40.31 40.58 2,259,652 -0.12(-0.29%)
Dec 26, 2012 40.98 41.07 40.58 40.70 2,235,079 -0.30(-0.73%)
Dec 24, 2012 41.03 41.16 40.86 41.00 1,139,239 -0.10(-0.24%)
Dec 21, 2012 41.52 41.65 40.76 41.10 5,826,211 -0.47(-1.13%)
Dec 20, 2012 41.47 41.65 41.31 41.57 3,530,353 +0.30(+0.73%)
Dec 19, 2012 41.79 41.88 41.16 41.27 5,644,862 -0.50(-1.20%)
Dec 18, 2012 41.64 41.77 41.36 41.77 5,528,543 +0.04(+0.10%)
Dec 17, 2012 41.50 41.73 41.37 41.73 4,313,390 +0.28(+0.68%)
Dec 14, 2012 41.40 41.52 41.30 41.45 3,118,910 -0.04(-0.10%)
Dec 13, 2012 41.33 41.62 41.29 41.49 3,731,645 +0.21(+0.51%)
Dec 12, 2012 41.43 41.46 41.14 41.28 3,719,859 -0.11(-0.27%)
Dec 11, 2012 41.05 41.49 40.98 41.39 4,471,516 +0.39(+0.95%)
Dec 10, 2012 40.94 41.01 40.76 41.00 3,099,416 +0.06(+0.15%)
Dec 07, 2012 40.83 40.95 40.66 40.94 3,072,129 +0.21(+0.52%)
Dec 06, 2012 41.03 41.03 40.52 40.73 2,947,274 -0.22(-0.54%)
Dec 05, 2012 40.69 40.99 40.64 40.95 3,353,063 +0.32(+0.79%)
Dec 04, 2012 40.58 40.75 40.51 40.63 3,221,564 -0.36(-0.88%)
Nov 30, 2012 40.82 40.99 40.60 40.99 4,760,288 +0.19(+0.47%)
Nov 29, 2012 40.59 40.89 40.57 40.80 3,349,065 +0.15(+0.37%)
Nov 28, 2012 40.60 40.78 40.48 40.65 3,570,546 +0.03(+0.07%)
Nov 27, 2012 40.50 40.89 40.50 40.62 2,750,885 +0.17(+0.42%)
Nov 26, 2012 40.65 40.69 40.34 40.45 2,358,283 -0.32(-0.78%)
Nov 23, 2012 40.50 40.77 40.41 40.77 1,329,358 +0.31(+0.77%)
Nov 21, 2012 40.43 40.47 40.22 40.46 2,369,864 +0.04(+0.10%)
Nov 20, 2012 40.31 40.49 40.10 40.42 3,437,378 -0.04(-0.10%)
Nov 19, 2012 39.94 40.46 39.92 40.46 4,361,617 +0.67(+1.68%)
Nov 16, 2012 39.91 39.97 39.55 39.79 4,132,965 -0.08(-0.20%)
Nov 15, 2012 39.79 40.00 39.75 39.87 5,462,046 +0.01(+0.03%)
Nov 14, 2012 39.35 40.30 39.35 39.86 7,973,618 +0.51(+1.30%)
Nov 13, 2012 39.18 39.58 39.16 39.35 3,632,898 +0.15(+0.38%)
Nov 12, 2012 39.38 39.41 39.14 39.20 2,502,913 -0.17(-0.43%)
Nov 09, 2012 39.23 39.66 39.15 39.37 2,662,015 +0.06(+0.15%)
Nov 08, 2012 39.67 39.67 39.31 39.31 3,512,035 -0.41(-1.03%)
Nov 07, 2012 39.72 39.98 39.47 39.72 3,876,414 -0.08(-0.20%)
Nov 06, 2012 39.85 40.04 39.76 39.80 3,684,300 +0.03(+0.08%)
Nov 05, 2012 39.70 39.87 39.51 39.77 4,154,784 -0.04(-0.10%)
Nov 02, 2012 40.29 40.35 39.78 39.81 3,431,819 -0.37(-0.92%)
Nov 01, 2012 40.17 40.30 39.85 40.18 3,925,668 +0.10(+0.25%)
Oct 31, 2012 39.81 40.09 39.75 40.08 5,189,395 +0.23(+0.58%)
Oct 26, 2012 39.95 39.85 39.85 39.85 3,013,500 -0.06(-0.15%)
Oct 25, 2012 39.78 39.91 39.65 39.91 3,069,636 +0.33(+0.83%)
Oct 24, 2012 39.54 39.77 39.50 39.58 3,176,670 +0.10(+0.25%)
Oct 23, 2012 39.54 39.66 39.32 39.48 2,740,135 -0.51(-1.28%)
Oct 19, 2012 40.50 40.52 39.95 39.99 3,724,625 -0.51(-1.26%)
Oct 18, 2012 40.08 40.62 39.93 40.50 4,411,307 +0.43(+1.07%)
Oct 17, 2012 39.88 40.21 39.75 40.07 2,624,997 +0.37(+0.93%)
Oct 16, 2012 39.53 39.86 39.43 39.70 3,121,489 +0.40(+1.02%)
Oct 15, 2012 39.22 39.42 39.11 39.30 3,581,345 +0.11(+0.28%)
Oct 12, 2012 39.60 39.63 39.07 39.19 3,639,776 -0.31(-0.78%)
Oct 11, 2012 39.76 39.82 39.50 39.50 3,947,070 -0.08(-0.20%)
Oct 10, 2012 39.60 39.85 39.56 39.58 2,843,746 +0.07(+0.18%)
Oct 09, 2012 39.78 39.92 39.51 39.51 3,090,824 -0.30(-0.75%)
Oct 08, 2012 39.85 40.07 39.65 39.81 2,557,980 -0.24(-0.60%)
Oct 05, 2012 40.20 40.31 39.98 40.05 3,208,472 -0.27(-0.67%)
Oct 04, 2012 40.24 40.37 40.12 40.32 2,794,529 +0.15(+0.37%)
Oct 03, 2012 40.17 40.26 39.90 40.17 2,952,356 +0.05(+0.12%)
Oct 02, 2012 40.07 40.25 39.95 40.12 3,285,024 +0.15(+0.38%)
Oct 01, 2012 39.79 40.16 39.72 39.97 3,551,364 +0.12(+0.30%)
Sep 28, 2012 39.82 39.91 39.54 39.85 3,073,263 -0.04(-0.10%)
Sep 27, 2012 39.96 40.08 39.70 39.89 3,067,691 -0.06(-0.15%)
Sep 26, 2012 40.06 40.22 39.91 39.95 3,502,696 -0.16(-0.40%)
Sep 25, 2012 40.27 40.34 40.00 40.11 4,297,269 -0.12(-0.30%)
Sep 24, 2012 40.22 40.34 40.04 40.23 2,818,666 -0.07(-0.17%)
Sep 21, 2012 40.45 40.52 40.17 40.30 6,520,138 -0.14(-0.35%)
Sep 20, 2012 40.08 40.76 40.08 40.44 6,827,020 +0.42(+1.05%)
Sep 19, 2012 39.60 40.24 39.45 40.02 10,463,658 +0.71(+1.81%)
Sep 18, 2012 38.96 39.40 38.96 39.31 7,412,551 +0.35(+0.90%)
Sep 17, 2012 38.80 39.14 38.79 38.96 4,793,005 +0.07(+0.18%)
Sep 14, 2012 39.25 39.25 38.78 38.89 6,386,351 -0.57(-1.44%)
Sep 13, 2012 39.30 39.49 38.93 39.46 4,422,456 +0.16(+0.41%)
Sep 12, 2012 39.36 39.50 39.09 39.30 3,605,495 +0.01(+0.03%)
Sep 11, 2012 39.36 39.39 39.08 39.29 4,441,837 +0.00(+0.00%)
Sep 10, 2012 39.32 39.43 39.17 39.29 3,080,870 +0.05(+0.13%)
Sep 07, 2012 39.33 39.48 39.14 39.24 4,537,107 -0.08(-0.20%)
Sep 06, 2012 39.22 39.35 39.11 39.32 4,129,386 +0.33(+0.85%)
Sep 05, 2012 39.30 39.30 38.86 38.99 3,583,989 -0.34(-0.86%)
Sep 04, 2012 39.15 39.38 39.03 39.33 4,182,736 +0.00(+0.00%)
Aug 31, 2012 39.47 39.47 39.15 39.33 3,609,727 -0.01(-0.03%)
Aug 30, 2012 39.53 39.59 39.23 39.34 2,967,198 -0.23(-0.58%)
Aug 29, 2012 39.55 39.76 39.43 39.57 4,648,250 +0.16(+0.41%)
Aug 27, 2012 39.01 39.55 39.01 39.41 5,142,333 +0.37(+0.95%)
Aug 24, 2012 38.29 39.09 38.29 39.04 5,481,028 +0.71(+1.85%)
Aug 23, 2012 38.53 38.54 38.30 38.33 2,501,338 -0.13(-0.34%)
Aug 22, 2012 38.55 38.63 38.36 38.46 2,848,929 -0.17(-0.44%)
Aug 21, 2012 38.80 38.82 38.57 38.63 3,229,216 -0.18(-0.46%)
Aug 20, 2012 38.43 38.84 38.43 38.81 3,641,524 +0.31(+0.81%)
Aug 17, 2012 38.55 38.60 38.35 38.50 3,537,206 +0.01(+0.03%)
Aug 16, 2012 38.33 38.50 38.29 38.49 5,074,053 +0.14(+0.37%)
Aug 15, 2012 38.33 38.47 38.21 38.35 3,513,408 -0.07(-0.18%)
Aug 14, 2012 38.53 38.59 38.33 38.42 2,844,885 -0.08(-0.21%)
Aug 13, 2012 38.51 38.62 38.44 38.50 2,421,256 -0.13(-0.34%)
Aug 10, 2012 38.49 38.67 38.31 38.63 2,003,774 +0.10(+0.26%)
Aug 09, 2012 38.43 38.61 38.37 38.53 2,810,813 +0.13(+0.34%)
Aug 08, 2012 38.42 38.61 38.31 38.40 4,435,657 +0.06(+0.16%)
Aug 07, 2012 38.46 38.50 38.23 38.34 3,550,913 -0.15(-0.39%)
Aug 06, 2012 38.57 38.81 38.45 38.49 4,073,393 -0.03(-0.08%)
Aug 03, 2012 38.30 38.77 38.16 38.52 4,604,487 +0.50(+1.32%)
Aug 02, 2012 37.97 38.24 37.90 38.02 5,202,402 -0.41(-1.07%)
Aug 01, 2012 38.79 38.95 38.08 38.43 6,000,259 -0.27(-0.70%)
Jul 31, 2012 38.69 38.83 38.59 38.70 3,716,671 -0.04(-0.10%)
Jul 30, 2012 38.44 38.85 38.42 38.74 3,037,273 +0.22(+0.57%)
Jul 27, 2012 38.30 38.61 38.22 38.52 5,519,621 +0.33(+0.86%)
Jul 26, 2012 38.24 38.40 38.07 38.19 3,333,880 +0.23(+0.61%)
Jul 25, 2012 38.02 38.14 37.72 37.96 3,321,657 +0.05(+0.13%)
Jul 24, 2012 38.21 38.24 37.77 37.91 3,491,247 -0.30(-0.79%)
Jul 23, 2012 38.62 38.62 38.06 38.21 4,398,410 -0.57(-1.47%)
Jul 20, 2012 38.92 38.92 38.40 38.78 5,327,555 -0.20(-0.51%)
Jul 19, 2012 39.01 39.05 38.74 38.98 3,320,952 -0.03(-0.08%)
Jul 18, 2012 38.76 39.05 38.65 39.01 3,186,593 +0.16(+0.41%)
Jul 17, 2012 38.91 38.92 38.54 38.85 4,488,082 +0.08(+0.21%)
Jul 16, 2012 39.00 39.09 38.68 38.77 3,756,240 -0.27(-0.69%)
Jul 13, 2012 38.95 39.10 38.83 39.04 4,238,434 +0.22(+0.57%)
Jul 12, 2012 38.92 39.09 38.69 38.82 4,845,426 -0.31(-0.79%)
Jul 11, 2012 38.79 39.33 38.69 39.13 6,225,127 +0.48(+1.24%)
Jul 10, 2012 38.50 38.72 38.44 38.65 4,979,095 +0.19(+0.49%)
Jul 09, 2012 38.80 38.82 38.29 38.46 4,030,732 -0.30(-0.77%)
Jul 06, 2012 38.72 38.84 38.43 38.76 3,832,155 -0.28(-0.72%)
Jul 05, 2012 39.03 39.22 38.85 39.04 4,597,666 +0.02(+0.05%)
Jul 03, 2012 39.00 39.18 38.77 39.02 2,968,595 +0.04(+0.10%)
Jul 02, 2012 38.41 39.00 38.27 38.98 4,636,462 +0.44(+1.14%)
Jun 29, 2012 37.80 38.54 37.98 38.54 5,555,525 +0.74(+1.96%)
Jun 28, 2012 37.66 37.86 37.26 37.80 6,332,624 +0.25(+0.67%)
Jun 27, 2012 37.76 37.87 36.75 37.55 8,710,736 -0.60(-1.57%)
Jun 26, 2012 38.55 38.55 38.04 38.15 4,103,099 -0.28(-0.73%)
Jun 25, 2012 38.31 38.53 38.21 38.43 4,295,901 -0.01(-0.03%)
Jun 22, 2012 38.48 38.58 38.32 38.44 2,762,059 +0.08(+0.21%)
Jun 21, 2012 38.85 38.96 38.36 38.36 3,797,021 -0.36(-0.93%)
Jun 20, 2012 38.80 38.94 38.63 38.72 3,578,521 -0.08(-0.21%)
Jun 19, 2012 38.64 38.92 38.50 38.80 3,025,053 +0.15(+0.39%)
Jun 18, 2012 38.43 38.75 38.37 38.65 2,079,603 +0.19(+0.49%)
Jun 15, 2012 38.23 38.54 38.13 38.46 4,077,471 +0.37(+0.97%)
Jun 14, 2012 38.12 38.26 37.90 38.09 3,897,348 +0.06(+0.16%)
Jun 13, 2012 37.99 38.12 37.75 38.03 4,404,042 +0.09(+0.24%)
Jun 12, 2012 37.91 38.05 37.86 37.94 4,069,483 +0.03(+0.08%)
Jun 11, 2012 38.28 38.38 37.90 37.91 4,138,428 -0.29(-0.76%)
Jun 08, 2012 38.10 38.21 37.95 38.20 3,776,284 +0.18(+0.47%)
Jun 07, 2012 38.13 38.32 37.96 38.02 5,342,842 +0.09(+0.24%)
Jun 06, 2012 37.85 37.99 37.60 37.93 6,514,667 +0.13(+0.34%)
Jun 05, 2012 37.74 37.86 37.51 37.80 2,889,486 -0.04(-0.11%)
Jun 04, 2012 37.80 37.92 37.64 37.84 3,676,698 -0.06(-0.16%)
Jun 01, 2012 38.09 38.22 37.87 37.90 4,340,221 -0.38(-0.99%)
May 31, 2012 38.44 38.53 38.24 38.28 4,225,190 -0.24(-0.62%)
May 30, 2012 38.98 39.31 38.48 38.52 5,433,234 -0.55(-1.41%)
May 29, 2012 39.19 39.26 38.95 39.07 3,589,612 -0.01(-0.03%)
May 25, 2012 38.94 39.12 38.89 39.08 3,324,799 +0.10(+0.26%)
May 24, 2012 38.71 39.02 38.52 38.98 4,071,689 +0.39(+1.01%)
May 23, 2012 38.56 38.63 38.23 38.59 3,859,831 +0.01(+0.03%)
May 22, 2012 38.55 38.64 38.42 38.58 3,571,236 +0.03(+0.08%)
May 21, 2012 38.99 39.01 38.36 38.55 4,189,378 -0.40(-1.03%)
May 18, 2012 39.34 39.35 38.73 38.95 5,358,852 -0.24(-0.61%)
May 17, 2012 39.69 39.70 39.19 39.19 3,401,808 -0.45(-1.14%)
May 16, 2012 39.55 39.72 39.39 39.64 5,436,220 +0.06(+0.15%)
May 15, 2012 39.12 39.64 39.08 39.58 6,467,649 +0.42(+1.07%)
May 14, 2012 39.11 39.28 39.01 39.16 3,159,745 -0.11(-0.28%)
May 11, 2012 39.25 39.53 39.10 39.27 2,593,444 +0.02(+0.05%)
May 10, 2012 39.00 39.37 38.90 39.25 3,360,736 +0.34(+0.87%)
May 09, 2012 38.67 39.16 38.65 38.91 4,648,824 +0.09(+0.23%)
May 08, 2012 38.44 38.88 38.38 38.82 4,110,672 +0.29(+0.75%)
May 07, 2012 38.30 38.64 38.20 38.53 3,366,712 +0.21(+0.55%)
May 04, 2012 38.50 38.67 38.30 38.32 3,888,921 -0.15(-0.39%)
May 03, 2012 38.60 38.73 38.45 38.47 3,564,215 -0.22(-0.57%)
May 02, 2012 38.89 38.94 38.58 38.69 2,853,167 -0.24(-0.62%)
May 01, 2012 39.06 39.15 38.75 38.93 2,666,601 +0.04(+0.10%)
Apr 30, 2012 38.95 38.98 38.82 38.89 2,173,927 -0.04(-0.10%)
Apr 27, 2012 39.02 39.09 38.83 38.93 2,137,689 +0.03(+0.08%)
Apr 26, 2012 38.80 39.02 38.66 38.90 2,495,611 +0.10(+0.26%)
Apr 25, 2012 38.81 38.97 38.64 38.80 2,591,046 +0.16(+0.41%)
Apr 24, 2012 38.64 39.01 38.59 38.64 3,833,068 +0.03(+0.08%)
Apr 23, 2012 38.60 38.78 38.54 38.61 4,307,910 -0.33(-0.85%)
Apr 20, 2012 39.10 39.17 38.94 38.94 3,305,696 -0.08(-0.21%)
Apr 19, 2012 39.07 39.14 38.87 39.02 3,416,933 -0.09(-0.23%)
Apr 18, 2012 38.97 39.21 38.97 39.11 3,349,500 -0.01(-0.03%)
Apr 17, 2012 38.82 39.17 38.62 39.12 3,567,453 +0.38(+0.98%)
Apr 16, 2012 38.73 38.84 38.50 38.74 3,471,340 +0.04(+0.10%)
Apr 13, 2012 38.73 38.95 38.69 38.70 3,267,367 -0.06(-0.15%)
Apr 12, 2012 38.56 38.76 38.41 38.76 3,032,642 +0.19(+0.49%)
Apr 11, 2012 38.71 38.83 38.50 38.57 2,759,409 +0.06(+0.16%)
Apr 10, 2012 38.62 38.71 38.50 38.51 3,235,601 -0.20(-0.52%)
Apr 09, 2012 38.74 38.92 38.60 38.71 2,886,867 -0.29(-0.74%)
Apr 05, 2012 39.36 39.37 38.87 39.00 6,015,437 -0.69(-1.74%)
Apr 04, 2012 39.52 39.80 39.48 39.69 5,591,654 +0.05(+0.13%)
Apr 03, 2012 39.83 39.90 39.41 39.64 5,848,815 +0.02(+0.05%)
Apr 02, 2012 39.16 39.71 38.93 39.62 5,437,856 +0.17(+0.43%)
Mar 30, 2012 39.31 39.59 39.21 39.45 5,927,859 +0.33(+0.84%)
Mar 29, 2012 39.02 39.20 38.90 39.12 3,957,000 -0.03(-0.08%)
Mar 28, 2012 39.05 39.17 38.98 39.15 2,546,089 +0.04(+0.10%)
Mar 27, 2012 39.24 39.37 39.08 39.11 3,034,118 -0.13(-0.33%)
Mar 26, 2012 39.00 39.35 38.97 39.24 5,130,313 +0.39(+1.00%)
Mar 23, 2012 38.61 38.92 38.55 38.85 3,781,741 +0.24(+0.62%)
Mar 22, 2012 38.64 38.68 38.40 38.61 3,803,323 +0.03(+0.08%)
Mar 21, 2012 38.67 38.69 38.23 38.58 5,158,406 -0.18(-0.46%)
Mar 20, 2012 38.52 38.84 38.51 38.76 4,084,663 +0.04(+0.10%)
Mar 19, 2012 38.85 38.95 38.58 38.72 3,252,759 -0.11(-0.28%)
Mar 16, 2012 38.74 39.33 38.65 38.83 5,343,130 +0.14(+0.36%)
Mar 15, 2012 38.40 38.71 38.28 38.69 3,577,812 +0.19(+0.49%)
Mar 14, 2012 38.51 38.71 38.37 38.50 3,345,527 -0.09(-0.23%)
Mar 13, 2012 38.62 38.66 38.32 38.59 4,762,017 +0.08(+0.21%)
Mar 12, 2012 38.28 38.66 38.19 38.51 3,607,188 -0.07(-0.18%)
Mar 09, 2012 38.47 38.68 38.31 38.58 3,281,492 +0.11(+0.29%)
Mar 08, 2012 38.64 38.68 38.45 38.47 3,524,895 +0.01(+0.03%)
Mar 07, 2012 38.37 38.56 38.28 38.46 4,273,659 +0.10(+0.26%)
Mar 06, 2012 38.55 38.67 38.28 38.36 3,630,335 -0.24(-0.62%)
Mar 05, 2012 38.07 38.88 38.05 38.60 5,097,724 +0.41(+1.07%)
Mar 02, 2012 38.03 38.39 38.00 38.19 5,122,955 +0.02(+0.05%)
Mar 01, 2012 38.36 38.42 37.91 38.17 6,598,564 -0.14(-0.37%)
Feb 29, 2012 38.09 38.52 38.03 38.31 4,665,635 +0.22(+0.58%)
Feb 28, 2012 37.93 38.11 37.76 38.09 7,693,210 +0.05(+0.13%)
Feb 27, 2012 38.07 38.16 38.00 38.04 7,472,195 -0.11(-0.29%)
Feb 24, 2012 38.57 38.72 38.00 38.15 9,979,200 -0.48(-1.24%)
Feb 23, 2012 38.64 39.30 38.53 38.63 5,706,046 -0.03(-0.08%)
Feb 22, 2012 38.27 38.68 38.22 38.66 6,579,229 +0.43(+1.12%)
Feb 21, 2012 38.37 38.49 38.02 38.23 5,105,914 -0.11(-0.29%)
Feb 17, 2012 38.98 39.26 38.11 38.34 14,101,888 -1.44(-3.62%)
Feb 16, 2012 39.76 39.92 39.51 39.78 3,774,256 +0.17(+0.43%)
Feb 15, 2012 39.87 40.00 39.41 39.61 4,071,114 -0.19(-0.48%)
Feb 14, 2012 39.34 39.88 39.34 39.80 5,601,885 +0.46(+1.17%)
Feb 13, 2012 39.14 39.52 39.11 39.34 4,100,321 +0.25(+0.64%)
Feb 10, 2012 38.78 39.09 38.72 39.09 3,256,470 +0.01(+0.03%)
Feb 09, 2012 39.05 39.22 38.81 39.08 5,536,699 +0.06(+0.15%)
Feb 08, 2012 39.40 39.50 38.99 39.02 6,318,687 -0.37(-0.94%)
Feb 07, 2012 39.68 39.81 39.29 39.39 5,183,065 -0.28(-0.71%)
Feb 06, 2012 39.80 39.97 39.65 39.67 3,681,122 -0.18(-0.45%)
Feb 03, 2012 40.23 40.41 39.83 39.85 4,363,674 -0.08(-0.20%)
Feb 02, 2012 40.15 40.24 39.62 39.93 4,821,505 -0.09(-0.22%)
Feb 01, 2012 40.16 40.39 39.98 40.02 3,092,503 +0.19(+0.48%)
Jan 31, 2012 39.97 40.05 39.62 39.83 2,593,159 -0.03(-0.08%)
Jan 30, 2012 39.76 39.97 39.68 39.86 2,885,048 -0.17(-0.42%)
Jan 27, 2012 40.38 40.47 39.81 40.03 2,666,537 -0.36(-0.89%)
Jan 26, 2012 40.66 40.81 40.28 40.39 2,643,710 -0.23(-0.57%)
Jan 25, 2012 40.25 40.66 39.98 40.62 3,056,748 +0.52(+1.30%)
Jan 24, 2012 40.55 40.55 40.09 40.10 3,302,743 -0.53(-1.30%)
Jan 23, 2012 40.69 40.69 40.32 40.63 2,364,022 -0.04(-0.10%)
Jan 20, 2012 40.86 40.88 40.25 40.67 3,652,817 -0.28(-0.68%)
Jan 19, 2012 41.04 41.05 40.71 40.95 1,944,922 -0.10(-0.24%)
Jan 18, 2012 40.77 41.05 40.64 41.05 3,715,267 +0.28(+0.69%)
Jan 17, 2012 40.80 41.06 40.66 40.77 2,919,624 +0.13(+0.32%)
Jan 13, 2012 40.52 40.75 40.47 40.64 3,099,038 +0.00(+0.00%)
Jan 12, 2012 40.43 40.70 40.43 40.64 2,939,642 +0.22(+0.54%)
Jan 11, 2012 40.18 40.49 40.18 40.42 3,048,632 +0.09(+0.22%)
Jan 10, 2012 40.09 40.38 40.03 40.33 3,686,223 +0.33(+0.82%)
Jan 09, 2012 40.08 40.15 39.83 40.00 2,819,742 -0.07(-0.17%)
Jan 06, 2012 40.50 40.54 40.06 40.07 3,962,492 -0.65(-1.60%)
Jan 05, 2012 40.46 40.75 40.37 40.72 4,044,662 +0.18(+0.44%)
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.