Skip to main content

Cabot Corp (NY: CBT )

93.92 -0.57 (-0.60%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.93 23.08 22.51 22.92 652,987 -0.04(-0.19%)
May 29, 2008 22.55 23.20 22.48 22.96 1,146,315 +0.48(+2.13%)
May 28, 2008 22.43 22.53 21.94 22.48 631,106 -0.11(-0.47%)
May 27, 2008 22.89 23.02 22.46 22.59 592,569 -0.29(-1.28%)
May 26, 2008 23.17 23.28 22.48 22.88 0 +0.00(+0.00%)
May 23, 2008 23.17 23.28 22.48 22.88 393,228 -0.31(-1.36%)
May 22, 2008 23.36 23.59 23.15 23.20 375,127 -0.21(-0.92%)
May 21, 2008 23.62 23.91 23.37 23.41 306,822 -0.12(-0.52%)
May 20, 2008 23.84 23.88 23.48 23.53 336,592 -0.43(-1.79%)
May 19, 2008 23.96 24.08 23.76 23.96 313,661 +0.00(+0.00%)
May 16, 2008 23.97 24.12 23.57 23.96 499,573 +0.10(+0.42%)
May 15, 2008 23.63 23.93 23.41 23.86 337,119 +0.17(+0.72%)
May 14, 2008 23.11 23.86 22.97 23.69 649,344 +0.59(+2.57%)
May 13, 2008 23.12 23.19 22.78 23.10 463,137 -0.06(-0.25%)
May 12, 2008 22.91 23.21 22.75 23.15 363,126 +0.26(+1.13%)
May 09, 2008 22.68 22.96 22.60 22.90 184,213 -0.02(-0.09%)
May 08, 2008 22.73 23.07 22.53 22.92 578,814 +0.28(+1.23%)
May 07, 2008 22.50 22.89 22.40 22.64 691,721 +0.26(+1.15%)
May 06, 2008 22.29 22.70 22.06 22.38 632,842 -0.12(-0.54%)
May 05, 2008 22.34 22.68 22.19 22.50 704,651 +0.24(+1.06%)
May 02, 2008 22.17 22.53 22.01 22.27 1,050,371 +0.13(+0.58%)
May 01, 2008 19.98 22.17 19.98 22.14 1,567,224 +1.28(+6.14%)
Apr 30, 2008 20.69 21.10 20.60 20.86 598,318 +0.31(+1.53%)
Apr 29, 2008 20.64 20.83 20.48 20.54 239,740 -0.09(-0.45%)
Apr 28, 2008 20.68 20.75 20.39 20.64 331,079 +0.03(+0.14%)
Apr 25, 2008 20.42 20.61 20.22 20.61 530,771 +0.24(+1.16%)
Apr 24, 2008 20.24 20.66 19.96 20.37 677,479 +0.01(+0.07%)
Apr 23, 2008 20.88 20.98 20.28 20.36 792,671 -0.57(-2.73%)
Apr 22, 2008 21.61 21.70 20.65 20.93 514,465 -0.75(-3.46%)
Apr 21, 2008 21.46 21.70 21.19 21.68 378,256 +0.01(+0.07%)
Apr 18, 2008 21.42 21.75 21.22 21.67 327,454 +0.52(+2.43%)
Apr 17, 2008 21.07 21.22 20.74 21.15 380,089 +0.05(+0.24%)
Apr 16, 2008 20.68 21.12 20.39 21.10 551,688 +0.47(+2.29%)
Apr 15, 2008 20.82 20.89 20.45 20.63 506,894 -0.11(-0.55%)
Apr 14, 2008 20.96 21.07 20.66 20.74 543,759 -0.26(-1.26%)
Apr 11, 2008 21.04 21.41 20.91 21.01 311,609 -0.46(-2.17%)
Apr 10, 2008 21.04 21.47 20.94 21.47 350,473 +0.39(+1.87%)
Apr 09, 2008 21.69 21.80 21.04 21.08 533,887 -0.48(-2.22%)
Apr 08, 2008 21.56 21.67 21.18 21.56 500,336 -0.16(-0.76%)
Apr 07, 2008 21.28 21.89 21.28 21.72 894,007 +0.65(+3.09%)
Apr 04, 2008 21.02 21.15 20.62 21.07 405,128 -0.01(-0.07%)
Apr 03, 2008 20.65 21.26 20.54 21.09 583,678 +0.34(+1.62%)
Apr 02, 2008 20.52 20.93 20.37 20.75 502,713 +0.16(+0.80%)
Apr 01, 2008 19.81 20.63 19.79 20.59 615,809 +0.56(+2.79%)
Mar 31, 2008 19.76 20.13 19.50 20.03 747,904 +0.14(+0.72%)
Mar 28, 2008 20.29 20.29 19.72 19.89 661,056 -0.40(-1.97%)
Mar 27, 2008 20.57 20.72 20.24 20.29 425,828 -0.32(-1.56%)
Mar 26, 2008 20.88 21.04 20.45 20.61 1,027,374 -0.39(-1.84%)
Mar 25, 2008 20.27 21.02 20.21 20.99 1,236,651 +0.73(+3.60%)
Mar 24, 2008 19.41 20.69 19.34 20.27 915,536 +0.94(+4.85%)
Mar 21, 2008 18.96 19.41 18.78 19.33 768,924 +0.00(+0.00%)
Mar 20, 2008 18.96 19.41 18.78 19.33 768,924 +0.45(+2.39%)
Mar 19, 2008 19.29 19.84 18.88 18.88 780,002 -0.27(-1.42%)
Mar 18, 2008 18.79 19.18 18.63 19.15 661,104 +0.60(+3.24%)
Mar 17, 2008 18.24 18.86 18.22 18.55 481,128 -0.09(-0.46%)
Mar 14, 2008 19.55 19.55 18.45 18.63 604,206 -0.72(-3.73%)
Mar 13, 2008 18.99 19.51 18.66 19.36 490,970 +0.17(+0.89%)
Mar 12, 2008 19.13 19.51 18.96 19.18 419,393 +0.00(+0.00%)
Mar 11, 2008 19.16 19.21 18.61 19.18 697,030 +0.69(+3.71%)
Mar 10, 2008 18.81 19.10 18.46 18.50 663,760 -0.34(-1.79%)
Mar 07, 2008 19.41 19.61 18.81 18.83 579,580 -0.72(-3.66%)
Mar 06, 2008 19.70 19.92 19.46 19.55 495,862 -0.21(-1.09%)
Mar 05, 2008 19.72 20.01 19.46 19.76 467,903 +0.22(+1.13%)
Mar 04, 2008 19.35 19.71 19.23 19.54 581,236 -0.02(-0.11%)
Mar 03, 2008 19.54 19.64 19.19 19.56 436,078 -0.04(-0.18%)
Feb 29, 2008 20.13 20.18 19.55 19.60 536,404 -0.62(-3.04%)
Feb 28, 2008 20.36 20.75 20.14 20.21 500,806 -0.39(-1.88%)
Feb 27, 2008 20.32 20.70 20.25 20.60 536,404 +0.02(+0.10%)
Feb 26, 2008 20.34 20.71 20.32 20.58 544,652 +0.14(+0.66%)
Feb 25, 2008 19.93 20.49 19.75 20.44 563,664 +0.46(+2.29%)
Feb 22, 2008 19.86 19.99 19.65 19.99 575,058 +0.19(+0.98%)
Feb 21, 2008 20.50 20.67 19.77 19.79 489,711 -0.63(-3.08%)
Feb 20, 2008 19.95 20.42 19.94 20.42 733,519 +0.41(+2.07%)
Feb 19, 2008 20.41 20.46 19.85 20.01 735,895 -0.19(-0.92%)
Feb 18, 2008 20.34 20.51 20.06 20.19 0 +0.00(+0.00%)
Feb 15, 2008 20.34 20.51 20.06 20.19 364,083 -0.26(-1.29%)
Feb 14, 2008 20.77 20.83 20.34 20.46 320,556 -0.32(-1.55%)
Feb 13, 2008 20.95 21.34 20.69 20.78 480,764 -0.04(-0.21%)
Feb 12, 2008 20.89 21.25 20.69 20.82 411,704 +0.07(+0.34%)
Feb 11, 2008 20.99 20.99 20.31 20.75 384,024 -0.26(-1.23%)
Feb 08, 2008 20.87 21.21 20.82 21.01 365,803 +0.07(+0.34%)
Feb 07, 2008 21.27 21.59 20.68 20.94 660,824 -0.47(-2.21%)
Feb 06, 2008 21.19 21.54 20.92 21.41 915,396 +0.24(+1.12%)
Feb 05, 2008 21.75 22.01 21.13 21.17 491,389 -0.66(-3.01%)
Feb 04, 2008 21.82 22.10 21.54 21.83 598,055 -0.01(-0.07%)
Feb 01, 2008 21.23 21.93 20.97 21.85 688,085 +0.63(+2.97%)
Jan 31, 2008 20.65 21.42 20.54 21.22 711,011 +0.25(+1.19%)
Jan 30, 2008 21.49 21.57 20.92 20.97 908,546 -0.55(-2.56%)
Jan 29, 2008 22.21 22.21 21.38 21.52 869,376 -0.58(-2.62%)
Jan 28, 2008 22.32 22.32 21.40 22.10 921,847 -0.40(-1.78%)
Jan 25, 2008 22.64 22.96 22.33 22.50 990,048 -0.03(-0.13%)
Jan 24, 2008 22.89 23.96 22.33 22.53 1,899,643 +0.87(+4.00%)
Jan 23, 2008 19.96 21.75 19.81 21.66 882,125 +1.47(+7.26%)
Jan 22, 2008 20.53 21.04 20.10 20.19 1,147,712 -1.05(-4.95%)
Jan 21, 2008 21.62 21.73 21.07 21.25 0 +0.00(+0.00%)
Jan 18, 2008 21.62 21.73 21.07 21.25 660,824 -0.28(-1.30%)
Jan 17, 2008 22.22 22.39 21.50 21.52 646,704 -0.66(-2.97%)
Jan 16, 2008 22.03 22.70 21.82 22.18 630,208 +0.08(+0.36%)
Jan 15, 2008 22.47 22.47 21.76 22.10 716,603 -0.63(-2.77%)
Jan 14, 2008 22.42 22.83 22.30 22.73 422,608 +0.52(+2.32%)
Jan 11, 2008 21.99 22.41 21.82 22.22 467,763 +0.24(+1.07%)
Jan 10, 2008 22.04 22.23 21.57 21.98 804,676 -0.18(-0.81%)
Jan 09, 2008 22.17 22.38 21.67 22.16 816,000 -0.05(-0.23%)
Jan 08, 2008 23.09 23.15 22.07 22.21 600,571 -0.72(-3.12%)
Jan 07, 2008 22.81 23.32 22.54 22.93 559,483 +0.15(+0.66%)
Jan 04, 2008 22.54 23.13 22.50 22.78 656,350 -0.02(-0.09%)
Jan 03, 2008 23.03 23.04 22.61 22.80 707,656 -0.24(-1.03%)
Jan 02, 2008 23.73 23.78 22.82 23.03 635,800 -0.82(-3.42%)
Jan 01, 2008 24.20 24.28 23.78 23.85 0 +0.00(+0.00%)
Dec 31, 2007 24.20 24.24 23.78 23.85 726,809 -0.43(-1.77%)
Dec 28, 2007 24.12 24.33 23.63 24.28 560,030 +0.36(+1.53%)
Dec 27, 2007 24.06 24.13 23.68 23.91 461,053 -0.11(-0.45%)
Dec 26, 2007 23.90 24.14 23.81 24.02 261,981 +0.09(+0.36%)
Dec 24, 2007 24.01 24.10 23.63 23.93 168,456 -0.12(-0.51%)
Dec 21, 2007 23.82 24.22 23.79 24.06 641,672 +0.21(+0.87%)
Dec 20, 2007 24.04 24.06 23.46 23.85 439,804 +0.03(+0.12%)
Dec 19, 2007 23.83 23.97 23.63 23.82 400,101 -0.09(-0.39%)
Dec 18, 2007 23.41 23.97 23.23 23.91 468,742 +0.82(+3.56%)
Dec 17, 2007 23.96 23.96 23.06 23.09 528,296 -0.94(-3.93%)
Dec 14, 2007 24.82 24.82 23.91 24.03 543,534 -0.39(-1.61%)
Dec 13, 2007 24.32 24.61 24.29 24.43 377,174 -0.12(-0.50%)
Dec 12, 2007 24.86 25.17 24.06 24.55 388,840 +0.20(+0.82%)
Dec 11, 2007 25.43 25.65 24.33 24.35 366,410 -0.97(-3.84%)
Dec 10, 2007 25.05 25.37 24.91 25.32 292,177 +0.27(+1.09%)
Dec 07, 2007 25.41 25.51 24.89 25.05 553,459 -0.35(-1.38%)
Dec 06, 2007 24.80 25.49 24.71 25.40 620,842 +0.50(+2.01%)
Dec 05, 2007 25.11 25.43 24.56 24.90 883,801 +0.10(+0.40%)
Dec 04, 2007 24.56 25.07 24.56 24.80 596,098 +0.24(+0.99%)
Dec 03, 2007 24.53 25.21 24.41 24.56 882,963 -0.06(-0.26%)
Nov 30, 2007 23.71 24.62 23.71 24.62 1,197,088 +1.12(+4.78%)
Nov 29, 2007 22.98 23.74 22.98 23.50 411,704 +0.36(+1.58%)
Nov 28, 2007 22.50 23.20 22.25 23.13 714,646 +0.63(+2.80%)
Nov 27, 2007 22.03 22.81 22.03 22.50 592,358 +0.53(+2.41%)
Nov 26, 2007 22.43 22.60 21.93 21.97 422,049 -0.44(-1.98%)
Nov 23, 2007 22.31 22.59 22.14 22.42 137,700 +0.21(+0.97%)
Nov 21, 2007 22.29 22.35 21.77 22.20 564,084 -0.19(-0.86%)
Nov 20, 2007 22.60 22.90 22.07 22.40 653,834 -0.16(-0.73%)
Nov 19, 2007 23.23 23.23 22.48 22.56 1,165,921 -0.77(-3.28%)
Nov 16, 2007 23.80 23.89 23.20 23.33 630,488 -0.34(-1.45%)
Nov 15, 2007 23.86 23.96 23.51 23.67 912,879 -0.14(-0.57%)
Nov 14, 2007 23.93 24.04 23.65 23.81 572,751 -0.05(-0.21%)
Nov 13, 2007 23.82 24.03 23.33 23.86 1,362,749 +0.30(+1.28%)
Nov 12, 2007 22.85 23.79 22.85 23.56 907,441 +0.64(+2.81%)
Nov 09, 2007 23.20 23.25 22.63 22.91 1,154,730 -0.52(-2.20%)
Nov 08, 2007 23.95 24.04 23.09 23.43 1,108,596 -0.41(-1.74%)
Nov 07, 2007 24.19 24.56 23.78 23.84 809,730 -0.97(-3.89%)
Nov 06, 2007 24.85 25.07 24.31 24.81 650,011 -0.20(-0.80%)
Nov 05, 2007 25.66 25.66 24.74 25.01 919,869 -1.08(-4.14%)
Nov 02, 2007 26.07 26.23 25.14 26.09 1,141,868 +0.01(+0.05%)
Nov 01, 2007 25.38 27.35 24.77 26.07 2,027,627 +1.03(+4.11%)
Oct 31, 2007 25.34 25.57 24.27 25.04 1,020,664 -0.43(-1.68%)
Oct 30, 2007 25.59 25.99 25.47 25.47 264,357 -0.18(-0.70%)
Oct 29, 2007 25.75 25.95 25.46 25.65 337,611 +0.04(+0.14%)
Oct 26, 2007 26.30 26.47 25.19 25.62 613,432 -0.52(-2.00%)
Oct 25, 2007 26.57 26.57 25.76 26.14 485,937 -0.36(-1.35%)
Oct 24, 2007 26.43 26.64 25.93 26.50 369,345 -0.05(-0.19%)
Oct 23, 2007 26.12 26.59 26.02 26.55 467,484 +0.49(+1.89%)
Oct 22, 2007 24.80 26.22 24.71 26.05 801,321 +1.09(+4.39%)
Oct 19, 2007 25.84 25.85 24.96 24.96 540,738 -0.92(-3.57%)
Oct 18, 2007 25.92 26.23 25.76 25.88 323,492 -0.11(-0.41%)
Oct 17, 2007 26.35 26.36 25.66 25.99 404,854 -0.16(-0.60%)
Oct 16, 2007 26.57 26.75 25.97 26.14 637,478 -0.63(-2.35%)
Oct 15, 2007 27.21 27.33 26.64 26.77 482,022 -0.49(-1.78%)
Oct 12, 2007 27.02 27.47 26.97 27.26 344,601 +0.26(+0.95%)
Oct 11, 2007 26.91 27.50 26.77 27.00 510,122 +0.10(+0.37%)
Oct 10, 2007 27.11 27.18 26.76 26.90 327,126 -0.23(-0.84%)
Oct 09, 2007 26.82 27.23 26.70 27.13 622,240 +0.45(+1.69%)
Oct 08, 2007 26.92 28.96 26.55 26.68 551,642 -0.30(-1.11%)
Oct 05, 2007 26.45 27.00 26.35 26.98 477,968 +0.77(+2.95%)
Oct 04, 2007 25.98 26.28 25.78 26.21 557,234 +0.36(+1.41%)
Oct 03, 2007 25.93 26.25 25.73 25.84 442,040 -0.18(-0.69%)
Oct 02, 2007 25.94 26.17 25.58 26.02 685,289 +0.04(+0.14%)
Oct 01, 2007 25.42 25.99 25.42 25.99 690,461 +0.57(+2.25%)
Sep 28, 2007 26.28 26.43 24.99 25.42 1,376,449 -0.87(-3.29%)
Sep 27, 2007 26.55 26.64 26.10 26.28 1,979,677 -0.12(-0.46%)
Sep 26, 2007 26.36 26.57 25.94 26.40 1,089,724 +0.23(+0.87%)
Sep 25, 2007 27.04 27.05 26.09 26.17 1,199,465 -1.02(-3.74%)
Sep 24, 2007 28.26 28.34 27.12 27.19 660,684 -0.95(-3.38%)
Sep 21, 2007 27.65 28.19 27.60 28.14 1,070,012 +0.62(+2.26%)
Sep 20, 2007 28.26 28.35 27.47 27.52 1,251,610 -0.72(-2.56%)
Sep 19, 2007 28.62 28.91 28.11 28.24 867,026 -0.36(-1.25%)
Sep 18, 2007 26.87 28.68 26.84 28.60 807,052 +1.99(+7.47%)
Sep 17, 2007 26.79 26.93 26.59 26.61 347,677 -0.24(-0.88%)
Sep 14, 2007 26.35 26.94 26.26 26.85 528,296 +0.31(+1.16%)
Sep 13, 2007 27.02 27.02 26.47 26.54 549,685 -0.31(-1.15%)
Sep 12, 2007 27.23 27.48 26.79 26.85 621,960 -0.41(-1.52%)
Sep 11, 2007 26.86 27.27 26.82 27.26 517,252 +0.52(+1.93%)
Sep 10, 2007 26.79 27.05 26.35 26.75 769,587 +0.06(+0.24%)
Sep 07, 2007 27.83 27.85 26.59 26.68 1,067,356 -1.43(-5.09%)
Sep 06, 2007 28.24 28.46 27.90 28.11 418,834 -0.11(-0.41%)
Sep 05, 2007 28.37 28.61 28.08 28.23 432,953 -0.39(-1.37%)
Sep 04, 2007 28.68 28.84 28.20 28.62 373,679 -0.24(-0.82%)
Aug 31, 2007 28.93 29.27 28.73 28.86 617,207 +0.20(+0.70%)
Aug 30, 2007 28.00 28.88 27.98 28.66 607,421 +0.37(+1.32%)
Aug 29, 2007 27.57 28.30 27.57 28.28 402,338 +0.86(+3.13%)
Aug 28, 2007 27.99 28.18 27.42 27.43 490,550 -0.74(-2.62%)
Aug 27, 2007 28.46 28.76 28.09 28.16 464,967 -0.33(-1.15%)
Aug 24, 2007 27.83 28.51 27.73 28.49 581,978 +0.58(+2.08%)
Aug 23, 2007 28.14 28.21 27.56 27.91 558,632 -0.16(-0.59%)
Aug 22, 2007 27.65 28.38 27.65 28.08 554,578 +0.69(+2.51%)
Aug 21, 2007 27.72 27.97 27.39 27.39 802,160 -0.67(-2.40%)
Aug 20, 2007 27.69 28.29 27.25 28.06 641,672 +0.49(+1.79%)
Aug 17, 2007 27.48 28.33 26.49 27.57 687,665 +0.09(+0.31%)
Aug 16, 2007 26.62 27.50 26.28 27.48 823,549 +0.82(+3.09%)
Aug 15, 2007 27.00 27.80 26.35 26.66 802,160 -0.46(-1.69%)
Aug 14, 2007 28.00 28.28 27.07 27.12 783,986 -0.85(-3.04%)
Aug 13, 2007 28.79 29.28 27.35 27.97 1,107,618 -0.50(-1.76%)
Aug 10, 2007 25.43 28.72 24.66 28.47 1,287,677 +3.04(+11.95%)
Aug 09, 2007 26.75 28.04 25.34 25.43 1,460,607 -1.85(-6.77%)
Aug 08, 2007 28.08 28.75 26.90 27.28 1,171,226 -0.53(-1.90%)
Aug 07, 2007 28.12 28.33 27.37 27.80 1,484,093 -0.49(-1.74%)
Aug 06, 2007 28.20 28.38 27.45 28.30 960,690 +0.16(+0.58%)
Aug 03, 2007 28.47 29.11 28.11 28.13 765,672 -0.98(-3.37%)
Aug 02, 2007 28.90 29.49 28.77 29.11 867,445 +0.21(+0.72%)
Aug 01, 2007 28.86 29.02 28.42 28.91 1,102,725 +0.02(+0.07%)
Jul 31, 2007 28.85 29.62 28.67 28.88 1,093,778 +0.16(+0.55%)
Jul 30, 2007 28.07 28.98 27.90 28.73 1,100,209 +0.65(+2.32%)
Jul 27, 2007 29.36 29.46 27.28 28.08 1,955,072 -1.46(-4.94%)
Jul 26, 2007 30.49 31.44 28.81 29.54 2,590,593 -4.41(-13.00%)
Jul 25, 2007 33.91 34.37 33.56 33.95 611,755 +0.19(+0.55%)
Jul 24, 2007 34.12 34.37 33.58 33.76 629,649 -0.55(-1.61%)
Jul 23, 2007 34.38 34.64 34.24 34.31 477,689 -0.10(-0.29%)
Jul 20, 2007 34.76 34.83 33.99 34.41 409,747 -0.54(-1.54%)
Jul 19, 2007 34.48 35.15 34.48 34.95 467,344 +0.66(+1.92%)
Jul 18, 2007 34.42 34.69 34.14 34.29 462,031 -0.21(-0.60%)
Jul 17, 2007 34.26 34.96 34.06 34.50 595,958 +0.40(+1.17%)
Jul 16, 2007 33.92 34.26 33.81 34.10 496,701 +0.15(+0.44%)
Jul 13, 2007 33.77 34.00 33.75 33.95 424,286 +0.21(+0.64%)
Jul 12, 2007 33.40 33.78 33.38 33.73 509,563 +0.46(+1.40%)
Jul 11, 2007 33.21 33.44 32.98 33.27 591,065 +0.09(+0.28%)
Jul 10, 2007 33.50 33.53 33.01 33.18 707,796 -0.59(-1.76%)
Jul 09, 2007 33.33 34.33 33.09 33.77 1,018,427 -0.47(-1.38%)
Jul 06, 2007 34.34 34.41 33.96 34.24 727,228 -0.27(-0.79%)
Jul 05, 2007 34.39 34.69 34.39 34.51 307,415 +0.04(+0.10%)
Jul 03, 2007 34.36 34.74 34.36 34.48 360,259 +0.13(+0.37%)
Jul 02, 2007 34.26 34.47 34.11 34.35 583,935 +0.24(+0.71%)
Jun 29, 2007 34.18 34.40 33.94 34.11 482,861 +0.10(+0.29%)
Jun 28, 2007 34.26 34.44 33.88 34.01 432,953 -0.26(-0.75%)
Jun 27, 2007 33.88 34.29 33.45 34.26 383,884 +0.38(+1.12%)
Jun 26, 2007 33.56 34.14 33.56 33.88 633,004 +0.44(+1.33%)
Jun 25, 2007 33.98 34.15 33.41 33.44 364,033 -0.49(-1.45%)
Jun 22, 2007 33.62 34.01 33.41 33.93 719,958 +0.23(+0.68%)
Jun 21, 2007 33.83 33.98 33.36 33.71 602,249 -0.31(-0.93%)
Jun 20, 2007 34.44 34.67 34.02 34.02 602,668 -0.33(-0.96%)
Jun 19, 2007 34.23 34.49 34.13 34.35 380,809 +0.02(+0.06%)
Jun 18, 2007 34.20 34.44 34.10 34.33 580,580 +0.15(+0.44%)
Jun 15, 2007 34.34 34.39 34.16 34.18 720,937 -0.12(-0.35%)
Jun 14, 2007 34.34 34.44 33.96 34.30 574,289 -0.27(-0.79%)
Jun 13, 2007 34.26 34.69 34.21 34.57 469,441 +0.48(+1.41%)
Jun 12, 2007 33.98 34.38 33.63 34.09 684,170 +0.04(+0.11%)
Jun 11, 2007 33.05 34.26 33.00 34.06 610,916 +0.99(+3.01%)
Jun 08, 2007 32.80 33.10 32.60 33.06 433,513 +0.16(+0.50%)
Jun 07, 2007 33.48 33.49 32.90 32.90 465,107 -0.70(-2.09%)
Jun 06, 2007 34.29 34.30 33.54 33.60 469,751 -0.77(-2.25%)
Jun 05, 2007 34.49 34.56 34.17 34.37 385,003 -0.14(-0.41%)
Jun 04, 2007 34.48 34.62 34.32 34.51 430,856 -0.11(-0.31%)
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.