Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

3M Co (NY: MMM )

169.04 USD -1.63 (-0.96%)
Official Closing Price Updated: 4:36 PM EST, Jan 22, 2021 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 67.28 68.60 67.12 68.31 7,093,822 +1.99(+3.00%)
Sep 29, 2008 68.93 68.93 65.51 66.32 8,047,902 -3.13(-4.51%)
Sep 26, 2008 68.80 69.69 68.25 69.45 0 -0.28(-0.40%)
Sep 25, 2008 68.82 70.03 68.82 69.73 5,291,234 +1.16(+1.69%)
Sep 24, 2008 69.41 70.25 67.89 68.57 5,756,384 -0.43(-0.62%)
Sep 23, 2008 70.77 71.03 69.00 69.00 5,786,227 -1.70(-2.40%)
Sep 22, 2008 72.78 73.99 70.35 70.70 5,715,346 -1.98(-2.72%)
Sep 19, 2008 74.24 74.71 71.01 72.68 0 +2.18(+3.09%)
Sep 18, 2008 69.51 71.24 68.03 70.50 10,870,303 +1.65(+2.40%)
Sep 17, 2008 68.33 69.93 67.85 68.85 8,859,024 -0.88(-1.26%)
Sep 16, 2008 68.47 70.32 68.32 69.73 8,606,625 +0.85(+1.23%)
Sep 15, 2008 68.02 70.25 68.01 68.88 6,903,869 -1.27(-1.81%)
Sep 12, 2008 69.85 70.48 69.25 70.15 5,702,000 +0.21(+0.30%)
Sep 11, 2008 68.24 70.07 68.18 69.94 5,187,058 +1.26(+1.83%)
Sep 10, 2008 69.97 70.12 68.49 68.68 5,740,851 -0.77(-1.11%)
Sep 09, 2008 70.50 71.00 69.31 69.45 6,627,818 -1.73(-2.43%)
Sep 08, 2008 70.50 71.99 70.13 71.18 6,063,314 +1.99(+2.88%)
Sep 05, 2008 69.49 69.75 68.51 69.19 0 -0.55(-0.79%)
Sep 04, 2008 70.23 70.44 69.45 69.74 6,032,159 -1.09(-1.54%)
Sep 03, 2008 70.31 71.30 69.79 70.83 5,710,989 -0.29(-0.41%)
Sep 02, 2008 72.38 73.63 70.80 71.12 4,766,759 -0.48(-0.67%)
Aug 29, 2008 72.14 72.55 71.51 71.60 3,440,090 -0.90(-1.24%)
Aug 28, 2008 71.01 72.66 70.91 72.50 3,889,515 +1.78(+2.52%)
Aug 27, 2008 70.69 71.22 70.13 70.72 3,481,270 +0.00(+0.00%)
Aug 26, 2008 70.47 71.30 70.24 70.72 2,761,040 -0.01(-0.01%)
Aug 25, 2008 71.47 71.94 70.28 70.73 3,733,178 -1.55(-2.14%)
Aug 22, 2008 70.91 72.71 70.54 72.28 3,062,316 +1.37(+1.93%)
Aug 21, 2008 70.26 71.29 69.75 70.91 2,977,937 +0.22(+0.31%)
Aug 20, 2008 71.24 71.43 70.29 70.69 2,930,660 -0.62(-0.87%)
Aug 19, 2008 72.15 72.31 70.85 71.31 3,688,192 -1.14(-1.57%)
Aug 18, 2008 73.59 73.90 72.04 72.45 4,294,466 -1.04(-1.42%)
Aug 15, 2008 73.09 74.10 73.09 73.49 0 +0.45(+0.62%)
Aug 14, 2008 72.55 73.87 72.21 73.04 2,992,086 +0.08(+0.11%)
Aug 13, 2008 73.49 73.94 72.20 72.96 3,847,540 -0.64(-0.87%)
Aug 12, 2008 74.54 74.54 73.38 73.60 4,087,561 -0.78(-1.05%)
Aug 11, 2008 73.19 74.68 73.18 74.38 5,461,496 +0.90(+1.22%)
Aug 08, 2008 71.14 73.91 71.14 73.48 5,424,857 +2.30(+3.23%)
Aug 07, 2008 71.33 72.04 70.65 71.18 4,324,180 -0.63(-0.88%)
Aug 06, 2008 71.75 72.08 70.84 71.81 3,928,941 -0.07(-0.10%)
Aug 05, 2008 70.23 72.03 70.00 71.88 4,878,568 +2.13(+3.05%)
Aug 04, 2008 70.03 70.44 69.35 69.75 2,279,603 -0.40(-0.57%)
Aug 01, 2008 70.53 71.06 69.84 70.15 3,026,321 -0.24(-0.34%)
Jul 31, 2008 70.84 71.25 70.29 70.39 4,254,180 -0.91(-1.28%)
Jul 30, 2008 70.75 71.44 70.05 71.30 3,860,115 +0.81(+1.15%)
Jul 29, 2008 69.77 70.57 69.55 70.49 3,599,573 +0.86(+1.24%)
Jul 28, 2008 70.87 70.99 69.39 69.63 4,832,600 -1.32(-1.86%)
Jul 25, 2008 71.53 71.90 70.23 70.95 4,947,487 -0.10(-0.14%)
Jul 24, 2008 72.40 72.77 70.91 71.05 6,514,938 +0.25(+0.35%)
Jul 23, 2008 70.47 71.06 70.06 70.80 4,189,564 +0.50(+0.71%)
Jul 22, 2008 68.12 70.45 68.10 70.30 5,804,789 +1.57(+2.28%)
Jul 21, 2008 69.36 69.70 67.92 68.73 3,354,586 -0.21(-0.30%)
Jul 18, 2008 69.48 69.53 68.30 68.94 4,473,820 -0.51(-0.73%)
Jul 17, 2008 69.22 69.58 67.54 69.45 5,856,251 +0.81(+1.18%)
Jul 16, 2008 67.90 68.67 67.28 68.64 4,636,454 +0.95(+1.40%)
Jul 15, 2008 68.61 68.67 67.26 67.69 8,229,925 -1.33(-1.93%)
Jul 14, 2008 69.41 70.00 68.65 69.02 5,117,899 +0.30(+0.44%)
Jul 11, 2008 68.27 69.38 67.76 68.72 6,262,328 -0.20(-0.29%)
Jul 10, 2008 68.79 69.75 68.30 68.92 5,286,174 +0.28(+0.41%)
Jul 09, 2008 70.10 71.21 68.56 68.64 6,226,546 -2.39(-3.36%)
Jul 08, 2008 69.92 71.17 69.52 71.03 5,163,744 +1.18(+1.69%)
Jul 07, 2008 69.89 70.88 69.28 69.85 4,913,263 +0.39(+0.56%)
Jul 04, 2008 68.77 69.96 68.68 69.46 3,083,525 +0.00(+0.00%)
Jul 03, 2008 68.77 69.96 68.68 69.46 3,083,525 +0.98(+1.43%)
Jul 02, 2008 70.18 70.18 68.48 68.48 4,661,189 -1.30(-1.86%)
Jul 01, 2008 68.66 70.05 67.57 69.78 6,353,017 +0.19(+0.27%)
Jun 30, 2008 69.48 69.69 68.61 69.59 5,333,736 +0.08(+0.12%)
Jun 27, 2008 70.48 70.48 68.89 69.51 7,481,628 -0.75(-1.07%)
Jun 26, 2008 72.29 72.30 70.24 70.26 7,371,756 -2.31(-3.18%)
Jun 25, 2008 72.40 73.24 72.30 72.57 4,846,211 +0.14(+0.19%)
Jun 24, 2008 72.84 73.46 72.40 72.43 4,535,127 -0.53(-0.73%)
Jun 23, 2008 73.35 73.44 72.80 72.96 3,004,379 -0.06(-0.08%)
Jun 20, 2008 74.00 74.00 72.62 73.02 7,367,730 -1.10(-1.48%)
Jun 19, 2008 74.21 74.45 73.75 74.12 3,544,082 -0.18(-0.24%)
Jun 18, 2008 74.64 75.23 74.18 74.30 3,561,342 -0.67(-0.89%)
Jun 17, 2008 75.44 75.70 74.85 74.97 3,561,633 -0.23(-0.31%)
Jun 16, 2008 75.76 76.12 75.09 75.20 4,156,421 -0.92(-1.21%)
Jun 13, 2008 76.19 76.53 75.38 76.12 3,915,084 +0.57(+0.75%)
Jun 12, 2008 75.50 76.42 75.25 75.55 3,791,563 +0.28(+0.37%)
Jun 11, 2008 76.00 76.00 75.05 75.27 4,905,486 -0.73(-0.96%)
Jun 10, 2008 75.76 76.29 75.13 76.00 2,995,564 +0.18(+0.24%)
Jun 09, 2008 75.32 76.07 74.75 75.82 4,402,372 +0.96(+1.28%)
Jun 06, 2008 76.73 77.02 74.85 74.86 5,984,329 -2.64(-3.41%)
Jun 05, 2008 76.59 77.61 76.36 77.50 3,805,774 +1.14(+1.49%)
Jun 04, 2008 76.17 77.41 75.80 76.36 4,667,782 +0.13(+0.17%)
Jun 03, 2008 76.50 76.66 75.50 76.23 4,847,907 -0.02(-0.03%)
Jun 02, 2008 77.41 77.49 75.80 76.25 3,942,519 -1.31(-1.69%)
May 30, 2008 76.91 77.85 76.91 77.56 3,486,653 -0.20(-0.26%)
May 29, 2008 76.60 78.20 76.60 77.76 3,433,045 +0.86(+1.12%)
May 28, 2008 76.34 77.01 76.31 76.90 3,681,532 +0.73(+0.96%)
May 27, 2008 75.73 76.74 75.56 76.17 2,788,985 +0.36(+0.47%)
May 26, 2008 76.24 76.26 75.50 75.81 0 +0.00(+0.00%)
May 23, 2008 76.24 76.26 75.50 75.81 2,879,027 -0.83(-1.08%)
May 22, 2008 76.37 76.81 75.87 76.64 3,843,123 +0.52(+0.68%)
May 21, 2008 77.51 77.53 75.83 76.12 4,429,747 -1.41(-1.82%)
May 20, 2008 79.04 79.06 77.08 77.53 5,215,310 -1.52(-1.92%)
May 19, 2008 78.66 79.89 78.48 79.05 3,141,900 +0.39(+0.50%)
May 16, 2008 77.99 78.82 77.46 78.66 4,147,599 +0.80(+1.03%)
May 15, 2008 77.70 78.12 77.18 77.86 3,473,852 +0.13(+0.17%)
May 14, 2008 77.68 78.63 77.18 77.73 2,922,650 +0.55(+0.71%)
May 13, 2008 77.72 78.34 76.91 77.18 3,407,333 -0.49(-0.63%)
May 12, 2008 76.67 77.67 75.95 77.67 3,552,081 +1.35(+1.77%)
May 09, 2008 75.99 76.67 75.82 76.32 2,361,013 -0.63(-0.82%)
May 08, 2008 77.12 77.36 76.47 76.95 3,795,991 +0.27(+0.35%)
May 07, 2008 77.95 78.13 76.49 76.68 4,089,132 -1.08(-1.39%)
May 06, 2008 77.44 77.87 76.75 77.76 2,891,307 +0.21(+0.27%)
May 05, 2008 78.62 78.78 77.35 77.55 3,845,824 -1.00(-1.27%)
May 02, 2008 78.44 79.45 78.22 78.55 3,756,579 +0.71(+0.91%)
May 01, 2008 76.94 78.05 76.58 77.84 3,783,676 +0.94(+1.22%)
Apr 30, 2008 77.00 78.24 76.85 76.90 4,690,834 +0.04(+0.05%)
Apr 29, 2008 77.19 77.73 76.78 76.86 3,603,095 -0.27(-0.35%)
Apr 28, 2008 77.60 77.98 76.88 77.13 5,155,099 -0.69(-0.89%)
Apr 25, 2008 78.85 78.87 76.46 77.82 5,551,328 -1.31(-1.66%)
Apr 24, 2008 81.19 81.19 77.55 79.13 6,323,327 -1.37(-1.70%)
Apr 23, 2008 81.52 81.68 80.43 80.50 3,026,415 -0.68(-0.84%)
Apr 22, 2008 82.15 82.20 80.53 81.18 2,724,346 -1.16(-1.41%)
Apr 21, 2008 83.00 83.04 81.90 82.34 2,907,838 -0.56(-0.68%)
Apr 18, 2008 81.84 83.22 81.17 82.90 4,716,566 +2.25(+2.79%)
Apr 17, 2008 80.57 81.06 79.28 80.65 3,207,100 -0.04(-0.05%)
Apr 16, 2008 79.35 81.19 79.12 80.69 5,284,751 +1.85(+2.35%)
Apr 15, 2008 78.61 78.94 78.27 78.84 2,672,541 +0.58(+0.74%)
Apr 14, 2008 78.29 79.04 77.71 78.26 4,447,797 -0.21(-0.27%)
Apr 11, 2008 78.80 79.08 78.13 78.47 5,613,152 -1.88(-2.34%)
Apr 10, 2008 79.69 80.91 79.45 80.35 3,747,215 +0.76(+0.95%)
Apr 09, 2008 79.99 80.12 78.80 79.59 2,967,083 -0.29(-0.36%)
Apr 08, 2008 79.50 80.26 79.48 79.88 3,469,359 -0.31(-0.39%)
Apr 07, 2008 80.95 81.62 80.16 80.19 3,081,554 -0.33(-0.41%)
Apr 04, 2008 80.30 81.07 79.42 80.52 2,800,613 +0.35(+0.44%)
Apr 03, 2008 80.59 81.00 79.83 80.17 3,280,528 -0.74(-0.91%)
Apr 02, 2008 81.24 81.58 80.59 80.91 2,871,638 -0.41(-0.50%)
Apr 01, 2008 79.61 81.53 79.44 81.32 4,814,726 +2.17(+2.74%)
Mar 31, 2008 78.06 79.48 78.06 79.15 3,505,519 +1.20(+1.54%)
Mar 28, 2008 78.39 78.94 77.85 77.95 2,006,402 +0.09(+0.12%)
Mar 27, 2008 78.80 79.11 77.86 77.86 3,600,184 -0.80(-1.02%)
Mar 26, 2008 78.73 78.77 77.88 78.66 3,700,273 -0.32(-0.41%)
Mar 25, 2008 78.83 79.25 78.27 78.98 3,888,458 +0.34(+0.43%)
Mar 24, 2008 78.15 79.21 77.91 78.64 4,342,159 +0.66(+0.85%)
Mar 21, 2008 78.50 79.47 77.46 77.98 6,934,247 -0.00(-0.00%)
Mar 20, 2008 78.50 79.47 77.46 77.98 6,934,247 -1.49(-1.87%)
Mar 19, 2008 81.24 81.68 78.54 79.47 4,450,614 -1.48(-1.83%)
Mar 18, 2008 79.84 80.95 79.02 80.95 4,569,214 +2.44(+3.11%)
Mar 17, 2008 75.64 79.26 75.24 78.51 5,050,602 +0.98(+1.26%)
Mar 14, 2008 79.72 79.72 76.62 77.53 4,882,776 -1.55(-1.96%)
Mar 13, 2008 77.49 79.58 77.16 79.08 4,292,237 +0.66(+0.84%)
Mar 12, 2008 77.97 79.44 77.97 78.42 3,961,960 +0.47(+0.60%)
Mar 11, 2008 77.30 78.00 76.00 77.95 4,377,717 +2.47(+3.27%)
Mar 10, 2008 76.73 77.11 75.28 75.48 4,206,228 -1.03(-1.35%)
Mar 07, 2008 77.41 77.99 76.33 76.51 5,199,090 -1.44(-1.85%)
Mar 06, 2008 78.70 79.24 77.89 77.95 4,713,833 -0.98(-1.24%)
Mar 05, 2008 78.91 79.61 77.92 78.93 3,866,487 +0.52(+0.66%)
Mar 04, 2008 77.92 78.73 77.49 78.41 4,390,001 -0.08(-0.10%)
Mar 03, 2008 78.16 78.65 77.62 78.49 2,425,471 +0.09(+0.11%)
Feb 29, 2008 79.65 79.65 78.19 78.40 3,091,245 -1.40(-1.75%)
Feb 28, 2008 80.06 80.28 79.25 79.80 2,701,396 -0.68(-0.84%)
Feb 27, 2008 80.68 81.15 80.09 80.48 2,804,787 -0.81(-1.00%)
Feb 26, 2008 80.60 81.59 80.46 81.29 3,177,637 +0.29(+0.36%)
Feb 25, 2008 79.56 81.04 79.09 81.00 2,936,537 +1.33(+1.67%)
Feb 22, 2008 79.32 79.81 78.24 79.67 3,490,828 +0.71(+0.90%)
Feb 21, 2008 80.06 80.65 78.68 78.96 4,083,960 -0.98(-1.23%)
Feb 20, 2008 79.32 80.20 78.44 79.94 3,242,373 +0.09(+0.11%)
Feb 19, 2008 80.25 80.86 79.56 79.85 3,493,585 -0.10(-0.13%)
Feb 18, 2008 80.14 80.61 79.54 79.95 0 +0.00(+0.00%)
Feb 15, 2008 80.14 80.61 79.54 79.95 3,632,565 -0.34(-0.42%)
Feb 14, 2008 81.24 81.65 80.20 80.29 2,485,610 -1.09(-1.34%)
Feb 13, 2008 79.55 81.51 79.48 81.38 3,780,875 +2.28(+2.88%)
Feb 12, 2008 79.61 79.84 78.60 79.10 3,663,737 -0.18(-0.23%)
Feb 11, 2008 78.38 79.57 77.84 79.28 2,097,234 +0.72(+0.92%)
Feb 08, 2008 78.85 79.19 77.82 78.56 2,821,911 -0.56(-0.71%)
Feb 07, 2008 78.60 79.54 78.28 79.12 3,484,329 -0.06(-0.08%)
Feb 06, 2008 79.47 79.94 78.81 79.18 3,871,055 +0.09(+0.11%)
Feb 05, 2008 79.31 79.91 78.91 79.09 4,802,375 -1.48(-1.84%)
Feb 04, 2008 81.23 81.50 80.49 80.57 3,377,338 -0.64(-0.79%)
Feb 01, 2008 79.79 81.28 79.64 81.21 4,739,733 +1.56(+1.96%)
Jan 31, 2008 77.33 80.00 77.04 79.65 5,432,882 +1.43(+1.83%)
Jan 30, 2008 77.82 79.49 77.49 78.22 4,583,811 +0.20(+0.26%)
Jan 29, 2008 77.80 78.68 76.20 78.02 5,062,450 +0.59(+0.76%)
Jan 28, 2008 76.02 77.52 75.60 77.43 4,611,688 +1.92(+2.54%)
Jan 25, 2008 76.82 76.82 75.07 75.51 3,870,432 -0.22(-0.29%)
Jan 24, 2008 76.40 76.83 75.00 75.73 4,805,803 -0.37(-0.49%)
Jan 23, 2008 73.55 76.23 72.05 76.10 7,000,724 +0.94(+1.25%)
Jan 22, 2008 72.07 75.61 72.07 75.16 6,576,343 +0.25(+0.33%)
Jan 21, 2008 75.47 76.44 74.06 74.91 0 +0.00(+0.00%)
Jan 18, 2008 75.47 76.44 74.06 74.91 7,053,128 -0.05(-0.07%)
Jan 17, 2008 77.38 77.69 74.47 74.96 7,093,002 -2.34(-3.03%)
Jan 16, 2008 76.83 78.58 76.83 77.30 4,467,441 +0.12(+0.16%)
Jan 15, 2008 78.00 78.70 77.03 77.18 4,206,443 -1.32(-1.68%)
Jan 14, 2008 78.13 78.64 77.50 78.50 2,927,555 +0.92(+1.19%)
Jan 11, 2008 79.63 81.06 76.97 77.58 8,414,480 -2.63(-3.28%)
Jan 10, 2008 79.75 80.71 79.02 80.21 6,835,761 +0.02(+0.02%)
Jan 09, 2008 80.20 80.82 78.49 80.19 6,422,264 -0.02(-0.02%)
Jan 08, 2008 81.35 82.07 80.10 80.21 5,711,164 -0.90(-1.11%)
Jan 07, 2008 82.10 82.15 80.77 81.11 4,223,722 -0.65(-0.80%)
Jan 04, 2008 82.00 82.66 81.55 81.76 3,620,279 -0.94(-1.14%)
Jan 03, 2008 82.82 83.48 82.37 82.70 2,724,254 -0.01(-0.01%)
Jan 02, 2008 84.24 84.76 82.23 82.71 4,453,627 -1.61(-1.91%)
Jan 01, 2008 84.65 85.21 84.28 84.32 0 +0.00(+0.00%)
Dec 31, 2007 84.65 85.21 84.28 84.32 1,740,624 -0.77(-0.90%)
Dec 28, 2007 86.12 86.12 84.37 85.09 2,162,663 -0.31(-0.36%)
Dec 27, 2007 86.10 86.50 85.28 85.40 2,279,469 -0.67(-0.78%)
Dec 26, 2007 86.97 86.97 85.75 86.07 2,142,253 -0.19(-0.22%)
Dec 24, 2007 85.52 86.54 85.30 86.26 889,429 +0.21(+0.24%)
Dec 21, 2007 85.81 86.84 84.82 86.05 7,030,996 +1.56(+1.85%)
Dec 20, 2007 84.79 85.32 83.85 84.49 3,398,584 -0.44(-0.52%)
Dec 19, 2007 85.69 85.84 84.11 84.93 3,734,387 -0.92(-1.07%)
Dec 18, 2007 86.21 86.31 85.03 85.85 3,080,403 +0.07(+0.08%)
Dec 17, 2007 85.39 86.70 85.39 85.78 3,731,443 -0.15(-0.17%)
Dec 14, 2007 86.12 87.58 85.88 85.93 3,373,155 -0.99(-1.14%)
Dec 13, 2007 86.41 87.06 85.34 86.92 4,293,993 +0.26(+0.30%)
Dec 12, 2007 88.10 88.70 85.97 86.66 7,253,825 +2.01(+2.37%)
Dec 11, 2007 87.05 87.05 84.65 84.65 4,310,842 -2.09(-2.41%)
Dec 10, 2007 86.26 87.15 86.26 86.74 3,291,869 +0.55(+0.64%)
Dec 07, 2007 84.06 86.53 84.06 86.19 3,709,399 +1.37(+1.62%)
Dec 06, 2007 83.73 85.00 83.56 84.82 2,937,409 +1.06(+1.27%)
Dec 05, 2007 82.69 83.99 82.51 83.76 3,255,746 +1.67(+2.03%)
Dec 04, 2007 81.88 82.94 81.60 82.09 3,188,959 -0.12(-0.15%)
Dec 03, 2007 83.43 83.98 81.94 82.21 4,272,099 -1.05(-1.26%)
Nov 30, 2007 84.44 84.94 82.38 83.26 5,738,672 -0.35(-0.42%)
Nov 29, 2007 83.08 84.10 82.97 83.61 3,226,388 +0.20(+0.24%)
Nov 28, 2007 82.57 83.80 82.04 83.41 4,377,398 +1.29(+1.57%)
Nov 27, 2007 81.58 82.39 80.97 82.12 4,319,078 +1.12(+1.38%)
Nov 26, 2007 82.92 82.95 80.89 81.00 4,067,530 -1.75(-2.11%)
Nov 23, 2007 81.83 82.75 81.06 82.75 1,726,009 +1.51(+1.86%)
Nov 21, 2007 81.60 82.50 81.24 81.24 4,703,255 -0.87(-1.06%)
Nov 20, 2007 81.99 82.68 81.02 82.11 4,429,494 +0.41(+0.50%)
Nov 19, 2007 81.22 82.34 81.04 81.70 5,022,854 +0.13(+0.16%)
Nov 16, 2007 80.13 81.60 79.77 81.57 6,464,724 +1.92(+2.41%)
Nov 15, 2007 80.05 80.76 79.32 79.65 4,203,993 -0.56(-0.70%)
Nov 14, 2007 81.56 81.92 80.05 80.21 3,663,140 -1.02(-1.26%)
Nov 13, 2007 80.05 81.32 79.24 81.23 5,014,578 +2.01(+2.54%)
Nov 12, 2007 79.53 80.29 78.98 79.22 4,726,671 -0.29(-0.36%)
Nov 09, 2007 79.98 81.50 79.18 79.51 9,138,457 -3.32(-4.01%)
Nov 08, 2007 83.34 83.57 81.53 82.83 7,582,984 -0.44(-0.53%)
Nov 07, 2007 85.30 85.30 83.27 83.27 4,484,643 -2.18(-2.55%)
Nov 06, 2007 85.12 85.69 84.20 85.45 3,327,996 +0.40(+0.47%)
Nov 05, 2007 84.94 85.34 83.84 85.05 3,742,738 +0.16(+0.19%)
Nov 02, 2007 84.70 85.00 83.15 84.89 4,917,581 +0.99(+1.18%)
Nov 01, 2007 86.07 86.28 83.88 83.90 4,342,426 -2.46(-2.85%)
Oct 31, 2007 85.98 86.91 85.35 86.36 4,638,600 +0.57(+0.66%)
Oct 30, 2007 85.95 86.23 85.32 85.79 2,791,700 -0.18(-0.21%)
Oct 29, 2007 86.44 86.54 85.26 85.97 3,650,200 -0.16(-0.19%)
Oct 26, 2007 86.48 86.48 85.59 86.13 2,863,100 +0.04(+0.05%)
Oct 25, 2007 86.68 86.82 85.24 86.09 4,088,585 -0.01(-0.01%)
Oct 24, 2007 85.92 86.14 84.40 86.10 5,005,700 +0.17(+0.20%)
Oct 23, 2007 86.87 87.06 84.39 85.93 7,482,788 -0.35(-0.41%)
Oct 22, 2007 85.35 86.71 84.08 86.28 8,993,800 -0.34(-0.39%)
Oct 19, 2007 92.90 93.00 86.29 86.62 15,248,589 -8.11(-8.56%)
Oct 18, 2007 94.28 95.36 93.23 94.73 2,495,800 +0.47(+0.50%)
Oct 17, 2007 94.64 95.04 93.10 94.26 3,415,500 +0.28(+0.30%)
Oct 16, 2007 94.43 94.60 93.51 93.98 2,798,700 -0.41(-0.43%)
Oct 15, 2007 94.18 94.73 93.53 94.39 3,028,800 +0.22(+0.23%)
Oct 12, 2007 94.67 94.90 93.70 94.17 2,621,146 -0.19(-0.20%)
Oct 11, 2007 96.10 96.49 93.92 94.36 3,679,395 -1.46(-1.52%)
Oct 10, 2007 95.12 97.00 95.12 95.82 2,931,536 +0.20(+0.21%)
Oct 09, 2007 94.87 96.00 94.85 95.62 3,459,100 +0.21(+0.22%)
Oct 08, 2007 95.75 95.95 95.01 95.41 2,216,800 -0.44(-0.46%)
Oct 05, 2007 94.75 95.92 94.63 95.85 3,760,200 +1.60(+1.70%)
Oct 04, 2007 94.75 94.89 94.02 94.25 2,409,400 +0.06(+0.06%)
Oct 03, 2007 93.66 94.79 93.47 94.19 2,833,461 +0.30(+0.32%)
Oct 02, 2007 94.35 94.88 93.59 93.89 3,500,000 -0.85(-0.90%)
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.