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

3M Co (NY: MMM )

169.37 USD -1.30 (-0.76%)
Streaming Delayed Price Updated: 3:52 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 (%)
Mar 31, 2010 84.05 84.46 83.35 83.57 4,336,635 -0.72(-0.85%)
Mar 30, 2010 82.36 84.50 82.24 84.29 8,704,528 +2.93(+3.60%)
Mar 29, 2010 81.24 81.69 81.03 81.36 3,102,592 +0.36(+0.44%)
Mar 26, 2010 81.10 81.36 80.75 81.00 3,815,323 +0.07(+0.09%)
Mar 25, 2010 82.01 82.25 80.84 80.93 4,942,499 -0.68(-0.83%)
Mar 24, 2010 81.86 82.30 81.43 81.61 3,102,478 -0.74(-0.90%)
Mar 23, 2010 82.10 82.41 81.16 82.35 4,153,039 +0.51(+0.62%)
Mar 22, 2010 81.50 82.20 81.50 81.84 3,256,630 -0.12(-0.15%)
Mar 19, 2010 83.80 84.00 81.51 81.96 6,876,132 -1.71(-2.04%)
Mar 18, 2010 82.30 83.75 82.00 83.67 4,939,477 +1.49(+1.81%)
Mar 17, 2010 81.93 82.41 81.65 82.18 3,989,680 +0.52(+0.64%)
Mar 16, 2010 81.26 81.66 80.53 81.66 4,242,139 +0.40(+0.49%)
Mar 15, 2010 81.01 81.27 80.78 81.26 2,622,241 -0.12(-0.15%)
Mar 12, 2010 81.57 81.67 80.92 81.38 2,945,813 +0.12(+0.15%)
Mar 11, 2010 81.26 81.54 80.51 81.26 4,051,072 -0.30(-0.37%)
Mar 10, 2010 81.92 82.06 81.25 81.56 3,584,553 -0.43(-0.52%)
Mar 09, 2010 81.15 82.13 80.74 81.99 4,249,733 +0.68(+0.84%)
Mar 08, 2010 82.42 82.53 81.23 81.31 3,627,851 -1.13(-1.37%)
Mar 05, 2010 81.35 82.50 81.23 82.44 3,144,056 +1.42(+1.75%)
Mar 04, 2010 81.00 81.36 80.57 81.02 2,620,209 +0.02(+0.02%)
Mar 03, 2010 81.16 81.68 80.86 81.00 2,852,222 -0.13(-0.16%)
Mar 02, 2010 80.74 81.38 80.58 81.13 3,365,547 +0.55(+0.68%)
Mar 01, 2010 80.57 80.95 80.35 80.58 2,545,032 +0.43(+0.54%)
Feb 26, 2010 79.74 80.33 79.10 80.15 3,224,373 +0.41(+0.51%)
Feb 25, 2010 79.16 79.77 78.64 79.74 4,106,273 -0.33(-0.41%)
Feb 24, 2010 80.00 80.60 79.50 80.07 3,530,652 +0.36(+0.45%)
Feb 23, 2010 80.41 81.09 79.67 79.71 3,983,151 -0.97(-1.20%)
Feb 22, 2010 81.71 81.76 80.55 80.68 3,025,376 -0.84(-1.03%)
Feb 19, 2010 81.14 81.74 80.61 81.52 3,218,567 +0.41(+0.51%)
Feb 18, 2010 80.06 81.18 80.06 81.11 2,702,371 +0.97(+1.21%)
Feb 17, 2010 80.42 80.57 79.74 80.14 3,095,120 -0.33(-0.41%)
Feb 16, 2010 80.08 80.64 79.34 80.47 3,619,048 +1.29(+1.63%)
Feb 12, 2010 79.14 79.18 79.18 79.18 5,443,000 -1.09(-1.36%)
Feb 11, 2010 79.22 80.39 78.84 80.27 5,524,473 +1.65(+2.10%)
Feb 10, 2010 78.80 79.29 78.00 78.62 2,445,186 -0.10(-0.13%)
Feb 09, 2010 78.28 79.41 77.90 78.72 4,252,408 +1.19(+1.53%)
Feb 08, 2010 78.48 78.48 77.25 77.53 4,407,293 -1.01(-1.29%)
Feb 05, 2010 79.16 79.50 77.26 78.54 5,407,974 -0.67(-0.85%)
Feb 04, 2010 81.13 81.13 78.83 79.21 5,312,556 -2.29(-2.81%)
Feb 03, 2010 79.83 81.68 79.83 81.50 3,401,220 +1.07(+1.33%)
Feb 02, 2010 80.70 80.94 79.69 80.43 4,689,975 +0.27(+0.33%)
Feb 01, 2010 80.84 80.89 79.94 80.16 3,632,603 -0.33(-0.41%)
Jan 29, 2010 81.35 81.88 80.18 80.49 4,347,174 -0.26(-0.32%)
Jan 28, 2010 82.62 82.64 79.11 80.75 6,820,700 -1.55(-1.88%)
Jan 27, 2010 81.33 82.84 81.01 82.30 5,066,850 +0.67(+0.82%)
Jan 26, 2010 81.46 82.73 81.04 81.63 3,137,981 -0.20(-0.24%)
Jan 25, 2010 82.33 82.89 81.48 81.83 3,386,524 +0.35(+0.43%)
Jan 22, 2010 82.40 82.83 81.30 81.48 4,809,076 -1.22(-1.48%)
Jan 21, 2010 84.60 84.60 82.57 82.70 4,783,159 -2.02(-2.38%)
Jan 20, 2010 84.83 85.13 83.59 84.72 3,671,177 -0.40(-0.47%)
Jan 19, 2010 83.82 85.17 83.50 85.12 4,500,308 +1.75(+2.10%)
Jan 15, 2010 83.52 83.37 83.37 83.37 3,955,000 -0.13(-0.16%)
Jan 14, 2010 83.74 83.93 83.42 83.50 2,634,101 -0.28(-0.33%)
Jan 13, 2010 84.11 84.11 83.20 83.78 3,101,995 -0.27(-0.32%)
Jan 12, 2010 83.58 84.18 83.30 84.05 3,031,713 +0.07(+0.08%)
Jan 11, 2010 84.38 84.60 83.41 83.98 2,927,038 -0.34(-0.40%)
Jan 08, 2010 83.69 84.32 83.30 84.32 3,405,793 +0.59(+0.70%)
Jan 07, 2010 83.32 83.76 82.12 83.73 4,470,031 +0.06(+0.07%)
Jan 06, 2010 83.88 84.60 83.51 83.67 5,268,478 +1.17(+1.42%)
Jan 05, 2010 82.80 83.23 81.70 82.50 2,847,049 -0.52(-0.63%)
Jan 04, 2010 83.09 83.45 82.67 83.02 3,043,663 +0.35(+0.42%)
Dec 31, 2009 83.79 82.67 82.67 82.67 2,049,800 -1.23(-1.47%)
Dec 30, 2009 84.00 84.30 83.66 83.90 2,594,942 -0.23(-0.27%)
Dec 29, 2009 83.78 84.32 83.65 84.13 3,865,898 +0.68(+0.81%)
Dec 28, 2009 82.78 83.59 82.67 83.45 2,353,778 +0.90(+1.09%)
Dec 24, 2009 82.31 83.00 82.31 82.55 931,177 +0.36(+0.44%)
Dec 23, 2009 81.96 82.32 81.40 82.19 1,900,104 +0.23(+0.28%)
Dec 22, 2009 81.85 82.31 81.54 81.96 1,844,064 +0.09(+0.11%)
Dec 21, 2009 81.03 82.22 80.93 81.87 2,761,282 +0.90(+1.11%)
Dec 18, 2009 80.80 81.35 80.55 80.97 6,667,893 +0.50(+0.62%)
Dec 17, 2009 81.39 81.48 80.34 80.47 3,841,648 -1.36(-1.66%)
Dec 16, 2009 82.52 83.02 81.52 81.83 3,991,191 -0.87(-1.05%)
Dec 15, 2009 82.10 82.93 81.54 82.70 4,633,002 +0.79(+0.96%)
Dec 14, 2009 81.94 82.17 81.66 81.91 4,999,399 +0.16(+0.20%)
Dec 11, 2009 80.58 81.81 80.45 81.75 4,789,033 +1.07(+1.33%)
Dec 10, 2009 79.96 80.76 79.72 80.68 5,050,823 +0.94(+1.18%)
Dec 09, 2009 78.25 79.93 78.05 79.74 6,599,315 +2.63(+3.41%)
Dec 08, 2009 76.35 77.43 76.00 77.11 5,046,689 -0.80(-1.03%)
Dec 07, 2009 77.91 78.86 77.65 77.91 3,056,028 -0.33(-0.42%)
Dec 04, 2009 77.58 78.60 77.37 78.24 4,375,937 +1.09(+1.41%)
Dec 03, 2009 78.40 78.66 76.99 77.15 2,992,761 -1.26(-1.61%)
Dec 02, 2009 78.42 79.14 77.91 78.41 2,977,229 -0.22(-0.28%)
Dec 01, 2009 77.85 79.00 77.84 78.63 3,058,359 +1.19(+1.54%)
Nov 30, 2009 76.89 77.82 76.47 77.44 3,930,091 +0.69(+0.90%)
Nov 27, 2009 76.12 77.23 76.12 76.75 1,865,886 -1.16(-1.49%)
Nov 25, 2009 77.87 78.01 77.49 77.91 1,939,215 +0.30(+0.39%)
Nov 24, 2009 77.53 77.87 77.00 77.61 2,776,679 -0.12(-0.15%)
Nov 23, 2009 77.15 78.07 76.95 77.73 3,397,493 +1.09(+1.42%)
Nov 20, 2009 77.12 77.22 76.25 76.64 3,027,495 -0.61(-0.79%)
Nov 19, 2009 77.46 77.64 76.22 77.25 2,527,816 -0.55(-0.71%)
Nov 18, 2009 78.06 78.13 77.33 77.80 2,540,411 -0.98(-1.24%)
Nov 17, 2009 77.89 78.79 77.89 78.78 3,094,510 +0.76(+0.97%)
Nov 16, 2009 77.55 78.29 77.43 78.02 2,994,456 +0.70(+0.91%)
Nov 13, 2009 77.12 77.88 76.75 77.32 2,424,598 +0.11(+0.14%)
Nov 12, 2009 77.91 78.17 76.95 77.21 2,451,617 -0.75(-0.96%)
Nov 11, 2009 78.09 79.00 77.71 77.96 2,876,394 -0.03(-0.04%)
Nov 10, 2009 77.04 78.28 77.04 77.99 3,503,736 +0.79(+1.02%)
Nov 09, 2009 75.93 77.28 75.50 77.20 3,950,718 +1.79(+2.37%)
Nov 06, 2009 74.87 75.81 74.68 75.41 1,865,125 -0.05(-0.07%)
Nov 05, 2009 74.50 75.69 74.46 75.46 3,097,592 +1.39(+1.88%)
Nov 04, 2009 74.68 75.28 73.90 74.07 4,076,133 +0.01(+0.01%)
Nov 03, 2009 74.01 74.63 73.64 74.06 3,479,141 -0.22(-0.30%)
Nov 02, 2009 73.86 74.94 73.35 74.28 3,931,653 +0.71(+0.97%)
Oct 30, 2009 75.10 75.72 73.14 73.57 4,532,434 -1.91(-2.53%)
Oct 29, 2009 74.68 75.97 74.64 75.48 4,215,252 +1.02(+1.37%)
Oct 28, 2009 76.05 76.30 74.28 74.46 4,401,504 -1.54(-2.03%)
Oct 27, 2009 76.99 77.26 75.82 76.00 4,502,464 -0.82(-1.07%)
Oct 26, 2009 77.66 78.61 76.16 76.82 3,881,252 -1.00(-1.29%)
Oct 23, 2009 77.59 78.00 76.81 77.82 5,455,439 -0.97(-1.23%)
Oct 22, 2009 78.00 79.25 77.12 78.79 7,186,716 +2.46(+3.22%)
Oct 21, 2009 75.73 77.38 75.73 76.33 3,540,488 +0.38(+0.50%)
Oct 20, 2009 75.66 76.07 75.60 75.95 3,508,003 -0.37(-0.48%)
Oct 19, 2009 76.27 77.08 75.82 76.32 3,066,630 +0.30(+0.39%)
Oct 16, 2009 76.02 77.00 75.45 76.02 3,331,991 -0.75(-0.98%)
Oct 15, 2009 76.20 77.23 76.20 76.77 3,693,608 +0.20(+0.26%)
Oct 14, 2009 75.35 76.93 75.07 76.57 4,121,804 +1.92(+2.57%)
Oct 13, 2009 74.80 75.21 74.20 74.65 2,460,066 -0.23(-0.31%)
Oct 12, 2009 75.42 75.56 74.47 74.88 2,405,361 +0.15(+0.20%)
Oct 09, 2009 74.46 74.73 73.99 74.73 2,803,749 +0.20(+0.27%)
Oct 08, 2009 73.38 74.95 73.38 74.53 3,298,811 +1.39(+1.90%)
Oct 07, 2009 73.54 73.85 72.73 73.14 3,167,549 -0.79(-1.07%)
Oct 06, 2009 73.46 74.75 73.32 73.93 2,730,626 +0.91(+1.25%)
Oct 05, 2009 71.94 73.40 71.90 73.02 2,635,930 +1.09(+1.52%)
Oct 02, 2009 71.81 72.35 71.62 71.93 3,242,900 -0.62(-0.85%)
Oct 01, 2009 73.56 73.87 72.40 72.55 4,362,691 -1.25(-1.69%)
Sep 30, 2009 74.06 74.99 72.77 73.80 4,561,783 -0.14(-0.19%)
Sep 29, 2009 74.78 75.25 73.86 73.94 3,200,445 -1.02(-1.36%)
Sep 28, 2009 73.93 75.41 73.93 74.96 2,390,386 +1.16(+1.57%)
Sep 25, 2009 74.04 74.39 73.37 73.80 3,470,639 -0.30(-0.40%)
Sep 24, 2009 74.65 75.24 73.63 74.10 3,109,463 -0.32(-0.43%)
Sep 23, 2009 75.12 76.00 74.30 74.42 3,344,366 -0.55(-0.73%)
Sep 22, 2009 74.82 75.15 74.09 74.97 2,209,879 +0.43(+0.58%)
Sep 21, 2009 73.91 74.68 73.91 74.54 2,560,313 -0.08(-0.11%)
Sep 18, 2009 75.12 75.25 74.50 74.62 4,387,820 -0.27(-0.36%)
Sep 17, 2009 75.34 75.45 74.50 74.89 3,371,471 +0.02(+0.03%)
Sep 16, 2009 74.76 75.49 74.50 74.87 2,722,466 +0.19(+0.25%)
Sep 15, 2009 74.63 74.88 74.00 74.68 3,566,839 +0.12(+0.16%)
Sep 14, 2009 73.72 74.64 73.42 74.56 3,466,370 +0.56(+0.76%)
Sep 11, 2009 74.41 74.49 73.72 74.00 3,331,397 -0.39(-0.52%)
Sep 10, 2009 73.05 74.39 72.51 74.39 4,135,172 +1.21(+1.65%)
Sep 09, 2009 71.61 73.50 71.61 73.18 4,771,113 +1.49(+2.08%)
Sep 08, 2009 71.70 72.30 71.41 71.69 3,368,557 +0.34(+0.48%)
Sep 04, 2009 70.98 71.54 70.42 71.35 2,251,659 +0.33(+0.46%)
Sep 03, 2009 70.74 71.11 70.14 71.02 3,194,621 +0.44(+0.62%)
Sep 02, 2009 70.48 71.18 69.89 70.58 3,258,927 +0.35(+0.50%)
Sep 01, 2009 71.81 72.79 69.93 70.23 5,864,000 -1.87(-2.59%)
Aug 31, 2009 71.45 72.10 71.20 72.10 3,349,126 +0.18(+0.25%)
Aug 28, 2009 71.98 72.15 70.90 71.92 3,493,350 +0.29(+0.40%)
Aug 27, 2009 71.48 71.84 70.46 71.63 4,076,391 +0.21(+0.29%)
Aug 26, 2009 72.69 72.74 71.27 71.42 4,703,450 -1.26(-1.73%)
Aug 25, 2009 72.62 73.21 72.24 72.68 3,441,923 +0.12(+0.17%)
Aug 24, 2009 72.74 73.00 72.01 72.56 2,508,006 -0.08(-0.11%)
Aug 21, 2009 72.00 72.91 71.26 72.64 4,324,625 +1.41(+1.98%)
Aug 20, 2009 70.78 71.36 70.50 71.23 2,542,743 +0.44(+0.62%)
Aug 19, 2009 69.35 71.04 69.26 70.79 3,907,446 +0.44(+0.63%)
Aug 18, 2009 70.39 70.59 69.90 70.35 3,417,672 +0.59(+0.85%)
Aug 17, 2009 70.49 70.98 69.53 69.76 4,420,864 -1.56(-2.19%)
Aug 14, 2009 72.35 72.49 70.64 71.32 3,597,636 -0.93(-1.29%)
Aug 13, 2009 72.28 72.92 72.03 72.25 4,348,615 -0.08(-0.11%)
Aug 12, 2009 71.38 72.67 70.94 72.33 4,806,710 +0.99(+1.39%)
Aug 11, 2009 70.84 71.53 70.33 71.34 4,802,038 +0.43(+0.61%)
Aug 10, 2009 72.59 72.59 70.32 70.91 5,923,751 -1.99(-2.73%)
Aug 07, 2009 72.68 73.50 72.32 72.90 4,455,148 +0.50(+0.69%)
Aug 06, 2009 71.97 72.59 71.78 72.40 4,297,263 +0.57(+0.79%)
Aug 05, 2009 72.35 72.75 71.23 71.83 4,526,373 +0.08(+0.11%)
Aug 04, 2009 71.71 72.49 71.50 71.75 4,794,955 -0.35(-0.49%)
Aug 03, 2009 71.80 72.50 71.25 72.10 5,571,288 +1.58(+2.25%)
Jul 31, 2009 70.19 71.39 70.19 70.52 4,484,098 +0.62(+0.89%)
Jul 30, 2009 69.73 70.64 69.18 69.90 4,271,750 +1.18(+1.72%)
Jul 29, 2009 69.33 69.67 68.38 68.72 4,666,327 -1.16(-1.66%)
Jul 28, 2009 69.65 70.19 69.26 69.88 4,394,502 +0.04(+0.06%)
Jul 27, 2009 69.97 70.30 69.30 69.84 4,158,083 +0.42(+0.61%)
Jul 24, 2009 69.40 69.90 68.36 69.42 860 -0.01(-0.01%)
Jul 23, 2009 66.58 69.72 66.35 69.43 10,778,580 +4.76(+7.36%)
Jul 22, 2009 64.26 64.89 64.05 64.67 4,161,811 +0.47(+0.73%)
Jul 21, 2009 64.44 64.74 63.36 64.20 5,029,934 +0.36(+0.56%)
Jul 20, 2009 63.62 63.95 63.08 63.84 3,824,845 +0.92(+1.46%)
Jul 17, 2009 63.14 63.48 62.16 62.92 4,580,673 -0.48(-0.76%)
Jul 16, 2009 61.91 63.54 61.82 63.40 4,128,933 +1.40(+2.26%)
Jul 15, 2009 61.20 62.15 60.94 62.00 5,023,058 +1.37(+2.26%)
Jul 14, 2009 60.47 61.00 60.00 60.63 3,538,154 +0.14(+0.23%)
Jul 13, 2009 59.84 60.53 59.83 60.49 4,041,592 +0.70(+1.17%)
Jul 10, 2009 58.68 59.92 58.46 59.79 3,911,496 +0.70(+1.18%)
Jul 09, 2009 59.28 59.47 58.75 59.09 3,164,173 +0.07(+0.12%)
Jul 08, 2009 58.87 59.25 57.81 59.02 6,101,447 +0.26(+0.44%)
Jul 07, 2009 61.09 61.30 58.69 58.76 7,289,351 -1.91(-3.15%)
Jul 06, 2009 59.87 60.78 59.63 60.67 5,791,564 +0.42(+0.70%)
Jul 02, 2009 59.90 60.74 59.68 60.25 5,582,731 -0.49(-0.81%)
Jul 01, 2009 60.31 61.29 60.09 60.74 3,839,823 +0.64(+1.06%)
Jun 30, 2009 59.94 60.31 59.59 60.10 6,597,178 +0.14(+0.23%)
Jun 29, 2009 59.36 60.07 58.80 59.96 3,194,287 +0.70(+1.18%)
Jun 26, 2009 58.81 59.47 58.67 59.26 2,989,073 +0.36(+0.61%)
Jun 25, 2009 58.27 59.06 58.20 58.90 3,807,829 +1.42(+2.47%)
Jun 24, 2009 57.46 58.55 57.16 57.48 4,447,603 +0.42(+0.74%)
Jun 23, 2009 57.74 57.74 56.61 57.06 4,161,156 -0.41(-0.71%)
Jun 22, 2009 58.62 59.17 57.42 57.47 5,272,874 -1.90(-3.20%)
Jun 19, 2009 59.48 60.19 58.93 59.37 5,868,096 +0.06(+0.10%)
Jun 18, 2009 58.89 59.95 58.84 59.31 3,194,453 +0.27(+0.46%)
Jun 17, 2009 58.59 59.44 58.59 59.04 3,826,044 +0.63(+1.08%)
Jun 16, 2009 59.41 59.57 58.25 58.41 3,791,473 -1.13(-1.90%)
Jun 15, 2009 60.40 60.40 58.71 59.54 4,231,551 -1.46(-2.39%)
Jun 12, 2009 60.37 61.00 59.91 61.00 3,228,967 +0.42(+0.69%)
Jun 11, 2009 60.57 61.46 60.50 60.58 3,627,208 +0.12(+0.20%)
Jun 10, 2009 60.62 61.22 59.49 60.46 4,433,066 +0.12(+0.20%)
Jun 09, 2009 60.60 60.60 59.75 60.34 4,387,325 -0.35(-0.58%)
Jun 08, 2009 59.70 61.05 59.07 60.69 5,144,376 -0.25(-0.41%)
Jun 05, 2009 60.60 61.29 60.04 60.94 6,642,185 +1.09(+1.82%)
Jun 04, 2009 59.59 59.96 59.12 59.85 3,282,134 +0.35(+0.59%)
Jun 03, 2009 59.56 59.96 58.74 59.50 3,927,776 -0.46(-0.77%)
Jun 02, 2009 59.24 60.31 59.05 59.96 4,230,934 +0.67(+1.13%)
Jun 01, 2009 57.90 59.87 57.90 59.29 6,007,222 +2.19(+3.84%)
May 29, 2009 56.69 57.17 55.95 57.10 3,782,690 +0.55(+0.97%)
May 28, 2009 56.24 56.88 55.23 56.55 3,933,285 +0.51(+0.91%)
May 27, 2009 57.91 58.13 55.95 56.04 4,904,084 -1.87(-3.23%)
May 26, 2009 55.95 58.08 55.34 57.91 4,139,953 +1.84(+3.28%)
May 22, 2009 56.82 56.99 55.99 56.07 3,773,900 -0.48(-0.85%)
May 21, 2009 57.45 57.70 56.02 56.55 4,721,519 -1.65(-2.84%)
May 20, 2009 59.10 59.68 58.13 58.20 3,736,805 -0.80(-1.36%)
May 19, 2009 59.07 59.50 58.25 59.00 4,100,363 -0.23(-0.39%)
May 18, 2009 58.30 59.32 58.10 59.23 4,224,739 +1.31(+2.26%)
May 15, 2009 57.76 58.75 57.51 57.92 4,747,243 -0.02(-0.03%)
May 14, 2009 57.17 58.31 57.03 57.94 4,640,719 +1.00(+1.76%)
May 13, 2009 58.39 58.69 56.60 56.94 5,679,549 -2.59(-4.35%)
May 12, 2009 59.42 59.80 58.35 59.53 4,082,739 +0.42(+0.71%)
May 11, 2009 59.41 59.58 58.70 59.11 3,896,082 -0.98(-1.63%)
May 08, 2009 59.21 60.23 59.20 60.09 5,408,127 +1.55(+2.65%)
May 07, 2009 59.01 59.56 57.97 58.54 5,627,537 -0.60(-1.01%)
May 06, 2009 58.74 59.36 57.83 59.14 5,067,034 +0.71(+1.22%)
May 05, 2009 58.42 58.76 57.78 58.43 4,302,400 -0.05(-0.09%)
May 04, 2009 57.89 58.76 57.61 58.48 4,520,019 +0.60(+1.04%)
May 01, 2009 57.56 57.97 56.98 57.88 4,083,150 +0.28(+0.49%)
Apr 30, 2009 58.18 58.97 57.00 57.60 5,355,703 +0.08(+0.14%)
Apr 29, 2009 57.00 57.94 56.78 57.52 4,622,033 +0.97(+1.72%)
Apr 28, 2009 56.80 57.67 56.30 56.55 4,552,698 -0.80(-1.39%)
Apr 27, 2009 56.45 58.13 56.38 57.35 7,435,195 +0.35(+0.61%)
Apr 24, 2009 54.26 57.02 53.74 57.00 11,541,164 +2.79(+5.15%)
Apr 23, 2009 53.24 54.33 52.21 54.21 6,210,872 +1.15(+2.17%)
Apr 22, 2009 52.62 54.35 52.25 53.06 5,893,690 -0.18(-0.34%)
Apr 21, 2009 52.26 53.45 52.00 53.24 5,059,017 +1.27(+2.44%)
Apr 20, 2009 53.39 53.50 51.63 51.97 4,697,059 -1.84(-3.42%)
Apr 17, 2009 55.03 55.03 53.64 53.81 6,640,915 -0.95(-1.73%)
Apr 16, 2009 53.85 55.00 53.20 54.76 5,735,533 +1.03(+1.92%)
Apr 15, 2009 52.78 54.04 52.35 53.73 4,527,770 +0.79(+1.49%)
Apr 14, 2009 52.93 53.55 52.50 52.94 4,634,276 -0.41(-0.77%)
Apr 13, 2009 52.78 53.75 52.05 53.35 4,586,137 +0.22(+0.41%)
Apr 09, 2009 52.61 53.70 52.61 53.13 5,753,883 +1.75(+3.41%)
Apr 08, 2009 50.93 51.77 50.60 51.38 4,089,291 +0.58(+1.14%)
Apr 07, 2009 51.51 51.61 50.67 50.80 4,060,555 -1.28(-2.46%)
Apr 06, 2009 52.00 52.20 51.22 52.08 3,885,262 -0.03(-0.06%)
Apr 03, 2009 52.23 52.49 51.25 52.11 4,931,056 -0.02(-0.04%)
Apr 02, 2009 51.59 52.90 51.41 52.13 6,960,929 +1.48(+2.92%)
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.