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

Tech Data Cp (NQ: TECD )

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 (%)
Apr 30, 2010 44.13 44.37 42.88 42.90 533,037 -1.21(-2.74%)
Apr 29, 2010 43.59 44.13 43.16 44.11 325,205 +0.95(+2.20%)
Apr 28, 2010 43.50 43.58 42.82 43.16 311,250 -0.04(-0.09%)
Apr 27, 2010 43.24 43.50 42.61 43.20 622,040 -0.13(-0.30%)
Apr 26, 2010 43.51 43.78 43.24 43.33 325,205 -0.29(-0.66%)
Apr 23, 2010 43.52 43.88 43.28 43.62 239,068 +0.23(+0.53%)
Apr 22, 2010 43.39 43.65 42.67 43.39 507,465 -0.46(-1.05%)
Apr 21, 2010 43.17 44.57 43.17 43.85 812,882 +0.08(+0.18%)
Apr 20, 2010 43.31 43.87 42.95 43.77 262,608 +0.59(+1.37%)
Apr 19, 2010 43.49 43.63 42.59 43.18 356,230 -0.57(-1.30%)
Apr 16, 2010 44.41 44.63 43.72 43.75 395,363 -0.83(-1.86%)
Apr 15, 2010 45.24 45.24 44.22 44.58 428,609 -0.80(-1.76%)
Apr 14, 2010 43.70 45.49 43.70 45.38 643,324 +1.93(+4.44%)
Apr 13, 2010 43.08 43.65 43.08 43.45 366,825 +0.21(+0.49%)
Apr 12, 2010 43.06 43.38 42.92 43.24 282,206 +0.30(+0.70%)
Apr 09, 2010 43.22 43.26 42.58 42.94 289,925 -0.26(-0.60%)
Apr 08, 2010 43.85 43.86 43.09 43.20 350,350 -0.88(-2.00%)
Apr 07, 2010 43.56 44.17 43.50 44.08 749,202 +0.45(+1.03%)
Apr 06, 2010 42.65 43.97 42.65 43.63 771,364 +0.54(+1.25%)
Apr 05, 2010 42.18 43.09 42.18 43.09 213,137 +0.92(+2.18%)
Apr 01, 2010 42.08 42.17 42.17 42.17 442,100 +0.27(+0.64%)
Mar 31, 2010 42.69 42.72 41.85 41.90 539,283 -0.76(-1.78%)
Mar 30, 2010 42.80 42.96 42.24 42.66 518,654 +0.01(+0.02%)
Mar 29, 2010 41.98 42.85 41.97 42.65 918,065 +0.72(+1.72%)
Mar 26, 2010 43.58 43.58 41.62 41.93 1,023,385 -1.48(-3.41%)
Mar 25, 2010 44.72 44.72 43.34 43.41 530,034 -1.09(-2.45%)
Mar 24, 2010 45.65 45.65 44.47 44.50 357,425 -1.22(-2.67%)
Mar 23, 2010 45.20 46.02 44.97 45.72 419,711 +0.71(+1.58%)
Mar 22, 2010 43.82 45.23 43.82 45.01 360,831 +1.01(+2.30%)
Mar 19, 2010 44.82 44.89 43.61 44.00 698,523 -0.74(-1.65%)
Mar 18, 2010 45.10 45.34 44.53 44.74 497,762 -0.65(-1.43%)
Mar 17, 2010 44.08 45.47 44.06 45.39 680,922 +1.34(+3.04%)
Mar 16, 2010 43.98 44.10 43.52 44.05 349,003 +0.14(+0.32%)
Mar 15, 2010 43.48 44.00 43.07 43.91 617,770 +0.65(+1.50%)
Mar 12, 2010 42.79 43.32 42.46 43.26 719,333 -0.09(-0.21%)
Mar 11, 2010 43.27 43.44 42.87 43.35 396,911 +0.03(+0.07%)
Mar 10, 2010 42.95 43.35 42.78 43.32 585,318 +0.27(+0.63%)
Mar 09, 2010 42.63 43.38 42.63 43.05 552,528 +0.19(+0.44%)
Mar 08, 2010 42.09 42.87 42.01 42.86 442,101 +0.89(+2.12%)
Mar 05, 2010 41.93 42.08 41.62 41.97 563,169 +0.15(+0.36%)
Mar 04, 2010 42.37 42.51 41.67 41.82 706,895 -0.61(-1.44%)
Mar 03, 2010 41.99 42.64 41.86 42.43 866,030 +0.47(+1.12%)
Mar 02, 2010 43.52 43.75 41.02 41.96 2,549,333 -2.87(-6.40%)
Mar 01, 2010 42.92 44.86 42.92 44.83 667,917 +1.99(+4.65%)
Feb 26, 2010 43.74 43.74 42.61 42.84 924,162 -0.75(-1.72%)
Feb 25, 2010 42.85 43.66 42.52 43.59 374,801 +0.14(+0.32%)
Feb 24, 2010 43.07 43.52 42.98 43.45 541,290 +0.45(+1.05%)
Feb 23, 2010 43.23 43.23 42.40 43.00 609,942 -0.43(-0.99%)
Feb 22, 2010 43.40 43.70 43.23 43.43 437,860 +0.27(+0.63%)
Feb 19, 2010 43.22 43.58 42.93 43.16 559,013 -0.27(-0.62%)
Feb 18, 2010 42.77 43.46 42.72 43.43 941,944 +0.77(+1.80%)
Feb 17, 2010 42.29 42.69 42.21 42.66 497,233 +0.58(+1.38%)
Feb 16, 2010 41.76 42.14 41.64 42.08 299,153 +0.58(+1.40%)
Feb 12, 2010 40.81 41.50 41.50 41.50 556,500 +0.34(+0.83%)
Feb 11, 2010 40.29 41.16 39.96 41.16 482,812 +0.86(+2.13%)
Feb 10, 2010 40.55 40.98 40.09 40.30 709,583 -0.25(-0.62%)
Feb 09, 2010 40.35 40.80 39.75 40.55 488,625 +0.45(+1.12%)
Feb 08, 2010 40.30 40.58 39.89 40.10 593,620 -0.16(-0.40%)
Feb 05, 2010 40.45 40.45 39.62 40.26 894,822 -0.11(-0.27%)
Feb 04, 2010 41.42 41.75 40.31 40.37 518,479 -1.47(-3.51%)
Feb 03, 2010 41.47 42.13 41.47 41.84 628,880 +0.32(+0.77%)
Feb 02, 2010 41.39 41.69 40.70 41.52 632,445 +0.01(+0.02%)
Feb 01, 2010 40.89 41.51 40.67 41.51 1,273,550 +0.76(+1.87%)
Jan 29, 2010 41.59 42.00 40.68 40.75 742,395 -0.69(-1.67%)
Jan 28, 2010 42.29 42.43 40.61 41.44 702,167 -0.91(-2.15%)
Jan 27, 2010 42.23 42.64 41.41 42.35 807,616 -0.06(-0.14%)
Jan 26, 2010 43.28 43.28 42.24 42.41 1,232,413 -0.87(-2.01%)
Jan 25, 2010 43.72 44.00 43.10 43.28 730,642 -0.16(-0.37%)
Jan 22, 2010 45.56 45.56 43.34 43.44 604,314 -2.10(-4.61%)
Jan 21, 2010 46.24 46.84 45.04 45.54 929,482 -0.54(-1.17%)
Jan 20, 2010 45.83 46.25 45.21 46.08 1,038,481 +0.09(+0.20%)
Jan 19, 2010 45.55 46.22 45.55 45.99 537,290 +0.69(+1.52%)
Jan 15, 2010 46.52 45.30 45.30 45.30 519,300 -1.16(-2.50%)
Jan 14, 2010 46.50 46.80 46.18 46.46 300,137 -0.02(-0.04%)
Jan 13, 2010 46.11 46.63 45.67 46.48 399,123 +0.69(+1.51%)
Jan 12, 2010 46.18 46.22 45.17 45.79 700,939 -0.63(-1.36%)
Jan 11, 2010 46.94 46.95 45.97 46.42 490,518 -0.23(-0.49%)
Jan 08, 2010 47.57 47.79 46.60 46.65 930,402 -1.29(-2.69%)
Jan 07, 2010 48.45 48.54 47.70 47.94 355,481 -0.43(-0.89%)
Jan 06, 2010 48.49 48.83 48.12 48.37 697,521 -0.01(-0.02%)
Jan 05, 2010 47.10 48.53 46.76 48.38 969,833 +1.42(+3.02%)
Jan 04, 2010 46.85 47.60 46.83 46.96 557,084 +0.30(+0.64%)
Dec 31, 2009 47.31 46.66 46.66 46.66 472,100 -0.70(-1.48%)
Dec 30, 2009 47.18 47.49 47.10 47.36 317,957 +0.16(+0.34%)
Dec 29, 2009 47.25 47.43 47.00 47.20 414,488 -0.06(-0.13%)
Dec 28, 2009 47.48 47.52 46.90 47.26 202,876 -0.05(-0.11%)
Dec 24, 2009 47.44 47.84 47.19 47.31 145,306 -0.21(-0.44%)
Dec 23, 2009 46.50 47.64 46.46 47.52 666,727 +1.14(+2.46%)
Dec 22, 2009 46.18 46.43 46.06 46.38 397,425 +0.07(+0.15%)
Dec 21, 2009 46.00 46.57 45.83 46.31 331,583 +0.33(+0.72%)
Dec 18, 2009 45.55 46.12 45.03 45.98 695,549 +0.59(+1.30%)
Dec 17, 2009 46.08 46.16 45.27 45.39 479,925 -0.80(-1.73%)
Dec 16, 2009 45.91 46.53 45.77 46.19 650,600 +0.37(+0.81%)
Dec 15, 2009 45.25 45.82 44.87 45.82 957,699 +0.57(+1.26%)
Dec 14, 2009 45.43 45.60 45.18 45.25 827,688 -0.19(-0.42%)
Dec 11, 2009 44.94 45.44 44.77 45.44 630,708 +0.55(+1.23%)
Dec 10, 2009 44.18 45.10 44.16 44.89 1,057,248 +0.90(+2.05%)
Dec 09, 2009 44.01 44.19 43.34 43.99 523,866 -0.17(-0.38%)
Dec 08, 2009 44.25 44.88 43.85 44.16 943,882 -0.31(-0.70%)
Dec 07, 2009 44.37 44.95 44.13 44.47 763,509 +0.12(+0.27%)
Dec 04, 2009 43.50 44.69 43.50 44.35 795,309 +1.12(+2.59%)
Dec 03, 2009 42.63 43.71 42.53 43.23 629,965 +0.87(+2.05%)
Dec 02, 2009 42.40 43.05 42.18 42.36 541,104 +0.05(+0.12%)
Dec 01, 2009 42.26 42.69 42.13 42.31 485,986 +0.20(+0.47%)
Nov 30, 2009 42.72 42.72 41.60 42.11 626,046 -0.53(-1.24%)
Nov 27, 2009 42.68 43.27 42.08 42.64 301,523 -1.04(-2.38%)
Nov 25, 2009 43.01 43.86 43.00 43.68 573,301 +0.67(+1.56%)
Nov 24, 2009 43.62 43.83 42.64 43.01 677,479 -0.52(-1.19%)
Nov 23, 2009 44.60 44.79 43.04 43.53 1,275,678 +0.71(+1.66%)
Nov 20, 2009 41.17 42.92 40.89 42.82 976,600 +1.31(+3.16%)
Nov 19, 2009 42.27 42.59 41.34 41.51 603,497 -1.07(-2.51%)
Nov 18, 2009 42.60 42.67 42.12 42.58 223,050 -0.15(-0.35%)
Nov 17, 2009 43.15 43.15 42.41 42.73 347,356 -0.35(-0.81%)
Nov 16, 2009 42.02 43.09 41.76 43.08 671,565 +1.20(+2.87%)
Nov 13, 2009 41.69 42.13 41.29 41.88 347,215 +0.08(+0.19%)
Nov 12, 2009 42.17 42.68 41.66 41.80 512,567 -0.26(-0.62%)
Nov 11, 2009 42.37 42.52 41.91 42.06 305,934 -0.12(-0.28%)
Nov 10, 2009 41.95 42.31 41.65 42.18 628,572 +0.23(+0.55%)
Nov 09, 2009 40.77 41.97 40.68 41.95 711,756 +1.35(+3.33%)
Nov 06, 2009 40.81 41.30 40.47 40.60 366,152 -0.39(-0.95%)
Nov 05, 2009 39.71 41.05 39.62 40.99 479,420 +1.64(+4.17%)
Nov 04, 2009 39.78 40.27 39.29 39.35 559,469 -0.21(-0.53%)
Nov 03, 2009 38.50 39.77 38.28 39.56 671,465 +0.98(+2.54%)
Nov 02, 2009 38.47 39.45 38.12 38.58 708,737 +0.15(+0.39%)
Oct 30, 2009 39.37 39.83 38.42 38.43 475,351 -0.96(-2.44%)
Oct 29, 2009 38.72 39.49 38.45 39.39 593,250 +0.89(+2.31%)
Oct 28, 2009 39.26 39.43 38.38 38.50 481,943 -0.84(-2.14%)
Oct 27, 2009 40.49 40.81 39.25 39.34 833,183 -0.93(-2.31%)
Oct 26, 2009 40.61 41.16 40.12 40.27 755,463 -0.21(-0.52%)
Oct 23, 2009 40.74 42.00 40.48 40.48 727,284 -1.25(-3.00%)
Oct 22, 2009 41.39 41.82 40.91 41.73 453,475 +0.45(+1.09%)
Oct 21, 2009 41.76 42.55 41.28 41.28 673,056 -0.47(-1.13%)
Oct 20, 2009 42.16 42.52 41.22 41.75 767,253 -0.11(-0.26%)
Oct 19, 2009 41.26 42.50 41.09 41.86 782,808 +0.58(+1.41%)
Oct 16, 2009 41.50 41.80 40.51 41.28 1,157,653 -0.81(-1.92%)
Oct 15, 2009 43.23 43.44 40.91 42.09 2,397,591 -2.14(-4.84%)
Oct 14, 2009 42.97 44.63 42.97 44.23 1,075,687 +1.44(+3.37%)
Oct 13, 2009 43.38 43.57 42.77 42.79 532,789 -0.82(-1.88%)
Oct 12, 2009 43.54 44.21 43.18 43.61 589,017 +0.22(+0.51%)
Oct 09, 2009 42.60 43.45 42.60 43.39 312,977 +0.70(+1.64%)
Oct 08, 2009 42.11 43.14 42.11 42.69 530,741 +0.31(+0.73%)
Oct 07, 2009 42.08 42.55 41.94 42.38 390,508 +0.00(+0.00%)
Oct 06, 2009 41.84 42.39 41.70 42.38 425,626 +0.75(+1.80%)
Oct 05, 2009 40.65 41.67 40.60 41.63 568,304 +1.18(+2.92%)
Oct 02, 2009 40.75 40.99 40.37 40.45 444,896 -0.35(-0.86%)
Oct 01, 2009 41.45 41.60 40.72 40.80 714,313 -0.81(-1.95%)
Sep 30, 2009 42.30 42.33 41.16 41.61 651,141 -0.60(-1.42%)
Sep 29, 2009 42.38 42.60 41.73 42.21 754,989 -0.03(-0.07%)
Sep 28, 2009 41.31 42.45 41.31 42.24 354,196 +1.01(+2.45%)
Sep 25, 2009 41.78 41.99 41.01 41.23 558,911 -0.59(-1.41%)
Sep 24, 2009 42.21 42.72 41.79 41.82 607,879 -0.42(-0.99%)
Sep 23, 2009 42.98 42.99 42.24 42.24 672,190 -0.53(-1.24%)
Sep 22, 2009 42.98 42.98 42.11 42.77 859,072 -0.11(-0.26%)
Sep 21, 2009 42.34 42.95 41.97 42.88 505,647 +0.54(+1.28%)
Sep 18, 2009 42.86 42.98 42.32 42.34 834,639 -0.41(-0.96%)
Sep 17, 2009 42.51 43.16 42.18 42.75 665,825 -0.24(-0.56%)
Sep 16, 2009 42.66 43.70 42.66 42.99 967,875 +0.09(+0.21%)
Sep 15, 2009 41.58 43.00 41.58 42.90 1,172,109 +1.17(+2.80%)
Sep 14, 2009 41.05 41.75 40.78 41.73 605,253 +0.56(+1.36%)
Sep 11, 2009 41.75 41.86 40.97 41.17 596,802 -0.44(-1.06%)
Sep 10, 2009 41.59 41.83 41.12 41.61 1,078,035 +0.16(+0.39%)
Sep 09, 2009 39.79 41.80 39.79 41.45 1,612,025 +1.49(+3.73%)
Sep 08, 2009 39.11 40.18 38.95 39.96 672,959 +0.99(+2.54%)
Sep 04, 2009 38.21 39.19 38.07 38.97 255,901 +0.67(+1.75%)
Sep 03, 2009 38.38 38.63 38.04 38.30 388,580 -0.02(-0.05%)
Sep 02, 2009 37.72 38.43 37.48 38.32 576,020 +0.66(+1.75%)
Sep 01, 2009 38.17 38.62 37.38 37.66 783,350 -0.44(-1.15%)
Aug 31, 2009 38.70 38.88 38.02 38.10 1,025,580 -0.90(-2.31%)
Aug 28, 2009 39.26 39.90 38.59 39.00 748,924 -0.22(-0.56%)
Aug 27, 2009 39.02 39.28 38.27 39.22 712,766 +0.45(+1.16%)
Aug 26, 2009 38.28 39.04 38.18 38.77 1,041,023 +0.35(+0.91%)
Aug 25, 2009 37.09 38.68 37.01 38.42 875,021 +1.38(+3.73%)
Aug 24, 2009 37.13 37.56 36.84 37.04 610,297 +0.21(+0.57%)
Aug 21, 2009 36.37 37.24 36.07 36.83 1,746,351 +1.68(+4.78%)
Aug 20, 2009 36.82 37.75 34.48 35.15 3,606,992 +1.06(+3.11%)
Aug 19, 2009 34.19 34.33 33.73 34.09 1,110,134 -0.22(-0.64%)
Aug 18, 2009 33.92 34.47 33.54 34.31 1,097,966 +0.74(+2.20%)
Aug 17, 2009 34.13 34.37 33.41 33.57 531,243 -0.82(-2.38%)
Aug 14, 2009 35.00 35.24 34.29 34.39 390,423 -0.83(-2.36%)
Aug 13, 2009 35.52 35.52 34.98 35.22 258,543 -0.13(-0.37%)
Aug 12, 2009 34.90 35.70 34.63 35.35 306,307 +0.56(+1.61%)
Aug 11, 2009 35.19 35.30 34.44 34.79 478,891 -0.33(-0.94%)
Aug 10, 2009 34.80 35.19 34.67 35.12 334,569 +0.15(+0.43%)
Aug 07, 2009 34.60 34.99 34.38 34.97 342,537 +0.67(+1.95%)
Aug 06, 2009 34.24 34.85 34.02 34.30 398,767 -0.23(-0.67%)
Aug 05, 2009 35.00 35.06 34.26 34.53 398,306 -0.42(-1.20%)
Aug 04, 2009 34.71 35.21 34.20 34.95 363,147 -0.05(-0.14%)
Aug 03, 2009 35.21 35.21 34.49 35.00 588,497 +0.07(+0.20%)
Jul 31, 2009 35.62 35.65 34.79 34.93 839,848 -1.37(-3.77%)
Jul 30, 2009 35.77 36.83 35.54 36.30 576,309 +0.71(+1.99%)
Jul 29, 2009 35.40 35.89 35.22 35.59 498,190 +0.12(+0.34%)
Jul 28, 2009 35.32 35.74 35.02 35.47 571,553 +0.11(+0.31%)
Jul 27, 2009 35.43 35.68 34.92 35.36 578,706 -0.08(-0.23%)
Jul 24, 2009 35.21 35.50 34.99 35.44 339,952 -0.11(-0.31%)
Jul 23, 2009 35.03 35.81 34.55 35.55 644,320 +0.49(+1.40%)
Jul 22, 2009 33.88 35.07 33.87 35.06 1,021,409 +1.27(+3.76%)
Jul 21, 2009 33.38 34.00 33.30 33.79 746,119 +0.37(+1.11%)
Jul 20, 2009 33.87 33.91 33.30 33.42 738,871 +0.02(+0.06%)
Jul 17, 2009 33.49 33.49 33.03 33.40 391,389 +0.01(+0.03%)
Jul 16, 2009 32.24 33.61 32.16 33.39 678,359 +1.08(+3.34%)
Jul 15, 2009 31.45 32.39 31.45 32.31 529,671 +1.10(+3.52%)
Jul 14, 2009 30.92 31.45 30.79 31.21 379,102 +0.28(+0.91%)
Jul 13, 2009 30.33 31.05 30.16 30.93 361,073 +0.14(+0.45%)
Jul 10, 2009 31.04 31.78 30.72 30.79 598,700 -0.38(-1.22%)
Jul 09, 2009 31.06 31.53 30.93 31.17 511,180 +0.17(+0.55%)
Jul 08, 2009 31.25 31.25 30.23 31.00 496,030 -0.06(-0.19%)
Jul 07, 2009 31.74 31.74 30.99 31.06 509,728 -0.78(-2.45%)
Jul 06, 2009 31.85 32.27 31.45 31.84 684,322 -0.08(-0.25%)
Jul 02, 2009 32.85 33.02 31.78 31.92 522,485 -1.05(-3.18%)
Jul 01, 2009 33.00 33.61 32.75 32.97 702,305 +0.26(+0.79%)
Jun 30, 2009 32.33 32.82 31.95 32.71 1,302,526 +0.31(+0.96%)
Jun 29, 2009 32.46 32.86 32.12 32.40 701,793 -0.12(-0.37%)
Jun 26, 2009 32.09 32.77 32.08 32.52 940,266 +0.26(+0.81%)
Jun 25, 2009 31.88 32.27 31.44 32.26 676,021 +0.60(+1.90%)
Jun 24, 2009 30.77 32.29 30.67 31.66 1,426,135 +0.94(+3.06%)
Jun 23, 2009 31.00 31.03 30.34 30.72 662,192 -0.19(-0.61%)
Jun 22, 2009 31.51 31.65 30.90 30.91 856,477 -0.51(-1.62%)
Jun 19, 2009 31.17 31.71 30.98 31.42 498,958 +0.29(+0.93%)
Jun 18, 2009 30.91 31.23 30.71 31.13 452,041 +0.27(+0.87%)
Jun 17, 2009 30.68 31.15 30.39 30.86 585,968 +0.13(+0.42%)
Jun 16, 2009 31.31 31.68 30.66 30.73 695,515 -0.52(-1.66%)
Jun 15, 2009 30.83 31.29 30.45 31.25 594,838 +0.02(+0.06%)
Jun 12, 2009 31.60 31.73 30.73 31.23 614,864 -0.56(-1.76%)
Jun 11, 2009 31.68 32.30 31.65 31.79 1,014,103 +0.16(+0.51%)
Jun 10, 2009 32.71 32.82 31.27 31.63 1,032,955 -1.12(-3.42%)
Jun 09, 2009 32.42 32.87 32.19 32.75 543,294 +0.32(+0.99%)
Jun 08, 2009 32.14 33.23 31.94 32.43 791,636 -0.70(-2.11%)
Jun 05, 2009 33.07 33.90 33.04 33.13 1,106,629 +0.05(+0.15%)
Jun 04, 2009 32.41 33.22 32.10 33.08 696,623 +0.75(+2.32%)
Jun 03, 2009 32.25 33.08 32.01 32.33 1,007,965 -0.03(-0.09%)
Jun 02, 2009 31.90 32.52 31.64 32.36 1,126,724 -0.11(-0.34%)
Jun 01, 2009 32.61 32.81 32.21 32.47 1,128,314 +0.46(+1.44%)
May 29, 2009 31.78 32.04 31.34 32.01 896,592 +0.42(+1.33%)
May 28, 2009 31.33 31.84 30.52 31.59 1,206,983 +0.53(+1.71%)
May 27, 2009 30.95 31.75 30.74 31.06 1,450,227 +0.14(+0.45%)
May 26, 2009 30.58 30.99 29.67 30.92 1,363,402 +0.51(+1.68%)
May 22, 2009 31.28 31.70 29.93 30.41 1,542,171 -2.09(-6.43%)
May 21, 2009 31.17 33.35 30.95 32.50 2,856,113 +3.05(+10.36%)
May 20, 2009 29.91 30.73 29.37 29.45 1,150,839 -0.42(-1.41%)
May 19, 2009 29.25 30.17 27.72 29.87 892,753 +0.67(+2.29%)
May 18, 2009 28.24 29.34 28.03 29.20 735,515 +1.14(+4.06%)
May 15, 2009 27.66 28.22 27.62 28.06 391,380 +0.29(+1.04%)
May 14, 2009 27.36 27.94 27.30 27.77 496,607 +0.57(+2.10%)
May 13, 2009 27.81 27.86 27.02 27.20 464,526 -0.87(-3.10%)
May 12, 2009 28.79 28.83 27.60 28.07 620,141 -0.36(-1.27%)
May 11, 2009 28.69 29.22 28.19 28.43 538,543 -0.58(-2.00%)
May 08, 2009 28.65 29.05 28.08 29.01 656,992 +0.83(+2.95%)
May 07, 2009 30.12 30.12 27.91 28.18 802,696 -1.69(-5.66%)
May 06, 2009 29.98 30.28 29.30 29.87 760,543 +0.09(+0.30%)
May 05, 2009 29.94 30.33 29.57 29.78 549,788 -0.20(-0.67%)
May 04, 2009 29.05 30.25 28.93 29.98 1,006,039 +0.98(+3.38%)
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.