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

Broadcom Corp (NQ: )

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 (%)
Nov 30, 2006 32.99 33.61 32.60 32.83 18,861,000 -0.05(-0.15%)
Nov 29, 2006 33.84 34.00 32.78 32.88 16,787,200 -0.65(-1.94%)
Nov 28, 2006 33.98 34.28 32.84 33.53 23,750,544 -0.89(-2.59%)
Nov 27, 2006 35.60 36.56 34.35 34.42 14,826,089 -1.42(-3.96%)
Nov 24, 2006 36.00 36.10 35.59 35.84 4,349,227 -0.58(-1.59%)
Nov 22, 2006 36.12 36.62 35.83 36.42 9,641,889 +0.39(+1.08%)
Nov 21, 2006 37.09 37.17 35.43 36.03 23,215,556 -0.97(-2.62%)
Nov 20, 2006 35.00 37.50 34.88 37.00 25,505,656 +2.01(+5.74%)
Nov 17, 2006 34.65 35.11 34.39 34.99 13,399,114 -0.06(-0.17%)
Nov 16, 2006 34.48 35.16 34.08 35.05 14,449,714 +0.59(+1.71%)
Nov 15, 2006 34.20 35.21 33.95 34.46 25,141,696 +0.41(+1.20%)
Nov 14, 2006 32.48 34.08 32.10 34.05 19,543,254 +1.77(+5.48%)
Nov 13, 2006 31.54 32.39 31.22 32.28 12,002,602 +0.64(+2.02%)
Nov 10, 2006 31.71 31.75 30.71 31.64 16,771,737 -0.28(-0.88%)
Nov 09, 2006 32.95 33.20 31.84 31.92 23,825,616 +0.03(+0.09%)
Nov 08, 2006 31.57 32.35 31.35 31.89 20,204,312 -0.09(-0.28%)
Nov 07, 2006 30.44 32.17 30.42 31.98 23,727,860 +1.73(+5.72%)
Nov 06, 2006 30.25 30.41 29.93 30.25 9,790,131 +0.04(+0.13%)
Nov 03, 2006 30.02 30.58 29.70 30.21 10,548,197 +0.30(+1.00%)
Nov 02, 2006 29.25 30.00 29.23 29.91 12,527,603 +0.48(+1.63%)
Nov 01, 2006 30.25 30.53 29.26 29.43 12,934,802 -0.84(-2.78%)
Oct 31, 2006 30.07 30.73 29.69 30.27 15,695,920 +0.33(+1.10%)
Oct 30, 2006 29.07 30.29 28.91 29.94 14,555,178 +0.75(+2.57%)
Oct 27, 2006 29.06 29.58 28.78 29.19 18,430,498 -0.18(-0.61%)
Oct 26, 2006 28.64 29.50 27.81 29.37 22,231,822 +0.91(+3.20%)
Oct 25, 2006 27.02 28.63 27.00 28.46 17,404,808 +1.46(+5.41%)
Oct 24, 2006 27.60 27.75 26.91 27.00 13,446,054 -0.58(-2.10%)
Oct 23, 2006 27.40 27.73 26.80 27.58 12,437,192 +0.07(+0.25%)
Oct 20, 2006 29.06 29.10 26.91 27.51 28,255,072 -1.46(-5.04%)
Oct 19, 2006 28.32 29.00 27.82 28.97 24,201,602 +0.48(+1.68%)
Oct 18, 2006 29.26 29.38 28.32 28.49 14,099,657 -0.80(-2.73%)
Oct 17, 2006 30.07 30.15 29.18 29.29 15,958,982 -1.53(-4.96%)
Oct 16, 2006 30.35 31.23 30.30 30.82 17,472,390 +1.10(+3.70%)
Oct 13, 2006 28.57 29.86 28.54 29.72 13,286,540 +1.00(+3.48%)
Oct 12, 2006 28.85 28.90 28.13 28.72 11,304,137 +0.08(+0.28%)
Oct 11, 2006 28.38 29.01 28.23 28.64 14,837,946 -0.16(-0.56%)
Oct 10, 2006 29.67 29.83 28.45 28.80 20,110,934 -0.79(-2.67%)
Oct 09, 2006 29.35 30.09 29.20 29.59 15,559,359 +0.22(+0.75%)
Oct 06, 2006 28.95 29.69 28.90 29.37 11,434,372 -0.15(-0.51%)
Oct 05, 2006 29.63 30.01 29.16 29.52 14,601,025 +0.03(+0.10%)
Oct 04, 2006 29.45 29.55 28.86 29.49 24,062,614 -0.42(-1.40%)
Oct 03, 2006 29.75 29.93 28.88 29.91 33,610,896 -0.94(-3.05%)
Oct 02, 2006 30.34 31.73 30.30 30.85 20,418,760 +0.51(+1.68%)
Sep 29, 2006 31.19 31.20 30.27 30.34 10,793,077 -0.50(-1.62%)
Sep 28, 2006 29.70 31.18 29.55 30.84 22,174,372 +1.09(+3.66%)
Sep 27, 2006 29.89 31.27 29.59 29.75 27,929,332 -0.11(-0.37%)
Sep 26, 2006 30.26 30.46 29.21 29.86 23,994,980 -0.50(-1.65%)
Sep 25, 2006 28.32 30.62 28.14 30.36 30,731,068 +2.51(+9.01%)
Sep 22, 2006 27.68 28.13 27.40 27.85 14,379,396 +0.20(+0.72%)
Sep 21, 2006 28.24 28.45 27.56 27.65 19,768,556 -0.56(-1.99%)
Sep 20, 2006 28.30 28.61 27.82 28.21 16,253,323 -0.02(-0.07%)
Sep 19, 2006 29.06 29.19 27.90 28.23 18,330,200 -0.46(-1.60%)
Sep 18, 2006 27.65 29.33 27.63 28.69 18,154,840 +0.34(+1.20%)
Sep 15, 2006 28.28 29.20 28.22 28.35 19,977,540 +0.50(+1.80%)
Sep 14, 2006 27.90 28.58 27.62 27.85 12,936,406 -0.17(-0.61%)
Sep 13, 2006 28.38 28.83 27.73 28.02 15,454,309 -0.36(-1.28%)
Sep 12, 2006 27.01 28.57 26.96 28.38 19,506,452 +1.90(+7.18%)
Sep 11, 2006 25.73 26.90 25.39 26.48 14,398,944 +0.39(+1.49%)
Sep 08, 2006 25.86 26.33 25.57 26.09 17,915,218 -0.34(-1.29%)
Sep 07, 2006 27.28 27.39 26.24 26.43 22,354,000 -1.05(-3.82%)
Sep 06, 2006 28.60 29.10 27.43 27.48 17,172,080 -1.58(-5.44%)
Sep 05, 2006 27.66 29.15 27.62 29.06 12,999,388 +1.11(+3.97%)
Sep 01, 2006 29.50 29.60 27.90 27.95 16,143,836 -1.44(-4.90%)
Aug 31, 2006 30.18 30.31 29.22 29.39 13,564,690 -0.73(-2.42%)
Aug 30, 2006 29.19 30.35 29.06 30.12 15,639,679 +1.10(+3.79%)
Aug 29, 2006 28.90 29.07 28.29 29.02 10,551,096 +0.32(+1.11%)
Aug 28, 2006 28.75 28.97 28.50 28.70 8,400,410 +0.16(+0.56%)
Aug 25, 2006 28.83 29.35 28.41 28.54 9,155,874 -0.40(-1.38%)
Aug 24, 2006 29.09 29.20 28.23 28.94 8,825,720 +0.09(+0.31%)
Aug 23, 2006 28.98 29.67 28.55 28.85 11,591,953 +0.09(+0.31%)
Aug 22, 2006 28.98 29.61 28.71 28.76 12,493,482 -0.13(-0.45%)
Aug 21, 2006 29.68 29.69 28.86 28.89 13,261,758 -1.11(-3.70%)
Aug 18, 2006 29.64 30.19 28.55 30.00 19,544,914 -0.05(-0.17%)
Aug 17, 2006 30.10 30.80 29.57 30.05 22,551,916 -0.33(-1.09%)
Aug 16, 2006 28.50 30.88 28.19 30.38 43,235,048 +2.47(+8.85%)
Aug 15, 2006 26.85 27.91 26.65 27.91 24,269,560 +1.80(+6.89%)
Aug 14, 2006 25.75 26.18 25.20 26.11 14,005,751 +1.08(+4.31%)
Aug 11, 2006 25.87 26.11 24.89 25.03 10,570,703 -0.93(-3.58%)
Aug 10, 2006 25.25 26.01 25.08 25.96 12,918,815 +0.46(+1.80%)
Aug 09, 2006 24.87 25.98 24.72 25.50 23,696,606 +1.56(+6.52%)
Aug 08, 2006 24.21 24.75 23.65 23.94 12,806,916 -0.17(-0.71%)
Aug 07, 2006 23.34 24.48 23.31 24.11 9,943,295 +0.34(+1.43%)
Aug 04, 2006 24.50 24.85 23.50 23.77 13,063,656 -0.28(-1.16%)
Aug 03, 2006 22.95 24.29 22.85 24.05 10,943,408 +0.71(+3.04%)
Aug 02, 2006 22.97 23.63 22.91 23.34 10,504,678 +0.46(+2.01%)
Aug 01, 2006 23.60 23.65 22.67 22.88 12,104,984 -1.08(-4.51%)
Jul 31, 2006 23.90 24.35 23.66 23.96 13,005,409 +0.01(+0.04%)
Jul 28, 2006 23.00 23.98 22.63 23.95 17,596,428 +1.03(+4.49%)
Jul 27, 2006 22.31 23.24 22.16 22.92 23,248,448 +0.90(+4.09%)
Jul 26, 2006 22.76 22.98 21.98 22.02 25,037,140 -0.98(-4.26%)
Jul 25, 2006 23.11 23.34 22.40 23.00 22,446,464 +0.00(+0.00%)
Jul 24, 2006 23.11 23.48 22.72 23.00 18,731,184 -0.11(-0.48%)
Jul 21, 2006 23.43 24.42 22.87 23.11 47,025,504 -3.24(-12.30%)
Jul 20, 2006 27.15 27.90 26.29 26.35 19,116,040 -0.64(-2.37%)
Jul 19, 2006 27.31 27.67 26.55 26.99 17,820,790 -0.41(-1.50%)
Jul 18, 2006 26.83 27.71 26.34 27.40 21,399,784 +0.03(+0.11%)
Jul 17, 2006 28.12 28.63 27.37 27.37 14,445,549 -0.76(-2.70%)
Jul 14, 2006 27.90 28.81 27.59 28.13 24,683,138 +0.24(+0.86%)
Jul 13, 2006 27.10 28.57 27.00 27.89 22,628,976 +0.45(+1.64%)
Jul 12, 2006 28.21 28.25 27.24 27.44 15,816,812 -0.95(-3.35%)
Jul 11, 2006 27.30 28.59 27.18 28.39 18,913,982 +0.99(+3.62%)
Jul 10, 2006 28.04 28.35 27.09 27.40 16,285,945 -0.35(-1.26%)
Jul 07, 2006 29.10 29.10 27.51 27.75 23,164,860 -1.38(-4.74%)
Jul 06, 2006 29.99 30.22 28.93 29.13 10,141,039 -0.72(-2.41%)
Jul 05, 2006 30.26 30.34 29.56 29.85 10,559,354 -0.92(-2.99%)
Jul 03, 2006 30.29 30.95 30.00 30.77 3,957,321 +0.44(+1.45%)
Jun 30, 2006 30.77 30.85 30.04 30.33 9,879,859 -0.33(-1.08%)
Jun 29, 2006 29.59 30.69 29.29 30.66 16,948,200 +1.19(+4.04%)
Jun 28, 2006 29.91 29.98 29.04 29.47 14,677,973 -0.51(-1.70%)
Jun 27, 2006 31.26 31.30 29.07 29.98 18,688,074 -1.55(-4.92%)
Jun 26, 2006 31.64 31.77 31.02 31.53 7,739,300 +0.02(+0.06%)
Jun 23, 2006 32.05 32.20 31.36 31.51 10,868,339 -0.67(-2.08%)
Jun 22, 2006 32.01 32.31 31.43 32.18 12,773,474 -0.02(-0.06%)
Jun 21, 2006 31.06 32.55 31.05 32.20 11,899,082 +1.06(+3.40%)
Jun 20, 2006 31.45 31.55 30.40 31.14 12,136,053 -0.15(-0.48%)
Jun 19, 2006 32.31 32.38 31.14 31.29 11,242,448 -0.86(-2.67%)
Jun 16, 2006 32.32 32.44 31.48 32.15 17,297,344 -0.25(-0.77%)
Jun 15, 2006 31.11 32.61 31.06 32.40 18,393,216 +1.80(+5.88%)
Jun 14, 2006 30.10 30.76 29.87 30.60 18,377,612 +0.86(+2.89%)
Jun 13, 2006 29.81 30.50 29.16 29.74 21,014,984 +0.15(+0.51%)
Jun 12, 2006 29.01 30.30 28.85 29.59 22,706,064 +0.26(+0.89%)
Jun 09, 2006 30.63 30.90 29.24 29.33 20,193,088 -0.65(-2.17%)
Jun 08, 2006 29.65 30.42 28.71 29.98 29,534,458 -0.02(-0.07%)
Jun 07, 2006 31.38 31.69 29.99 30.00 27,910,276 -1.25(-4.00%)
Jun 06, 2006 33.17 33.33 30.88 31.25 29,212,952 -1.95(-5.87%)
Jun 05, 2006 34.09 34.89 33.18 33.20 12,498,203 -1.12(-3.26%)
Jun 02, 2006 34.83 35.29 34.04 34.32 14,079,644 -0.38(-1.10%)
Jun 01, 2006 33.95 34.92 33.82 34.70 13,507,471 +0.91(+2.69%)
May 31, 2006 33.19 34.19 33.15 33.79 13,763,208 +0.69(+2.08%)
May 30, 2006 34.04 34.33 33.03 33.10 13,100,967 -1.46(-4.22%)
May 26, 2006 33.62 34.64 33.50 34.56 14,129,136 +1.21(+3.63%)
May 25, 2006 34.15 34.25 32.97 33.35 18,981,752 -0.45(-1.33%)
May 24, 2006 33.56 34.49 32.51 33.80 24,562,694 +0.36(+1.08%)
May 23, 2006 35.10 35.35 33.32 33.44 19,517,966 -0.90(-2.62%)
May 22, 2006 36.37 36.50 33.76 34.34 26,836,728 -2.86(-7.69%)
May 19, 2006 37.02 37.58 36.35 37.20 21,121,232 +0.73(+2.00%)
May 18, 2006 37.95 38.09 36.34 36.47 13,702,372 -0.99(-2.64%)
May 17, 2006 37.20 38.02 36.75 37.46 25,989,224 +1.08(+2.97%)
May 16, 2006 36.93 37.14 35.42 36.38 19,537,732 +0.03(+0.08%)
May 15, 2006 36.37 37.14 35.40 36.35 16,394,515 +0.03(+0.08%)
May 12, 2006 36.43 37.18 36.01 36.32 21,048,964 -0.31(-0.85%)
May 11, 2006 38.92 39.12 36.42 36.63 26,867,412 -2.47(-6.32%)
May 10, 2006 40.51 40.59 38.97 39.10 13,575,790 -1.31(-3.24%)
May 09, 2006 41.05 41.25 40.11 40.41 8,638,757 -0.67(-1.63%)
May 08, 2006 40.99 41.65 40.71 41.08 7,917,453 -0.07(-0.17%)
May 05, 2006 42.01 42.10 40.79 41.15 9,266,918 -0.35(-0.84%)
May 04, 2006 40.71 41.72 40.66 41.50 7,454,826 +0.71(+1.74%)
May 03, 2006 40.76 41.37 40.44 40.79 9,613,140 -0.35(-0.85%)
May 02, 2006 41.53 42.05 40.79 41.14 10,297,790 +0.24(+0.59%)
May 01, 2006 41.35 41.64 40.54 40.90 10,292,798 -0.21(-0.51%)
Apr 28, 2006 41.08 41.88 40.71 41.11 10,308,000 -0.14(-0.34%)
Apr 27, 2006 40.02 42.10 39.76 41.25 20,736,444 +1.45(+3.64%)
Apr 26, 2006 41.79 41.87 39.72 39.80 18,946,444 -1.80(-4.33%)
Apr 25, 2006 41.75 42.25 41.40 41.60 12,831,416 +0.03(+0.07%)
Apr 24, 2006 43.00 43.00 41.33 41.57 19,826,398 -2.08(-4.76%)
Apr 21, 2006 45.29 45.88 43.16 43.65 34,954,380 -2.12(-4.63%)
Apr 20, 2006 46.74 46.79 45.53 45.77 25,512,220 -0.17(-0.37%)
Apr 19, 2006 44.89 46.10 44.51 45.94 15,904,980 +2.02(+4.60%)
Apr 18, 2006 43.05 43.99 42.21 43.92 11,571,101 +1.24(+2.91%)
Apr 17, 2006 44.22 44.55 42.41 42.68 11,094,573 -1.43(-3.24%)
Apr 13, 2006 43.98 44.82 43.80 44.11 9,287,599 +0.37(+0.85%)
Apr 12, 2006 43.55 44.36 43.25 43.74 7,816,239 +0.19(+0.44%)
Apr 11, 2006 44.90 45.01 43.08 43.55 12,065,504 -1.41(-3.14%)
Apr 10, 2006 46.09 46.20 44.57 44.96 10,063,547 -0.98(-2.13%)
Apr 07, 2006 46.97 46.97 45.22 45.94 11,845,822 -0.70(-1.50%)
Apr 06, 2006 45.85 46.85 45.46 46.64 14,541,314 +0.59(+1.27%)
Apr 05, 2006 45.00 46.07 44.43 46.05 15,888,401 +1.65(+3.73%)
Apr 04, 2006 45.92 46.20 44.20 44.40 20,289,288 -0.58(-1.29%)
Apr 03, 2006 43.60 45.98 43.28 44.98 22,732,380 +1.82(+4.22%)
Mar 31, 2006 43.58 43.79 42.80 43.16 9,435,445 -0.27(-0.62%)
Mar 30, 2006 43.89 44.38 43.05 43.43 15,629,612 -0.34(-0.78%)
Mar 29, 2006 42.32 43.97 40.83 43.77 26,044,920 +1.44(+3.40%)
Mar 28, 2006 43.25 43.55 41.98 42.33 10,964,753 -1.08(-2.49%)
Mar 27, 2006 43.27 43.90 42.68 43.41 13,943,111 -0.03(-0.07%)
Mar 24, 2006 44.36 44.45 43.03 43.44 13,033,582 -0.76(-1.72%)
Mar 23, 2006 44.07 44.70 43.54 44.20 12,463,600 +0.20(+0.45%)
Mar 22, 2006 44.32 45.20 43.45 44.00 17,015,900 -0.85(-1.90%)
Mar 21, 2006 44.83 46.69 44.65 44.85 15,563,508 +0.08(+0.18%)
Mar 20, 2006 45.20 45.25 44.47 44.77 8,175,351 -0.22(-0.49%)
Mar 17, 2006 44.61 45.25 44.11 44.99 15,454,612 +0.21(+0.47%)
Mar 16, 2006 46.90 47.00 44.71 44.78 14,127,249 -1.46(-3.16%)
Mar 15, 2006 45.69 46.30 45.23 46.24 11,282,846 +1.02(+2.26%)
Mar 14, 2006 44.19 45.40 44.18 45.22 15,624,673 +0.93(+2.10%)
Mar 13, 2006 44.59 45.25 43.81 44.29 13,379,249 +0.16(+0.36%)
Mar 10, 2006 45.88 46.13 44.10 44.13 14,470,254 -1.44(-3.16%)
Mar 09, 2006 47.12 47.40 45.50 45.57 11,425,587 -1.15(-2.46%)
Mar 08, 2006 45.67 47.05 45.46 46.72 13,401,760 +0.87(+1.90%)
Mar 07, 2006 47.45 47.48 45.25 45.85 17,673,660 -2.08(-4.34%)
Mar 06, 2006 49.16 49.90 47.64 47.93 10,653,796 -0.70(-1.44%)
Mar 03, 2006 48.40 50.00 48.36 48.63 16,250,928 -0.21(-0.43%)
Mar 02, 2006 48.15 49.46 47.80 48.84 17,452,412 +0.63(+1.31%)
Mar 01, 2006 45.48 48.58 45.41 48.21 16,898,882 +3.11(+6.90%)
Feb 28, 2006 46.28 46.69 44.98 45.10 9,442,081 -1.18(-2.55%)
Feb 27, 2006 45.85 46.50 45.66 46.28 8,091,919 +0.67(+1.47%)
Feb 24, 2006 45.29 45.99 44.80 45.61 7,914,602 +0.41(+0.91%)
Feb 23, 2006 44.95 46.21 44.55 45.20 11,773,517 +0.30(+0.67%)
Feb 22, 2006 43.91 45.30 42.39 44.90 10,024,115 +0.91(+2.07%)
Feb 21, 2006 45.47 45.64 43.93 43.99 7,623,070 -1.28(-2.82%)
Feb 17, 2006 46.17 46.19 45.21 45.27 5,827,565 -24.13(-34.77%)
Feb 16, 2006 67.16 69.40 67.07 69.40 8,695,500 +24.83(+55.70%)
Feb 15, 2006 44.51 45.32 44.05 44.57 10,126,403 +0.05(+0.10%)
Feb 14, 2006 45.13 45.27 43.40 44.53 16,633,563 -1.19(-2.60%)
Feb 13, 2006 46.01 46.38 45.19 45.71 6,540,843 -0.29(-0.64%)
Feb 10, 2006 46.41 46.57 44.88 46.01 10,429,015 -0.57(-1.23%)
Feb 09, 2006 46.67 47.55 46.21 46.58 9,753,451 -0.14(-0.30%)
Feb 08, 2006 47.79 47.91 46.03 46.72 10,753,454 -0.37(-0.78%)
Feb 07, 2006 46.53 47.29 46.00 47.09 12,904,281 +0.27(+0.58%)
Feb 06, 2006 45.31 46.93 45.21 46.81 13,252,291 +1.76(+3.91%)
Feb 03, 2006 45.83 46.00 45.02 45.05 8,799,025 -1.09(-2.37%)
Feb 02, 2006 45.34 46.68 45.22 46.15 13,884,961 +0.59(+1.30%)
Feb 01, 2006 45.07 45.73 44.47 45.55 8,867,268 +0.09(+0.19%)
Jan 31, 2006 45.57 46.01 44.94 45.47 10,973,551 +0.00(+0.00%)
Jan 30, 2006 45.13 45.91 44.87 45.47 15,080,988 -1.11(-2.39%)
Jan 27, 2006 46.07 47.67 44.72 46.58 43,417,564 +7.43(+18.99%)
Jan 26, 2006 38.93 39.33 38.20 39.15 17,102,296 +0.43(+1.10%)
Jan 25, 2006 38.87 38.93 37.90 38.72 9,896,070 +0.24(+0.62%)
Jan 24, 2006 38.29 39.19 38.02 38.48 8,422,408 +0.56(+1.48%)
Jan 23, 2006 37.83 38.52 37.20 37.92 8,397,674 +0.33(+0.89%)
Jan 20, 2006 39.50 39.50 37.51 37.59 13,140,901 -2.00(-5.05%)
Jan 19, 2006 39.27 39.92 39.04 39.59 13,085,872 +1.25(+3.27%)
Jan 18, 2006 36.94 38.58 36.93 38.33 12,232,207 +0.36(+0.95%)
Jan 17, 2006 37.39 38.03 37.20 37.97 9,387,860 -0.19(-0.51%)
Jan 13, 2006 37.78 38.25 37.34 38.17 8,572,180 +0.20(+0.53%)
Jan 12, 2006 38.99 39.33 37.81 37.97 15,465,900 -1.09(-2.80%)
Jan 11, 2006 38.21 39.16 37.69 39.06 22,301,616 +1.91(+5.13%)
Jan 10, 2006 36.17 37.50 35.94 37.15 18,674,596 +1.13(+3.13%)
Jan 09, 2006 35.00 36.14 34.80 36.03 10,978,850 +1.09(+3.11%)
Jan 06, 2006 33.73 34.97 33.39 34.94 18,315,152 +1.53(+4.59%)
Jan 05, 2006 32.48 33.72 32.46 33.41 15,709,091 +1.04(+3.21%)
Jan 04, 2006 32.53 32.73 32.13 32.37 6,994,445 -0.02(-0.06%)
Jan 03, 2006 31.69 32.57 30.96 32.39 7,407,744 +0.95(+3.03%)
Dec 30, 2005 31.11 31.71 30.85 31.43 4,355,761 +0.17(+0.53%)
Dec 29, 2005 31.66 31.80 31.17 31.27 3,383,485 -0.39(-1.22%)
Dec 28, 2005 31.79 31.92 31.14 31.65 4,925,600 +0.03(+0.08%)
Dec 27, 2005 32.23 32.53 31.55 31.63 3,385,200 -0.67(-2.08%)
Dec 23, 2005 32.21 32.36 31.96 32.30 2,187,691 +0.23(+0.73%)
Dec 22, 2005 31.70 32.17 31.66 32.07 3,190,790 +0.50(+1.58%)
Dec 21, 2005 31.62 31.81 31.17 31.57 4,758,759 +0.12(+0.38%)
Dec 20, 2005 31.33 31.81 31.04 31.45 5,518,875 +0.11(+0.34%)
Dec 19, 2005 32.71 32.87 31.21 31.34 6,876,022 -1.34(-4.10%)
Dec 16, 2005 32.91 33.20 32.63 32.68 6,146,318 -0.23(-0.71%)
Dec 15, 2005 32.87 33.28 32.81 32.91 6,404,404 +0.05(+0.14%)
Dec 14, 2005 32.93 33.14 32.62 32.87 5,969,231 -0.13(-0.40%)
Dec 13, 2005 32.44 33.21 32.33 33.00 6,952,570 +0.42(+1.29%)
Dec 12, 2005 32.53 32.69 32.27 32.58 5,311,086 +0.25(+0.78%)
Dec 09, 2005 31.85 32.60 31.57 32.33 7,240,375 +0.55(+1.72%)
Dec 08, 2005 32.31 32.77 31.35 31.78 9,753,866 -0.27(-0.85%)
Dec 07, 2005 32.60 33.00 31.93 32.05 7,091,454 -0.40(-1.23%)
Dec 06, 2005 32.11 32.81 31.97 32.45 8,186,814 +0.62(+1.95%)
Dec 05, 2005 32.29 32.39 31.73 31.83 5,202,031 -0.68(-2.09%)
Dec 02, 2005 32.00 32.59 31.51 32.51 8,193,799 +0.79(+2.48%)
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.