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

Precision Castparts (NY: )

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 (%)
Mar 31, 2009 60.13 61.31 59.39 59.90 1,260,679 +0.28(+0.47%)
Mar 30, 2009 61.76 61.76 58.45 59.62 1,735,602 -4.43(-6.92%)
Mar 26, 2009 62.47 64.11 61.63 64.05 2,304,428 +2.64(+4.30%)
Mar 25, 2009 61.01 62.83 59.79 61.41 1,267,390 +0.17(+0.28%)
Mar 24, 2009 62.55 62.74 61.03 61.24 1,925,927 -1.94(-3.07%)
Mar 23, 2009 61.08 63.25 61.06 63.18 1,562,048 +5.76(+10.03%)
Mar 20, 2009 58.97 59.66 56.82 57.42 1,468,381 -1.45(-2.46%)
Mar 19, 2009 60.38 61.00 58.47 58.87 1,281,132 -1.06(-1.76%)
Mar 18, 2009 56.88 60.27 55.97 59.93 2,517,347 +2.76(+4.82%)
Mar 17, 2009 56.29 57.17 54.37 57.17 1,819,181 +1.04(+1.85%)
Mar 16, 2009 54.34 56.93 54.30 56.13 1,782,151 +2.23(+4.14%)
Mar 13, 2009 54.29 54.34 53.10 53.90 0 +0.44(+0.82%)
Mar 12, 2009 53.24 53.70 51.63 53.46 1,326,157 +0.20(+0.38%)
Mar 11, 2009 51.82 53.74 51.76 53.26 1,225,575 +1.72(+3.34%)
Mar 10, 2009 49.60 51.79 49.01 51.54 1,229,294 +2.93(+6.03%)
Mar 09, 2009 48.37 50.61 48.17 48.61 1,317,559 -0.44(-0.90%)
Mar 06, 2009 50.39 51.48 47.71 49.05 0 -0.85(-1.70%)
Mar 05, 2009 50.59 50.59 48.32 49.90 2,272,016 -1.23(-2.41%)
Mar 04, 2009 51.22 52.39 50.85 51.13 2,462,278 +0.12(+0.24%)
Mar 02, 2009 54.13 54.67 50.69 51.01 1,819,006 -4.42(-7.97%)
Feb 27, 2009 55.25 56.80 53.96 55.43 0 -1.04(-1.84%)
Feb 26, 2009 58.04 58.50 56.30 56.47 2,287,711 -0.93(-1.62%)
Feb 25, 2009 59.26 59.26 56.57 57.40 1,867,039 -1.65(-2.79%)
Feb 24, 2009 56.87 59.38 56.87 59.05 1,908,021 +2.20(+3.87%)
Feb 23, 2009 60.91 60.92 56.77 56.85 2,468,386 -3.40(-5.64%)
Feb 21, 2009 61.88 62.97 58.90 60.25 0 +0.00(+0.00%)
Feb 20, 2009 61.88 62.97 58.90 60.25 0 -3.27(-5.15%)
Feb 19, 2009 63.79 64.69 63.22 63.52 1,605,607 +0.30(+0.47%)
Feb 18, 2009 64.19 64.31 62.45 63.22 1,658,139 -0.55(-0.86%)
Feb 17, 2009 65.76 65.78 62.52 63.77 1,545,337 -3.45(-5.13%)
Feb 14, 2009 65.93 67.91 65.74 67.22 0 +0.00(+0.00%)
Feb 13, 2009 65.93 67.91 65.74 67.22 1,699,435 +1.16(+1.76%)
Feb 12, 2009 63.78 66.25 63.36 66.06 1,358,981 +1.11(+1.71%)
Feb 11, 2009 65.90 66.47 64.29 64.95 1,179,843 -0.62(-0.95%)
Feb 10, 2009 67.32 69.15 65.00 65.57 1,884,767 -2.61(-3.83%)
Feb 09, 2009 66.71 68.64 66.18 68.18 1,307,926 +1.54(+2.31%)
Feb 06, 2009 66.21 67.47 66.04 66.64 2,009,056 +0.61(+0.92%)
Feb 05, 2009 64.86 66.48 63.47 66.03 2,107,603 +0.69(+1.06%)
Feb 04, 2009 65.54 66.56 64.69 65.34 2,020,589 +0.17(+0.26%)
Feb 03, 2009 63.30 65.50 62.51 65.17 2,011,956 +2.25(+3.58%)
Feb 02, 2009 64.11 64.44 61.89 62.92 2,192,585 -2.03(-3.13%)
Jan 30, 2009 65.20 65.77 64.07 64.95 0 +0.14(+0.22%)
Jan 29, 2009 65.40 65.60 64.00 64.81 2,118,001 -1.26(-1.91%)
Jan 28, 2009 64.98 66.43 63.92 66.07 2,030,677 +2.64(+4.16%)
Jan 27, 2009 64.39 65.69 62.72 63.43 1,577,265 -0.29(-0.46%)
Jan 26, 2009 62.55 65.43 61.95 63.72 2,033,986 +1.18(+1.89%)
Jan 24, 2009 59.82 63.25 58.45 62.54 0 +0.00(+0.00%)
Jan 23, 2009 59.82 63.25 58.45 62.54 1,789,895 +2.22(+3.68%)
Jan 22, 2009 60.48 62.38 58.35 60.32 1,736,971 -1.64(-2.65%)
Jan 21, 2009 58.97 62.08 58.38 61.96 2,738,746 +3.63(+6.22%)
Jan 20, 2009 57.43 60.00 53.08 58.33 3,479,405 +2.99(+5.40%)
Jan 16, 2009 55.78 56.30 53.18 55.34 0 +0.66(+1.21%)
Jan 15, 2009 52.46 55.14 51.80 54.68 1,278,575 +1.32(+2.47%)
Jan 14, 2009 55.04 55.52 52.77 53.36 1,629,196 -2.64(-4.71%)
Jan 13, 2009 57.39 59.14 55.07 56.00 3,202,341 -4.49(-7.42%)
Jan 12, 2009 61.84 61.84 59.38 60.49 2,158,451 -3.33(-5.22%)
Jan 10, 2009 65.19 65.52 62.30 63.82 0 +0.00(+0.00%)
Jan 09, 2009 65.19 65.52 62.30 63.82 1,038,690 -0.47(-0.73%)
Jan 08, 2009 63.45 64.37 62.70 64.29 847,819 +0.36(+0.56%)
Jan 07, 2009 66.85 66.85 63.31 63.93 1,287,673 -3.58(-5.30%)
Jan 06, 2009 65.90 69.67 65.89 67.51 1,754,974 +1.87(+2.85%)
Jan 05, 2009 63.06 65.99 62.83 65.64 1,811,885 +2.24(+3.53%)
Jan 02, 2009 60.30 63.70 58.58 63.40 0 +3.92(+6.59%)
Jan 01, 2009 58.21 60.27 57.30 59.48 0 +0.00(+0.00%)
Dec 31, 2008 58.21 60.27 57.30 59.48 802,860 +1.34(+2.30%)
Dec 30, 2008 56.00 58.14 55.72 58.14 790,511 +2.49(+4.47%)
Dec 29, 2008 56.65 56.84 54.49 55.65 785,327 -1.19(-2.09%)
Dec 26, 2008 56.80 57.07 55.98 56.84 460,808 +0.33(+0.58%)
Dec 24, 2008 55.56 56.77 54.24 56.51 388,019 +0.75(+1.35%)
Dec 23, 2008 57.06 57.57 55.15 55.76 914,435 -0.57(-1.01%)
Dec 22, 2008 60.67 60.67 55.41 56.33 1,402,068 -3.60(-6.01%)
Dec 20, 2008 60.25 61.28 59.22 59.93 0 +0.00(+0.00%)
Dec 19, 2008 60.25 61.28 59.22 59.93 1,544,757 +0.59(+0.99%)
Dec 18, 2008 58.82 60.93 57.95 59.34 1,557,646 +1.03(+1.77%)
Dec 17, 2008 55.72 58.80 55.67 58.31 1,206,090 +0.98(+1.71%)
Dec 16, 2008 55.14 57.43 54.16 57.33 1,808,486 +2.74(+5.02%)
Dec 15, 2008 56.84 57.52 53.88 54.59 1,005,120 -1.67(-2.97%)
Dec 13, 2008 53.48 56.73 53.01 56.26 0 +0.00(+0.00%)
Dec 12, 2008 53.48 56.73 53.01 56.26 1,195,427 +1.43(+2.61%)
Dec 11, 2008 56.51 57.16 54.43 54.83 1,482,323 -2.10(-3.69%)
Dec 10, 2008 56.55 57.61 55.17 56.93 1,295,681 +2.31(+4.23%)
Dec 09, 2008 55.04 56.54 53.62 54.62 1,864,355 -0.98(-1.76%)
Dec 08, 2008 52.58 57.04 52.10 55.60 2,230,692 +4.47(+8.74%)
Dec 06, 2008 49.84 52.32 49.12 51.13 0 +0.00(+0.00%)
Dec 05, 2008 49.84 52.32 49.12 51.13 3,263,944 +0.36(+0.71%)
Dec 04, 2008 54.71 56.84 49.49 50.77 2,662,077 -4.84(-8.70%)
Dec 03, 2008 53.66 57.50 53.00 55.61 2,317,206 -2.51(-4.32%)
Dec 02, 2008 57.80 58.30 55.55 58.12 1,240,781 +1.74(+3.09%)
Dec 01, 2008 60.76 61.36 56.19 56.38 2,104,762 -6.32(-10.08%)
Nov 28, 2008 59.34 62.93 58.54 62.70 646,982 +3.04(+5.10%)
Nov 26, 2008 55.28 59.80 54.97 59.66 1,228,735 +3.15(+5.57%)
Nov 25, 2008 56.63 57.94 53.96 56.51 1,468,858 +1.01(+1.82%)
Nov 24, 2008 52.66 56.63 52.42 55.50 1,797,557 +3.87(+7.50%)
Nov 21, 2008 51.67 51.93 47.08 51.63 3,157,088 +1.14(+2.26%)
Nov 20, 2008 51.64 54.35 50.00 50.49 2,404,327 -1.85(-3.53%)
Nov 19, 2008 53.40 54.41 52.00 52.34 2,490,378 -1.03(-1.93%)
Nov 18, 2008 53.43 54.30 51.31 53.37 1,619,171 -0.10(-0.19%)
Nov 17, 2008 54.21 55.66 52.71 53.47 1,360,095 -1.57(-2.85%)
Nov 14, 2008 56.31 58.38 54.58 55.04 0 -2.73(-4.73%)
Nov 13, 2008 52.82 57.87 50.00 57.77 3,333,196 +5.77(+11.10%)
Nov 12, 2008 52.12 53.18 50.50 52.00 2,011,777 -1.33(-2.49%)
Nov 11, 2008 54.31 55.23 52.31 53.33 945,301 -1.98(-3.58%)
Nov 10, 2008 57.54 60.14 53.97 55.31 1,107,142 -0.78(-1.39%)
Nov 07, 2008 55.53 57.52 54.05 56.09 1,022,231 +0.97(+1.76%)
Nov 06, 2008 59.23 61.50 54.05 55.12 2,380,981 -5.61(-9.24%)
Nov 05, 2008 65.00 65.56 60.54 60.73 2,577,869 -7.81(-11.39%)
Nov 04, 2008 67.15 71.29 66.46 68.54 2,059,110 +3.54(+5.45%)
Nov 03, 2008 64.96 67.20 64.52 65.00 1,260,945 +0.19(+0.29%)
Oct 31, 2008 64.97 66.57 63.09 64.81 1,813,338 -0.55(-0.84%)
Oct 30, 2008 63.68 66.33 60.92 65.36 2,820,944 +4.01(+6.54%)
Oct 29, 2008 53.80 64.35 53.60 61.35 5,627,338 +7.49(+13.91%)
Oct 28, 2008 50.87 53.90 48.03 53.86 4,556,247 +6.63(+14.04%)
Oct 27, 2008 51.19 52.09 47.23 47.23 2,631,023 -5.06(-9.68%)
Oct 25, 2008 50.25 55.06 48.00 52.29 0 +0.00(+0.00%)
Oct 24, 2008 50.25 55.06 48.00 52.29 2,681,334 -2.71(-4.93%)
Oct 23, 2008 55.59 56.18 50.67 55.00 2,724,832 -0.27(-0.49%)
Oct 22, 2008 56.99 56.99 53.04 55.27 2,388,716 -3.40(-5.80%)
Oct 21, 2008 60.87 62.17 58.57 58.67 2,310,863 -3.83(-6.13%)
Oct 20, 2008 58.14 63.23 58.03 62.50 2,068,504 +4.48(+7.72%)
Oct 17, 2008 59.09 60.91 57.00 58.02 2,915,065 -2.64(-4.35%)
Oct 16, 2008 57.01 61.24 54.18 60.66 2,917,739 +4.02(+7.10%)
Oct 15, 2008 62.77 63.06 56.27 56.64 1,754,913 -6.30(-10.01%)
Oct 14, 2008 68.01 69.00 61.00 62.94 2,496,446 -1.22(-1.90%)
Oct 13, 2008 56.69 64.16 56.03 64.16 1,768,618 +10.01(+18.49%)
Oct 10, 2008 56.70 61.29 53.20 54.15 3,112,475 -4.30(-7.36%)
Oct 09, 2008 63.06 65.33 57.90 58.45 1,700,207 -3.99(-6.39%)
Oct 08, 2008 61.00 65.26 60.77 62.44 3,192,600 -1.30(-2.04%)
Oct 07, 2008 66.97 69.50 63.52 63.74 1,956,796 -2.45(-3.70%)
Oct 06, 2008 69.04 69.04 63.33 66.19 2,906,892 -4.42(-6.26%)
Oct 04, 2008 71.78 73.50 70.15 70.61 0 +0.00(+0.00%)
Oct 03, 2008 71.78 73.50 70.15 70.61 0 +0.60(+0.86%)
Oct 02, 2008 75.70 76.35 69.53 70.01 1,788,367 -6.53(-8.53%)
Oct 01, 2008 77.67 78.15 73.87 76.54 1,904,863 -2.24(-2.84%)
Sep 30, 2008 79.92 80.33 76.41 78.78 2,514,092 +1.04(+1.34%)
Sep 29, 2008 79.74 80.47 76.30 77.74 2,829,416 -3.64(-4.47%)
Sep 27, 2008 81.00 81.64 79.56 81.38 0 +0.00(+0.00%)
Sep 26, 2008 81.00 81.64 79.56 81.38 0 -1.26(-1.52%)
Sep 25, 2008 84.00 85.05 82.05 82.64 2,317,094 -1.45(-1.72%)
Sep 24, 2008 82.58 84.98 81.20 84.09 1,917,939 +2.04(+2.49%)
Sep 23, 2008 84.09 85.67 81.51 82.05 1,496,690 -1.92(-2.29%)
Sep 22, 2008 87.74 87.74 83.97 83.97 1,647,769 -4.43(-5.01%)
Sep 19, 2008 92.01 94.86 81.46 88.40 0 +0.33(+0.37%)
Sep 18, 2008 89.84 92.07 77.17 88.07 4,098,573 -0.56(-0.63%)
Sep 17, 2008 96.22 97.00 87.67 88.63 3,455,101 -9.90(-10.05%)
Sep 16, 2008 96.99 100.00 94.60 98.53 1,982,628 +0.07(+0.07%)
Sep 15, 2008 99.84 101.10 98.36 98.46 1,435,871 -4.59(-4.45%)
Sep 12, 2008 98.84 103.25 98.84 103.05 1,559,316 +3.06(+3.06%)
Sep 11, 2008 97.66 100.92 96.25 99.99 1,389,998 +1.23(+1.25%)
Sep 10, 2008 98.06 99.73 96.60 98.76 1,640,583 +1.47(+1.51%)
Sep 09, 2008 98.69 101.01 97.08 97.29 1,687,587 -1.74(-1.76%)
Sep 08, 2008 101.20 101.54 96.41 99.03 2,103,791 +0.89(+0.91%)
Sep 06, 2008 96.87 98.83 96.31 98.14 0 +0.00(+0.00%)
Sep 05, 2008 96.87 98.83 96.31 98.14 0 +0.25(+0.26%)
Sep 04, 2008 101.34 101.99 96.52 97.89 2,411,395 -3.47(-3.42%)
Sep 03, 2008 102.45 103.84 100.00 101.36 1,377,075 -1.70(-1.65%)
Sep 02, 2008 103.82 108.21 101.83 103.06 1,166,775 -0.20(-0.19%)
Aug 30, 2008 103.47 104.33 102.80 103.26 0 +0.00(+0.00%)
Aug 29, 2008 103.47 104.33 102.80 103.26 0 -0.97(-0.93%)
Aug 28, 2008 100.98 104.53 100.51 104.23 1,791,161 +4.49(+4.50%)
Aug 27, 2008 98.02 99.77 97.74 99.74 681,438 +1.40(+1.42%)
Aug 26, 2008 96.94 98.55 96.49 98.34 873,326 +0.63(+0.64%)
Aug 25, 2008 99.64 99.64 96.00 97.71 833,490 -1.96(-1.97%)
Aug 23, 2008 98.31 100.58 97.95 99.67 0 +0.00(+0.00%)
Aug 22, 2008 98.31 100.58 97.95 99.67 0 +1.62(+1.65%)
Aug 21, 2008 97.77 98.49 96.65 98.05 1,049,502 -0.33(-0.34%)
Aug 20, 2008 100.23 100.23 97.39 98.38 1,610,370 -0.63(-0.64%)
Aug 19, 2008 99.82 100.93 98.59 99.01 1,782,390 -1.38(-1.37%)
Aug 18, 2008 100.37 102.06 99.21 100.39 1,439,732 +0.68(+0.68%)
Aug 16, 2008 97.00 100.10 97.00 99.71 0 +0.00(+0.00%)
Aug 15, 2008 97.00 100.10 97.00 99.71 0 +0.84(+0.85%)
Aug 14, 2008 94.58 99.35 94.21 98.87 1,772,258 +2.70(+2.81%)
Aug 13, 2008 96.63 96.63 94.38 96.17 941,053 -0.63(-0.65%)
Aug 12, 2008 97.60 98.22 95.98 96.80 1,097,993 -1.37(-1.40%)
Aug 11, 2008 99.25 99.27 97.01 98.17 989,172 -1.14(-1.15%)
Aug 08, 2008 94.23 100.25 94.04 99.31 1,349,466 +4.83(+5.11%)
Aug 07, 2008 96.49 96.93 93.66 94.48 871,894 -2.89(-2.97%)
Aug 06, 2008 96.43 98.02 95.38 97.37 948,821 -0.25(-0.26%)
Aug 05, 2008 91.92 97.62 91.28 97.62 1,645,295 +5.91(+6.44%)
Aug 04, 2008 92.55 93.16 91.15 91.71 914,970 -1.05(-1.13%)
Aug 01, 2008 93.48 93.75 91.85 92.76 833,904 -0.67(-0.72%)
Jul 31, 2008 95.62 97.20 93.29 93.43 1,236,831 -3.04(-3.15%)
Jul 30, 2008 96.42 98.81 94.45 96.47 1,157,675 +0.58(+0.60%)
Jul 29, 2008 95.89 96.81 92.80 95.89 951,280 +3.61(+3.91%)
Jul 28, 2008 96.80 97.19 92.28 92.28 1,154,271 -3.91(-4.06%)
Jul 25, 2008 92.13 96.65 92.13 96.19 1,893,644 +4.61(+5.03%)
Jul 24, 2008 98.65 100.15 91.06 91.58 2,352,595 -7.34(-7.42%)
Jul 23, 2008 102.91 103.42 97.64 98.92 2,247,647 -3.66(-3.57%)
Jul 22, 2008 101.08 104.00 96.06 102.58 3,094,525 -0.95(-0.92%)
Jul 21, 2008 102.04 103.78 101.07 103.53 2,301,424 +2.92(+2.90%)
Jul 18, 2008 101.61 103.19 100.00 100.61 1,746,094 -0.73(-0.72%)
Jul 17, 2008 96.31 101.72 95.99 101.34 2,827,867 +4.21(+4.33%)
Jul 16, 2008 91.41 97.13 90.73 97.13 1,893,638 +6.01(+6.60%)
Jul 15, 2008 93.12 93.25 89.00 91.12 2,313,170 -2.99(-3.18%)
Jul 14, 2008 95.21 96.86 93.10 94.11 1,501,531 -0.15(-0.16%)
Jul 11, 2008 97.24 97.24 92.25 94.26 2,854,528 -4.32(-4.38%)
Jul 10, 2008 95.98 98.90 93.54 98.58 1,936,630 +1.32(+1.36%)
Jul 09, 2008 100.02 100.02 96.91 97.26 1,869,234 -1.48(-1.50%)
Jul 08, 2008 96.21 98.91 95.13 98.74 2,196,712 +3.52(+3.70%)
Jul 07, 2008 94.55 98.94 93.18 95.22 2,192,084 +0.92(+0.98%)
Jul 04, 2008 93.86 95.21 91.92 94.30 1,189,663 +0.00(+0.00%)
Jul 03, 2008 93.86 95.21 91.92 94.30 1,189,663 +0.52(+0.55%)
Jul 02, 2008 98.05 99.80 93.56 93.78 2,132,245 -4.75(-4.82%)
Jul 01, 2008 95.75 98.78 94.72 98.53 2,404,528 +2.16(+2.24%)
Jun 30, 2008 99.01 99.46 96.30 96.37 2,244,158 -2.68(-2.71%)
Jun 27, 2008 100.33 100.80 96.59 99.05 3,330,880 -1.37(-1.36%)
Jun 26, 2008 102.01 103.91 99.95 100.42 1,988,822 -3.30(-3.18%)
Jun 25, 2008 105.00 105.00 101.96 103.72 3,616,419 -5.32(-4.88%)
Jun 24, 2008 109.00 110.98 107.50 109.04 1,157,700 -0.89(-0.81%)
Jun 23, 2008 110.50 110.97 108.68 109.93 1,344,028 -0.62(-0.56%)
Jun 20, 2008 109.24 110.72 107.96 110.55 2,641,499 +0.98(+0.89%)
Jun 19, 2008 107.00 110.00 106.43 109.57 1,836,224 +2.96(+2.78%)
Jun 18, 2008 101.63 107.43 101.16 106.61 2,716,089 +3.78(+3.68%)
Jun 17, 2008 103.58 103.59 101.97 102.83 2,158,072 -0.43(-0.42%)
Jun 16, 2008 102.77 104.80 101.68 103.26 1,439,948 -0.41(-0.40%)
Jun 13, 2008 104.62 107.22 102.85 103.67 2,349,594 -0.42(-0.40%)
Jun 12, 2008 98.66 105.47 98.66 104.09 3,193,350 +5.75(+5.85%)
Jun 11, 2008 101.56 102.00 97.89 98.34 3,091,355 -2.36(-2.34%)
Jun 10, 2008 102.17 104.40 100.53 100.70 2,950,516 -4.21(-4.01%)
Jun 09, 2008 103.60 106.00 103.49 104.91 1,659,936 +0.91(+0.87%)
Jun 06, 2008 109.67 109.86 103.41 104.00 4,985,991 -6.58(-5.95%)
Jun 05, 2008 109.94 110.86 108.90 110.58 1,771,558 -0.11(-0.10%)
Jun 04, 2008 112.36 113.20 109.92 110.69 2,325,176 -3.29(-2.89%)
Jun 03, 2008 119.04 120.47 113.78 113.98 1,968,308 -4.40(-3.72%)
Jun 02, 2008 120.76 120.76 118.10 118.38 1,155,308 -2.42(-2.00%)
May 30, 2008 119.00 121.63 117.92 120.80 1,850,842 +2.62(+2.22%)
May 29, 2008 118.54 119.25 116.73 118.18 942,720 -0.82(-0.69%)
May 28, 2008 118.50 119.32 117.39 119.00 1,015,437 +1.42(+1.21%)
May 27, 2008 115.36 117.91 114.43 117.58 1,382,873 +2.85(+2.48%)
May 26, 2008 114.16 115.31 113.15 114.73 0 +0.00(+0.00%)
May 23, 2008 114.16 115.31 113.15 114.73 1,239,918 -0.01(-0.01%)
May 22, 2008 117.69 118.04 114.26 114.74 2,078,699 -2.56(-2.18%)
May 21, 2008 123.13 124.50 116.73 117.30 1,591,600 -6.02(-4.88%)
May 20, 2008 124.25 124.68 121.69 123.32 891,680 -1.68(-1.34%)
May 19, 2008 125.14 125.98 124.26 125.00 1,414,843 -0.28(-0.22%)
May 16, 2008 125.85 126.17 124.24 125.28 926,691 -0.57(-0.45%)
May 15, 2008 125.87 125.97 124.38 125.85 1,033,151 +0.53(+0.42%)
May 14, 2008 126.81 126.99 125.00 125.32 1,278,972 -1.18(-0.93%)
May 13, 2008 125.40 127.30 124.97 126.50 956,834 +1.68(+1.35%)
May 12, 2008 124.26 124.96 122.09 124.82 941,227 +0.32(+0.26%)
May 09, 2008 125.17 126.15 123.90 124.50 595,167 -2.16(-1.71%)
May 08, 2008 126.03 127.14 124.70 126.66 1,190,484 +1.35(+1.08%)
May 07, 2008 128.00 129.99 124.12 125.31 2,008,184 -2.89(-2.25%)
May 06, 2008 118.12 131.38 116.50 128.20 4,368,519 +8.20(+6.83%)
May 05, 2008 119.95 121.02 118.73 120.00 1,377,111 -1.41(-1.16%)
May 02, 2008 120.42 121.66 119.83 121.41 1,249,674 +2.41(+2.03%)
May 01, 2008 116.77 119.42 115.56 119.00 1,360,333 +1.44(+1.22%)
Apr 30, 2008 118.67 119.56 116.85 117.56 1,663,232 -1.11(-0.94%)
Apr 29, 2008 120.40 120.77 117.35 118.67 1,301,685 -1.88(-1.56%)
Apr 28, 2008 122.52 122.64 120.30 120.55 1,557,585 -0.04(-0.03%)
Apr 25, 2008 115.01 121.00 115.01 120.59 2,048,040 +5.38(+4.67%)
Apr 24, 2008 110.34 115.99 110.34 115.21 1,487,381 +3.81(+3.42%)
Apr 23, 2008 112.01 114.99 110.78 111.40 1,618,059 -0.03(-0.03%)
Apr 22, 2008 112.81 115.00 110.07 111.43 1,573,704 -5.48(-4.69%)
Apr 21, 2008 115.59 117.50 115.59 116.91 1,113,107 +1.32(+1.14%)
Apr 18, 2008 114.61 117.64 113.44 115.59 1,780,160 +3.10(+2.76%)
Apr 17, 2008 113.65 113.97 110.76 112.49 849,235 -0.16(-0.14%)
Apr 16, 2008 109.57 112.81 109.40 112.65 1,175,039 +4.28(+3.95%)
Apr 15, 2008 110.90 111.27 107.20 108.37 1,470,089 -2.27(-2.05%)
Apr 14, 2008 109.50 112.11 108.47 110.64 1,128,915 +0.39(+0.35%)
Apr 11, 2008 111.07 112.49 109.51 110.25 1,801,126 -3.36(-2.96%)
Apr 10, 2008 112.00 114.12 110.50 113.61 1,617,197 +1.40(+1.25%)
Apr 09, 2008 109.00 114.63 109.00 112.21 2,226,919 +4.00(+3.70%)
Apr 08, 2008 108.38 108.79 106.72 108.21 1,414,842 -1.59(-1.45%)
Apr 07, 2008 112.74 112.74 109.28 109.80 761,898 -1.28(-1.15%)
Apr 04, 2008 109.35 112.07 109.00 111.08 1,556,111 +1.68(+1.54%)
Apr 03, 2008 108.82 109.40 107.37 109.40 1,533,763 +0.14(+0.13%)
Apr 02, 2008 107.88 109.85 107.88 109.26 1,594,945 +1.43(+1.33%)
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.