3M Co (NY: MMM )

203.45 USD -1.66 (-0.81%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 45.65 46.37 45.17 45.46 0 -0.87(-1.88%)
Feb 26, 2009 47.21 47.47 46.29 46.33 6,426,492 -0.28(-0.60%)
Feb 25, 2009 47.05 47.45 46.03 46.61 8,567,365 -0.79(-1.67%)
Feb 24, 2009 45.73 47.62 45.35 47.40 8,260,314 +1.99(+4.38%)
Feb 23, 2009 47.56 47.59 45.36 45.41 6,776,494 -1.84(-3.89%)
Feb 20, 2009 46.84 47.93 46.44 47.25 8,729,783 +0.18(+0.38%)
Feb 19, 2009 46.58 48.04 46.58 47.07 5,554,780 -0.07(-0.15%)
Feb 18, 2009 47.26 47.58 46.61 47.14 4,963,773 -0.28(-0.59%)
Feb 17, 2009 48.93 48.93 47.20 47.42 8,653,815 -2.00(-4.05%)
Feb 13, 2009 50.60 50.60 49.25 49.42 4,810,569 -0.55(-1.10%)
Feb 12, 2009 50.45 50.56 48.64 49.97 8,495,308 -1.32(-2.57%)
Feb 11, 2009 51.76 52.19 50.76 51.29 5,847,601 +0.21(+0.41%)
Feb 10, 2009 53.86 54.11 50.78 51.08 6,909,530 -3.03(-5.60%)
Feb 09, 2009 52.46 54.66 52.30 54.11 7,146,900 +1.72(+3.28%)
Feb 06, 2009 51.63 52.92 51.40 52.39 5,306,148 +0.84(+1.63%)
Feb 05, 2009 50.55 51.83 50.01 51.55 5,290,994 +0.71(+1.40%)
Feb 04, 2009 51.91 52.45 50.61 50.84 4,722,330 -0.80(-1.55%)
Feb 03, 2009 51.25 51.82 50.30 51.64 7,716,752 +1.02(+2.02%)
Feb 02, 2009 52.79 53.02 50.16 50.62 9,052,821 -3.17(-5.89%)
Jan 30, 2009 56.59 56.81 53.29 53.79 0 -2.76(-4.88%)
Jan 29, 2009 55.63 57.71 55.03 56.55 8,154,298 +1.13(+2.04%)
Jan 28, 2009 54.45 55.85 53.80 55.42 6,105,361 +1.43(+2.65%)
Jan 27, 2009 53.75 54.51 53.23 53.99 4,722,846 +0.43(+0.80%)
Jan 26, 2009 53.54 54.55 52.95 53.56 5,185,194 +0.66(+1.25%)
Jan 23, 2009 53.01 53.67 52.31 52.90 5,684,711 -1.16(-2.15%)
Jan 22, 2009 53.65 54.57 52.83 54.06 4,788,901 -0.18(-0.33%)
Jan 21, 2009 54.61 54.80 52.75 54.24 5,892,760 +0.32(+0.59%)
Jan 20, 2009 56.42 56.60 53.85 53.92 5,684,092 -2.50(-4.43%)
Jan 16, 2009 55.59 56.63 54.89 56.42 5,621,816 +1.25(+2.27%)
Jan 15, 2009 55.08 55.76 54.29 55.17 4,777,310 +0.13(+0.24%)
Jan 14, 2009 55.31 56.00 54.50 55.04 4,520,744 -1.21(-2.15%)
Jan 13, 2009 56.85 57.30 55.71 56.25 4,430,021 -0.83(-1.45%)
Jan 12, 2009 57.64 57.90 56.69 57.08 4,182,466 -0.66(-1.14%)
Jan 09, 2009 58.80 59.01 57.57 57.74 3,660,989 -0.84(-1.43%)
Jan 08, 2009 57.68 58.71 57.45 58.58 3,944,824 +0.51(+0.88%)
Jan 07, 2009 58.61 58.96 57.58 58.07 4,598,039 -1.12(-1.89%)
Jan 06, 2009 58.74 59.81 58.61 59.19 4,967,177 +0.69(+1.18%)
Jan 05, 2009 58.79 59.09 58.11 58.50 3,768,714 -0.69(-1.17%)
Jan 02, 2009 57.55 59.39 57.52 59.19 0 +1.65(+2.87%)
Jan 01, 2009 57.23 57.92 56.68 57.54 0 +0.00(+0.00%)
Dec 31, 2008 57.23 57.92 56.68 57.54 4,005,773 +0.37(+0.65%)
Dec 30, 2008 55.56 57.27 55.22 57.17 3,774,960 +1.80(+3.25%)
Dec 29, 2008 55.55 56.00 54.26 55.37 3,037,282 -0.37(-0.66%)
Dec 26, 2008 55.55 56.11 55.51 55.74 1,634,242 +0.24(+0.43%)
Dec 24, 2008 55.61 55.98 55.36 55.50 1,340,809 +0.06(+0.11%)
Dec 23, 2008 56.71 57.50 55.31 55.44 3,286,003 -0.93(-1.65%)
Dec 22, 2008 56.53 57.06 55.27 56.37 4,210,369 -0.25(-0.44%)
Dec 19, 2008 58.00 58.04 56.23 56.62 7,536,897 -0.09(-0.16%)
Dec 18, 2008 58.90 59.26 56.28 56.71 5,574,252 -1.87(-3.19%)
Dec 17, 2008 57.50 59.50 57.50 58.58 5,881,947 +0.26(+0.45%)
Dec 16, 2008 55.57 58.60 55.31 58.32 9,334,270 +2.69(+4.84%)
Dec 15, 2008 56.60 56.72 54.92 55.63 5,557,041 -0.41(-0.73%)
Dec 12, 2008 54.27 56.57 53.59 56.04 4,723,349 +0.90(+1.63%)
Dec 11, 2008 56.77 57.24 54.65 55.14 7,404,689 -2.38(-4.14%)
Dec 10, 2008 56.91 58.29 56.47 57.52 5,391,289 +1.37(+2.44%)
Dec 09, 2008 55.46 56.74 55.00 56.15 8,788,584 -1.23(-2.14%)
Dec 08, 2008 59.01 60.68 55.43 57.38 14,082,555 -2.47(-4.13%)
Dec 05, 2008 58.21 60.44 57.84 59.85 10,272,131 +0.71(+1.20%)
Dec 04, 2008 60.13 60.45 58.10 59.14 9,290,667 -1.57(-2.59%)
Dec 03, 2008 59.51 61.70 59.16 60.71 8,972,762 -0.15(-0.25%)
Dec 02, 2008 60.70 62.14 58.82 60.86 11,934,376 -1.49(-2.39%)
Dec 01, 2008 64.95 66.25 62.10 62.35 9,715,660 -4.58(-6.84%)
Nov 28, 2008 65.18 67.00 64.20 66.93 3,205,489 +1.02(+1.55%)
Nov 26, 2008 62.45 66.00 62.40 65.91 6,395,958 +2.27(+3.57%)
Nov 25, 2008 64.34 64.50 61.83 63.64 8,689,722 +0.38(+0.60%)
Nov 24, 2008 62.00 64.24 61.00 63.26 10,617,321 +1.96(+3.20%)
Nov 21, 2008 57.78 61.61 56.64 61.30 14,803,687 +4.51(+7.94%)
Nov 20, 2008 58.25 61.06 56.25 56.79 11,517,016 -1.98(-3.37%)
Nov 19, 2008 61.83 62.36 58.60 58.77 8,329,556 -3.40(-5.47%)
Nov 18, 2008 60.23 62.42 59.50 62.17 9,223,645 +1.37(+2.25%)
Nov 17, 2008 62.33 62.93 60.03 60.80 6,576,770 -2.26(-3.58%)
Nov 14, 2008 63.22 65.95 62.60 63.06 6,996,673 -1.37(-2.13%)
Nov 13, 2008 59.23 64.87 57.91 64.43 11,086,443 +4.99(+8.40%)
Nov 12, 2008 61.18 61.93 59.24 59.44 8,203,619 -2.94(-4.71%)
Nov 11, 2008 63.26 64.94 61.40 62.38 6,573,362 -2.57(-3.96%)
Nov 10, 2008 65.98 66.56 64.08 64.95 5,755,435 +0.12(+0.19%)
Nov 07, 2008 62.92 64.83 62.34 64.83 6,133,987 +2.47(+3.96%)
Nov 06, 2008 64.04 65.47 62.07 62.36 7,842,865 -2.16(-3.35%)
Nov 05, 2008 64.64 67.47 64.39 64.52 8,213,284 -1.09(-1.66%)
Nov 04, 2008 65.45 66.23 64.17 65.61 5,900,067 +1.50(+2.34%)
Nov 03, 2008 63.56 64.65 63.47 64.11 3,677,620 -0.19(-0.30%)
Oct 31, 2008 62.48 64.56 61.75 64.30 7,259,335 +1.75(+2.80%)
Oct 30, 2008 64.49 64.56 61.30 62.55 7,140,928 +0.05(+0.08%)
Oct 29, 2008 64.28 64.98 61.87 62.50 11,277,869 -1.81(-2.81%)
Oct 28, 2008 61.09 64.56 58.34 64.31 9,364,399 +3.94(+6.53%)
Oct 27, 2008 58.60 62.76 58.50 60.37 9,270,826 +0.76(+1.27%)
Oct 24, 2008 58.36 61.50 57.52 59.61 10,095,043 -1.93(-3.14%)
Oct 23, 2008 58.53 62.10 57.74 61.54 15,118,545 +3.35(+5.76%)
Oct 22, 2008 59.25 60.90 57.08 58.19 11,002,279 -1.85(-3.08%)
Oct 21, 2008 60.15 61.91 59.07 60.04 10,743,997 +2.53(+4.40%)
Oct 20, 2008 57.67 57.67 55.00 57.51 6,668,409 +1.02(+1.81%)
Oct 17, 2008 56.16 59.00 55.26 56.49 7,288,009 -0.78(-1.36%)
Oct 16, 2008 54.76 57.79 52.34 57.27 10,485,636 +2.59(+4.74%)
Oct 15, 2008 58.05 59.38 54.62 54.68 9,646,187 -4.69(-7.90%)
Oct 14, 2008 61.96 63.60 58.39 59.37 10,622,645 -0.25(-0.42%)
Oct 13, 2008 58.75 59.71 56.01 59.62 10,511,667 +5.36(+9.88%)
Oct 10, 2008 51.83 56.44 50.01 54.26 16,317,253 +0.76(+1.42%)
Oct 09, 2008 57.50 58.57 53.38 53.50 11,647,628 -3.87(-6.75%)
Oct 08, 2008 59.46 61.94 57.24 57.37 12,631,433 -2.60(-4.34%)
Oct 07, 2008 63.75 64.50 59.87 59.97 8,798,055 -3.03(-4.81%)
Oct 06, 2008 63.10 64.38 60.93 63.00 10,948,933 -1.60(-2.48%)
Oct 03, 2008 66.09 67.25 64.51 64.60 0 -1.00(-1.52%)
Oct 02, 2008 66.91 67.75 65.51 65.60 7,880,045 -1.79(-2.66%)
Oct 01, 2008 67.67 68.31 66.86 67.39 4,615,630 -0.92(-1.35%)
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%)
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.