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 (%)
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%)
Dec 01, 2005 31.60 31.83 31.27 31.73 10,154,936 +0.71(+2.30%)
Nov 30, 2005 30.84 31.33 30.57 31.01 5,893,026 +0.47(+1.53%)
Nov 29, 2005 31.20 31.35 30.47 30.55 6,914,558 -0.41(-1.33%)
Nov 28, 2005 31.94 32.17 30.88 30.96 6,716,143 -1.09(-3.39%)
Nov 25, 2005 31.80 32.07 31.67 32.05 2,213,306 +0.39(+1.22%)
Nov 23, 2005 32.01 32.61 31.57 31.66 10,097,323 -0.29(-0.90%)
Nov 22, 2005 31.77 32.33 31.69 31.95 7,384,538 +0.09(+0.29%)
Nov 21, 2005 32.27 32.30 31.21 31.85 7,643,042 -0.33(-1.04%)
Nov 18, 2005 31.87 32.34 31.37 32.19 13,083,768 +0.71(+2.27%)
Nov 17, 2005 31.30 31.50 31.00 31.47 6,859,087 +0.48(+1.55%)
Nov 16, 2005 31.17 31.31 30.41 30.99 8,192,005 +0.28(+0.91%)
Nov 15, 2005 30.33 31.00 30.13 30.71 8,812,736 +0.46(+1.52%)
Nov 14, 2005 30.21 30.79 30.07 30.25 6,381,551 +0.02(+0.07%)
Nov 11, 2005 30.80 30.87 30.14 30.23 5,644,875 -0.33(-1.07%)
Nov 10, 2005 30.65 30.87 30.07 30.56 9,926,347 -0.19(-0.63%)
Nov 09, 2005 28.60 30.99 28.40 30.75 20,961,836 +2.07(+7.23%)
Nov 08, 2005 28.71 28.97 28.57 28.68 4,956,196 -0.11(-0.39%)
Nov 07, 2005 28.78 29.03 28.40 28.79 5,711,003 -0.24(-0.83%)
Nov 04, 2005 28.96 29.51 28.67 29.03 5,722,658 +0.05(+0.18%)
Nov 03, 2005 29.17 29.93 28.81 28.98 9,432,089 +0.25(+0.86%)
Nov 02, 2005 27.85 29.01 27.73 28.73 7,356,287 +0.73(+2.62%)
Nov 01, 2005 28.10 28.27 27.77 28.00 6,068,535 -0.28(-0.99%)
Oct 31, 2005 27.85 28.51 27.83 28.28 5,787,094 +0.67(+2.41%)
Oct 28, 2005 27.52 27.64 26.38 27.61 11,230,358 +0.07(+0.27%)
Oct 27, 2005 28.60 28.61 27.45 27.54 6,027,536 -1.08(-3.77%)
Oct 26, 2005 28.57 29.37 28.42 28.62 9,656,001 -0.03(-0.12%)
Oct 25, 2005 28.57 28.83 28.34 28.65 7,548,496 -0.18(-0.62%)
Oct 24, 2005 28.47 28.93 27.83 28.83 12,871,644 +0.53(+1.88%)
Oct 21, 2005 30.30 30.33 28.13 28.30 24,120,820 -1.23(-4.18%)
Oct 20, 2005 29.22 29.97 28.99 29.53 17,299,612 +0.48(+1.65%)
Oct 19, 2005 28.66 29.07 27.82 29.05 14,801,747 -0.02(-0.07%)
Oct 18, 2005 29.21 29.32 28.81 29.07 5,832,702 -0.21(-0.71%)
Oct 17, 2005 29.09 29.52 29.01 29.28 4,106,478 +0.13(+0.43%)
Oct 14, 2005 29.53 29.69 28.79 29.15 7,095,060 -0.21(-0.73%)
Oct 13, 2005 29.03 29.49 28.52 29.37 8,753,654 +0.37(+1.26%)
Oct 12, 2005 28.67 29.25 28.45 29.00 10,895,093 +0.10(+0.35%)
Oct 11, 2005 29.94 30.26 28.71 28.90 11,630,380 -0.89(-2.98%)
Oct 10, 2005 30.67 30.85 29.79 29.79 6,840,156 -1.19(-3.85%)
Oct 07, 2005 30.72 31.11 30.70 30.98 4,432,466 +0.39(+1.26%)
Oct 06, 2005 31.53 31.55 30.29 30.59 8,829,550 -0.97(-3.08%)
Oct 05, 2005 31.77 31.99 31.35 31.57 6,201,304 -0.20(-0.63%)
Oct 04, 2005 31.40 32.00 31.25 31.77 7,316,401 +0.49(+1.56%)
Oct 03, 2005 31.67 31.73 31.27 31.28 6,766,622 +0.00(+0.00%)
Sep 30, 2005 30.64 31.41 30.57 31.28 6,674,569 +0.77(+2.53%)
Sep 29, 2005 30.17 30.75 29.88 30.51 6,023,305 +0.33(+1.08%)
Sep 28, 2005 30.27 30.56 29.79 30.18 4,842,215 +0.12(+0.40%)
Sep 27, 2005 30.51 30.61 30.02 30.06 4,959,063 -0.40(-1.31%)
Sep 26, 2005 30.35 30.54 30.05 30.46 7,449,894 +0.43(+1.42%)
Sep 23, 2005 30.03 30.22 29.13 30.03 5,794,453 +0.56(+1.90%)
Sep 22, 2005 29.47 29.60 28.57 29.47 9,958,709 -0.06(-0.20%)
Sep 21, 2005 29.97 30.09 29.47 29.53 5,308,512 -0.44(-1.47%)
Sep 20, 2005 30.47 30.67 29.72 29.97 6,245,271 -0.47(-1.53%)
Sep 19, 2005 30.67 30.89 30.23 30.44 4,827,630 -0.15(-0.48%)
Sep 16, 2005 30.56 30.59 30.07 30.59 6,492,362 +0.24(+0.79%)
Sep 15, 2005 30.61 31.04 30.17 30.35 6,972,448 -0.17(-0.57%)
Sep 14, 2005 31.22 31.30 30.23 30.52 6,065,600 -0.66(-2.12%)
Sep 13, 2005 30.70 31.33 30.67 31.18 6,299,600 +0.29(+0.93%)
Sep 12, 2005 30.79 31.00 30.67 30.89 5,978,515 +0.03(+0.11%)
Sep 09, 2005 30.09 30.87 29.63 30.86 8,987,321 +0.79(+2.62%)
Sep 08, 2005 29.82 30.42 29.73 30.07 6,188,560 +0.12(+0.40%)
Sep 07, 2005 29.78 30.17 29.52 29.95 8,571,222 +0.09(+0.29%)
Sep 06, 2005 28.84 29.90 28.83 29.87 7,304,011 +1.17(+4.09%)
Sep 02, 2005 28.81 28.95 28.46 28.69 4,481,422 -0.01(-0.02%)
Sep 01, 2005 28.97 29.23 28.67 28.70 6,626,251 -0.30(-1.03%)
Aug 31, 2005 28.78 29.02 28.57 29.00 6,364,221 +0.22(+0.76%)
Aug 30, 2005 28.42 28.86 28.41 28.78 6,517,056 +0.30(+1.05%)
Aug 29, 2005 27.73 28.68 27.69 28.48 6,249,158 +0.59(+2.10%)
Aug 26, 2005 28.07 28.14 27.63 27.89 4,225,306 -0.23(-0.83%)
Aug 25, 2005 28.13 28.36 27.91 28.13 4,023,377 +0.07(+0.26%)
Aug 24, 2005 28.40 28.86 27.99 28.05 6,272,185 -0.50(-1.75%)
Aug 23, 2005 28.31 28.75 28.17 28.55 5,485,974 +0.26(+0.92%)
Aug 22, 2005 28.12 28.50 28.08 28.29 6,250,299 +0.37(+1.34%)
Aug 19, 2005 27.77 28.11 27.63 27.92 5,667,210 +0.40(+1.45%)
Aug 18, 2005 27.74 27.80 27.39 27.52 4,976,334 -0.28(-1.01%)
Aug 17, 2005 28.02 28.15 27.80 27.80 4,634,454 -0.10(-0.36%)
Aug 16, 2005 28.47 28.47 27.68 27.90 6,084,522 -0.67(-2.33%)
Aug 15, 2005 27.87 28.81 27.83 28.57 6,344,665 +0.70(+2.51%)
Aug 12, 2005 28.09 28.12 27.63 27.87 5,011,843 -0.39(-1.37%)
Aug 11, 2005 28.03 28.33 27.62 28.25 5,357,636 +0.31(+1.09%)
Aug 10, 2005 28.60 28.79 27.83 27.95 8,358,546 -0.93(-3.21%)
Aug 09, 2005 28.32 28.94 28.32 28.87 6,570,462 +0.72(+2.56%)
Aug 08, 2005 28.40 28.55 28.07 28.15 4,442,671 -0.21(-0.73%)
Aug 05, 2005 28.29 28.50 28.11 28.36 4,011,509 +0.09(+0.31%)
Aug 04, 2005 28.76 28.91 28.23 28.27 4,401,258 -0.69(-2.37%)
Aug 03, 2005 28.59 29.16 28.57 28.96 5,617,491 +0.22(+0.77%)
Aug 02, 2005 28.45 28.91 28.35 28.74 7,527,106 +0.43(+1.51%)
Aug 01, 2005 28.61 28.73 28.29 28.31 5,488,477 -0.20(-0.70%)
Jul 29, 2005 28.49 28.80 28.21 28.51 5,194,282 +0.07(+0.23%)
Jul 28, 2005 28.49 28.63 28.01 28.45 5,959,950 -0.17(-0.61%)
Jul 27, 2005 27.91 28.80 27.51 28.62 11,278,991 +0.74(+2.65%)
Jul 26, 2005 28.33 28.33 27.57 27.88 7,901,393 -0.30(-1.06%)
Jul 25, 2005 28.57 28.92 28.00 28.18 10,201,778 -0.49(-1.70%)
Jul 22, 2005 29.23 29.91 28.23 28.67 31,642,546 +2.93(+11.37%)
Jul 21, 2005 26.45 26.47 25.30 25.74 16,448,139 -0.75(-2.84%)
Jul 20, 2005 25.73 26.57 25.63 26.49 8,206,029 +0.23(+0.89%)
Jul 19, 2005 25.81 26.39 25.71 26.26 8,003,755 +0.67(+2.60%)
Jul 18, 2005 25.52 25.63 25.31 25.59 4,526,697 -0.01(-0.03%)
Jul 15, 2005 25.96 25.96 25.17 25.60 6,551,222 -0.23(-0.88%)
Jul 14, 2005 25.48 26.08 25.47 25.83 8,341,599 +0.39(+1.52%)
Jul 13, 2005 25.38 25.50 25.17 25.44 5,776,500 +0.07(+0.29%)
Jul 12, 2005 25.23 25.42 25.02 25.37 5,812,051 +0.04(+0.16%)
Jul 11, 2005 25.22 25.41 24.82 25.33 5,463,396 +0.22(+0.88%)
Jul 08, 2005 24.28 25.11 24.13 25.11 7,008,827 +0.80(+3.29%)
Jul 07, 2005 24.29 24.53 24.11 24.31 6,417,387 -0.29(-1.17%)
Jul 06, 2005 24.47 24.93 24.35 24.59 6,544,282 +0.10(+0.41%)
Jul 05, 2005 24.01 24.68 23.97 24.49 4,901,600 +0.43(+1.77%)
Jul 01, 2005 23.99 24.19 23.77 24.07 5,011,200 +0.38(+1.60%)
Jun 30, 2005 23.93 24.13 23.62 23.69 6,586,021 -0.22(-0.92%)
Jun 29, 2005 24.42 24.53 23.73 23.91 6,534,706 -0.53(-2.16%)
Jun 28, 2005 24.34 24.49 24.24 24.43 4,488,563 +0.39(+1.64%)
Jun 27, 2005 24.23 24.25 23.82 24.04 7,454,767 -0.49(-1.98%)
Jun 24, 2005 24.85 24.90 24.39 24.53 7,738,053 -0.32(-1.29%)
Jun 23, 2005 24.64 25.67 24.58 24.85 19,025,064 +0.56(+2.31%)
Jun 22, 2005 24.33 24.53 24.07 24.29 6,145,169 +0.01(+0.06%)
Jun 21, 2005 23.84 24.31 23.72 24.27 8,412,594 +0.51(+2.13%)
Jun 20, 2005 23.69 23.93 23.45 23.77 4,852,617 -0.09(-0.39%)
Jun 17, 2005 24.02 24.08 23.64 23.86 6,653,559 -0.09(-0.36%)
Jun 16, 2005 23.65 24.16 23.47 23.95 10,980,938 +0.31(+1.33%)
Jun 15, 2005 23.41 23.67 23.06 23.63 7,051,836 +0.40(+1.72%)
Jun 14, 2005 23.33 23.57 23.13 23.23 4,365,368 -0.07(-0.31%)
Jun 13, 2005 23.24 23.59 23.17 23.31 4,143,920 -0.05(-0.20%)
Jun 10, 2005 23.67 23.69 23.20 23.35 5,217,203 -0.26(-1.10%)
Jun 09, 2005 22.99 23.65 22.91 23.61 7,885,129 +0.61(+2.64%)
Jun 08, 2005 23.41 23.50 22.79 23.01 9,752,845 -0.24(-1.03%)
Jun 07, 2005 23.97 24.01 23.23 23.25 11,403,988 -0.69(-2.87%)
Jun 06, 2005 24.27 24.31 23.79 23.93 7,829,014 -0.36(-1.48%)
Jun 03, 2005 24.35 24.47 24.11 24.29 5,518,446 -0.13(-0.55%)
Jun 02, 2005 23.69 24.43 23.63 24.43 8,072,393 +0.68(+2.86%)
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.