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, 2007 28.15 28.40 26.40 26.74 13,656,006 -1.12(-4.02%)
Nov 29, 2007 27.83 28.27 27.38 27.86 10,156,476 -0.25(-0.89%)
Nov 28, 2007 27.52 28.56 27.35 28.11 11,333,727 +0.74(+2.70%)
Nov 27, 2007 26.56 27.39 26.34 27.37 12,708,284 +1.07(+4.07%)
Nov 26, 2007 27.74 27.90 26.23 26.30 11,090,354 -1.53(-5.50%)
Nov 23, 2007 27.64 27.84 27.21 27.83 3,984,307 +0.69(+2.54%)
Nov 21, 2007 27.59 28.03 26.45 27.14 15,032,106 -0.89(-3.18%)
Nov 20, 2007 28.60 28.98 27.30 28.03 12,147,722 -0.48(-1.68%)
Nov 19, 2007 28.38 28.74 27.72 28.51 14,479,906 +0.04(+0.14%)
Nov 16, 2007 28.77 29.01 28.06 28.47 10,196,950 -0.05(-0.18%)
Nov 15, 2007 28.89 29.17 28.27 28.52 13,047,226 -0.14(-0.49%)
Nov 14, 2007 30.25 30.25 28.54 28.66 12,452,601 -1.34(-4.47%)
Nov 13, 2007 30.06 30.20 29.30 30.00 15,768,027 +0.29(+0.98%)
Nov 12, 2007 30.96 31.37 29.58 29.71 17,273,270 -1.26(-4.07%)
Nov 09, 2007 31.11 31.37 29.97 30.97 17,886,260 +0.07(+0.23%)
Nov 08, 2007 32.60 32.96 30.44 30.90 23,837,956 -1.99(-6.05%)
Nov 07, 2007 33.15 33.37 32.84 32.89 10,676,387 -0.60(-1.80%)
Nov 06, 2007 32.90 33.53 32.90 33.49 11,504,623 +0.58(+1.76%)
Nov 05, 2007 32.21 33.17 32.15 32.91 10,533,931 +0.29(+0.89%)
Nov 02, 2007 32.86 33.08 32.26 32.62 9,287,616 +0.11(+0.34%)
Nov 01, 2007 32.37 33.23 32.23 32.51 15,841,929 -0.04(-0.12%)
Oct 31, 2007 32.52 32.68 31.96 32.55 14,776,972 +0.16(+0.49%)
Oct 30, 2007 33.13 33.35 32.07 32.39 21,329,764 -0.74(-2.23%)
Oct 29, 2007 33.69 34.25 32.75 33.13 14,022,955 -0.51(-1.52%)
Oct 26, 2007 34.32 34.48 33.25 33.64 11,269,682 -0.16(-0.47%)
Oct 25, 2007 35.18 35.18 32.91 33.80 22,309,972 -1.12(-3.21%)
Oct 24, 2007 35.74 35.75 32.87 34.92 51,280,512 -7.14(-16.98%)
Oct 23, 2007 42.08 43.00 41.40 42.06 15,822,263 +0.36(+0.86%)
Oct 22, 2007 40.32 41.79 40.30 41.70 6,837,600 +1.15(+2.84%)
Oct 19, 2007 42.34 42.67 40.35 40.55 9,822,346 -1.85(-4.36%)
Oct 18, 2007 41.95 42.50 41.56 42.40 5,824,632 +0.35(+0.83%)
Oct 17, 2007 42.98 43.07 40.97 42.05 8,978,985 -0.33(-0.78%)
Oct 16, 2007 42.09 42.73 41.81 42.38 13,113,325 +0.66(+1.58%)
Oct 15, 2007 40.86 41.78 40.04 41.72 12,153,859 +1.69(+4.22%)
Oct 12, 2007 39.92 40.25 39.10 40.03 6,680,307 +0.50(+1.26%)
Oct 11, 2007 40.61 41.33 39.09 39.53 11,546,490 -0.89(-2.20%)
Oct 10, 2007 39.62 40.48 39.45 40.42 10,484,145 +0.54(+1.35%)
Oct 09, 2007 39.02 39.90 38.60 39.88 9,346,894 +0.41(+1.04%)
Oct 08, 2007 37.54 39.59 37.35 39.47 14,210,206 +2.17(+5.82%)
Oct 05, 2007 36.76 37.50 36.37 37.30 5,924,613 +0.70(+1.91%)
Oct 04, 2007 36.69 36.74 35.81 36.60 6,284,733 +0.34(+0.94%)
Oct 03, 2007 36.74 36.90 36.04 36.26 6,752,108 -0.70(-1.89%)
Oct 02, 2007 37.04 37.25 36.59 36.96 5,500,355 -0.21(-0.56%)
Oct 01, 2007 36.62 37.47 36.44 37.17 6,377,969 +0.73(+2.00%)
Sep 28, 2007 36.60 36.76 36.31 36.44 4,330,026 -0.16(-0.44%)
Sep 27, 2007 36.87 37.00 36.43 36.60 4,428,952 +0.02(+0.05%)
Sep 26, 2007 37.01 37.51 36.50 36.58 7,409,262 -0.34(-0.92%)
Sep 25, 2007 36.11 36.95 36.08 36.92 5,849,601 +0.40(+1.10%)
Sep 24, 2007 36.14 36.87 35.67 36.52 7,346,681 +0.40(+1.11%)
Sep 21, 2007 36.58 36.66 36.02 36.12 6,826,041 -0.28(-0.77%)
Sep 20, 2007 35.86 36.49 35.81 36.40 6,054,344 +0.31(+0.86%)
Sep 19, 2007 36.36 36.75 35.80 36.09 7,201,773 -0.22(-0.61%)
Sep 18, 2007 35.03 36.45 35.03 36.31 21,450,696 +1.46(+4.19%)
Sep 17, 2007 35.37 35.59 34.70 34.85 6,051,139 -0.65(-1.83%)
Sep 14, 2007 35.68 35.74 35.27 35.50 5,398,169 -0.37(-1.03%)
Sep 13, 2007 35.43 36.34 35.26 35.87 8,173,465 +0.50(+1.41%)
Sep 12, 2007 35.28 36.03 35.08 35.37 7,232,311 -0.09(-0.25%)
Sep 11, 2007 35.37 35.73 35.00 35.46 6,750,925 +0.22(+0.62%)
Sep 10, 2007 34.79 35.73 34.60 35.24 7,577,773 +0.69(+2.00%)
Sep 07, 2007 34.68 34.98 34.26 34.55 5,903,331 -0.80(-2.26%)
Sep 06, 2007 35.20 35.60 35.00 35.35 5,840,919 +0.32(+0.91%)
Sep 05, 2007 35.11 35.40 34.65 35.03 6,839,123 -0.41(-1.16%)
Sep 04, 2007 34.69 35.80 34.64 35.44 9,703,169 +0.94(+2.72%)
Aug 31, 2007 34.05 34.59 33.71 34.50 8,129,189 +0.78(+2.31%)
Aug 30, 2007 32.60 34.07 32.51 33.72 10,740,558 +0.88(+2.68%)
Aug 29, 2007 32.21 32.90 32.19 32.84 7,850,924 +0.59(+1.83%)
Aug 28, 2007 32.75 33.20 32.25 32.25 8,283,293 -0.61(-1.86%)
Aug 27, 2007 33.10 33.14 32.60 32.86 5,151,821 -0.48(-1.44%)
Aug 24, 2007 33.24 33.51 32.92 33.34 7,093,853 +0.08(+0.24%)
Aug 23, 2007 33.53 33.53 32.91 33.26 9,076,607 -0.21(-0.63%)
Aug 22, 2007 33.50 33.73 32.94 33.47 8,425,631 +0.09(+0.27%)
Aug 21, 2007 33.82 34.20 33.13 33.38 9,384,055 -0.51(-1.50%)
Aug 20, 2007 34.62 34.70 33.80 33.89 7,369,274 -0.52(-1.51%)
Aug 17, 2007 33.99 34.51 33.58 34.41 11,759,829 +1.02(+3.05%)
Aug 16, 2007 33.30 34.12 32.75 33.39 12,737,803 -0.08(-0.24%)
Aug 15, 2007 34.18 34.30 33.25 33.47 10,149,548 -0.97(-2.82%)
Aug 14, 2007 34.81 35.24 34.43 34.44 8,070,213 -0.60(-1.71%)
Aug 13, 2007 36.20 36.38 34.95 35.04 8,950,478 -0.81(-2.26%)
Aug 10, 2007 35.70 36.60 35.28 35.85 11,372,272 +0.01(+0.03%)
Aug 09, 2007 35.15 36.84 35.05 35.84 14,286,910 -0.14(-0.39%)
Aug 08, 2007 34.00 36.16 33.98 35.98 24,008,748 +3.22(+9.83%)
Aug 07, 2007 33.19 33.62 32.08 32.76 13,439,866 -0.68(-2.03%)
Aug 06, 2007 33.20 33.44 32.58 33.44 10,402,089 +0.48(+1.46%)
Aug 03, 2007 33.15 33.89 32.92 32.96 11,311,355 -0.55(-1.64%)
Aug 02, 2007 33.32 33.99 32.94 33.51 10,803,037 +0.48(+1.45%)
Aug 01, 2007 32.76 33.23 32.27 33.03 9,466,999 +0.22(+0.67%)
Jul 31, 2007 34.07 34.07 32.78 32.81 7,731,474 -0.89(-2.64%)
Jul 30, 2007 33.29 33.96 33.13 33.70 7,620,930 +0.59(+1.78%)
Jul 27, 2007 33.10 34.05 32.77 33.11 11,280,875 +0.11(+0.33%)
Jul 26, 2007 33.42 33.65 32.49 33.00 13,163,519 -0.86(-2.54%)
Jul 25, 2007 34.09 34.28 33.44 33.86 11,385,698 -0.15(-0.44%)
Jul 24, 2007 33.38 34.46 33.25 34.01 13,615,500 +0.07(+0.21%)
Jul 23, 2007 34.38 34.50 33.91 33.94 9,789,264 -0.50(-1.45%)
Jul 20, 2007 34.49 34.90 33.57 34.44 28,150,440 +0.45(+1.32%)
Jul 19, 2007 32.66 34.10 32.60 33.99 25,603,406 +1.63(+5.04%)
Jul 18, 2007 32.67 32.70 32.10 32.36 10,539,214 -0.48(-1.46%)
Jul 17, 2007 32.55 33.14 32.49 32.84 8,946,271 +0.43(+1.33%)
Jul 16, 2007 32.42 32.65 32.25 32.41 8,802,807 +0.01(+0.03%)
Jul 13, 2007 31.94 32.48 31.87 32.40 10,322,704 +0.40(+1.25%)
Jul 12, 2007 31.45 32.02 31.36 32.00 15,003,689 +0.64(+2.04%)
Jul 11, 2007 31.35 31.58 31.12 31.36 11,363,520 +0.12(+0.38%)
Jul 10, 2007 31.17 31.74 31.05 31.24 12,480,894 -0.02(-0.06%)
Jul 09, 2007 30.54 31.30 30.27 31.26 13,843,655 +0.63(+2.06%)
Jul 06, 2007 30.13 30.67 30.11 30.63 8,489,999 +0.54(+1.79%)
Jul 05, 2007 29.67 30.11 29.49 30.09 9,159,140 +0.51(+1.72%)
Jul 03, 2007 29.86 29.95 29.42 29.58 6,530,188 -0.19(-0.64%)
Jul 02, 2007 29.36 29.96 29.36 29.77 9,896,297 +0.52(+1.78%)
Jun 29, 2007 29.75 29.82 29.01 29.25 9,966,908 -0.35(-1.18%)
Jun 28, 2007 30.08 30.08 29.56 29.60 13,802,406 -0.76(-2.50%)
Jun 27, 2007 29.62 30.43 29.62 30.36 11,608,840 +0.63(+2.12%)
Jun 26, 2007 30.00 30.13 29.21 29.73 14,776,953 -0.07(-0.23%)
Jun 25, 2007 30.50 30.54 29.59 29.80 13,328,346 -0.72(-2.36%)
Jun 22, 2007 30.75 31.27 30.30 30.52 19,923,748 -0.13(-0.42%)
Jun 21, 2007 30.00 30.77 29.98 30.65 14,195,790 +0.70(+2.34%)
Jun 20, 2007 30.50 30.56 29.93 29.95 9,984,600 -0.31(-1.02%)
Jun 19, 2007 30.46 30.56 30.06 30.26 12,030,200 -0.37(-1.21%)
Jun 18, 2007 31.25 31.55 30.62 30.63 10,170,700 -0.69(-2.20%)
Jun 15, 2007 30.90 31.41 30.77 31.32 15,537,300 +0.85(+2.79%)
Jun 14, 2007 30.56 30.67 30.34 30.47 10,367,800 +0.01(+0.03%)
Jun 13, 2007 30.24 30.47 30.02 30.46 10,570,000 +0.36(+1.20%)
Jun 12, 2007 30.57 30.59 30.05 30.10 11,181,900 -0.64(-2.08%)
Jun 11, 2007 30.51 30.97 30.51 30.74 8,892,474 +0.17(+0.56%)
Jun 08, 2007 30.88 30.89 30.27 30.57 13,449,367 +0.46(+1.53%)
Jun 07, 2007 30.66 31.09 30.07 30.11 11,523,155 -0.69(-2.24%)
Jun 06, 2007 31.00 31.58 30.80 30.80 10,073,747 -0.28(-0.90%)
Jun 05, 2007 30.64 31.60 30.63 31.08 12,029,321 +0.44(+1.44%)
Jun 04, 2007 30.52 30.82 30.26 30.64 6,145,255 +0.02(+0.07%)
Jun 01, 2007 30.59 31.08 30.53 30.62 8,249,636 +0.06(+0.20%)
May 31, 2007 30.56 30.99 30.38 30.56 10,503,651 +0.10(+0.33%)
May 30, 2007 30.44 30.66 30.01 30.46 10,308,637 -0.19(-0.62%)
May 29, 2007 30.31 31.09 29.92 30.65 11,887,040 +0.13(+0.43%)
May 25, 2007 30.40 30.70 30.26 30.52 6,163,500 +0.32(+1.06%)
May 24, 2007 31.18 31.35 29.86 30.20 17,054,988 -1.10(-3.51%)
May 23, 2007 30.89 31.46 30.66 31.30 13,825,009 +0.38(+1.23%)
May 22, 2007 30.98 31.42 30.35 30.92 22,975,660 +0.07(+0.23%)
May 21, 2007 30.87 31.56 30.66 30.85 11,971,525 +0.11(+0.36%)
May 18, 2007 31.50 31.56 30.51 30.74 19,743,522 -0.63(-2.01%)
May 17, 2007 31.85 32.00 31.11 31.37 12,005,162 -0.54(-1.69%)
May 16, 2007 32.10 32.28 31.39 31.91 14,506,128 -0.17(-0.53%)
May 15, 2007 32.52 32.88 31.94 32.08 11,789,709 -0.72(-2.20%)
May 14, 2007 33.22 33.43 32.74 32.80 6,329,815 -0.40(-1.20%)
May 11, 2007 32.72 33.25 32.56 33.20 7,442,848 +0.49(+1.50%)
May 10, 2007 33.28 33.70 32.64 32.71 8,448,956 -0.79(-2.36%)
May 09, 2007 33.17 33.68 33.03 33.50 7,114,877 +0.10(+0.30%)
May 08, 2007 33.19 33.55 32.77 33.40 7,020,630 +0.04(+0.12%)
May 07, 2007 33.12 33.75 33.08 33.36 8,288,356 +0.22(+0.66%)
May 04, 2007 33.07 33.48 32.91 33.14 9,331,376 +0.21(+0.64%)
May 03, 2007 32.80 33.30 32.70 32.93 7,585,060 +0.20(+0.61%)
May 02, 2007 32.05 32.88 32.04 32.73 9,389,821 +0.68(+2.12%)
May 01, 2007 32.49 32.65 31.70 32.05 15,220,980 -0.50(-1.54%)
Apr 30, 2007 33.56 33.67 32.51 32.55 10,771,585 -0.85(-2.54%)
Apr 27, 2007 32.95 33.48 32.49 33.40 24,998,980 -1.46(-4.19%)
Apr 26, 2007 34.84 34.90 33.93 34.86 17,003,940 +0.57(+1.66%)
Apr 25, 2007 34.06 34.46 33.67 34.29 12,792,413 +0.23(+0.68%)
Apr 24, 2007 33.53 35.25 33.01 34.06 16,660,084 +1.12(+3.40%)
Apr 23, 2007 33.31 33.32 32.77 32.94 6,653,346 -0.28(-0.84%)
Apr 20, 2007 34.18 34.19 33.01 33.22 10,100,913 -0.39(-1.16%)
Apr 19, 2007 32.67 33.87 32.50 33.61 13,000,333 +0.60(+1.82%)
Apr 18, 2007 32.35 33.41 32.23 33.01 13,887,570 +0.61(+1.88%)
Apr 17, 2007 32.72 32.80 32.34 32.40 6,638,975 -0.35(-1.07%)
Apr 16, 2007 32.73 32.90 32.31 32.75 6,868,574 +0.01(+0.03%)
Apr 13, 2007 32.78 33.04 32.40 32.74 8,618,453 +0.05(+0.15%)
Apr 12, 2007 32.22 32.78 32.13 32.69 7,260,355 +0.33(+1.02%)
Apr 11, 2007 32.34 32.66 32.15 32.36 7,319,519 +0.02(+0.06%)
Apr 10, 2007 32.25 32.52 32.09 32.34 6,124,492 -0.07(-0.22%)
Apr 09, 2007 33.06 33.14 32.32 32.41 8,264,478 -0.57(-1.73%)
Apr 05, 2007 32.80 33.05 32.76 32.98 6,303,417 +0.13(+0.40%)
Apr 04, 2007 32.94 33.08 32.73 32.85 7,231,839 -0.05(-0.15%)
Apr 03, 2007 32.96 33.14 32.57 32.90 12,046,233 +0.33(+1.01%)
Apr 02, 2007 32.52 32.79 32.11 32.57 15,308,166 +0.50(+1.56%)
Mar 30, 2007 31.50 32.24 31.45 32.07 17,761,300 +1.02(+3.29%)
Mar 29, 2007 31.63 31.70 30.71 31.05 13,442,039 -0.22(-0.70%)
Mar 28, 2007 31.93 31.95 31.05 31.27 16,672,912 -0.79(-2.46%)
Mar 27, 2007 32.34 32.45 32.02 32.06 8,238,043 -0.58(-1.78%)
Mar 26, 2007 32.35 32.80 31.90 32.64 9,410,148 +0.32(+0.99%)
Mar 23, 2007 32.08 32.68 32.08 32.32 10,325,789 +0.21(+0.65%)
Mar 22, 2007 33.07 33.29 31.87 32.11 21,231,652 -1.29(-3.86%)
Mar 21, 2007 33.45 33.59 32.76 33.40 15,974,045 -0.16(-0.48%)
Mar 20, 2007 33.47 33.84 33.04 33.56 11,505,218 -0.05(-0.15%)
Mar 19, 2007 34.39 34.50 33.48 33.61 10,231,250 -0.51(-1.49%)
Mar 16, 2007 34.22 34.35 33.61 34.12 8,952,408 -0.08(-0.23%)
Mar 15, 2007 34.08 34.38 33.82 34.20 10,363,906 +0.15(+0.44%)
Mar 14, 2007 33.44 34.14 33.35 34.05 17,006,532 +0.62(+1.85%)
Mar 13, 2007 33.83 34.60 33.41 33.43 15,150,651 -0.40(-1.18%)
Mar 12, 2007 33.72 34.03 33.32 33.83 8,111,544 +0.17(+0.51%)
Mar 09, 2007 33.87 34.09 33.22 33.66 9,881,561 +0.38(+1.14%)
Mar 08, 2007 33.79 33.84 33.12 33.28 7,964,244 +0.16(+0.48%)
Mar 07, 2007 33.00 33.46 32.90 33.12 8,959,441 -0.12(-0.36%)
Mar 06, 2007 32.98 33.30 32.66 33.24 15,357,241 +0.85(+2.63%)
Mar 05, 2007 32.20 32.77 32.09 32.39 15,381,642 -0.33(-1.01%)
Mar 02, 2007 33.44 33.87 32.62 32.72 17,154,030 -1.06(-3.14%)
Mar 01, 2007 33.24 34.28 33.12 33.78 18,491,408 -0.31(-0.91%)
Feb 28, 2007 34.86 35.28 33.90 34.09 16,684,562 -0.79(-2.26%)
Feb 27, 2007 35.55 36.00 34.55 34.88 18,088,216 -1.32(-3.65%)
Feb 26, 2007 36.45 36.71 35.92 36.20 9,347,276 -0.20(-0.55%)
Feb 23, 2007 36.50 37.05 36.13 36.40 12,443,314 -0.02(-0.05%)
Feb 22, 2007 36.00 36.84 35.89 36.42 17,147,728 +0.95(+2.68%)
Feb 21, 2007 35.15 35.47 34.92 35.47 7,313,622 +0.08(+0.23%)
Feb 20, 2007 35.26 35.55 34.90 35.39 10,868,795 +0.14(+0.40%)
Feb 16, 2007 35.15 35.98 34.96 35.25 16,669,357 -0.11(-0.31%)
Feb 15, 2007 35.24 35.75 34.82 35.36 19,017,254 +0.86(+2.49%)
Feb 14, 2007 33.72 34.55 33.71 34.50 14,652,316 +0.98(+2.92%)
Feb 13, 2007 33.50 33.57 32.95 33.52 12,612,897 +0.32(+0.96%)
Feb 12, 2007 34.00 34.52 33.10 33.20 16,878,476 -1.02(-2.98%)
Feb 09, 2007 35.02 35.55 34.04 34.22 34,858,728 +0.55(+1.63%)
Feb 08, 2007 33.62 33.75 33.09 33.67 26,614,472 +0.17(+0.51%)
Feb 07, 2007 33.49 34.50 33.41 33.50 33,328,352 +1.51(+4.72%)
Feb 06, 2007 32.00 32.09 31.31 31.99 10,924,901 -0.15(-0.47%)
Feb 05, 2007 32.22 32.69 32.02 32.14 7,057,266 -0.21(-0.65%)
Feb 02, 2007 31.96 32.69 31.89 32.35 13,048,411 +0.52(+1.63%)
Feb 01, 2007 32.05 32.17 31.41 31.83 10,161,250 -0.09(-0.28%)
Jan 31, 2007 31.53 32.00 30.95 31.92 12,103,930 +0.49(+1.56%)
Jan 30, 2007 31.75 32.00 31.28 31.43 10,296,485 -0.22(-0.70%)
Jan 29, 2007 32.00 32.10 31.50 31.65 16,998,528 +0.23(+0.73%)
Jan 26, 2007 31.38 31.70 30.63 31.42 11,717,636 +0.35(+1.13%)
Jan 25, 2007 31.39 32.40 30.91 31.07 17,838,030 +0.38(+1.24%)
Jan 24, 2007 30.25 30.95 29.84 30.69 16,095,854 +1.23(+4.18%)
Jan 23, 2007 29.63 30.34 29.43 29.46 10,865,672 -0.20(-0.67%)
Jan 22, 2007 30.23 30.42 29.34 29.66 13,386,442 -0.52(-1.72%)
Jan 19, 2007 29.43 30.58 29.40 30.18 15,926,519 +0.63(+2.13%)
Jan 18, 2007 30.98 30.98 29.27 29.55 23,000,588 -1.74(-5.56%)
Jan 17, 2007 31.53 31.69 31.02 31.29 11,923,031 -0.52(-1.63%)
Jan 16, 2007 32.47 32.67 31.59 31.81 11,760,220 -0.61(-1.88%)
Jan 12, 2007 32.65 32.72 32.15 32.42 13,761,252 -0.43(-1.31%)
Jan 11, 2007 33.35 33.73 32.85 32.85 14,481,803 -0.34(-1.02%)
Jan 10, 2007 33.95 34.03 32.82 33.19 24,333,312 -0.97(-2.84%)
Jan 09, 2007 33.15 34.70 32.66 34.16 23,236,578 +1.31(+3.99%)
Jan 08, 2007 32.66 33.49 32.50 32.85 12,477,317 +0.35(+1.08%)
Jan 05, 2007 32.66 32.80 31.97 32.50 21,309,908 -1.07(-3.19%)
Jan 04, 2007 32.53 33.76 32.36 33.57 12,664,306 +1.10(+3.39%)
Jan 03, 2007 32.69 33.61 31.88 32.47 13,631,777 +0.16(+0.50%)
Dec 29, 2006 32.30 32.96 32.23 32.31 5,095,112 -0.06(-0.19%)
Dec 28, 2006 32.29 32.54 32.14 32.37 5,328,241 -0.01(-0.03%)
Dec 27, 2006 32.03 32.57 31.94 32.38 6,053,136 +0.60(+1.89%)
Dec 26, 2006 31.78 32.10 31.39 31.78 4,396,428 -0.02(-0.06%)
Dec 22, 2006 32.07 32.26 31.53 31.80 7,554,240 -0.27(-0.84%)
Dec 21, 2006 33.51 33.53 31.75 32.07 13,868,025 -1.19(-3.58%)
Dec 20, 2006 32.94 33.68 32.85 33.26 8,668,776 +0.44(+1.34%)
Dec 19, 2006 33.26 33.41 32.64 32.82 10,723,193 -0.90(-2.67%)
Dec 18, 2006 33.66 34.10 33.39 33.72 7,442,818 +0.13(+0.39%)
Dec 15, 2006 33.71 34.27 33.34 33.59 11,868,761 +0.04(+0.12%)
Dec 14, 2006 33.75 34.25 33.36 33.55 13,404,664 +0.05(+0.15%)
Dec 13, 2006 34.50 34.50 33.32 33.50 9,080,647 -0.44(-1.30%)
Dec 12, 2006 34.32 34.66 33.72 33.94 12,492,782 -0.26(-0.76%)
Dec 11, 2006 33.80 34.70 33.66 34.20 10,925,059 +0.08(+0.23%)
Dec 08, 2006 33.42 34.18 33.08 34.12 13,611,393 +0.50(+1.49%)
Dec 07, 2006 34.65 35.18 33.40 33.62 13,964,278 -0.87(-2.52%)
Dec 06, 2006 33.57 34.67 33.22 34.49 13,593,323 +0.68(+2.01%)
Dec 05, 2006 34.15 34.38 33.70 33.81 14,442,404 +0.41(+1.23%)
Dec 04, 2006 32.53 33.63 32.30 33.40 14,195,073 +1.06(+3.28%)
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.