3M Co (NY: MMM )

203.46 USD -1.65 (-0.80%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 78.16 78.65 77.62 78.49 2,425,471 +0.09(+0.11%)
Feb 29, 2008 79.65 79.65 78.19 78.40 3,091,245 -1.40(-1.75%)
Feb 28, 2008 80.06 80.28 79.25 79.80 2,701,396 -0.68(-0.84%)
Feb 27, 2008 80.68 81.15 80.09 80.48 2,804,787 -0.81(-1.00%)
Feb 26, 2008 80.60 81.59 80.46 81.29 3,177,637 +0.29(+0.36%)
Feb 25, 2008 79.56 81.04 79.09 81.00 2,936,537 +1.33(+1.67%)
Feb 22, 2008 79.32 79.81 78.24 79.67 3,490,828 +0.71(+0.90%)
Feb 21, 2008 80.06 80.65 78.68 78.96 4,083,960 -0.98(-1.23%)
Feb 20, 2008 79.32 80.20 78.44 79.94 3,242,373 +0.09(+0.11%)
Feb 19, 2008 80.25 80.86 79.56 79.85 3,493,585 -0.10(-0.13%)
Feb 18, 2008 80.14 80.61 79.54 79.95 0 +0.00(+0.00%)
Feb 15, 2008 80.14 80.61 79.54 79.95 3,632,565 -0.34(-0.42%)
Feb 14, 2008 81.24 81.65 80.20 80.29 2,485,610 -1.09(-1.34%)
Feb 13, 2008 79.55 81.51 79.48 81.38 3,780,875 +2.28(+2.88%)
Feb 12, 2008 79.61 79.84 78.60 79.10 3,663,737 -0.18(-0.23%)
Feb 11, 2008 78.38 79.57 77.84 79.28 2,097,234 +0.72(+0.92%)
Feb 08, 2008 78.85 79.19 77.82 78.56 2,821,911 -0.56(-0.71%)
Feb 07, 2008 78.60 79.54 78.28 79.12 3,484,329 -0.06(-0.08%)
Feb 06, 2008 79.47 79.94 78.81 79.18 3,871,055 +0.09(+0.11%)
Feb 05, 2008 79.31 79.91 78.91 79.09 4,802,375 -1.48(-1.84%)
Feb 04, 2008 81.23 81.50 80.49 80.57 3,377,338 -0.64(-0.79%)
Feb 01, 2008 79.79 81.28 79.64 81.21 4,739,733 +1.56(+1.96%)
Jan 31, 2008 77.33 80.00 77.04 79.65 5,432,882 +1.43(+1.83%)
Jan 30, 2008 77.82 79.49 77.49 78.22 4,583,811 +0.20(+0.26%)
Jan 29, 2008 77.80 78.68 76.20 78.02 5,062,450 +0.59(+0.76%)
Jan 28, 2008 76.02 77.52 75.60 77.43 4,611,688 +1.92(+2.54%)
Jan 25, 2008 76.82 76.82 75.07 75.51 3,870,432 -0.22(-0.29%)
Jan 24, 2008 76.40 76.83 75.00 75.73 4,805,803 -0.37(-0.49%)
Jan 23, 2008 73.55 76.23 72.05 76.10 7,000,724 +0.94(+1.25%)
Jan 22, 2008 72.07 75.61 72.07 75.16 6,576,343 +0.25(+0.33%)
Jan 21, 2008 75.47 76.44 74.06 74.91 0 +0.00(+0.00%)
Jan 18, 2008 75.47 76.44 74.06 74.91 7,053,128 -0.05(-0.07%)
Jan 17, 2008 77.38 77.69 74.47 74.96 7,093,002 -2.34(-3.03%)
Jan 16, 2008 76.83 78.58 76.83 77.30 4,467,441 +0.12(+0.16%)
Jan 15, 2008 78.00 78.70 77.03 77.18 4,206,443 -1.32(-1.68%)
Jan 14, 2008 78.13 78.64 77.50 78.50 2,927,555 +0.92(+1.19%)
Jan 11, 2008 79.63 81.06 76.97 77.58 8,414,480 -2.63(-3.28%)
Jan 10, 2008 79.75 80.71 79.02 80.21 6,835,761 +0.02(+0.02%)
Jan 09, 2008 80.20 80.82 78.49 80.19 6,422,264 -0.02(-0.02%)
Jan 08, 2008 81.35 82.07 80.10 80.21 5,711,164 -0.90(-1.11%)
Jan 07, 2008 82.10 82.15 80.77 81.11 4,223,722 -0.65(-0.80%)
Jan 04, 2008 82.00 82.66 81.55 81.76 3,620,279 -0.94(-1.14%)
Jan 03, 2008 82.82 83.48 82.37 82.70 2,724,254 -0.01(-0.01%)
Jan 02, 2008 84.24 84.76 82.23 82.71 4,453,627 -1.61(-1.91%)
Jan 01, 2008 84.65 85.21 84.28 84.32 0 +0.00(+0.00%)
Dec 31, 2007 84.65 85.21 84.28 84.32 1,740,624 -0.77(-0.90%)
Dec 28, 2007 86.12 86.12 84.37 85.09 2,162,663 -0.31(-0.36%)
Dec 27, 2007 86.10 86.50 85.28 85.40 2,279,469 -0.67(-0.78%)
Dec 26, 2007 86.97 86.97 85.75 86.07 2,142,253 -0.19(-0.22%)
Dec 24, 2007 85.52 86.54 85.30 86.26 889,429 +0.21(+0.24%)
Dec 21, 2007 85.81 86.84 84.82 86.05 7,030,996 +1.56(+1.85%)
Dec 20, 2007 84.79 85.32 83.85 84.49 3,398,584 -0.44(-0.52%)
Dec 19, 2007 85.69 85.84 84.11 84.93 3,734,387 -0.92(-1.07%)
Dec 18, 2007 86.21 86.31 85.03 85.85 3,080,403 +0.07(+0.08%)
Dec 17, 2007 85.39 86.70 85.39 85.78 3,731,443 -0.15(-0.17%)
Dec 14, 2007 86.12 87.58 85.88 85.93 3,373,155 -0.99(-1.14%)
Dec 13, 2007 86.41 87.06 85.34 86.92 4,293,993 +0.26(+0.30%)
Dec 12, 2007 88.10 88.70 85.97 86.66 7,253,825 +2.01(+2.37%)
Dec 11, 2007 87.05 87.05 84.65 84.65 4,310,842 -2.09(-2.41%)
Dec 10, 2007 86.26 87.15 86.26 86.74 3,291,869 +0.55(+0.64%)
Dec 07, 2007 84.06 86.53 84.06 86.19 3,709,399 +1.37(+1.62%)
Dec 06, 2007 83.73 85.00 83.56 84.82 2,937,409 +1.06(+1.27%)
Dec 05, 2007 82.69 83.99 82.51 83.76 3,255,746 +1.67(+2.03%)
Dec 04, 2007 81.88 82.94 81.60 82.09 3,188,959 -0.12(-0.15%)
Dec 03, 2007 83.43 83.98 81.94 82.21 4,272,099 -1.05(-1.26%)
Nov 30, 2007 84.44 84.94 82.38 83.26 5,738,672 -0.35(-0.42%)
Nov 29, 2007 83.08 84.10 82.97 83.61 3,226,388 +0.20(+0.24%)
Nov 28, 2007 82.57 83.80 82.04 83.41 4,377,398 +1.29(+1.57%)
Nov 27, 2007 81.58 82.39 80.97 82.12 4,319,078 +1.12(+1.38%)
Nov 26, 2007 82.92 82.95 80.89 81.00 4,067,530 -1.75(-2.11%)
Nov 23, 2007 81.83 82.75 81.06 82.75 1,726,009 +1.51(+1.86%)
Nov 21, 2007 81.60 82.50 81.24 81.24 4,703,255 -0.87(-1.06%)
Nov 20, 2007 81.99 82.68 81.02 82.11 4,429,494 +0.41(+0.50%)
Nov 19, 2007 81.22 82.34 81.04 81.70 5,022,854 +0.13(+0.16%)
Nov 16, 2007 80.13 81.60 79.77 81.57 6,464,724 +1.92(+2.41%)
Nov 15, 2007 80.05 80.76 79.32 79.65 4,203,993 -0.56(-0.70%)
Nov 14, 2007 81.56 81.92 80.05 80.21 3,663,140 -1.02(-1.26%)
Nov 13, 2007 80.05 81.32 79.24 81.23 5,014,578 +2.01(+2.54%)
Nov 12, 2007 79.53 80.29 78.98 79.22 4,726,671 -0.29(-0.36%)
Nov 09, 2007 79.98 81.50 79.18 79.51 9,138,457 -3.32(-4.01%)
Nov 08, 2007 83.34 83.57 81.53 82.83 7,582,984 -0.44(-0.53%)
Nov 07, 2007 85.30 85.30 83.27 83.27 4,484,643 -2.18(-2.55%)
Nov 06, 2007 85.12 85.69 84.20 85.45 3,327,996 +0.40(+0.47%)
Nov 05, 2007 84.94 85.34 83.84 85.05 3,742,738 +0.16(+0.19%)
Nov 02, 2007 84.70 85.00 83.15 84.89 4,917,581 +0.99(+1.18%)
Nov 01, 2007 86.07 86.28 83.88 83.90 4,342,426 -2.46(-2.85%)
Oct 31, 2007 85.98 86.91 85.35 86.36 4,638,600 +0.57(+0.66%)
Oct 30, 2007 85.95 86.23 85.32 85.79 2,791,700 -0.18(-0.21%)
Oct 29, 2007 86.44 86.54 85.26 85.97 3,650,200 -0.16(-0.19%)
Oct 26, 2007 86.48 86.48 85.59 86.13 2,863,100 +0.04(+0.05%)
Oct 25, 2007 86.68 86.82 85.24 86.09 4,088,585 -0.01(-0.01%)
Oct 24, 2007 85.92 86.14 84.40 86.10 5,005,700 +0.17(+0.20%)
Oct 23, 2007 86.87 87.06 84.39 85.93 7,482,788 -0.35(-0.41%)
Oct 22, 2007 85.35 86.71 84.08 86.28 8,993,800 -0.34(-0.39%)
Oct 19, 2007 92.90 93.00 86.29 86.62 15,248,589 -8.11(-8.56%)
Oct 18, 2007 94.28 95.36 93.23 94.73 2,495,800 +0.47(+0.50%)
Oct 17, 2007 94.64 95.04 93.10 94.26 3,415,500 +0.28(+0.30%)
Oct 16, 2007 94.43 94.60 93.51 93.98 2,798,700 -0.41(-0.43%)
Oct 15, 2007 94.18 94.73 93.53 94.39 3,028,800 +0.22(+0.23%)
Oct 12, 2007 94.67 94.90 93.70 94.17 2,621,146 -0.19(-0.20%)
Oct 11, 2007 96.10 96.49 93.92 94.36 3,679,395 -1.46(-1.52%)
Oct 10, 2007 95.12 97.00 95.12 95.82 2,931,536 +0.20(+0.21%)
Oct 09, 2007 94.87 96.00 94.85 95.62 3,459,100 +0.21(+0.22%)
Oct 08, 2007 95.75 95.95 95.01 95.41 2,216,800 -0.44(-0.46%)
Oct 05, 2007 94.75 95.92 94.63 95.85 3,760,200 +1.60(+1.70%)
Oct 04, 2007 94.75 94.89 94.02 94.25 2,409,400 +0.06(+0.06%)
Oct 03, 2007 93.66 94.79 93.47 94.19 2,833,461 +0.30(+0.32%)
Oct 02, 2007 94.35 94.88 93.59 93.89 3,500,000 -0.85(-0.90%)
Oct 01, 2007 93.84 94.99 93.68 94.74 4,186,574 +1.16(+1.24%)
Sep 28, 2007 93.98 93.98 93.09 93.58 3,550,600 +0.19(+0.20%)
Sep 27, 2007 92.80 93.60 92.69 93.39 3,255,000 +0.85(+0.92%)
Sep 26, 2007 92.17 92.94 91.77 92.54 3,407,300 +0.63(+0.69%)
Sep 25, 2007 91.49 92.30 90.33 91.91 2,406,000 +0.10(+0.11%)
Sep 24, 2007 91.60 92.74 91.50 91.81 3,111,200 +0.13(+0.14%)
Sep 21, 2007 92.50 92.50 91.24 91.68 4,976,500 +0.24(+0.26%)
Sep 20, 2007 91.23 92.30 91.10 91.44 3,315,738 -0.52(-0.57%)
Sep 19, 2007 91.75 92.25 91.08 91.96 4,796,268 +0.30(+0.33%)
Sep 18, 2007 89.25 91.76 89.25 91.66 4,353,281 +2.73(+3.07%)
Sep 17, 2007 88.95 89.74 88.74 88.93 1,894,488 -0.09(-0.10%)
Sep 14, 2007 88.66 89.47 88.45 89.02 2,345,100 -0.07(-0.08%)
Sep 13, 2007 89.08 89.69 88.69 89.09 3,090,900 +0.01(+0.01%)
Sep 12, 2007 88.56 89.77 88.31 89.08 3,176,162 +0.84(+0.95%)
Sep 11, 2007 88.01 88.62 87.65 88.24 3,369,000 +0.42(+0.48%)
Sep 10, 2007 89.13 89.87 87.21 87.82 5,235,427 -1.10(-1.24%)
Sep 07, 2007 90.39 90.40 88.67 88.92 3,581,200 -1.71(-1.89%)
Sep 06, 2007 90.26 91.04 90.08 90.63 2,639,300 +0.71(+0.79%)
Sep 05, 2007 90.40 90.75 89.56 89.92 3,231,400 -1.23(-1.35%)
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.