Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCANA Corp (NY: SCG )

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 (%)
Jan 29, 2010 25.05 25.09 24.80 24.80 999,435 -0.12(-0.48%)
Jan 28, 2010 25.16 25.16 24.84 24.92 737,236 -0.20(-0.80%)
Jan 27, 2010 25.00 25.14 24.82 25.12 864,755 +0.01(+0.06%)
Jan 26, 2010 25.16 25.25 24.98 25.11 1,052,042 -0.09(-0.36%)
Jan 25, 2010 25.27 25.36 25.04 25.20 925,903 +0.18(+0.72%)
Jan 22, 2010 25.62 25.62 25.00 25.02 1,197,366 -0.59(-2.31%)
Jan 21, 2010 25.99 26.26 25.51 25.61 782,791 -0.40(-1.55%)
Jan 20, 2010 26.16 26.27 25.81 26.01 701,685 -0.29(-1.11%)
Jan 19, 2010 26.05 26.33 25.98 26.31 403,881 +0.31(+1.21%)
Jan 15, 2010 26.08 25.99 25.99 25.99 962,098 -0.16(-0.61%)
Jan 14, 2010 25.92 26.18 25.92 26.15 679,437 +0.09(+0.35%)
Jan 13, 2010 25.97 26.08 25.81 26.06 640,008 +0.21(+0.81%)
Jan 12, 2010 25.81 26.05 25.73 25.85 725,260 -0.02(-0.08%)
Jan 11, 2010 25.58 25.97 25.58 25.87 793,872 +0.35(+1.36%)
Jan 08, 2010 25.54 25.58 25.42 25.53 651,552 -0.08(-0.33%)
Jan 07, 2010 25.65 25.74 25.51 25.61 693,562 -0.06(-0.24%)
Jan 06, 2010 25.73 25.85 25.58 25.67 990,354 -0.08(-0.30%)
Jan 05, 2010 26.24 26.31 25.57 25.75 1,369,347 -0.43(-1.65%)
Jan 04, 2010 26.44 26.58 26.04 26.18 1,244,414 -0.06(-0.24%)
Dec 31, 2009 26.84 26.24 26.24 26.24 657,718 -0.52(-1.93%)
Dec 30, 2009 26.74 26.88 26.63 26.76 632,806 +0.01(+0.05%)
Dec 29, 2009 26.82 26.91 26.74 26.75 591,964 -0.03(-0.10%)
Dec 28, 2009 26.73 26.80 26.68 26.77 762,166 +0.01(+0.05%)
Dec 24, 2009 26.47 26.78 26.44 26.76 351,557 +0.32(+1.21%)
Dec 23, 2009 26.33 26.44 26.19 26.44 619,919 +0.22(+0.82%)
Dec 22, 2009 26.43 26.44 26.18 26.22 739,513 -0.08(-0.32%)
Dec 21, 2009 26.28 26.47 26.24 26.31 588,894 +0.13(+0.51%)
Dec 18, 2009 25.97 26.21 25.97 26.17 1,461,187 +0.24(+0.91%)
Dec 17, 2009 26.17 26.17 25.85 25.94 972,438 -0.22(-0.82%)
Dec 16, 2009 26.23 26.32 26.10 26.15 905,773 +0.04(+0.16%)
Dec 15, 2009 26.26 26.26 25.97 26.11 866,072 -0.18(-0.69%)
Dec 14, 2009 26.31 26.31 26.12 26.29 776,296 +0.22(+0.83%)
Dec 11, 2009 25.74 26.09 25.60 26.08 790,199 +0.44(+1.71%)
Dec 10, 2009 25.39 25.75 25.39 25.64 915,485 +0.24(+0.96%)
Dec 09, 2009 25.26 25.39 25.02 25.39 983,528 +0.17(+0.69%)
Dec 08, 2009 25.29 25.42 25.02 25.22 1,043,185 -0.44(-1.71%)
Dec 07, 2009 25.36 25.77 25.35 25.66 850,221 +0.32(+1.26%)
Dec 04, 2009 25.65 25.67 25.04 25.34 1,126,508 -0.05(-0.19%)
Dec 03, 2009 25.25 25.58 25.19 25.39 769,763 +0.13(+0.52%)
Dec 02, 2009 25.00 25.25 24.94 25.25 1,189,694 +0.31(+1.26%)
Dec 01, 2009 24.67 24.96 24.59 24.94 905,937 +0.42(+1.73%)
Nov 30, 2009 24.34 24.57 24.29 24.52 1,025,415 +0.18(+0.75%)
Nov 27, 2009 24.50 24.61 24.21 24.34 336,168 -0.38(-1.52%)
Nov 25, 2009 24.47 24.79 24.45 24.71 694,247 +0.21(+0.85%)
Nov 24, 2009 24.37 24.54 24.34 24.50 853,075 +0.06(+0.23%)
Nov 23, 2009 24.19 24.57 24.19 24.45 1,036,031 +0.33(+1.39%)
Nov 20, 2009 23.94 24.13 23.88 24.11 1,123,454 +0.13(+0.55%)
Nov 19, 2009 24.16 24.16 23.83 23.98 782,175 -0.29(-1.18%)
Nov 18, 2009 24.46 24.47 24.24 24.27 872,192 -0.20(-0.83%)
Nov 17, 2009 24.45 24.47 24.31 24.47 1,188,714 +0.09(+0.37%)
Nov 16, 2009 24.13 24.40 24.03 24.38 1,079,370 +0.35(+1.45%)
Nov 13, 2009 23.85 24.11 23.83 24.03 1,245,171 +0.19(+0.79%)
Nov 12, 2009 24.15 24.21 23.80 23.84 973,369 -0.32(-1.33%)
Nov 11, 2009 24.36 24.42 24.04 24.16 1,225,322 -0.18(-0.74%)
Nov 10, 2009 24.11 24.35 24.11 24.34 1,204,747 +0.19(+0.78%)
Nov 09, 2009 23.92 24.16 23.82 24.15 727,859 +0.37(+1.55%)
Nov 06, 2009 23.84 23.90 23.62 23.79 1,052,713 -0.06(-0.23%)
Nov 05, 2009 23.72 23.86 23.55 23.84 952,737 +0.30(+1.27%)
Nov 04, 2009 23.60 23.82 23.49 23.54 1,171,241 +0.03(+0.12%)
Nov 03, 2009 23.61 23.68 23.41 23.51 1,408,467 -0.11(-0.47%)
Nov 02, 2009 23.75 23.86 23.40 23.63 1,304,082 +0.06(+0.24%)
Oct 30, 2009 23.98 24.11 23.46 23.57 2,154,490 -0.43(-1.80%)
Oct 29, 2009 24.08 24.08 23.70 24.00 1,227,119 +0.10(+0.41%)
Oct 28, 2009 24.13 24.17 23.85 23.90 1,867,178 -0.26(-1.10%)
Oct 27, 2009 24.91 24.91 23.79 24.17 1,089,500 +0.08(+0.32%)
Oct 26, 2009 24.41 24.68 24.06 24.09 987,949 -0.26(-1.06%)
Oct 23, 2009 24.42 24.47 24.22 24.35 950,173 -0.26(-1.08%)
Oct 22, 2009 24.53 24.65 24.35 24.61 1,286,844 +0.15(+0.63%)
Oct 21, 2009 24.64 24.75 24.45 24.46 1,187,327 -0.16(-0.65%)
Oct 20, 2009 24.63 24.71 24.59 24.62 631,900 -0.23(-0.93%)
Oct 19, 2009 24.26 24.91 24.21 24.85 1,189,383 +0.58(+2.38%)
Oct 16, 2009 24.33 24.50 24.14 24.27 2,021,342 -0.24(-0.97%)
Oct 15, 2009 24.28 24.57 24.16 24.51 1,020,189 +0.24(+0.98%)
Oct 14, 2009 24.32 24.37 24.15 24.27 549,722 +0.08(+0.35%)
Oct 13, 2009 24.31 24.31 24.16 24.19 752,138 -0.18(-0.74%)
Oct 12, 2009 24.32 24.52 24.22 24.37 529,501 +0.12(+0.49%)
Oct 09, 2009 24.17 24.25 24.12 24.25 353,046 +0.10(+0.40%)
Oct 08, 2009 24.23 24.24 24.10 24.15 586,551 +0.03(+0.12%)
Oct 07, 2009 24.15 24.15 23.98 24.13 691,632 -0.01(-0.06%)
Oct 06, 2009 24.23 24.25 24.00 24.14 1,106,625 +0.09(+0.38%)
Oct 05, 2009 23.84 24.08 23.64 24.05 1,140,963 +0.31(+1.29%)
Oct 02, 2009 23.92 24.04 23.67 23.74 1,588,336 -0.29(-1.19%)
Oct 01, 2009 24.08 24.36 24.03 24.03 907,244 -0.28(-1.15%)
Sep 30, 2009 24.59 24.59 24.15 24.31 1,639,298 -0.28(-1.13%)
Sep 29, 2009 24.68 24.71 24.48 24.59 887,061 -0.10(-0.42%)
Sep 28, 2009 24.59 24.74 24.52 24.69 814,472 +0.19(+0.79%)
Sep 25, 2009 24.48 24.57 24.41 24.50 1,439,615 -0.02(-0.09%)
Sep 24, 2009 24.50 24.65 24.44 24.52 1,177,191 -0.01(-0.03%)
Sep 23, 2009 24.54 24.85 24.43 24.52 922,226 +0.08(+0.31%)
Sep 22, 2009 24.63 24.70 24.38 24.45 852,706 -0.14(-0.57%)
Sep 21, 2009 24.59 24.82 24.41 24.59 1,328,084 -0.15(-0.62%)
Sep 18, 2009 24.35 24.74 24.15 24.74 4,846,720 +0.75(+3.14%)
Sep 17, 2009 24.06 24.22 23.97 23.99 1,245,407 +0.03(+0.15%)
Sep 16, 2009 23.87 24.08 23.68 23.95 964,025 +0.20(+0.82%)
Sep 15, 2009 23.76 23.85 23.66 23.76 1,439,587 +0.03(+0.12%)
Sep 14, 2009 23.57 23.74 23.47 23.73 1,290,297 +0.15(+0.62%)
Sep 11, 2009 23.78 23.83 23.54 23.58 1,089,119 -0.20(-0.82%)
Sep 10, 2009 23.79 23.98 23.64 23.78 1,253,532 -0.06(-0.26%)
Sep 09, 2009 23.92 23.95 23.73 23.84 1,291,055 +0.00(+0.00%)
Sep 08, 2009 23.92 24.02 23.51 23.84 1,645,765 -0.21(-0.87%)
Sep 04, 2009 24.01 24.08 23.81 24.05 963,262 +0.10(+0.41%)
Sep 03, 2009 24.10 24.10 23.74 23.95 1,146,331 -0.01(-0.03%)
Sep 02, 2009 24.20 24.27 23.93 23.96 1,570,063 -0.24(-0.98%)
Sep 01, 2009 24.10 24.39 24.01 24.20 1,802,446 +0.04(+0.17%)
Aug 31, 2009 24.23 24.36 24.10 24.15 1,142,650 -0.19(-0.77%)
Aug 28, 2009 24.45 24.45 24.18 24.34 993,057 +0.06(+0.26%)
Aug 27, 2009 24.23 24.35 24.18 24.28 1,313,796 +0.00(+0.00%)
Aug 26, 2009 24.23 24.30 24.13 24.28 1,010,016 +0.05(+0.20%)
Aug 25, 2009 24.26 24.38 24.20 24.23 1,237,689 -0.03(-0.11%)
Aug 24, 2009 24.22 24.30 24.15 24.26 1,083,423 +0.06(+0.26%)
Aug 21, 2009 23.97 24.25 23.86 24.20 915,737 +0.31(+1.31%)
Aug 20, 2009 23.77 23.88 23.67 23.88 651,753 +0.12(+0.50%)
Aug 19, 2009 23.40 23.82 23.40 23.76 931,920 +0.24(+1.01%)
Aug 18, 2009 23.40 23.63 23.33 23.53 1,559,630 +0.13(+0.57%)
Aug 17, 2009 23.28 23.44 23.03 23.40 1,083,264 +0.00(+0.00%)
Aug 14, 2009 23.46 23.54 23.20 23.40 888,230 -0.01(-0.06%)
Aug 13, 2009 23.58 23.58 23.33 23.41 1,071,036 -0.06(-0.27%)
Aug 12, 2009 23.47 23.61 23.33 23.47 1,777,065 -0.03(-0.12%)
Aug 11, 2009 23.42 23.65 23.35 23.50 1,717,788 +0.06(+0.24%)
Aug 10, 2009 23.58 23.63 23.33 23.44 1,691,205 -0.20(-0.83%)
Aug 07, 2009 23.64 23.81 23.41 23.64 1,187,919 +0.07(+0.30%)
Aug 06, 2009 23.83 23.83 23.38 23.57 1,382,165 -0.09(-0.38%)
Aug 05, 2009 24.17 24.25 23.58 23.66 1,345,525 -0.45(-1.88%)
Aug 04, 2009 24.20 24.29 23.99 24.11 948,194 -0.10(-0.43%)
Aug 03, 2009 24.81 24.86 24.09 24.22 1,507,333 -0.40(-1.64%)
Jul 31, 2009 24.76 24.91 24.38 24.62 1,340,700 -0.14(-0.56%)
Jul 30, 2009 25.34 25.35 24.53 24.76 1,020,942 +0.16(+0.65%)
Jul 29, 2009 24.47 24.80 24.29 24.60 685,358 -0.03(-0.14%)
Jul 28, 2009 24.66 24.70 24.46 24.64 773,456 -0.15(-0.59%)
Jul 27, 2009 24.69 24.80 24.55 24.78 528,121 -0.15(-0.61%)
Jul 24, 2009 24.47 24.94 24.46 24.93 2,502 +0.36(+1.45%)
Jul 23, 2009 24.08 24.68 24.06 24.58 1,044,269 +0.50(+2.08%)
Jul 22, 2009 24.05 24.23 23.92 24.08 684,578 -0.02(-0.09%)
Jul 21, 2009 23.69 24.10 23.49 24.10 1,432,616 +0.50(+2.12%)
Jul 20, 2009 23.45 23.62 23.17 23.60 698,198 +0.19(+0.80%)
Jul 17, 2009 23.53 23.53 23.13 23.41 1,079,902 -0.14(-0.59%)
Jul 16, 2009 23.49 23.62 23.16 23.55 912,709 -0.03(-0.12%)
Jul 15, 2009 23.22 23.60 22.96 23.58 1,161,022 +0.52(+2.27%)
Jul 14, 2009 22.72 23.08 22.64 23.05 1,397,963 +0.36(+1.60%)
Jul 13, 2009 22.37 22.73 22.11 22.69 749,026 +0.38(+1.72%)
Jul 10, 2009 22.41 22.41 22.09 22.31 564,529 -0.06(-0.25%)
Jul 09, 2009 22.41 22.52 22.07 22.36 755,997 -0.02(-0.09%)
Jul 08, 2009 22.40 22.64 22.18 22.39 918,259 +0.03(+0.16%)
Jul 07, 2009 22.52 22.57 22.32 22.35 913,152 -0.24(-1.05%)
Jul 06, 2009 22.27 22.71 22.22 22.59 766,153 +0.22(+1.00%)
Jul 02, 2009 22.75 22.89 22.31 22.36 745,190 -0.59(-2.58%)
Jul 01, 2009 22.77 23.12 22.56 22.96 859,864 +0.34(+1.51%)
Jun 30, 2009 22.68 22.75 22.34 22.62 1,219,698 -0.08(-0.37%)
Jun 29, 2009 22.35 22.71 22.29 22.70 614,150 +0.33(+1.46%)
Jun 26, 2009 22.41 22.48 22.16 22.37 1,227,951 -0.04(-0.19%)
Jun 25, 2009 21.96 22.42 21.93 22.41 938,862 +0.49(+2.26%)
Jun 24, 2009 22.02 22.09 21.79 21.92 866,155 +0.06(+0.29%)
Jun 23, 2009 22.07 22.14 21.81 21.86 1,222,126 -0.29(-1.32%)
Jun 22, 2009 21.68 22.29 21.62 22.15 1,177,564 +0.34(+1.56%)
Jun 19, 2009 22.20 22.32 21.81 21.81 1,568,718 -0.37(-1.66%)
Jun 18, 2009 21.85 22.25 21.06 22.18 1,183,020 +0.37(+1.69%)
Jun 17, 2009 21.73 22.12 21.70 21.81 1,291,213 +0.17(+0.77%)
Jun 16, 2009 21.74 21.84 21.53 21.64 723,609 +0.01(+0.03%)
Jun 15, 2009 21.67 21.83 21.35 21.63 1,062,958 -0.20(-0.93%)
Jun 12, 2009 21.48 21.97 21.27 21.84 992,898 +0.26(+1.19%)
Jun 11, 2009 21.28 21.80 21.20 21.58 1,354,189 +0.36(+1.71%)
Jun 10, 2009 21.13 21.32 21.01 21.22 994,081 +0.21(+0.99%)
Jun 09, 2009 21.21 21.26 20.91 21.01 958,740 -0.18(-0.85%)
Jun 08, 2009 21.07 21.38 20.92 21.19 1,143,708 -0.32(-1.49%)
Jun 05, 2009 21.52 21.63 21.21 21.51 1,340,333 +0.13(+0.59%)
Jun 04, 2009 21.37 21.40 21.22 21.38 911,179 +0.03(+0.16%)
Jun 03, 2009 21.45 21.51 21.10 21.35 1,329,618 -0.10(-0.49%)
Jun 02, 2009 21.51 21.59 21.34 21.45 1,352,169 -0.06(-0.26%)
Jun 01, 2009 21.14 21.59 20.98 21.51 1,533,703 +0.60(+2.86%)
May 29, 2009 20.85 20.99 20.55 20.91 1,523,435 +0.11(+0.54%)
May 28, 2009 20.53 20.96 20.43 20.80 1,372,936 +0.38(+1.88%)
May 27, 2009 20.64 20.66 20.30 20.41 1,499,666 -0.18(-0.88%)
May 26, 2009 19.83 20.64 19.69 20.60 1,769,263 +0.82(+4.16%)
May 22, 2009 19.78 20.06 19.68 19.77 930,619 +0.06(+0.32%)
May 21, 2009 19.94 19.95 19.65 19.71 1,303,572 -0.33(-1.67%)
May 20, 2009 20.47 20.50 20.03 20.05 1,578,898 -0.29(-1.44%)
May 19, 2009 20.20 20.58 20.20 20.34 1,283,701 +0.19(+0.93%)
May 18, 2009 20.20 20.35 19.82 20.15 1,550,033 +0.10(+0.52%)
May 15, 2009 20.64 20.64 19.95 20.05 2,040,912 -0.67(-3.23%)
May 14, 2009 20.92 21.12 20.53 20.71 1,614,216 -0.14(-0.67%)
May 13, 2009 21.27 21.48 20.85 20.85 1,773,606 -0.58(-2.70%)
May 12, 2009 21.40 21.65 21.33 21.43 1,615,337 +0.06(+0.26%)
May 11, 2009 21.26 21.68 21.26 21.38 1,293,026 -0.11(-0.52%)
May 08, 2009 21.38 21.93 21.33 21.49 1,125,049 +0.25(+1.18%)
May 07, 2009 21.07 21.46 21.07 21.24 1,308,314 +0.17(+0.83%)
May 06, 2009 21.31 21.49 20.99 21.06 1,487,954 -0.08(-0.36%)
May 05, 2009 21.31 21.38 21.08 21.14 1,145,794 -0.29(-1.37%)
May 04, 2009 21.31 21.43 21.27 21.43 1,213,415 -0.01(-0.06%)
May 01, 2009 20.99 21.45 20.99 21.45 1,040,638 +0.40(+1.89%)
Apr 30, 2009 21.35 21.45 20.93 21.05 1,609,063 -0.20(-0.92%)
Apr 29, 2009 21.23 21.50 21.14 21.24 1,201,260 +0.09(+0.43%)
Apr 28, 2009 21.08 21.38 20.96 21.15 1,078,362 -0.01(-0.07%)
Apr 27, 2009 21.01 21.36 20.99 21.17 1,441,351 -0.01(-0.07%)
Apr 24, 2009 21.47 21.47 21.02 21.18 1,254,598 -0.20(-0.94%)
Apr 23, 2009 21.22 21.47 20.89 21.38 1,753,151 -0.01(-0.03%)
Apr 22, 2009 21.31 21.68 21.11 21.39 1,829,529 -0.06(-0.26%)
Apr 21, 2009 21.25 21.65 21.25 21.45 1,007,705 +0.05(+0.23%)
Apr 20, 2009 21.28 21.63 21.18 21.40 1,174,544 -0.09(-0.42%)
Apr 17, 2009 21.65 21.82 21.45 21.49 2,501,407 -0.16(-0.74%)
Apr 16, 2009 21.56 21.73 21.40 21.65 1,397,767 +0.17(+0.81%)
Apr 15, 2009 21.28 21.52 21.17 21.47 1,202,825 +0.23(+1.08%)
Apr 14, 2009 21.28 21.50 21.15 21.24 1,763,033 -0.20(-0.94%)
Apr 13, 2009 22.03 22.03 21.29 21.45 1,643,810 -0.06(-0.29%)
Apr 09, 2009 21.74 22.78 21.18 21.51 1,271,463 +0.15(+0.68%)
Apr 08, 2009 21.24 21.43 21.05 21.36 684,527 +0.17(+0.79%)
Apr 07, 2009 21.24 21.39 20.94 21.19 944,356 -0.11(-0.52%)
Apr 06, 2009 21.16 21.54 21.01 21.31 1,220,288 +0.00(+0.00%)
Apr 03, 2009 21.54 21.71 21.06 21.31 1,726,766 -0.26(-1.23%)
Apr 02, 2009 21.74 21.83 21.20 21.57 2,331,060 +0.15(+0.68%)
Apr 01, 2009 21.42 21.56 21.21 21.42 1,202,264 -0.09(-0.42%)
Mar 31, 2009 21.26 21.81 21.14 21.51 1,903,140 +0.34(+1.61%)
Mar 30, 2009 21.23 21.43 20.96 21.17 1,772,589 -0.67(-3.06%)
Mar 26, 2009 21.37 21.84 21.11 21.84 1,917,655 +0.57(+2.68%)
Mar 25, 2009 21.27 21.59 20.99 21.27 1,829,671 +0.04(+0.20%)
Mar 24, 2009 21.44 21.58 21.18 21.23 1,084,334 -0.41(-1.90%)
Mar 23, 2009 21.09 21.64 21.08 21.64 1,374,790 +0.68(+3.26%)
Mar 20, 2009 20.98 21.47 20.94 20.96 3,302,778 +0.07(+0.33%)
Mar 19, 2009 20.77 20.97 20.55 20.89 1,437,151 +0.19(+0.91%)
Mar 18, 2009 19.94 20.86 19.82 20.70 2,045,716 +0.72(+3.63%)
Mar 17, 2009 19.50 19.98 19.40 19.98 1,692,820 +0.45(+2.28%)
Mar 16, 2009 19.14 19.90 19.14 19.53 1,555,104 +0.40(+2.11%)
Mar 13, 2009 18.67 19.16 18.63 19.13 0 +0.49(+2.65%)
Mar 12, 2009 18.37 18.68 18.16 18.63 2,211,347 +0.26(+1.44%)
Mar 11, 2009 18.60 18.65 18.12 18.37 2,087,130 -0.13(-0.68%)
Mar 10, 2009 18.54 18.83 18.42 18.49 2,216,848 +0.08(+0.42%)
Mar 09, 2009 18.83 18.94 18.28 18.42 1,737,343 -0.63(-3.33%)
Mar 06, 2009 19.43 19.59 18.69 19.05 0 -0.37(-1.90%)
Mar 05, 2009 19.75 20.03 19.22 19.42 2,047,403 -0.70(-3.46%)
Mar 04, 2009 20.11 20.44 19.62 20.11 1,781,953 -0.04(-0.21%)
Mar 02, 2009 20.64 20.91 20.09 20.16 1,355,138 -0.83(-3.95%)
Feb 27, 2009 21.14 21.38 20.65 20.99 0 -0.35(-1.63%)
Feb 26, 2009 21.47 21.62 21.29 21.33 2,053,597 -0.08(-0.36%)
Feb 25, 2009 21.59 21.71 21.13 21.41 2,461,253 -0.31(-1.41%)
Feb 24, 2009 21.45 21.84 21.37 21.72 1,548,310 +0.38(+1.76%)
Feb 23, 2009 21.70 21.77 21.25 21.34 2,763,277 -0.24(-1.10%)
Feb 20, 2009 21.72 22.09 20.99 21.58 2,273,283 -0.13(-0.61%)
Feb 19, 2009 22.05 22.22 21.62 21.71 1,502,955 -0.33(-1.52%)
Feb 18, 2009 22.27 22.28 21.86 22.04 1,403,917 -0.12(-0.53%)
Feb 17, 2009 22.84 22.89 22.16 22.16 1,618,138 -1.23(-5.24%)
Feb 13, 2009 23.63 23.75 23.26 23.39 1,414,386 -0.30(-1.26%)
Feb 12, 2009 23.44 24.73 22.70 23.69 1,903,229 -0.08(-0.35%)
Feb 11, 2009 24.18 24.67 23.66 23.77 2,157,732 -0.02(-0.09%)
Feb 10, 2009 24.01 24.31 23.67 23.79 2,146,609 -0.36(-1.50%)
Feb 09, 2009 24.45 24.60 23.87 24.15 1,282,440 -0.38(-1.56%)
Feb 06, 2009 24.42 24.76 24.22 24.54 806,395 +0.22(+0.89%)
Feb 05, 2009 24.16 24.54 23.90 24.32 1,123,368 +0.14(+0.58%)
Feb 04, 2009 24.08 24.38 23.90 24.18 1,406,178 +0.15(+0.64%)
Feb 03, 2009 23.90 24.15 23.69 24.03 1,204,974 +0.11(+0.47%)
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.