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 (%)
Nov 28, 2008 23.51 24.21 23.39 24.20 658,819 +0.56(+2.36%)
Nov 26, 2008 23.20 23.75 23.15 23.65 1,483,225 -0.19(-0.79%)
Nov 25, 2008 24.13 24.13 23.24 23.83 1,703,042 +0.02(+0.09%)
Nov 24, 2008 23.73 24.36 23.15 23.81 1,941,754 +0.24(+1.00%)
Nov 21, 2008 22.48 23.59 21.56 23.58 2,736,190 +1.48(+6.68%)
Nov 20, 2008 23.07 23.49 21.90 22.10 1,882,903 -1.23(-5.26%)
Nov 19, 2008 24.25 24.58 23.15 23.33 1,761,803 -0.98(-4.01%)
Nov 18, 2008 24.20 24.69 23.42 24.30 1,552,656 +0.16(+0.66%)
Nov 17, 2008 23.54 24.98 23.35 24.14 1,356,074 +0.45(+1.88%)
Nov 14, 2008 23.99 24.73 23.16 23.69 1,395,236 -0.66(-2.72%)
Nov 13, 2008 22.57 24.36 22.22 24.36 1,954,218 +1.89(+8.40%)
Nov 12, 2008 22.88 23.12 22.18 22.47 1,061,787 -0.77(-3.30%)
Nov 11, 2008 22.98 23.67 22.64 23.24 1,081,155 +0.00(+0.00%)
Nov 10, 2008 24.20 24.30 23.03 23.24 1,104,717 -0.63(-2.66%)
Nov 07, 2008 23.01 23.87 23.01 23.87 977,142 +1.03(+4.51%)
Nov 06, 2008 23.58 23.85 22.68 22.84 1,261,074 -0.76(-3.22%)
Nov 05, 2008 23.68 24.27 23.24 23.60 1,500,004 -0.06(-0.24%)
Nov 04, 2008 24.05 24.11 23.18 23.65 953,330 -0.03(-0.15%)
Nov 03, 2008 22.91 23.79 22.75 23.69 1,342,553 +0.77(+3.34%)
Oct 31, 2008 23.99 24.14 22.79 22.92 1,784,004 -0.94(-3.94%)
Oct 30, 2008 20.89 23.86 20.89 23.86 1,881,855 +0.93(+4.07%)
Oct 29, 2008 23.53 23.63 22.65 22.93 1,826,031 -0.47(-1.99%)
Oct 28, 2008 21.77 23.41 21.31 23.40 2,092,035 +1.72(+7.94%)
Oct 27, 2008 22.22 22.55 21.51 21.68 2,091,205 -0.85(-3.77%)
Oct 24, 2008 21.49 22.86 21.24 22.52 2,388,953 -0.66(-2.85%)
Oct 23, 2008 23.09 23.67 21.81 23.19 2,395,997 +0.32(+1.40%)
Oct 22, 2008 22.76 23.71 22.16 22.87 1,569,670 -0.70(-2.98%)
Oct 21, 2008 23.92 24.21 23.37 23.57 1,460,231 -0.20(-0.85%)
Oct 20, 2008 21.81 23.81 21.76 23.77 1,486,948 +2.18(+10.10%)
Oct 17, 2008 21.19 22.64 20.80 21.59 1,836,989 -0.17(-0.80%)
Oct 16, 2008 21.09 21.77 19.89 21.77 1,879,863 +0.73(+3.48%)
Oct 15, 2008 22.18 22.18 20.92 21.03 1,762,943 -1.39(-6.18%)
Oct 14, 2008 24.09 24.19 21.65 22.42 2,461,257 -0.92(-3.94%)
Oct 13, 2008 21.88 23.34 21.59 23.34 1,751,294 +2.42(+11.59%)
Oct 10, 2008 21.16 21.73 19.33 20.92 3,519,436 -0.74(-3.41%)
Oct 09, 2008 23.92 24.13 21.65 21.65 2,488,284 -2.15(-9.01%)
Oct 08, 2008 24.37 24.92 23.41 23.80 2,722,473 -0.72(-2.93%)
Oct 07, 2008 25.55 25.78 24.49 24.52 2,009,263 -0.79(-3.14%)
Oct 06, 2008 25.64 26.08 24.25 25.31 2,161,112 -0.63(-2.44%)
Oct 03, 2008 27.13 27.37 25.78 25.94 0 -1.39(-5.07%)
Oct 02, 2008 27.60 28.03 27.00 27.33 1,250,053 -0.28(-1.01%)
Oct 01, 2008 26.94 27.76 26.86 27.61 1,321,746 +0.49(+1.82%)
Sep 30, 2008 27.62 27.70 26.55 27.11 1,286,343 -0.04(-0.15%)
Sep 29, 2008 27.94 28.10 26.89 27.16 1,800,523 -1.11(-3.94%)
Sep 26, 2008 27.87 28.34 27.71 28.27 0 +0.19(+0.67%)
Sep 25, 2008 27.48 28.13 27.48 28.08 1,030,247 +0.73(+2.67%)
Sep 24, 2008 27.55 27.63 26.90 27.35 1,016,154 -0.10(-0.38%)
Sep 23, 2008 27.84 28.14 27.26 27.46 1,311,110 -0.44(-1.57%)
Sep 22, 2008 29.20 29.21 27.89 27.89 1,694,787 -1.29(-4.42%)
Sep 19, 2008 28.49 30.69 28.33 29.18 0 +0.65(+2.27%)
Sep 18, 2008 26.66 28.54 26.40 28.54 3,529,670 +1.97(+7.42%)
Sep 17, 2008 27.23 27.27 26.55 26.56 1,923,332 -0.91(-3.32%)
Sep 16, 2008 27.14 27.61 26.45 27.48 1,641,130 +0.17(+0.64%)
Sep 15, 2008 27.19 27.94 26.82 27.30 1,560,793 -0.31(-1.11%)
Sep 12, 2008 27.57 27.96 27.53 27.61 1,716,342 -0.19(-0.68%)
Sep 11, 2008 27.76 28.07 27.55 27.80 1,399,525 -0.16(-0.57%)
Sep 10, 2008 27.50 28.17 27.23 27.96 2,292,070 +0.61(+2.22%)
Sep 09, 2008 27.44 27.67 27.11 27.35 1,307,909 -0.01(-0.05%)
Sep 08, 2008 26.75 27.42 26.65 27.37 1,444,705 +0.75(+2.80%)
Sep 05, 2008 26.68 26.81 26.24 26.62 0 -0.24(-0.91%)
Sep 04, 2008 27.08 27.30 26.66 26.86 1,034,737 -0.27(-1.00%)
Sep 03, 2008 27.31 27.45 27.02 27.14 862,781 -0.22(-0.79%)
Sep 02, 2008 27.57 27.80 27.25 27.35 823,716 +0.05(+0.18%)
Aug 29, 2008 27.65 27.71 27.30 27.30 573,757 -0.39(-1.41%)
Aug 28, 2008 27.51 27.69 27.40 27.69 681,721 +0.23(+0.84%)
Aug 27, 2008 26.78 27.53 26.48 27.46 943,976 +0.78(+2.92%)
Aug 26, 2008 26.48 26.68 26.47 26.68 923,989 +0.24(+0.92%)
Aug 25, 2008 26.58 26.58 26.20 26.44 609,631 -0.21(-0.78%)
Aug 22, 2008 26.61 26.73 26.52 26.65 398,868 +0.10(+0.39%)
Aug 21, 2008 26.40 26.77 26.38 26.54 659,099 +0.02(+0.08%)
Aug 20, 2008 26.47 26.66 26.36 26.52 744,868 +0.13(+0.50%)
Aug 19, 2008 26.39 26.52 26.24 26.39 469,123 +0.00(+0.00%)
Aug 18, 2008 26.16 26.59 26.13 26.39 492,688 +0.26(+0.99%)
Aug 15, 2008 26.20 26.40 25.97 26.13 0 +0.07(+0.27%)
Aug 14, 2008 26.39 26.53 26.01 26.06 507,587 -0.41(-1.55%)
Aug 13, 2008 26.43 26.55 26.20 26.47 551,072 +0.03(+0.11%)
Aug 12, 2008 26.78 26.78 26.34 26.45 641,359 -0.27(-1.02%)
Aug 11, 2008 26.60 26.91 26.23 26.72 603,023 +0.10(+0.37%)
Aug 08, 2008 26.03 26.65 25.93 26.62 687,056 +0.68(+2.63%)
Aug 07, 2008 25.87 26.45 25.79 25.94 1,648,372 +0.07(+0.27%)
Aug 06, 2008 25.91 26.20 25.66 25.87 1,301,852 -0.03(-0.11%)
Aug 05, 2008 25.64 26.04 25.37 25.90 969,746 +0.42(+1.64%)
Aug 04, 2008 25.49 25.73 25.32 25.48 915,060 +0.01(+0.05%)
Aug 01, 2008 25.72 27.64 25.17 25.46 1,965,582 +0.26(+1.02%)
Jul 31, 2008 25.19 25.32 25.07 25.21 1,017,534 -0.08(-0.33%)
Jul 30, 2008 24.93 25.31 24.91 25.29 929,885 +0.46(+1.85%)
Jul 29, 2008 24.83 24.86 24.60 24.83 857,119 +0.12(+0.48%)
Jul 28, 2008 24.45 24.87 24.44 24.71 469,619 +0.12(+0.48%)
Jul 25, 2008 25.03 25.13 24.48 24.59 1,061,706 -0.36(-1.45%)
Jul 24, 2008 24.89 25.07 24.73 24.96 849,842 +0.03(+0.11%)
Jul 23, 2008 25.11 25.15 24.66 24.93 1,147,686 -0.21(-0.83%)
Jul 22, 2008 24.95 25.46 24.85 25.14 1,011,728 +0.12(+0.47%)
Jul 21, 2008 24.79 25.07 24.52 25.02 914,572 +0.36(+1.44%)
Jul 18, 2008 25.03 25.14 24.39 24.66 936,058 -0.09(-0.37%)
Jul 17, 2008 24.89 24.89 24.40 24.75 1,554,020 -0.09(-0.36%)
Jul 16, 2008 25.15 25.25 24.77 24.84 700,336 -0.31(-1.25%)
Jul 15, 2008 25.19 25.35 25.01 25.16 1,055,171 -0.20(-0.80%)
Jul 14, 2008 25.79 25.82 25.09 25.36 1,053,487 -0.30(-1.17%)
Jul 11, 2008 25.69 25.99 25.44 25.66 914,866 -0.29(-1.13%)
Jul 10, 2008 25.83 26.05 25.78 25.95 1,059,919 +0.10(+0.40%)
Jul 09, 2008 25.75 25.94 25.58 25.85 1,081,902 +0.08(+0.30%)
Jul 08, 2008 25.46 25.77 25.43 25.77 1,161,014 +0.32(+1.26%)
Jul 07, 2008 25.50 25.76 25.28 25.45 1,092,757 +0.03(+0.14%)
Jul 04, 2008 25.67 25.86 25.25 25.42 675,075 +0.00(+0.00%)
Jul 03, 2008 25.67 25.86 25.25 25.42 675,075 -0.23(-0.90%)
Jul 02, 2008 25.83 25.97 25.65 25.65 1,198,400 -0.17(-0.67%)
Jul 01, 2008 25.55 25.93 25.46 25.82 1,024,491 +0.05(+0.19%)
Jun 30, 2008 25.49 25.90 25.49 25.77 1,525,580 +0.15(+0.57%)
Jun 27, 2008 25.98 26.08 25.62 25.62 1,333,971 -0.33(-1.29%)
Jun 26, 2008 26.24 26.38 25.90 25.96 1,011,690 -0.47(-1.79%)
Jun 25, 2008 26.22 26.52 26.08 26.43 1,160,086 +0.34(+1.31%)
Jun 24, 2008 26.45 26.53 26.09 26.09 1,206,982 -0.38(-1.42%)
Jun 23, 2008 26.68 27.02 26.45 26.47 892,438 -0.03(-0.13%)
Jun 20, 2008 26.86 26.96 26.41 26.50 1,469,984 -0.50(-1.86%)
Jun 19, 2008 27.25 27.25 26.82 27.00 1,122,897 -0.17(-0.64%)
Jun 18, 2008 26.78 27.53 26.29 27.18 2,307,827 -0.56(-2.03%)
Jun 17, 2008 27.76 27.89 27.62 27.74 686,433 +0.04(+0.15%)
Jun 16, 2008 27.53 27.71 27.23 27.70 630,344 +0.13(+0.48%)
Jun 13, 2008 27.39 27.65 27.20 27.57 738,702 +0.26(+0.94%)
Jun 12, 2008 27.58 27.64 27.30 27.31 985,900 -0.18(-0.66%)
Jun 11, 2008 27.76 27.76 27.39 27.49 961,624 -0.17(-0.63%)
Jun 10, 2008 27.50 27.77 27.29 27.66 1,102,354 -0.01(-0.03%)
Jun 09, 2008 27.55 27.80 27.48 27.67 999,206 +0.15(+0.56%)
Jun 06, 2008 28.29 28.33 27.48 27.52 1,129,824 -1.05(-3.68%)
Jun 05, 2008 28.42 28.57 28.07 28.57 1,218,453 +0.32(+1.13%)
Jun 04, 2008 27.64 28.26 27.59 28.25 1,118,565 +0.62(+2.24%)
Jun 03, 2008 27.94 28.10 27.50 27.63 922,513 -0.20(-0.73%)
Jun 02, 2008 27.94 28.02 27.65 27.83 683,609 -0.13(-0.45%)
May 30, 2008 28.34 28.38 27.82 27.96 1,268,351 -0.34(-1.21%)
May 29, 2008 28.17 28.47 28.15 28.30 873,278 +0.14(+0.49%)
May 28, 2008 28.12 28.16 27.76 28.16 837,469 +0.17(+0.62%)
May 27, 2008 27.96 28.19 27.73 27.99 760,633 +0.13(+0.45%)
May 26, 2008 28.59 28.59 27.81 27.86 0 +0.00(+0.00%)
May 23, 2008 28.59 28.59 27.81 27.86 916,167 -0.72(-2.53%)
May 22, 2008 28.31 28.67 28.26 28.58 591,803 +0.27(+0.96%)
May 21, 2008 28.45 28.78 28.22 28.31 809,954 -0.14(-0.49%)
May 20, 2008 28.24 28.61 28.24 28.45 608,367 +0.08(+0.27%)
May 19, 2008 28.38 28.51 28.17 28.38 759,372 +0.20(+0.72%)
May 16, 2008 27.85 28.30 27.85 28.17 622,963 +0.24(+0.87%)
May 15, 2008 28.18 28.23 27.85 27.93 520,311 -0.29(-1.01%)
May 14, 2008 27.99 28.27 27.85 28.22 764,991 +0.34(+1.22%)
May 13, 2008 27.73 27.96 27.53 27.87 717,295 +0.00(+0.00%)
May 12, 2008 27.34 27.87 27.33 27.87 644,234 +0.43(+1.57%)
May 09, 2008 27.94 27.94 26.67 27.44 3,100,828 -0.59(-2.11%)
May 08, 2008 27.58 28.42 27.55 28.03 927,964 +0.34(+1.23%)
May 07, 2008 27.92 28.02 27.64 27.69 892,514 -0.25(-0.90%)
May 06, 2008 27.77 28.04 27.42 27.94 997,910 +0.23(+0.83%)
May 05, 2008 28.06 28.06 27.60 27.71 758,920 -0.34(-1.22%)
May 02, 2008 28.25 28.42 27.94 28.05 692,017 -0.06(-0.20%)
May 01, 2008 27.37 28.25 27.37 28.11 1,306,585 +0.65(+2.36%)
Apr 30, 2008 27.64 27.82 27.40 27.46 1,131,679 -0.20(-0.71%)
Apr 29, 2008 27.63 27.89 27.47 27.66 1,188,961 +0.08(+0.28%)
Apr 28, 2008 27.99 28.03 27.55 27.58 1,039,976 -0.28(-1.00%)
Apr 25, 2008 27.56 27.92 27.55 27.86 893,186 +0.31(+1.14%)
Apr 24, 2008 27.50 28.01 27.27 27.55 2,213,887 +0.52(+1.93%)
Apr 23, 2008 27.16 27.27 26.97 27.02 890,892 +0.06(+0.21%)
Apr 22, 2008 27.05 27.18 26.79 26.97 806,245 -0.22(-0.79%)
Apr 21, 2008 27.17 27.33 26.93 27.18 669,319 -0.13(-0.46%)
Apr 18, 2008 27.63 27.71 27.18 27.31 854,627 +0.21(+0.77%)
Apr 17, 2008 27.03 27.29 26.95 27.10 668,142 -0.04(-0.15%)
Apr 16, 2008 26.70 27.17 26.61 27.14 844,106 +0.59(+2.23%)
Apr 15, 2008 26.51 26.70 26.33 26.55 1,021,370 -0.01(-0.03%)
Apr 14, 2008 26.82 26.89 26.49 26.56 796,494 -0.21(-0.78%)
Apr 11, 2008 26.55 26.89 26.55 26.77 549,606 +0.04(+0.16%)
Apr 10, 2008 26.94 27.01 26.63 26.72 900,328 -0.15(-0.54%)
Apr 09, 2008 26.64 26.87 26.52 26.87 1,079,112 +0.32(+1.21%)
Apr 08, 2008 26.30 26.63 26.15 26.55 478,011 +0.12(+0.45%)
Apr 07, 2008 26.49 26.59 26.29 26.43 421,967 +0.03(+0.13%)
Apr 04, 2008 26.16 26.70 26.10 26.40 559,154 +0.15(+0.56%)
Apr 03, 2008 26.41 26.59 26.23 26.25 798,498 -0.29(-1.08%)
Apr 02, 2008 26.20 26.67 26.09 26.54 1,207,111 +0.48(+1.84%)
Apr 01, 2008 25.58 26.08 25.56 26.06 858,213 +0.58(+2.27%)
Mar 31, 2008 25.18 25.51 24.98 25.48 1,645,950 +0.26(+1.02%)
Mar 28, 2008 25.60 25.81 25.15 25.22 932,974 -0.38(-1.47%)
Mar 27, 2008 25.67 25.83 25.53 25.60 980,763 +0.03(+0.14%)
Mar 26, 2008 25.42 25.83 25.39 25.56 809,833 +0.08(+0.30%)
Mar 25, 2008 25.45 25.75 25.41 25.48 876,376 +0.01(+0.03%)
Mar 24, 2008 25.63 25.79 25.40 25.48 1,086,110 -0.15(-0.57%)
Mar 21, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.00(+0.00%)
Mar 20, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.04(+0.16%)
Mar 19, 2008 25.96 26.27 25.58 25.58 1,663,420 -0.30(-1.16%)
Mar 18, 2008 25.60 25.97 25.44 25.88 1,511,292 +0.59(+2.34%)
Mar 17, 2008 25.12 25.47 24.96 25.29 2,044,771 -0.32(-1.25%)
Mar 14, 2008 26.02 26.02 25.35 25.61 1,682,599 -0.25(-0.97%)
Mar 13, 2008 25.60 25.88 25.48 25.86 1,509,819 +0.07(+0.27%)
Mar 12, 2008 25.97 26.21 25.76 25.79 1,350,613 -0.20(-0.75%)
Mar 11, 2008 26.32 26.38 25.77 25.99 1,181,007 +0.20(+0.78%)
Mar 10, 2008 25.84 26.12 25.69 25.78 1,336,185 -0.06(-0.22%)
Mar 07, 2008 25.63 25.97 25.51 25.84 1,437,377 +0.03(+0.13%)
Mar 06, 2008 26.42 26.52 25.81 25.81 1,425,665 -0.75(-2.83%)
Mar 05, 2008 26.68 26.68 26.36 26.56 1,541,137 -0.12(-0.44%)
Mar 04, 2008 26.20 26.75 26.13 26.68 1,592,652 +0.26(+1.00%)
Mar 03, 2008 26.43 26.70 26.22 26.41 1,821,971 +0.03(+0.13%)
Feb 29, 2008 26.60 26.75 26.26 26.38 1,390,530 -0.45(-1.69%)
Feb 28, 2008 26.72 26.90 26.54 26.83 1,133,327 +0.03(+0.10%)
Feb 27, 2008 27.06 27.26 26.63 26.80 1,464,149 -0.42(-1.56%)
Feb 26, 2008 26.88 27.32 26.86 27.23 1,128,990 +0.30(+1.11%)
Feb 25, 2008 26.99 27.09 26.82 26.93 877,676 -0.03(-0.10%)
Feb 22, 2008 26.82 26.96 26.66 26.95 919,235 +0.19(+0.70%)
Feb 21, 2008 27.23 27.33 26.71 26.77 1,125,428 -0.36(-1.31%)
Feb 20, 2008 26.83 27.27 26.64 27.12 1,261,556 +0.22(+0.80%)
Feb 19, 2008 27.05 27.16 26.79 26.91 1,064,647 +0.04(+0.16%)
Feb 18, 2008 27.10 27.10 26.29 26.86 0 +0.00(+0.00%)
Feb 15, 2008 27.10 27.10 26.29 26.86 1,721,755 +0.65(+2.50%)
Feb 14, 2008 26.01 26.46 26.01 26.21 1,127,929 +0.08(+0.32%)
Feb 13, 2008 26.56 26.63 26.01 26.13 949,723 -0.22(-0.85%)
Feb 12, 2008 26.13 26.42 26.04 26.35 611,455 +0.30(+1.15%)
Feb 11, 2008 26.30 26.36 25.99 26.05 875,894 -0.33(-1.27%)
Feb 08, 2008 26.33 26.45 26.16 26.38 841,559 +0.03(+0.11%)
Feb 07, 2008 26.15 26.42 25.90 26.36 1,431,015 +0.07(+0.26%)
Feb 06, 2008 26.56 26.74 26.22 26.29 734,531 -0.15(-0.55%)
Feb 05, 2008 26.60 26.90 26.43 26.43 866,427 -0.60(-2.22%)
Feb 04, 2008 26.52 27.25 26.34 27.03 937,749 +0.51(+1.92%)
Feb 01, 2008 26.15 26.54 25.94 26.52 1,104,719 +0.55(+2.12%)
Jan 31, 2008 25.59 26.17 25.50 25.97 1,954,650 +0.06(+0.21%)
Jan 30, 2008 25.93 26.45 25.92 25.92 1,405,701 -0.17(-0.64%)
Jan 29, 2008 26.40 26.46 25.97 26.08 1,062,081 -0.07(-0.27%)
Jan 28, 2008 25.77 26.36 25.72 26.15 1,027,329 +0.29(+1.13%)
Jan 25, 2008 26.24 26.33 25.77 25.86 1,129,794 -0.25(-0.96%)
Jan 24, 2008 26.76 26.83 25.99 26.11 1,976,476 -0.63(-2.34%)
Jan 23, 2008 25.78 26.77 25.78 26.74 1,592,437 +0.38(+1.43%)
Jan 22, 2008 25.97 26.59 25.48 26.36 1,713,968 -0.63(-2.32%)
Jan 21, 2008 27.55 27.70 26.88 26.99 0 +0.00(+0.00%)
Jan 18, 2008 27.55 27.70 26.88 26.99 1,199,287 -0.48(-1.75%)
Jan 17, 2008 28.20 28.32 27.46 27.47 1,447,309 -0.73(-2.59%)
Jan 16, 2008 28.35 28.74 28.19 28.20 1,344,113 -0.26(-0.91%)
Jan 15, 2008 28.64 28.90 28.42 28.46 1,322,611 -0.51(-1.76%)
Jan 14, 2008 29.39 29.49 28.81 28.97 871,215 -0.35(-1.19%)
Jan 11, 2008 29.46 29.73 29.19 29.32 995,148 -0.29(-0.99%)
Jan 10, 2008 29.32 29.73 29.32 29.61 1,129,363 +0.13(+0.45%)
Jan 09, 2008 29.04 29.54 29.00 29.48 1,139,241 +0.35(+1.20%)
Jan 08, 2008 29.46 29.74 29.09 29.13 910,504 -0.33(-1.13%)
Jan 07, 2008 28.94 29.68 28.90 29.46 1,496,385 +0.49(+1.71%)
Jan 04, 2008 28.34 29.11 28.34 28.97 1,040,777 +0.31(+1.07%)
Jan 03, 2008 28.97 29.15 28.64 28.66 614,104 -0.24(-0.84%)
Jan 02, 2008 29.30 29.41 28.70 28.90 1,083,419 -0.45(-1.54%)
Jan 01, 2008 29.62 29.64 29.29 29.36 0 +0.00(+0.00%)
Dec 31, 2007 29.62 29.64 29.29 29.36 1,071,366 -0.24(-0.82%)
Dec 28, 2007 29.46 29.80 29.44 29.60 661,855 +0.01(+0.05%)
Dec 27, 2007 29.79 29.97 29.48 29.59 520,348 -0.08(-0.28%)
Dec 26, 2007 29.87 30.00 29.58 29.67 597,847 -0.30(-1.00%)
Dec 24, 2007 29.95 30.03 29.83 29.97 260,014 -0.06(-0.19%)
Dec 21, 2007 29.92 30.06 29.83 30.03 921,387 +0.34(+1.15%)
Dec 20, 2007 29.82 29.96 29.37 29.68 761,628 +0.03(+0.09%)
Dec 19, 2007 29.62 29.96 29.62 29.66 718,779 +0.00(+0.00%)
Dec 18, 2007 29.54 29.75 29.41 29.66 596,864 +0.33(+1.14%)
Dec 17, 2007 29.53 29.67 29.27 29.32 780,620 -0.38(-1.29%)
Dec 14, 2007 30.04 30.21 29.65 29.71 754,488 -0.45(-1.50%)
Dec 13, 2007 29.73 30.16 29.63 30.16 804,121 +0.24(+0.79%)
Dec 12, 2007 30.26 30.33 29.67 29.92 1,060,812 +0.20(+0.68%)
Dec 11, 2007 30.13 30.25 29.70 29.72 913,179 -0.40(-1.32%)
Dec 10, 2007 30.35 30.35 30.05 30.12 554,775 -0.17(-0.55%)
Dec 07, 2007 30.24 30.30 30.05 30.28 486,308 +0.04(+0.14%)
Dec 06, 2007 30.18 30.26 29.90 30.24 578,739 -0.20(-0.64%)
Dec 05, 2007 30.46 30.46 30.12 30.44 725,872 +0.30(+0.99%)
Dec 04, 2007 29.78 30.21 29.62 30.14 784,926 +0.21(+0.70%)
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.