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

Seacor Smit Inc (NY: CKH )

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, 2006 77.45 77.45 76.28 76.93 423,535 -0.35(-0.45%)
Nov 29, 2006 77.13 77.49 76.87 77.28 507,630 +0.37(+0.48%)
Nov 28, 2006 76.59 77.23 76.59 76.91 497,470 +0.46(+0.60%)
Nov 27, 2006 76.79 76.91 76.25 76.46 418,394 -0.17(-0.22%)
Nov 24, 2006 76.78 77.07 76.60 76.63 104,904 -0.15(-0.19%)
Nov 22, 2006 77.20 77.32 76.11 76.78 319,242 -0.02(-0.02%)
Nov 21, 2006 77.53 78.02 76.66 76.79 371,266 -0.91(-1.18%)
Nov 20, 2006 77.28 78.09 76.77 77.71 335,645 +0.42(+0.55%)
Nov 17, 2006 77.12 77.77 75.45 77.28 374,204 -0.44(-0.57%)
Nov 16, 2006 78.72 79.05 77.70 77.72 377,142 -0.74(-0.95%)
Nov 15, 2006 77.59 79.39 77.51 78.47 278,235 +0.48(+0.62%)
Nov 14, 2006 77.36 78.05 77.28 77.98 272,727 +1.29(+1.68%)
Nov 13, 2006 75.62 76.84 75.13 76.69 370,532 +1.00(+1.33%)
Nov 10, 2006 75.16 75.75 74.96 75.69 324,506 +0.29(+0.39%)
Nov 09, 2006 75.16 75.88 74.70 75.39 261,955 +0.46(+0.61%)
Nov 08, 2006 74.34 75.08 73.97 74.94 291,945 +0.11(+0.15%)
Nov 07, 2006 74.67 75.12 74.17 74.82 355,598 +0.30(+0.41%)
Nov 06, 2006 73.21 74.81 73.03 74.52 262,812 +1.10(+1.50%)
Nov 03, 2006 72.38 73.51 72.38 73.42 153,623 +1.32(+1.84%)
Nov 02, 2006 72.21 72.65 71.54 72.09 186,796 -0.32(-0.44%)
Nov 01, 2006 72.89 73.61 72.12 72.41 206,626 -0.69(-0.94%)
Oct 31, 2006 72.92 73.21 72.15 73.10 273,706 +0.19(+0.26%)
Oct 30, 2006 72.87 73.61 72.56 72.91 222,907 -0.65(-0.89%)
Oct 27, 2006 74.05 74.95 73.48 73.56 293,537 -0.04(-0.06%)
Oct 26, 2006 73.44 73.68 72.60 73.61 284,356 +0.42(+0.57%)
Oct 25, 2006 72.63 73.68 72.41 73.19 229,761 +0.48(+0.66%)
Oct 24, 2006 71.56 72.95 71.38 72.71 244,695 +0.53(+0.74%)
Oct 23, 2006 71.89 72.63 71.24 72.18 381,304 +0.29(+0.40%)
Oct 20, 2006 71.89 72.70 71.56 71.89 474,335 +0.23(+0.32%)
Oct 19, 2006 70.91 71.82 70.77 71.66 343,724 +1.22(+1.73%)
Oct 18, 2006 70.71 71.07 69.90 70.44 269,300 -0.11(-0.16%)
Oct 17, 2006 70.54 70.57 69.93 70.56 201,852 -0.03(-0.05%)
Oct 16, 2006 69.10 70.61 69.10 70.59 133,303 +1.36(+1.96%)
Oct 13, 2006 69.22 70.10 68.99 69.23 130,977 +0.10(+0.14%)
Oct 12, 2006 68.37 69.15 68.03 69.14 151,052 +0.89(+1.30%)
Oct 11, 2006 68.66 68.95 67.69 68.25 188,632 -0.60(-0.88%)
Oct 10, 2006 67.63 69.03 67.53 68.85 252,162 +1.02(+1.51%)
Oct 09, 2006 67.40 68.41 67.32 67.83 342,990 -0.02(-0.02%)
Oct 06, 2006 68.02 68.02 67.13 67.85 376,775 -0.17(-0.25%)
Oct 05, 2006 67.81 68.50 67.36 68.02 195,977 +1.83(+2.76%)
Oct 04, 2006 64.86 66.53 64.05 66.19 344,826 +1.53(+2.36%)
Oct 03, 2006 65.21 65.60 64.50 64.66 356,577 -1.33(-2.02%)
Oct 02, 2006 67.80 67.80 65.81 65.99 181,165 -1.41(-2.08%)
Sep 29, 2006 66.70 67.86 66.65 67.40 172,474 +0.53(+0.79%)
Sep 28, 2006 66.95 67.48 66.60 66.87 245,307 -0.29(-0.43%)
Sep 27, 2006 66.23 67.80 66.23 67.15 201,240 +0.92(+1.39%)
Sep 26, 2006 64.99 66.34 64.86 66.23 279,704 +1.08(+1.66%)
Sep 25, 2006 64.95 65.43 63.81 65.15 419,251 -0.37(-0.56%)
Sep 22, 2006 66.25 66.46 65.11 65.52 178,227 -0.69(-1.05%)
Sep 21, 2006 66.50 66.70 65.63 66.21 379,223 -0.15(-0.22%)
Sep 20, 2006 67.50 67.81 66.22 66.36 225,232 -1.45(-2.13%)
Sep 19, 2006 68.95 69.28 67.56 67.81 263,057 -1.19(-1.73%)
Sep 18, 2006 68.99 69.37 68.38 69.00 257,426 -0.12(-0.18%)
Sep 15, 2006 68.43 69.37 68.39 69.12 389,016 +0.42(+0.61%)
Sep 14, 2006 70.33 70.58 68.64 68.70 153,990 -1.63(-2.31%)
Sep 13, 2006 68.30 70.89 68.30 70.33 680,717 +2.48(+3.66%)
Sep 12, 2006 67.40 68.81 67.40 67.85 949,037 +0.17(+0.25%)
Sep 11, 2006 70.05 70.19 67.62 67.67 284,111 -2.63(-3.74%)
Sep 08, 2006 71.52 72.14 70.13 70.31 381,304 -1.01(-1.42%)
Sep 07, 2006 70.64 71.56 70.29 71.32 191,937 +0.47(+0.67%)
Sep 06, 2006 71.80 71.85 70.83 70.84 425,249 -0.96(-1.33%)
Sep 05, 2006 71.49 72.22 71.11 71.80 248,245 +0.38(+0.54%)
Sep 01, 2006 71.51 71.58 70.67 71.42 218,745 +0.32(+0.45%)
Aug 31, 2006 70.66 71.64 70.46 71.10 196,466 +0.32(+0.45%)
Aug 30, 2006 72.83 72.83 70.58 70.78 266,362 -1.91(-2.63%)
Aug 29, 2006 70.95 72.69 70.25 72.69 515,954 +1.82(+2.57%)
Aug 28, 2006 71.58 71.70 70.48 70.87 233,556 -0.51(-0.71%)
Aug 25, 2006 71.06 71.84 71.00 71.38 202,954 +0.52(+0.74%)
Aug 24, 2006 69.56 71.11 69.56 70.85 260,731 +1.46(+2.11%)
Aug 23, 2006 70.37 71.01 69.16 69.39 259,384 -1.18(-1.68%)
Aug 22, 2006 70.01 70.66 69.85 70.57 281,173 +0.65(+0.92%)
Aug 21, 2006 69.36 70.26 69.36 69.93 162,559 -0.02(-0.02%)
Aug 18, 2006 68.37 70.17 68.32 69.95 277,991 +1.58(+2.32%)
Aug 17, 2006 69.92 69.99 67.96 68.36 318,386 -1.57(-2.24%)
Aug 16, 2006 68.99 70.93 68.99 69.93 426,595 +0.94(+1.36%)
Aug 15, 2006 67.81 69.43 67.62 68.99 839,236 +3.64(+5.56%)
Aug 14, 2006 66.80 66.99 65.20 65.35 142,851 -1.47(-2.20%)
Aug 11, 2006 67.34 67.39 66.39 66.83 192,549 -0.60(-0.88%)
Aug 10, 2006 67.44 67.63 66.61 67.42 163,293 -0.22(-0.33%)
Aug 09, 2006 67.60 68.36 67.20 67.64 231,475 +0.16(+0.23%)
Aug 08, 2006 67.69 68.31 67.11 67.49 359,270 -0.24(-0.35%)
Aug 07, 2006 66.99 68.08 66.74 67.72 436,021 +1.05(+1.57%)
Aug 04, 2006 66.92 67.27 66.21 66.68 323,894 -0.04(-0.06%)
Aug 03, 2006 66.37 67.19 65.77 66.72 747,919 +0.35(+0.53%)
Aug 02, 2006 67.03 67.29 65.89 66.37 408,356 +0.01(+0.01%)
Aug 01, 2006 66.66 66.83 65.84 66.36 435,164 -0.10(-0.15%)
Jul 31, 2006 66.37 66.69 66.15 66.46 511,180 +0.29(+0.44%)
Jul 28, 2006 65.27 66.36 65.22 66.16 233,066 +0.91(+1.39%)
Jul 27, 2006 66.87 67.40 64.59 65.26 319,855 -0.78(-1.19%)
Jul 26, 2006 65.44 66.57 64.22 66.04 241,145 +0.44(+0.67%)
Jul 25, 2006 64.99 65.89 64.92 65.60 239,921 +0.66(+1.02%)
Jul 24, 2006 63.39 65.26 63.39 64.94 776,441 +1.75(+2.77%)
Jul 21, 2006 63.89 63.99 62.52 63.19 245,185 -0.50(-0.78%)
Jul 20, 2006 65.07 65.27 63.57 63.69 504,937 -1.41(-2.17%)
Jul 19, 2006 64.18 65.19 64.02 65.10 397,217 +0.95(+1.48%)
Jul 18, 2006 64.92 65.19 63.84 64.15 417,292 -0.56(-0.87%)
Jul 17, 2006 66.33 66.58 64.64 64.72 331,483 -1.62(-2.44%)
Jul 14, 2006 66.80 66.80 65.62 66.33 308,348 -0.46(-0.68%)
Jul 13, 2006 67.85 67.85 66.58 66.79 330,994 -1.18(-1.73%)
Jul 12, 2006 68.35 68.42 67.72 67.97 229,517 -0.52(-0.76%)
Jul 11, 2006 67.81 68.62 67.42 68.49 270,646 +0.96(+1.42%)
Jul 10, 2006 67.40 68.21 67.05 67.54 218,255 -0.07(-0.10%)
Jul 07, 2006 67.80 68.62 67.40 67.60 300,514 -0.38(-0.55%)
Jul 06, 2006 68.24 68.62 67.64 67.98 339,440 -0.25(-0.37%)
Jul 05, 2006 68.20 68.70 66.69 68.23 379,957 -0.06(-0.08%)
Jul 03, 2006 66.42 68.42 66.17 68.29 434,797 +1.22(+1.81%)
Jun 30, 2006 63.68 67.07 62.85 67.07 1,403,787 +3.59(+5.66%)
Jun 29, 2006 62.25 63.48 61.72 63.48 362,943 +1.30(+2.09%)
Jun 28, 2006 61.87 62.24 61.27 62.18 367,594 +0.38(+0.62%)
Jun 27, 2006 62.09 62.98 61.54 61.79 640,444 -0.20(-0.33%)
Jun 26, 2006 61.68 62.00 61.31 62.00 260,241 +0.52(+0.85%)
Jun 23, 2006 61.39 61.59 60.86 61.47 376,285 +0.53(+0.87%)
Jun 22, 2006 61.38 61.38 60.61 60.94 289,864 -0.44(-0.72%)
Jun 21, 2006 60.65 61.79 60.50 61.38 209,197 +0.94(+1.55%)
Jun 20, 2006 60.78 61.66 60.44 60.44 240,166 -0.29(-0.47%)
Jun 19, 2006 62.32 62.32 60.61 60.73 245,063 -0.99(-1.60%)
Jun 16, 2006 61.56 62.01 60.82 61.72 634,079 -0.56(-0.90%)
Jun 15, 2006 61.39 62.80 61.39 62.28 437,245 +1.07(+1.75%)
Jun 14, 2006 61.27 61.78 60.86 61.21 468,582 +0.10(+0.16%)
Jun 13, 2006 62.25 62.99 61.11 61.11 555,737 -1.46(-2.34%)
Jun 12, 2006 63.76 63.92 62.37 62.58 555,982 -1.18(-1.86%)
Jun 09, 2006 64.54 65.33 63.44 63.76 610,821 -0.98(-1.51%)
Jun 08, 2006 63.39 64.91 62.70 64.74 616,207 +1.14(+1.80%)
Jun 07, 2006 64.53 65.38 63.60 63.60 397,952 -1.14(-1.75%)
Jun 06, 2006 65.52 65.57 64.42 64.73 286,070 -0.70(-1.07%)
Jun 05, 2006 68.08 68.13 65.20 65.44 543,006 -2.85(-4.18%)
Jun 02, 2006 67.81 68.29 67.29 68.29 235,637 +0.73(+1.08%)
Jun 01, 2006 66.74 67.99 66.58 67.56 412,763 +0.98(+1.47%)
May 31, 2006 65.57 66.58 65.27 66.58 453,525 +1.23(+1.88%)
May 30, 2006 65.72 65.72 64.73 65.35 363,799 -0.25(-0.39%)
May 26, 2006 65.76 65.90 65.29 65.61 229,027 +0.17(+0.26%)
May 25, 2006 64.95 65.84 64.90 65.44 278,358 +0.74(+1.14%)
May 24, 2006 64.96 65.23 63.66 64.70 338,706 -0.47(-0.71%)
May 23, 2006 66.13 66.80 65.04 65.17 282,765 +0.68(+1.05%)
May 22, 2006 63.30 65.01 62.50 64.49 493,675 +0.83(+1.31%)
May 19, 2006 63.27 64.24 63.15 63.66 342,500 +0.01(+0.01%)
May 18, 2006 65.76 66.50 63.45 63.65 539,701 -2.19(-3.33%)
May 17, 2006 66.87 67.39 65.53 65.84 545,210 -1.76(-2.60%)
May 16, 2006 68.37 68.74 67.12 67.59 156,806 -0.54(-0.79%)
May 15, 2006 68.00 68.90 67.63 68.13 367,961 -0.93(-1.35%)
May 12, 2006 68.12 70.24 68.12 69.06 388,526 -1.42(-2.02%)
May 11, 2006 71.17 71.68 70.29 70.48 273,829 -0.59(-0.83%)
May 10, 2006 71.15 71.36 70.75 71.07 319,487 -0.25(-0.34%)
May 09, 2006 71.73 71.87 71.14 71.32 324,628 -0.42(-0.58%)
May 08, 2006 72.50 72.50 71.24 71.73 329,158 -0.74(-1.01%)
May 05, 2006 75.53 75.85 72.06 72.47 518,647 -1.42(-1.92%)
May 04, 2006 72.91 74.26 72.91 73.89 322,670 +0.78(+1.06%)
May 03, 2006 73.57 73.60 72.91 73.12 203,688 -0.66(-0.90%)
May 02, 2006 73.03 74.19 72.52 73.78 247,633 +1.18(+1.62%)
May 01, 2006 72.40 73.31 72.27 72.60 373,103 +0.34(+0.47%)
Apr 28, 2006 69.77 73.03 69.66 72.26 385,099 +2.12(+3.03%)
Apr 27, 2006 70.83 72.28 69.23 70.13 261,465 -0.87(-1.22%)
Apr 26, 2006 70.89 71.85 70.66 71.00 149,094 +0.04(+0.06%)
Apr 25, 2006 70.26 71.05 69.94 70.96 233,189 +0.78(+1.11%)
Apr 24, 2006 70.17 70.62 69.90 70.18 201,607 -0.67(-0.95%)
Apr 21, 2006 70.93 71.20 70.00 70.85 182,879 +0.74(+1.06%)
Apr 20, 2006 70.93 71.11 69.45 70.11 223,641 -0.75(-1.06%)
Apr 19, 2006 69.93 71.03 69.44 70.86 202,464 +0.56(+0.80%)
Apr 18, 2006 69.03 70.66 69.05 70.30 350,457 +1.27(+1.83%)
Apr 17, 2006 68.04 69.08 67.66 69.03 361,841 +1.56(+2.31%)
Apr 13, 2006 67.32 67.72 66.59 67.47 146,768 +0.16(+0.23%)
Apr 12, 2006 67.27 67.64 67.10 67.32 236,004 +0.16(+0.24%)
Apr 11, 2006 68.30 68.70 66.95 67.15 256,447 -1.39(-2.03%)
Apr 10, 2006 66.84 68.54 66.81 68.54 293,047 +1.86(+2.79%)
Apr 07, 2006 68.13 68.26 66.25 66.68 354,741 -1.54(-2.25%)
Apr 06, 2006 67.39 68.21 66.95 68.21 270,524 +0.83(+1.24%)
Apr 05, 2006 65.93 67.77 65.93 67.38 624,776 +1.66(+2.52%)
Apr 04, 2006 65.26 65.76 64.67 65.72 314,958 +1.14(+1.77%)
Apr 03, 2006 65.35 65.52 64.42 64.58 360,984 -0.12(-0.19%)
Mar 31, 2006 64.05 64.70 63.57 64.70 335,645 +0.47(+0.74%)
Mar 30, 2006 63.43 64.24 63.31 64.23 292,435 +0.60(+0.95%)
Mar 29, 2006 63.19 63.66 62.89 63.62 190,223 +0.64(+1.01%)
Mar 28, 2006 62.88 63.26 62.60 62.99 277,868 +0.31(+0.50%)
Mar 27, 2006 62.34 62.73 61.78 62.68 223,763 +0.34(+0.55%)
Mar 24, 2006 62.10 62.79 61.72 62.33 311,531 +0.25(+0.39%)
Mar 23, 2006 61.76 62.26 61.27 62.09 741,554 +0.72(+1.17%)
Mar 22, 2006 60.96 61.64 60.65 61.37 581,076 +0.42(+0.70%)
Mar 21, 2006 61.76 61.89 60.71 60.94 268,932 -0.62(-1.01%)
Mar 20, 2006 61.41 61.59 60.58 61.56 431,247 +0.16(+0.25%)
Mar 17, 2006 60.29 61.41 60.29 61.41 520,361 -0.63(-1.01%)
Mar 16, 2006 62.31 62.49 61.22 62.04 479,354 +0.23(+0.37%)
Mar 15, 2006 61.88 61.88 60.87 61.81 416,313 +0.04(+0.07%)
Mar 14, 2006 61.47 61.91 60.94 61.77 451,200 +0.62(+1.02%)
Mar 13, 2006 60.90 61.44 60.70 61.15 577,403 +0.25(+0.42%)
Mar 10, 2006 60.68 61.43 60.29 60.89 475,437 +0.21(+0.35%)
Mar 09, 2006 60.49 61.34 60.16 60.68 316,917 +0.35(+0.58%)
Mar 08, 2006 60.33 60.63 59.60 60.33 244,328 +0.02(+0.04%)
Mar 07, 2006 60.29 61.15 60.03 60.31 267,463 -0.34(-0.57%)
Mar 06, 2006 60.10 62.29 60.10 60.65 235,882 -1.05(-1.69%)
Mar 03, 2006 59.80 62.35 59.77 61.69 428,799 +1.90(+3.17%)
Mar 02, 2006 59.47 60.42 59.27 59.80 525,257 -0.04(-0.07%)
Mar 01, 2006 59.55 60.04 59.39 59.84 443,610 +0.23(+0.38%)
Feb 28, 2006 59.91 60.49 59.24 59.61 634,324 -0.29(-0.49%)
Feb 27, 2006 58.94 60.74 58.44 59.91 726,865 +0.76(+1.28%)
Feb 24, 2006 59.55 59.97 59.07 59.15 249,837 -0.08(-0.14%)
Feb 23, 2006 59.95 60.18 59.06 59.23 191,325 -0.93(-1.55%)
Feb 22, 2006 59.86 60.45 59.86 60.16 134,650 -0.03(-0.05%)
Feb 21, 2006 59.74 60.34 59.66 60.19 140,403 +1.13(+1.91%)
Feb 17, 2006 59.62 59.64 58.94 59.06 137,343 -0.24(-0.40%)
Feb 16, 2006 57.67 59.46 57.67 59.30 179,574 +2.12(+3.70%)
Feb 15, 2006 57.43 58.37 56.59 57.19 140,158 -0.45(-0.78%)
Feb 14, 2006 57.02 57.94 56.44 57.63 163,660 +0.05(+0.09%)
Feb 13, 2006 58.21 58.70 57.15 57.59 159,743 -0.62(-1.07%)
Feb 10, 2006 58.12 58.90 57.17 58.21 182,144 +0.00(+0.00%)
Feb 09, 2006 58.18 59.68 58.12 58.21 477,150 -0.18(-0.31%)
Feb 08, 2006 58.25 58.98 57.77 58.39 348,253 +0.30(+0.52%)
Feb 07, 2006 60.41 60.43 57.85 58.08 332,585 -2.52(-4.15%)
Feb 06, 2006 59.70 60.68 59.65 60.60 148,727 +1.17(+1.97%)
Feb 03, 2006 58.05 59.58 57.99 59.43 202,464 +1.38(+2.38%)
Feb 02, 2006 59.80 60.14 57.86 58.05 253,631 -1.94(-3.24%)
Feb 01, 2006 61.18 61.19 59.95 60.00 174,555 -0.69(-1.13%)
Jan 31, 2006 60.63 61.18 59.77 60.68 166,476 -0.11(-0.17%)
Jan 30, 2006 60.40 61.26 60.06 60.79 202,831 +0.79(+1.32%)
Jan 27, 2006 59.18 60.00 59.21 60.00 133,548 +0.82(+1.38%)
Jan 26, 2006 58.98 59.36 58.08 59.18 134,037 +0.32(+0.54%)
Jan 25, 2006 59.11 59.47 58.46 58.86 209,074 -0.20(-0.35%)
Jan 24, 2006 58.40 59.20 58.34 59.06 101,354 +0.86(+1.47%)
Jan 23, 2006 58.00 58.62 57.62 58.21 98,416 +0.16(+0.28%)
Jan 20, 2006 58.57 58.78 57.97 58.04 88,379 +0.21(+0.37%)
Jan 19, 2006 56.94 58.02 56.69 57.83 322,058 +1.05(+1.84%)
Jan 18, 2006 57.43 58.07 56.59 56.78 253,386 -0.77(-1.33%)
Jan 17, 2006 57.51 57.99 57.19 57.55 132,079 -0.03(-0.06%)
Jan 13, 2006 57.35 57.81 56.96 57.59 101,599 +0.11(+0.20%)
Jan 12, 2006 57.78 57.96 57.25 57.47 117,390 -0.30(-0.52%)
Jan 11, 2006 57.68 57.77 57.32 57.77 302,840 -0.29(-0.51%)
Jan 10, 2006 57.01 58.13 56.86 58.07 254,488 +0.95(+1.66%)
Jan 09, 2006 56.82 57.28 56.60 57.12 100,742 +0.30(+0.53%)
Jan 06, 2006 55.85 57.06 55.85 56.82 170,883 +1.18(+2.11%)
Jan 05, 2006 56.78 56.78 55.25 55.64 201,852 -1.26(-2.21%)
Jan 04, 2006 56.74 57.16 56.25 56.90 137,220 +0.16(+0.29%)
Jan 03, 2006 55.22 56.86 55.22 56.74 259,874 +1.10(+1.98%)
Dec 30, 2005 55.19 56.34 54.99 55.63 162,192 +0.32(+0.58%)
Dec 29, 2005 55.43 55.84 55.31 55.31 104,292 -0.32(-0.57%)
Dec 28, 2005 55.14 55.89 54.94 55.63 97,682 +0.61(+1.11%)
Dec 27, 2005 56.25 56.43 54.98 55.02 184,103 -1.41(-2.49%)
Dec 23, 2005 56.68 56.73 56.02 56.43 70,630 -0.26(-0.46%)
Dec 22, 2005 57.22 57.22 56.48 56.69 195,732 +0.12(+0.22%)
Dec 21, 2005 55.91 56.56 55.88 56.56 179,451 +0.86(+1.54%)
Dec 20, 2005 55.37 55.91 55.25 55.71 125,591 +0.33(+0.59%)
Dec 19, 2005 54.98 55.80 54.98 55.38 222,050 +0.40(+0.73%)
Dec 16, 2005 53.96 55.51 53.96 54.98 505,916 -1.14(-2.04%)
Dec 15, 2005 56.16 56.69 55.85 56.12 168,434 -0.41(-0.72%)
Dec 14, 2005 56.57 57.09 56.26 56.53 184,225 +0.01(+0.01%)
Dec 13, 2005 56.20 57.19 56.17 56.52 180,553 +0.25(+0.44%)
Dec 12, 2005 56.00 56.48 55.57 56.28 197,201 +0.63(+1.13%)
Dec 09, 2005 56.57 56.57 55.49 55.65 118,369 -0.88(-1.56%)
Dec 08, 2005 55.46 56.57 55.18 56.53 188,020 +1.07(+1.93%)
Dec 07, 2005 55.91 55.95 55.35 55.46 79,810 -0.61(-1.09%)
Dec 06, 2005 56.00 56.74 55.58 56.07 167,700 -0.19(-0.33%)
Dec 05, 2005 57.59 57.59 55.76 56.26 186,918 +0.25(+0.45%)
Dec 02, 2005 56.16 56.23 55.37 56.01 156,561 -0.07(-0.13%)
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.