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 (%)
Mar 31, 2008 67.36 70.01 67.36 69.73 670,924 +2.45(+3.64%)
Mar 28, 2008 67.96 67.96 66.95 67.28 630,446 -0.08(-0.12%)
Mar 27, 2008 68.25 68.57 67.36 67.36 596,928 -0.73(-1.07%)
Mar 26, 2008 68.31 69.11 67.63 68.09 568,100 -0.58(-0.84%)
Mar 25, 2008 68.35 68.88 67.99 68.67 408,846 +0.32(+0.47%)
Mar 24, 2008 68.42 69.38 67.84 68.35 439,693 -0.01(-0.01%)
Mar 21, 2008 68.16 68.78 67.20 68.36 1,304,941 +0.00(+0.00%)
Mar 20, 2008 68.16 68.78 67.20 68.36 1,304,941 -0.40(-0.58%)
Mar 19, 2008 70.40 70.86 67.82 68.76 587,036 -2.16(-3.05%)
Mar 18, 2008 72.26 73.43 69.99 70.93 690,142 -3.08(-4.16%)
Mar 17, 2008 75.39 75.63 73.69 74.01 158,030 -2.63(-3.43%)
Mar 14, 2008 77.96 78.38 75.70 76.64 244,695 -0.90(-1.16%)
Mar 13, 2008 75.71 77.60 75.23 77.54 184,592 +0.64(+0.83%)
Mar 12, 2008 77.10 77.55 76.38 76.90 227,803 -0.20(-0.26%)
Mar 11, 2008 77.40 77.40 75.80 77.10 215,861 +1.45(+1.91%)
Mar 10, 2008 76.29 76.29 74.92 75.66 257,426 -0.35(-0.46%)
Mar 07, 2008 75.82 76.40 75.19 76.01 211,645 -0.71(-0.93%)
Mar 06, 2008 77.52 78.40 76.41 76.72 266,058 -1.13(-1.45%)
Mar 05, 2008 78.16 78.96 77.35 77.85 289,522 +0.28(+0.36%)
Mar 04, 2008 77.00 78.21 76.15 77.57 387,149 -0.04(-0.05%)
Mar 03, 2008 78.42 78.51 76.79 77.61 186,939 -0.81(-1.03%)
Feb 29, 2008 79.33 79.33 77.50 78.42 196,099 -1.11(-1.40%)
Feb 28, 2008 79.45 79.90 79.26 79.53 178,319 +0.23(+0.29%)
Feb 27, 2008 79.24 79.82 78.41 79.30 163,171 -0.10(-0.12%)
Feb 26, 2008 78.27 79.76 78.00 79.40 264,281 +1.21(+1.55%)
Feb 25, 2008 77.45 78.64 77.25 78.19 184,299 +0.88(+1.14%)
Feb 22, 2008 75.97 77.48 75.13 77.31 221,254 +1.13(+1.48%)
Feb 21, 2008 76.38 76.70 75.61 76.18 224,620 -0.59(-0.77%)
Feb 20, 2008 74.57 76.78 74.57 76.77 236,083 +1.47(+1.95%)
Feb 19, 2008 75.15 75.84 74.56 75.30 153,904 +0.85(+1.14%)
Feb 18, 2008 73.52 74.57 73.09 74.45 0 +0.00(+0.00%)
Feb 15, 2008 73.52 74.57 73.09 74.45 140,289 +0.84(+1.14%)
Feb 14, 2008 73.63 74.50 73.31 73.61 158,030 -0.21(-0.29%)
Feb 13, 2008 73.11 73.84 72.44 73.82 142,604 +1.11(+1.53%)
Feb 12, 2008 73.12 73.31 72.28 72.71 160,485 -0.25(-0.34%)
Feb 11, 2008 72.42 73.25 71.60 72.95 135,017 +0.35(+0.48%)
Feb 08, 2008 72.13 72.87 71.95 72.60 135,874 +0.41(+0.57%)
Feb 07, 2008 70.66 72.66 70.26 72.19 164,150 +1.36(+1.93%)
Feb 06, 2008 71.70 71.70 70.43 70.83 163,660 -0.35(-0.49%)
Feb 05, 2008 71.63 72.09 71.03 71.18 115,676 -1.84(-2.52%)
Feb 04, 2008 73.16 73.56 72.22 73.02 161,212 +0.11(+0.15%)
Feb 01, 2008 71.85 72.98 71.53 72.91 201,240 +0.90(+1.25%)
Jan 31, 2008 70.87 72.51 70.22 72.01 225,722 +1.14(+1.60%)
Jan 30, 2008 72.05 72.05 70.55 70.88 199,404 -1.17(-1.62%)
Jan 29, 2008 72.42 72.57 71.63 72.05 143,053 +0.03(+0.05%)
Jan 28, 2008 71.51 72.21 70.35 72.01 146,065 +0.64(+0.89%)
Jan 25, 2008 72.98 73.72 71.11 71.38 199,099 -0.83(-1.14%)
Jan 24, 2008 72.71 73.12 71.00 72.20 320,729 -0.12(-0.17%)
Jan 23, 2008 72.36 72.45 69.56 72.32 287,707 -0.76(-1.04%)
Jan 22, 2008 71.48 73.39 71.48 73.08 251,518 -0.07(-0.09%)
Jan 21, 2008 73.86 74.60 71.73 73.15 0 +0.00(+0.00%)
Jan 18, 2008 73.86 74.60 71.73 73.15 240,453 -0.78(-1.06%)
Jan 17, 2008 75.85 77.45 73.65 73.93 230,986 -1.50(-1.98%)
Jan 16, 2008 75.57 76.29 74.24 75.43 157,662 -0.56(-0.73%)
Jan 15, 2008 75.28 76.37 75.28 75.98 280,007 -0.31(-0.41%)
Jan 14, 2008 76.68 76.73 75.67 76.29 126,326 +0.37(+0.48%)
Jan 11, 2008 76.38 76.77 75.93 75.93 230,496 -0.78(-1.01%)
Jan 10, 2008 76.68 77.06 75.73 76.70 255,223 -0.75(-0.97%)
Jan 09, 2008 77.13 77.57 76.38 77.45 272,605 +0.42(+0.54%)
Jan 08, 2008 77.84 77.98 76.98 77.04 177,860 -0.53(-0.68%)
Jan 07, 2008 78.00 78.19 76.86 77.57 239,065 -0.29(-0.38%)
Jan 04, 2008 78.34 78.55 77.68 77.86 229,848 -1.01(-1.28%)
Jan 03, 2008 77.45 79.62 77.45 78.87 273,461 +1.44(+1.86%)
Jan 02, 2008 76.02 77.59 76.02 77.44 273,464 +1.67(+2.21%)
Jan 01, 2008 75.14 76.54 74.85 75.76 0 +0.00(+0.00%)
Dec 31, 2007 75.14 76.54 74.85 75.76 179,329 +0.95(+1.27%)
Dec 28, 2007 75.22 75.79 74.81 74.81 130,221 -0.17(-0.23%)
Dec 27, 2007 75.88 75.88 74.66 74.99 394,402 -0.75(-0.99%)
Dec 26, 2007 75.01 76.17 75.01 75.74 55,573 +0.37(+0.49%)
Dec 24, 2007 74.46 75.41 74.23 75.37 45,413 +0.36(+0.48%)
Dec 21, 2007 74.22 75.01 74.11 75.01 174,188 +0.87(+1.18%)
Dec 20, 2007 74.06 74.18 73.39 74.14 93,030 +0.16(+0.21%)
Dec 19, 2007 73.95 74.19 73.42 73.98 144,320 +0.03(+0.04%)
Dec 18, 2007 73.71 74.26 72.85 73.95 236,494 +0.44(+0.60%)
Dec 17, 2007 74.28 74.28 73.44 73.51 136,241 -1.09(-1.46%)
Dec 14, 2007 75.39 75.63 74.40 74.59 90,949 -1.09(-1.44%)
Dec 13, 2007 74.96 75.97 74.77 75.68 180,553 +0.03(+0.04%)
Dec 12, 2007 76.42 77.12 74.97 75.65 373,225 +0.62(+0.83%)
Dec 11, 2007 76.10 76.30 74.95 75.03 344,826 -1.27(-1.67%)
Dec 10, 2007 76.37 76.83 75.88 76.30 141,994 -0.10(-0.13%)
Dec 07, 2007 75.68 76.40 75.58 76.40 158,764 +0.96(+1.27%)
Dec 06, 2007 73.99 75.87 73.99 75.44 181,165 +0.96(+1.28%)
Dec 05, 2007 74.19 75.16 74.05 74.49 205,524 +0.78(+1.06%)
Dec 04, 2007 74.33 74.36 73.61 73.70 260,609 -0.61(-0.82%)
Dec 03, 2007 73.91 74.52 73.44 74.32 163,660 +0.33(+0.44%)
Nov 30, 2007 73.19 74.01 72.72 73.99 441,223 +0.69(+0.94%)
Nov 29, 2007 72.40 73.55 72.40 73.30 118,614 +0.73(+1.00%)
Nov 28, 2007 71.78 72.97 71.78 72.58 223,763 +0.80(+1.12%)
Nov 27, 2007 72.79 73.04 71.28 71.78 518,512 -1.48(-2.02%)
Nov 26, 2007 74.42 74.90 73.04 73.25 301,126 -0.87(-1.18%)
Nov 23, 2007 72.64 74.50 72.47 74.13 67,325 +2.21(+3.08%)
Nov 21, 2007 73.52 73.52 71.91 71.91 307,614 -1.61(-2.19%)
Nov 20, 2007 74.57 74.57 72.63 73.52 497,837 -0.48(-0.65%)
Nov 19, 2007 74.65 74.65 73.53 74.01 264,770 -0.01(-0.01%)
Nov 16, 2007 73.60 74.34 73.25 74.01 176,024 +0.71(+0.97%)
Nov 15, 2007 74.34 74.51 72.77 73.30 225,967 -0.65(-0.88%)
Nov 14, 2007 75.05 75.05 73.93 73.96 120,940 -0.63(-0.84%)
Nov 13, 2007 73.58 74.59 72.72 74.59 309,450 +1.38(+1.89%)
Nov 12, 2007 74.60 74.65 72.82 73.21 367,961 -1.99(-2.64%)
Nov 09, 2007 75.47 76.20 74.55 75.19 151,787 -0.65(-0.86%)
Nov 08, 2007 75.63 76.17 74.91 75.84 230,618 +0.56(+0.75%)
Nov 07, 2007 74.23 75.92 74.23 75.28 274,686 +0.97(+1.31%)
Nov 06, 2007 74.26 75.40 73.83 74.31 343,112 -0.66(-0.88%)
Nov 05, 2007 74.40 75.16 73.88 74.97 143,341 -0.04(-0.05%)
Nov 02, 2007 75.39 75.64 74.23 75.01 167,088 +0.35(+0.47%)
Nov 01, 2007 73.95 76.09 73.20 74.66 172,596 -0.21(-0.28%)
Oct 31, 2007 75.53 75.91 74.10 74.87 292,557 +0.02(+0.03%)
Oct 30, 2007 75.71 75.97 74.63 74.85 189,366 -0.99(-1.30%)
Oct 29, 2007 76.57 77.33 75.49 75.84 141,260 -0.29(-0.38%)
Oct 26, 2007 73.61 76.77 73.34 76.12 276,644 +3.90(+5.40%)
Oct 25, 2007 73.66 73.95 71.90 72.22 221,560 -1.09(-1.49%)
Oct 24, 2007 73.39 73.86 72.36 73.32 106,373 -0.25(-0.34%)
Oct 23, 2007 73.03 73.71 72.81 73.57 116,411 +1.01(+1.40%)
Oct 22, 2007 72.29 73.37 72.01 72.56 189,366 -0.47(-0.65%)
Oct 19, 2007 74.27 74.41 72.72 73.03 232,210 -1.44(-1.93%)
Oct 18, 2007 74.37 74.88 74.00 74.47 84,584 -0.29(-0.38%)
Oct 17, 2007 75.27 75.66 74.21 74.76 145,422 -0.42(-0.57%)
Oct 16, 2007 76.30 76.30 75.01 75.18 130,732 -1.61(-2.10%)
Oct 15, 2007 76.33 77.36 76.33 76.79 89,970 +0.64(+0.84%)
Oct 12, 2007 75.83 76.43 75.72 76.15 151,420 -0.07(-0.10%)
Oct 11, 2007 77.50 77.99 75.57 76.23 139,056 -0.81(-1.05%)
Oct 10, 2007 76.33 77.40 76.04 77.04 103,558 +0.06(+0.07%)
Oct 09, 2007 76.51 76.98 76.31 76.98 91,929 +0.34(+0.44%)
Oct 08, 2007 77.32 77.32 76.41 76.64 87,767 -0.84(-1.09%)
Oct 05, 2007 77.80 77.80 76.25 77.49 117,879 +0.06(+0.07%)
Oct 04, 2007 78.10 78.10 76.58 77.43 159,254 -0.41(-0.52%)
Oct 03, 2007 79.05 79.24 77.43 77.84 166,231 -0.95(-1.20%)
Oct 02, 2007 78.32 78.83 77.71 78.78 136,241 +0.07(+0.08%)
Oct 01, 2007 77.65 78.85 77.65 78.72 135,996 +1.03(+1.32%)
Sep 28, 2007 76.87 78.22 76.87 77.69 596,377 +1.04(+1.35%)
Sep 27, 2007 75.86 76.78 75.26 76.65 134,772 +1.39(+1.85%)
Sep 26, 2007 76.61 76.90 74.52 75.26 244,206 -0.83(-1.08%)
Sep 25, 2007 76.59 76.78 75.57 76.09 268,198 -1.28(-1.66%)
Sep 24, 2007 78.29 78.38 76.96 77.37 171,495 -0.18(-0.23%)
Sep 21, 2007 78.63 79.02 77.55 77.55 330,382 -0.87(-1.11%)
Sep 20, 2007 78.46 78.65 77.39 78.43 195,120 -0.11(-0.15%)
Sep 19, 2007 77.53 78.70 77.41 78.54 186,429 +1.30(+1.68%)
Sep 18, 2007 77.24 77.53 76.48 77.24 171,005 +0.12(+0.16%)
Sep 17, 2007 76.81 77.48 76.53 77.12 221,438 +0.33(+0.43%)
Sep 14, 2007 76.28 77.02 75.62 76.79 321,201 +0.35(+0.46%)
Sep 13, 2007 76.55 77.10 75.80 76.44 219,234 +0.06(+0.07%)
Sep 12, 2007 75.48 76.77 75.45 76.38 224,620 +0.91(+1.20%)
Sep 11, 2007 74.55 75.50 74.27 75.48 258,650 +0.91(+1.23%)
Sep 10, 2007 75.08 75.30 73.92 74.56 287,049 -0.32(-0.43%)
Sep 07, 2007 74.62 75.61 74.02 74.88 272,237 +0.07(+0.09%)
Sep 06, 2007 74.30 75.37 74.30 74.81 230,373 +0.53(+0.71%)
Sep 05, 2007 73.76 74.28 73.09 74.28 360,984 +0.38(+0.51%)
Sep 04, 2007 72.22 74.87 72.01 73.91 299,167 +2.18(+3.04%)
Aug 31, 2007 71.07 72.14 71.07 71.73 142,239 +0.93(+1.32%)
Aug 30, 2007 70.17 71.13 70.17 70.80 167,700 -0.20(-0.28%)
Aug 29, 2007 71.14 71.26 69.97 70.99 168,434 +0.73(+1.03%)
Aug 28, 2007 71.46 71.65 70.26 70.26 224,987 -1.15(-1.61%)
Aug 27, 2007 71.68 71.74 70.97 71.42 124,979 +0.00(+0.00%)
Aug 24, 2007 69.95 71.42 69.76 71.42 196,711 +1.31(+1.86%)
Aug 23, 2007 69.47 70.55 69.46 70.11 216,419 +0.86(+1.24%)
Aug 22, 2007 69.12 69.75 68.44 69.25 231,108 +0.54(+0.78%)
Aug 21, 2007 68.22 69.43 67.82 68.71 348,743 +0.62(+0.91%)
Aug 20, 2007 67.81 68.53 67.19 68.09 204,545 +0.16(+0.24%)
Aug 17, 2007 71.06 71.06 67.25 67.93 417,659 +1.27(+1.90%)
Aug 16, 2007 67.07 67.17 64.83 66.66 502,856 -0.79(-1.17%)
Aug 15, 2007 68.75 68.87 67.24 67.45 293,169 -1.19(-1.74%)
Aug 14, 2007 69.79 69.86 68.62 68.65 342,990 -0.51(-0.73%)
Aug 13, 2007 68.02 70.18 67.94 69.15 433,573 +2.34(+3.50%)
Aug 10, 2007 65.62 67.27 63.48 66.82 615,228 -0.11(-0.17%)
Aug 09, 2007 69.42 69.42 64.91 66.93 1,110,862 -2.91(-4.16%)
Aug 08, 2007 70.35 70.57 68.83 69.84 661,254 -0.19(-0.27%)
Aug 07, 2007 69.85 70.35 68.64 70.03 450,832 -0.29(-0.42%)
Aug 06, 2007 70.75 70.84 68.66 70.32 689,775 -0.67(-0.94%)
Aug 03, 2007 71.27 72.46 70.80 70.99 407,255 -1.47(-2.03%)
Aug 02, 2007 73.26 73.76 71.69 72.46 257,303 -0.07(-0.09%)
Aug 01, 2007 72.06 73.88 71.26 72.53 298,311 +1.27(+1.79%)
Jul 31, 2007 72.30 73.19 71.24 71.25 342,500 -0.55(-0.76%)
Jul 30, 2007 71.93 72.81 70.95 71.80 720,622 +0.08(+0.11%)
Jul 27, 2007 75.10 75.16 71.66 71.72 442,141 -0.12(-0.17%)
Jul 26, 2007 72.63 73.11 70.73 71.84 399,543 -1.73(-2.35%)
Jul 25, 2007 73.49 73.80 72.44 73.57 340,909 +0.49(+0.67%)
Jul 24, 2007 73.52 73.73 72.78 73.08 336,502 -0.51(-0.70%)
Jul 23, 2007 74.33 74.52 73.29 73.60 365,880 -0.21(-0.29%)
Jul 20, 2007 73.65 74.15 73.49 73.81 243,838 +0.07(+0.09%)
Jul 19, 2007 73.52 74.03 73.45 73.74 209,809 +0.29(+0.39%)
Jul 18, 2007 73.52 74.05 73.05 73.46 292,435 -0.56(-0.75%)
Jul 17, 2007 74.19 74.90 73.63 74.01 261,833 +0.03(+0.04%)
Jul 16, 2007 74.81 75.32 73.39 73.98 288,151 -1.28(-1.70%)
Jul 13, 2007 74.31 75.48 74.18 75.26 308,593 +0.74(+1.00%)
Jul 12, 2007 74.34 75.65 74.18 74.52 298,800 +0.03(+0.04%)
Jul 11, 2007 74.41 75.01 74.01 74.49 349,845 -0.30(-0.40%)
Jul 10, 2007 75.97 76.16 74.66 74.79 208,095 -1.39(-1.82%)
Jul 09, 2007 75.43 76.47 75.43 76.18 216,419 +0.74(+0.99%)
Jul 06, 2007 76.26 76.84 75.44 75.44 246,164 -0.48(-0.63%)
Jul 05, 2007 76.30 76.86 75.44 75.92 224,253 -0.63(-0.82%)
Jul 03, 2007 75.97 76.71 75.88 76.55 46,882 +0.79(+1.05%)
Jul 02, 2007 75.97 76.52 75.22 75.75 210,788 -0.51(-0.67%)
Jun 29, 2007 75.96 77.45 75.89 76.27 301,371 +1.03(+1.37%)
Jun 28, 2007 76.08 76.40 75.16 75.24 179,451 -0.50(-0.66%)
Jun 27, 2007 73.53 75.91 73.53 75.74 844,867 +0.90(+1.20%)
Jun 26, 2007 75.78 75.84 74.75 74.84 253,264 -1.15(-1.52%)
Jun 25, 2007 76.95 77.25 75.69 75.99 261,465 -1.16(-1.50%)
Jun 22, 2007 76.92 77.15 76.09 77.15 212,624 +0.03(+0.04%)
Jun 21, 2007 75.98 77.28 75.58 77.12 392,933 +1.52(+2.01%)
Jun 20, 2007 77.09 77.64 75.60 75.60 154,480 -1.70(-2.20%)
Jun 19, 2007 77.00 77.40 76.26 77.30 100,008 +0.50(+0.65%)
Jun 18, 2007 77.65 77.65 76.51 76.80 182,512 -1.06(-1.36%)
Jun 15, 2007 77.41 78.03 77.31 77.86 148,971 +0.33(+0.42%)
Jun 14, 2007 76.02 77.60 76.02 77.54 175,901 +1.83(+2.42%)
Jun 13, 2007 75.73 76.11 75.08 75.71 288,151 +0.74(+0.99%)
Jun 12, 2007 75.93 76.10 74.77 74.96 291,945 -1.17(-1.53%)
Jun 11, 2007 74.83 76.53 74.64 76.13 182,144 +1.32(+1.76%)
Jun 08, 2007 74.75 75.18 74.10 74.81 284,968 -0.34(-0.46%)
Jun 07, 2007 75.62 76.30 75.07 75.16 258,405 -0.87(-1.14%)
Jun 06, 2007 76.30 76.51 75.71 76.02 172,107 -1.05(-1.36%)
Jun 05, 2007 77.27 77.50 76.50 77.07 204,423 -0.40(-0.52%)
Jun 04, 2007 76.88 77.55 76.44 77.47 351,191 +0.38(+0.50%)
Jun 01, 2007 75.76 77.31 75.76 77.09 294,761 +1.53(+2.02%)
May 31, 2007 74.94 75.91 74.88 75.56 301,126 +0.62(+0.83%)
May 30, 2007 74.14 75.44 73.95 74.94 529,664 -0.01(-0.01%)
May 29, 2007 75.57 75.80 74.61 74.95 274,930 -0.57(-0.76%)
May 25, 2007 75.65 75.84 74.86 75.52 170,638 +0.19(+0.25%)
May 24, 2007 76.83 77.29 74.82 75.33 576,914 -1.58(-2.06%)
May 23, 2007 78.47 78.63 76.82 76.91 297,454 -1.25(-1.60%)
May 22, 2007 78.31 78.97 77.95 78.16 165,741 +0.15(+0.19%)
May 21, 2007 78.78 79.01 77.80 78.02 309,083 -0.71(-0.90%)
May 18, 2007 77.60 78.83 77.31 78.73 266,974 +1.38(+1.78%)
May 17, 2007 75.49 77.55 75.43 77.35 239,921 +1.65(+2.18%)
May 16, 2007 75.22 75.92 74.60 75.70 487,800 +0.42(+0.56%)
May 15, 2007 75.66 76.55 74.93 75.27 624,286 -0.38(-0.50%)
May 14, 2007 76.86 77.23 75.38 75.65 357,189 -1.32(-1.71%)
May 11, 2007 76.10 77.00 75.74 76.96 398,319 +0.87(+1.14%)
May 10, 2007 77.93 78.29 75.94 76.10 300,024 -1.63(-2.09%)
May 09, 2007 77.20 77.84 76.62 77.72 221,315 -0.01(-0.01%)
May 08, 2007 79.00 79.40 77.44 77.73 352,171 -1.93(-2.42%)
May 07, 2007 77.96 79.66 77.51 79.66 355,476 +1.99(+2.56%)
May 04, 2007 77.81 78.34 77.44 77.67 313,122 -0.14(-0.18%)
May 03, 2007 77.99 78.29 77.31 77.81 292,435 -0.53(-0.68%)
May 02, 2007 78.14 78.85 78.14 78.34 149,094 +0.17(+0.22%)
May 01, 2007 77.89 78.74 77.46 78.17 219,724 +0.34(+0.43%)
Apr 30, 2007 79.33 79.63 77.65 77.84 284,601 -1.50(-1.88%)
Apr 27, 2007 79.36 80.39 77.95 79.33 316,060 -0.68(-0.85%)
Apr 26, 2007 80.30 80.77 79.63 80.01 104,414 -0.38(-0.47%)
Apr 25, 2007 79.74 81.06 79.51 80.39 203,076 +0.85(+1.07%)
Apr 24, 2007 79.65 79.77 79.17 79.54 139,668 -0.20(-0.25%)
Apr 23, 2007 79.65 80.76 79.54 79.73 105,516 -0.07(-0.08%)
Apr 20, 2007 79.35 79.96 79.19 79.80 108,821 +1.12(+1.42%)
Apr 19, 2007 79.76 79.76 78.60 78.68 213,726 -1.25(-1.56%)
Apr 18, 2007 79.81 80.04 79.41 79.93 173,576 -0.09(-0.11%)
Apr 17, 2007 80.79 80.86 79.50 80.02 239,187 -0.62(-0.77%)
Apr 16, 2007 80.95 81.21 80.51 80.64 147,625 -0.46(-0.56%)
Apr 13, 2007 81.69 81.69 80.69 81.10 152,521 -0.72(-0.88%)
Apr 12, 2007 80.92 81.87 80.72 81.82 186,918 +0.89(+1.10%)
Apr 11, 2007 81.00 81.11 80.45 80.93 174,188 -0.19(-0.23%)
Apr 10, 2007 80.21 81.20 80.08 81.11 152,154 +0.96(+1.19%)
Apr 09, 2007 80.11 80.78 79.59 80.16 146,523 +0.25(+0.32%)
Apr 05, 2007 79.79 80.26 79.59 79.90 122,041 +0.30(+0.38%)
Apr 04, 2007 80.18 80.22 78.94 79.60 270,768 -0.69(-0.86%)
Apr 03, 2007 80.68 80.70 80.01 80.30 167,088 -0.39(-0.49%)
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.