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, 2010 65.35 66.31 65.35 65.89 109,703 +0.65(+1.00%)
Mar 30, 2010 64.94 65.27 64.85 65.24 162,444 +0.18(+0.28%)
Mar 29, 2010 64.26 65.29 64.26 65.06 101,027 +0.96(+1.49%)
Mar 26, 2010 65.13 65.18 63.97 64.10 210,404 -0.50(-0.77%)
Mar 25, 2010 65.23 65.40 64.58 64.60 199,508 -0.23(-0.35%)
Mar 24, 2010 64.81 65.40 64.68 64.83 58,227 -0.42(-0.65%)
Mar 23, 2010 64.91 65.33 64.76 65.26 75,576 +0.01(+0.01%)
Mar 22, 2010 65.68 65.68 65.06 65.25 76,651 -0.55(-0.83%)
Mar 19, 2010 66.20 66.58 65.60 65.80 650,621 -0.03(-0.05%)
Mar 18, 2010 65.67 66.08 65.29 65.83 130,568 -0.10(-0.15%)
Mar 17, 2010 66.50 66.74 65.70 65.93 97,736 -0.71(-1.07%)
Mar 16, 2010 66.38 66.82 66.17 66.64 81,902 +0.65(+0.99%)
Mar 15, 2010 65.48 66.11 65.45 65.98 118,678 +0.34(+0.52%)
Mar 12, 2010 65.84 65.99 65.18 65.64 183,534 +0.23(+0.35%)
Mar 11, 2010 66.02 66.06 65.35 65.41 68,594 -0.55(-0.83%)
Mar 10, 2010 65.93 66.21 65.14 65.96 199,803 +0.53(+0.81%)
Mar 09, 2010 64.71 65.44 64.50 65.43 151,323 +0.39(+0.60%)
Mar 08, 2010 64.15 65.07 64.02 65.04 95,640 +1.09(+1.70%)
Mar 05, 2010 64.90 64.90 63.46 63.95 208,173 -1.02(-1.57%)
Mar 04, 2010 65.13 65.44 64.55 64.97 89,024 -0.47(-0.72%)
Mar 03, 2010 65.04 66.06 65.04 65.44 113,347 +0.35(+0.54%)
Mar 02, 2010 64.33 65.44 64.18 65.09 167,962 +1.14(+1.79%)
Mar 01, 2010 62.88 63.97 62.85 63.95 250,527 +1.55(+2.49%)
Feb 26, 2010 63.78 63.78 62.25 62.40 310,128 -1.01(-1.60%)
Feb 25, 2010 61.83 63.41 61.43 63.41 213,977 +1.23(+1.97%)
Feb 24, 2010 61.26 62.26 61.20 62.18 177,462 +1.13(+1.85%)
Feb 23, 2010 61.38 61.65 60.94 61.06 113,361 -0.21(-0.35%)
Feb 22, 2010 61.53 62.04 61.16 61.27 81,990 -0.40(-0.65%)
Feb 19, 2010 59.32 62.24 59.32 61.67 186,074 +2.45(+4.14%)
Feb 18, 2010 59.78 60.17 59.04 59.22 107,213 -0.57(-0.96%)
Feb 17, 2010 60.19 60.19 59.28 59.79 114,645 -0.50(-0.83%)
Feb 16, 2010 59.91 60.31 59.49 60.29 123,000 +0.91(+1.53%)
Feb 12, 2010 58.41 59.38 59.38 59.38 181,777 +0.38(+0.65%)
Feb 11, 2010 58.12 59.00 58.12 59.00 73,866 +0.67(+1.15%)
Feb 10, 2010 58.07 58.44 57.59 58.33 112,837 +0.25(+0.42%)
Feb 09, 2010 58.17 58.84 57.90 58.08 84,425 +0.49(+0.85%)
Feb 08, 2010 57.84 58.27 57.32 57.59 120,323 -0.27(-0.47%)
Feb 05, 2010 58.00 58.36 57.09 57.86 296,822 +0.02(+0.04%)
Feb 04, 2010 57.84 58.23 57.63 57.84 217,781 -0.67(-1.14%)
Feb 03, 2010 58.85 59.00 58.36 58.51 105,372 -0.55(-0.93%)
Feb 02, 2010 58.70 59.08 58.40 59.06 109,225 +0.32(+0.54%)
Feb 01, 2010 58.14 58.83 58.12 58.74 104,468 +1.35(+2.35%)
Jan 29, 2010 58.11 58.38 57.26 57.39 289,094 -0.59(-1.01%)
Jan 28, 2010 58.40 58.40 57.98 57.98 230,158 -0.30(-0.52%)
Jan 27, 2010 58.93 59.13 57.54 58.28 193,041 -0.52(-0.89%)
Jan 26, 2010 58.90 59.78 58.66 58.80 134,637 -0.62(-1.04%)
Jan 25, 2010 60.04 60.26 59.24 59.42 143,030 -0.07(-0.11%)
Jan 22, 2010 60.45 60.45 59.19 59.49 148,118 -0.92(-1.51%)
Jan 21, 2010 61.18 61.56 60.15 60.40 123,256 -0.78(-1.27%)
Jan 20, 2010 61.29 61.29 60.56 61.18 142,813 -0.42(-0.68%)
Jan 19, 2010 61.24 61.64 61.05 61.60 160,695 +0.27(+0.44%)
Jan 15, 2010 61.27 61.33 61.33 61.33 194,385 -0.03(-0.05%)
Jan 14, 2010 61.34 62.19 61.33 61.36 82,021 -0.27(-0.44%)
Jan 13, 2010 61.49 61.92 61.27 61.63 113,230 +0.14(+0.23%)
Jan 12, 2010 62.00 62.00 61.29 61.49 126,263 -1.21(-1.93%)
Jan 11, 2010 63.62 64.15 62.46 62.70 122,849 -0.92(-1.45%)
Jan 08, 2010 63.04 63.62 62.66 63.62 75,219 +0.67(+1.06%)
Jan 07, 2010 63.45 63.72 62.32 62.95 220,662 -0.88(-1.38%)
Jan 06, 2010 62.87 63.92 62.58 63.84 145,485 +0.62(+0.98%)
Jan 05, 2010 63.00 63.32 62.74 63.21 179,978 -0.02(-0.04%)
Jan 04, 2010 63.39 63.57 62.88 63.24 186,820 +0.95(+1.52%)
Dec 31, 2009 62.13 62.29 62.29 62.29 443,121 +0.42(+0.67%)
Dec 30, 2009 61.81 62.02 61.72 61.87 237,347 +0.00(+0.00%)
Dec 29, 2009 61.98 62.18 61.73 61.87 230,671 +0.36(+0.58%)
Dec 28, 2009 61.50 61.86 61.34 61.52 205,821 -0.16(-0.25%)
Dec 24, 2009 61.29 62.09 61.27 61.67 262,260 +0.30(+0.49%)
Dec 23, 2009 61.69 61.89 61.29 61.37 342,958 -0.51(-0.83%)
Dec 22, 2009 61.13 61.96 60.94 61.88 367,672 +0.68(+1.11%)
Dec 21, 2009 61.27 61.62 60.83 61.20 508,136 +0.46(+0.75%)
Dec 18, 2009 61.20 61.38 60.32 60.75 613,255 -0.52(-0.85%)
Dec 17, 2009 60.97 61.36 60.82 61.27 532,711 +0.07(+0.12%)
Dec 16, 2009 61.02 61.43 60.71 61.20 305,365 +0.17(+0.28%)
Dec 15, 2009 61.80 61.94 60.84 61.02 837,623 -0.62(-1.01%)
Dec 14, 2009 61.03 61.75 60.99 61.65 859,141 +1.11(+1.84%)
Dec 11, 2009 60.36 60.64 60.04 60.53 335,916 +0.08(+0.14%)
Dec 10, 2009 60.61 60.80 60.25 60.45 475,676 -0.08(-0.13%)
Dec 09, 2009 60.43 60.79 60.20 60.53 373,806 +0.10(+0.16%)
Dec 08, 2009 60.57 60.98 60.37 60.44 335,424 -0.70(-1.15%)
Dec 07, 2009 60.99 61.57 60.94 61.14 251,652 +0.14(+0.23%)
Dec 04, 2009 61.40 61.93 60.32 61.00 337,058 -0.07(-0.11%)
Dec 03, 2009 61.68 62.21 61.07 61.07 214,045 -0.70(-1.14%)
Dec 02, 2009 62.38 62.47 61.34 61.77 238,210 -0.85(-1.36%)
Dec 01, 2009 63.38 63.38 62.44 62.62 250,838 +0.04(+0.07%)
Nov 30, 2009 62.75 63.17 62.22 62.58 328,881 +0.00(+0.00%)
Nov 27, 2009 62.48 63.60 62.31 62.58 178,653 -1.63(-2.53%)
Nov 25, 2009 64.59 64.68 63.92 64.20 139,312 -0.25(-0.39%)
Nov 24, 2009 64.53 64.53 63.61 64.46 205,582 -0.07(-0.11%)
Nov 23, 2009 66.25 66.37 64.18 64.53 629,393 -1.18(-1.79%)
Nov 20, 2009 65.73 66.31 65.19 65.71 316,503 -0.02(-0.04%)
Nov 19, 2009 67.21 67.31 65.71 65.73 274,709 -1.54(-2.30%)
Nov 18, 2009 67.93 67.98 67.23 67.27 139,927 -0.01(-0.01%)
Nov 17, 2009 67.44 67.45 66.80 67.28 166,333 -0.17(-0.25%)
Nov 16, 2009 66.65 67.47 66.45 67.45 166,106 +1.12(+1.69%)
Nov 13, 2009 66.11 66.42 65.58 66.33 180,241 +0.19(+0.28%)
Nov 12, 2009 67.62 67.90 66.11 66.15 136,680 -1.53(-2.26%)
Nov 11, 2009 68.00 68.40 67.09 67.67 223,971 -0.22(-0.32%)
Nov 10, 2009 67.40 67.96 67.12 67.90 340,938 +0.39(+0.58%)
Nov 09, 2009 67.16 67.74 67.05 67.50 248,441 +0.73(+1.09%)
Nov 06, 2009 66.74 67.26 66.09 66.78 154,375 -0.29(-0.44%)
Nov 05, 2009 65.83 67.30 65.47 67.07 270,185 +1.14(+1.72%)
Nov 04, 2009 66.78 67.07 65.84 65.93 189,822 -0.64(-0.96%)
Nov 03, 2009 65.62 66.81 64.72 66.57 232,102 +0.61(+0.93%)
Nov 02, 2009 66.95 67.03 64.97 65.96 231,495 -0.43(-0.65%)
Oct 30, 2009 67.88 67.88 65.86 66.39 347,810 -1.85(-2.71%)
Oct 29, 2009 68.25 68.83 67.60 68.24 324,914 +0.91(+1.36%)
Oct 28, 2009 70.06 70.06 67.26 67.32 239,974 -2.63(-3.76%)
Oct 27, 2009 70.06 70.36 69.44 69.95 160,582 +0.30(+0.43%)
Oct 26, 2009 70.62 71.60 69.48 69.65 274,500 -0.97(-1.38%)
Oct 23, 2009 71.11 71.16 70.17 70.62 189,641 -1.33(-1.85%)
Oct 22, 2009 72.19 72.41 69.82 71.96 867,039 -0.50(-0.69%)
Oct 21, 2009 72.47 73.93 72.26 72.45 317,916 -0.35(-0.48%)
Oct 20, 2009 72.83 73.54 72.67 72.81 861,400 -1.61(-2.16%)
Oct 19, 2009 74.50 75.10 73.79 74.41 153,680 +0.18(+0.24%)
Oct 16, 2009 73.41 75.05 72.65 74.23 300,341 +0.56(+0.77%)
Oct 15, 2009 71.70 73.67 71.47 73.67 354,229 +1.42(+1.97%)
Oct 14, 2009 71.53 72.49 70.98 72.25 275,037 +1.63(+2.30%)
Oct 13, 2009 70.84 71.03 69.32 70.62 150,128 +0.16(+0.22%)
Oct 12, 2009 70.39 71.03 69.95 70.47 263,199 +0.90(+1.29%)
Oct 09, 2009 68.77 69.73 68.28 69.57 137,475 +0.55(+0.79%)
Oct 08, 2009 68.62 69.10 68.01 69.02 226,186 +0.48(+0.70%)
Oct 07, 2009 67.90 68.62 67.54 68.54 176,058 +0.74(+1.08%)
Oct 06, 2009 67.54 67.99 67.31 67.81 180,789 +1.01(+1.52%)
Oct 05, 2009 65.47 66.86 65.45 66.79 209,189 +1.42(+2.17%)
Oct 02, 2009 65.22 66.33 64.77 65.37 246,627 -0.56(-0.84%)
Oct 01, 2009 66.87 67.13 65.87 65.93 166,351 -0.76(-1.14%)
Sep 30, 2009 67.58 67.58 66.18 66.69 222,636 -0.90(-1.33%)
Sep 29, 2009 66.54 67.73 66.38 67.58 267,905 +1.05(+1.57%)
Sep 28, 2009 65.78 66.59 65.65 66.54 144,032 +0.83(+1.26%)
Sep 25, 2009 65.26 65.96 64.86 65.71 113,054 +0.10(+0.15%)
Sep 24, 2009 66.96 66.96 65.19 65.62 388,280 -1.19(-1.79%)
Sep 23, 2009 67.32 68.06 66.42 66.81 206,228 -0.48(-0.72%)
Sep 22, 2009 66.99 67.72 66.11 67.29 332,212 +0.60(+0.89%)
Sep 21, 2009 65.41 67.05 65.26 66.69 193,741 +0.44(+0.67%)
Sep 18, 2009 66.99 67.50 65.97 66.25 263,113 -0.24(-0.36%)
Sep 17, 2009 66.60 67.42 66.20 66.49 239,199 +0.36(+0.54%)
Sep 16, 2009 65.35 67.63 65.02 66.13 329,563 +0.78(+1.20%)
Sep 15, 2009 64.45 65.35 64.13 65.35 136,914 +0.98(+1.52%)
Sep 14, 2009 63.05 64.50 62.65 64.37 90,651 +0.76(+1.19%)
Sep 11, 2009 63.98 64.38 63.00 63.61 94,000 -0.05(-0.08%)
Sep 10, 2009 62.33 63.75 61.96 63.66 102,556 +1.46(+2.35%)
Sep 09, 2009 62.47 62.54 61.69 62.19 85,234 -0.18(-0.29%)
Sep 08, 2009 62.36 62.75 61.97 62.37 112,448 +0.65(+1.05%)
Sep 04, 2009 60.58 61.75 60.47 61.73 77,559 +0.99(+1.63%)
Sep 03, 2009 60.86 61.07 60.25 60.74 148,564 +0.05(+0.08%)
Sep 02, 2009 60.80 61.16 60.45 60.69 188,465 -0.47(-0.77%)
Sep 01, 2009 61.60 62.65 60.87 61.16 247,939 -1.03(-1.66%)
Aug 31, 2009 62.64 62.72 62.06 62.19 125,989 -1.08(-1.70%)
Aug 28, 2009 64.21 64.21 62.81 63.27 88,255 -0.22(-0.35%)
Aug 27, 2009 63.24 63.59 62.36 63.49 138,015 +0.03(+0.05%)
Aug 26, 2009 63.29 63.72 63.03 63.46 97,594 +0.05(+0.08%)
Aug 25, 2009 64.28 64.67 63.35 63.41 128,965 -0.84(-1.31%)
Aug 24, 2009 64.39 64.73 64.10 64.25 183,845 +0.21(+0.33%)
Aug 21, 2009 63.16 64.09 63.06 64.04 137,202 +1.29(+2.06%)
Aug 20, 2009 62.63 62.79 62.06 62.75 181,710 +0.44(+0.71%)
Aug 19, 2009 62.04 63.43 61.72 62.31 375,183 +0.08(+0.13%)
Aug 18, 2009 62.94 63.27 62.17 62.23 334,042 -0.65(-1.04%)
Aug 17, 2009 62.90 63.21 62.53 62.88 119,675 -1.18(-1.85%)
Aug 14, 2009 65.23 65.58 63.74 64.06 151,695 -1.12(-1.72%)
Aug 13, 2009 65.79 65.95 64.76 65.18 164,273 -0.60(-0.92%)
Aug 12, 2009 65.83 66.55 65.22 65.79 163,199 -0.39(-0.59%)
Aug 11, 2009 67.25 67.38 65.91 66.18 174,911 -0.94(-1.40%)
Aug 10, 2009 66.57 67.40 66.41 67.12 87,150 +0.33(+0.49%)
Aug 07, 2009 67.15 67.39 66.09 66.79 140,083 +0.41(+0.62%)
Aug 06, 2009 67.25 67.40 65.89 66.38 67,098 -0.32(-0.48%)
Aug 05, 2009 66.59 66.93 65.84 66.70 104,080 +0.01(+0.01%)
Aug 04, 2009 66.46 67.00 66.24 66.69 79,672 +0.12(+0.18%)
Aug 03, 2009 65.53 66.77 65.26 66.57 277,776 +1.64(+2.53%)
Jul 31, 2009 64.95 65.49 64.62 64.93 159,391 -0.35(-0.54%)
Jul 30, 2009 65.45 65.75 65.06 65.28 94,340 +0.45(+0.69%)
Jul 29, 2009 65.38 65.49 64.32 64.83 94,255 -1.14(-1.73%)
Jul 28, 2009 66.18 66.68 65.10 65.98 150,083 -0.88(-1.32%)
Jul 27, 2009 66.17 67.22 65.62 66.86 127,686 +0.59(+0.89%)
Jul 24, 2009 65.67 66.38 65.04 66.27 452 +0.14(+0.21%)
Jul 23, 2009 66.87 66.99 65.89 66.13 211,827 -0.60(-0.89%)
Jul 22, 2009 66.42 67.38 66.04 66.73 139,943 -0.41(-0.61%)
Jul 21, 2009 66.91 67.46 66.07 67.14 156,731 +0.46(+0.69%)
Jul 20, 2009 66.18 66.78 65.29 66.68 427,330 +1.23(+1.88%)
Jul 17, 2009 64.92 65.75 64.41 65.44 220,458 +0.77(+1.19%)
Jul 16, 2009 63.88 64.95 63.88 64.68 311,531 +0.00(+0.00%)
Jul 15, 2009 63.56 64.72 63.17 64.68 281,051 +1.84(+2.93%)
Jul 14, 2009 63.11 63.21 62.35 62.84 208,829 +0.19(+0.30%)
Jul 13, 2009 61.34 62.67 60.56 62.65 454,015 +1.41(+2.31%)
Jul 10, 2009 60.71 61.70 60.27 61.24 266,728 -0.17(-0.28%)
Jul 09, 2009 60.82 62.04 60.18 61.41 222,544 +1.12(+1.86%)
Jul 08, 2009 60.55 60.80 58.99 60.29 290,053 -0.02(-0.03%)
Jul 07, 2009 61.67 61.93 60.21 60.31 155,140 -1.28(-2.08%)
Jul 06, 2009 60.73 61.78 60.34 61.59 231,276 +0.03(+0.05%)
Jul 02, 2009 62.24 62.55 61.56 61.56 241,766 -1.36(-2.17%)
Jul 01, 2009 62.27 63.30 62.13 62.92 273,668 +1.45(+2.37%)
Jun 30, 2009 61.21 61.65 60.31 61.47 189,598 +0.41(+0.67%)
Jun 29, 2009 60.98 61.56 60.70 61.06 240,854 +0.10(+0.16%)
Jun 26, 2009 60.24 60.98 59.77 60.96 273,127 +0.71(+1.18%)
Jun 25, 2009 59.92 60.37 59.74 60.25 211,777 +0.60(+1.00%)
Jun 24, 2009 59.69 60.17 59.39 59.65 135,323 +0.00(+0.00%)
Jun 23, 2009 59.72 60.03 58.84 59.65 209,956 +0.10(+0.16%)
Jun 22, 2009 60.87 60.95 59.55 59.55 234,213 -2.29(-3.70%)
Jun 19, 2009 62.21 62.32 61.46 61.84 200,476 +0.20(+0.33%)
Jun 18, 2009 61.87 62.10 60.95 61.64 193,250 -0.12(-0.20%)
Jun 17, 2009 61.89 62.24 61.39 61.76 170,452 -0.60(-0.96%)
Jun 16, 2009 63.19 64.16 62.23 62.36 177,434 -0.83(-1.32%)
Jun 15, 2009 63.82 63.82 62.85 63.19 268,815 -1.51(-2.34%)
Jun 12, 2009 63.91 64.86 63.72 64.70 249,309 +0.10(+0.15%)
Jun 11, 2009 64.29 65.35 64.16 64.60 169,578 +0.18(+0.28%)
Jun 10, 2009 65.17 65.40 63.77 64.42 150,706 -0.09(-0.14%)
Jun 09, 2009 64.08 64.77 63.56 64.51 159,885 +1.12(+1.77%)
Jun 08, 2009 62.94 63.82 62.50 63.39 120,650 -0.13(-0.21%)
Jun 05, 2009 63.79 64.42 62.52 63.52 108,488 -0.16(-0.24%)
Jun 04, 2009 63.81 63.81 63.08 63.68 137,054 +0.52(+0.83%)
Jun 03, 2009 64.32 64.32 62.22 63.16 189,232 -1.80(-2.77%)
Jun 02, 2009 64.16 65.07 63.45 64.95 189,873 +0.49(+0.76%)
Jun 01, 2009 62.75 64.75 62.75 64.46 233,195 +2.04(+3.27%)
May 29, 2009 62.67 63.04 61.69 62.42 242,723 +0.34(+0.55%)
May 28, 2009 60.60 62.41 60.23 62.08 196,679 +1.49(+2.45%)
May 27, 2009 60.97 61.10 60.35 60.59 251,676 -0.02(-0.04%)
May 26, 2009 60.10 60.84 59.84 60.62 329,576 +0.40(+0.66%)
May 22, 2009 60.09 60.81 59.69 60.22 197,798 -0.24(-0.39%)
May 21, 2009 61.52 61.52 60.13 60.45 302,170 -1.72(-2.77%)
May 20, 2009 63.17 63.87 61.94 62.18 187,343 -0.51(-0.82%)
May 19, 2009 61.72 63.17 61.20 62.69 235,677 +1.25(+2.03%)
May 18, 2009 59.95 61.44 59.64 61.44 284,566 +2.13(+3.60%)
May 15, 2009 58.61 59.50 58.42 59.31 269,970 +0.42(+0.72%)
May 14, 2009 58.54 59.28 57.97 58.88 145,282 +0.28(+0.47%)
May 13, 2009 59.28 59.95 58.54 58.61 270,331 -1.25(-2.09%)
May 12, 2009 59.06 60.04 58.62 59.86 310,631 +1.41(+2.42%)
May 11, 2009 58.77 59.39 58.00 58.44 189,051 -0.99(-1.66%)
May 08, 2009 59.12 59.52 58.36 59.43 238,522 +1.30(+2.23%)
May 07, 2009 59.02 59.35 57.19 58.13 243,759 -0.51(-0.86%)
May 06, 2009 58.82 58.82 57.83 58.64 218,233 +0.80(+1.38%)
May 05, 2009 57.41 57.99 56.01 57.84 181,247 +0.13(+0.23%)
May 04, 2009 56.42 57.71 56.37 57.71 169,693 +1.94(+3.47%)
May 01, 2009 53.71 56.25 53.71 55.77 187,388 +2.08(+3.88%)
Apr 30, 2009 54.96 55.52 53.49 53.69 371,963 -0.65(-1.20%)
Apr 29, 2009 52.03 54.61 51.66 54.34 370,045 +2.75(+5.34%)
Apr 28, 2009 50.88 51.97 50.52 51.59 176,070 +0.01(+0.02%)
Apr 27, 2009 51.50 51.91 50.72 51.58 217,359 -0.80(-1.53%)
Apr 24, 2009 52.29 52.64 51.41 52.38 262,241 +0.97(+1.89%)
Apr 23, 2009 49.14 51.56 49.02 51.41 519,135 +2.66(+5.46%)
Apr 22, 2009 48.61 49.60 48.47 48.75 193,993 -0.26(-0.53%)
Apr 21, 2009 47.51 49.26 47.29 49.01 159,234 +1.38(+2.90%)
Apr 20, 2009 49.42 49.42 47.51 47.63 180,705 -2.29(-4.58%)
Apr 17, 2009 49.92 50.10 49.20 49.91 192,223 +0.22(+0.44%)
Apr 16, 2009 48.67 49.86 48.22 49.69 180,302 +1.09(+2.25%)
Apr 15, 2009 48.15 48.72 47.71 48.60 298,062 +0.37(+0.76%)
Apr 14, 2009 48.17 49.02 47.76 48.23 231,334 -0.33(-0.69%)
Apr 13, 2009 48.22 49.02 47.33 48.57 197,917 -0.12(-0.25%)
Apr 09, 2009 49.62 49.62 48.37 48.69 339,156 +0.15(+0.30%)
Apr 08, 2009 49.20 49.29 48.23 48.54 430,313 -0.79(-1.61%)
Apr 07, 2009 48.93 49.68 48.65 49.33 237,889 -0.51(-1.03%)
Apr 06, 2009 49.60 50.06 49.15 49.85 231,021 -0.54(-1.07%)
Apr 03, 2009 48.65 50.56 48.65 50.39 285,471 +0.03(+0.06%)
Apr 02, 2009 49.87 51.20 49.87 50.36 389,710 +1.62(+3.32%)
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.