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

Comcast Corp (NQ: CMCSA )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Jun 30, 2011 10.01 10.20 9.998 10.15 34,661,288 +0.16(+1.60%)
Jun 29, 2011 9.934 10.07 9.926 9.986 50,313,884 +0.07(+0.73%)
Jun 28, 2011 9.729 9.918 9.681 9.914 57,289,012 +0.20(+2.02%)
Jun 27, 2011 9.585 9.793 9.421 9.717 46,291,408 +0.28(+2.93%)
Jun 24, 2011 9.625 9.633 9.385 9.441 96,877,944 -0.05(-0.55%)
Jun 23, 2011 9.505 9.513 9.353 9.493 48,230,600 -0.08(-0.88%)
Jun 22, 2011 9.577 9.693 9.549 9.577 35,037,764 -0.05(-0.54%)
Jun 21, 2011 9.509 9.645 9.445 9.629 37,399,256 +0.14(+1.52%)
Jun 20, 2011 9.510 9.561 9.393 9.485 36,459,844 +0.02(+0.17%)
Jun 17, 2011 9.505 9.509 9.417 9.469 49,625,228 +0.08(+0.90%)
Jun 16, 2011 9.381 9.461 9.337 9.385 42,359,460 -0.01(-0.09%)
Jun 15, 2011 9.505 9.529 9.365 9.393 44,480,740 -0.19(-1.96%)
Jun 14, 2011 9.569 9.649 9.545 9.581 38,953,056 +0.09(+0.93%)
Jun 13, 2011 9.569 9.577 9.437 9.493 44,417,620 -0.07(-0.75%)
Jun 10, 2011 9.573 9.653 9.545 9.565 54,364,460 -0.17(-1.73%)
Jun 09, 2011 9.697 9.757 9.633 9.733 37,762,864 +0.08(+0.79%)
Jun 08, 2011 9.561 9.761 9.561 9.657 40,997,888 +0.04(+0.42%)
Jun 07, 2011 9.609 9.777 9.581 9.617 66,705,448 +0.04(+0.42%)
Jun 06, 2011 9.673 9.741 9.561 9.577 44,811,868 -0.12(-1.28%)
Jun 03, 2011 9.737 9.822 9.629 9.701 50,446,596 -0.06(-0.66%)
May 24, 2011 9.866 9.898 9.721 9.765 36,742,280 -0.06(-0.65%)
May 23, 2011 9.922 9.942 9.749 9.830 40,785,796 -0.23(-2.27%)
May 20, 2011 10.15 10.15 9.998 10.06 36,716,144 -0.10(-1.02%)
May 19, 2011 10.18 10.20 10.03 10.16 30,115,000 +0.00(+0.04%)
May 18, 2011 9.982 10.16 9.898 10.16 36,145,600 +0.14(+1.40%)
May 17, 2011 9.854 10.03 9.825 10.02 51,560,824 +0.12(+1.25%)
May 16, 2011 9.998 10.01 9.886 9.894 49,252,372 -0.17(-1.67%)
May 13, 2011 10.19 10.22 9.998 10.06 34,251,800 -0.12(-1.22%)
May 12, 2011 10.17 10.24 10.07 10.19 34,650,892 -0.03(-0.27%)
May 11, 2011 10.27 10.29 10.07 10.21 47,682,940 -0.12(-1.20%)
May 10, 2011 10.19 10.37 10.15 10.34 42,766,088 +0.22(+2.14%)
May 09, 2011 10.19 10.23 10.07 10.12 34,190,700 -0.06(-0.63%)
May 06, 2011 10.34 10.37 10.17 10.19 44,607,808 -0.05(-0.47%)
May 05, 2011 10.33 10.41 10.17 10.23 50,453,936 -0.16(-1.54%)
May 04, 2011 10.83 10.87 10.36 10.39 74,095,768 -0.26(-2.44%)
May 03, 2011 10.69 10.78 10.55 10.65 36,836,676 -0.03(-0.26%)
May 02, 2011 10.69 10.77 10.44 10.68 46,448,040 +0.19(+1.79%)
Apr 29, 2011 10.42 10.51 10.37 10.49 56,768,984 +0.03(+0.31%)
Apr 28, 2011 10.34 10.49 10.32 10.46 41,748,488 +0.12(+1.12%)
Apr 27, 2011 10.28 10.37 10.21 10.35 27,305,036 +0.10(+0.98%)
Apr 26, 2011 10.14 10.25 10.13 10.25 26,452,442 +0.12(+1.19%)
Apr 25, 2011 10.11 10.15 10.04 10.13 22,299,396 -0.02(-0.20%)
Apr 21, 2011 9.926 10.15 9.922 10.15 40,348,556 +0.19(+1.89%)
Apr 20, 2011 9.866 9.974 9.825 9.958 42,551,900 +0.23(+2.39%)
Apr 19, 2011 9.625 9.743 9.569 9.725 35,655,564 +0.13(+1.38%)
Apr 18, 2011 9.637 9.727 9.549 9.593 43,439,728 -0.21(-2.16%)
Apr 15, 2011 9.725 9.910 9.669 9.805 50,145,824 +0.10(+0.99%)
Apr 14, 2011 9.617 9.771 9.538 9.709 35,338,296 +0.02(+0.21%)
Apr 13, 2011 9.757 9.773 9.549 9.689 48,518,544 -0.04(-0.45%)
Apr 12, 2011 9.741 9.813 9.681 9.733 41,357,096 -0.10(-0.98%)
Apr 11, 2011 9.918 9.958 9.801 9.830 26,087,260 -0.05(-0.53%)
Apr 08, 2011 9.926 10.02 9.856 9.882 30,273,460 +0.02(+0.16%)
Apr 07, 2011 9.906 9.986 9.825 9.866 29,106,116 -0.08(-0.77%)
Apr 06, 2011 10.09 10.11 9.886 9.942 37,172,404 -0.13(-1.31%)
Apr 05, 2011 10.13 10.16 10.02 10.07 29,404,574 -0.04(-0.40%)
Apr 04, 2011 10.09 10.13 9.990 10.11 24,376,706 +0.04(+0.42%)
Apr 01, 2011 9.907 10.11 9.887 10.07 43,644,584 +0.20(+1.98%)
Mar 31, 2011 9.851 9.919 9.787 9.875 28,219,060 +0.01(+0.09%)
Mar 30, 2011 9.866 9.903 9.799 9.866 28,498,966 +0.07(+0.72%)
Mar 29, 2011 9.736 9.855 9.680 9.795 32,005,928 +0.04(+0.37%)
Mar 28, 2011 10.00 10.04 9.740 9.760 32,085,238 -0.24(-2.36%)
Mar 25, 2011 9.935 10.05 9.887 9.995 31,378,206 +0.11(+1.16%)
Mar 24, 2011 9.696 9.919 9.640 9.880 37,607,708 +0.25(+2.62%)
Mar 23, 2011 9.556 9.676 9.448 9.628 32,536,274 +0.02(+0.17%)
Mar 22, 2011 9.632 9.728 9.560 9.612 29,432,492 -0.04(-0.46%)
Mar 21, 2011 9.585 9.724 9.552 9.656 40,154,068 +0.12(+1.30%)
Mar 18, 2011 9.776 9.780 9.531 9.532 59,613,600 -0.09(-0.89%)
Mar 17, 2011 9.496 9.664 9.468 9.618 44,023,456 +0.25(+2.71%)
Mar 16, 2011 9.556 9.632 9.313 9.364 72,031,736 -0.29(-2.98%)
Mar 15, 2011 9.528 9.724 9.484 9.652 48,013,692 -0.13(-1.35%)
Mar 14, 2011 9.883 9.915 9.672 9.784 38,000,472 -0.18(-1.84%)
Mar 11, 2011 9.811 10.08 9.807 9.967 35,448,292 +0.09(+0.93%)
Mar 10, 2011 9.967 9.983 9.744 9.875 51,110,076 -0.24(-2.34%)
Mar 09, 2011 10.18 10.22 10.06 10.11 33,707,116 -0.10(-0.97%)
Mar 08, 2011 10.15 10.31 10.08 10.21 40,874,828 +0.06(+0.55%)
Mar 07, 2011 10.27 10.31 9.993 10.15 35,139,100 -0.05(-0.51%)
Mar 04, 2011 10.26 10.29 10.09 10.21 26,740,770 -0.09(-0.85%)
Mar 03, 2011 10.10 10.33 10.08 10.29 42,630,744 +0.28(+2.79%)
Mar 02, 2011 10.09 10.13 9.983 10.02 34,769,392 -0.08(-0.83%)
Mar 01, 2011 10.30 10.35 10.09 10.10 42,089,296 -0.19(-1.86%)
Feb 28, 2011 10.13 10.31 10.11 10.29 47,384,404 +0.20(+1.98%)
Feb 25, 2011 9.983 10.13 9.895 10.09 32,564,936 +0.13(+1.28%)
Feb 24, 2011 9.919 9.987 9.799 9.963 42,763,656 +0.02(+0.24%)
Feb 23, 2011 10.04 10.11 9.871 9.939 39,947,620 -0.10(-0.99%)
Feb 22, 2011 10.12 10.24 9.999 10.04 47,562,280 -0.22(-2.10%)
Feb 18, 2011 10.06 10.28 9.975 10.25 52,089,904 +0.18(+1.78%)
Feb 17, 2011 10.01 10.14 9.939 10.08 44,689,244 +0.04(+0.36%)
Feb 16, 2011 9.959 10.13 9.863 10.04 93,408,808 +0.39(+4.02%)
Feb 15, 2011 9.500 9.652 9.480 9.652 50,542,652 +0.12(+1.21%)
Feb 14, 2011 9.560 9.588 9.444 9.536 32,308,060 -0.05(-0.53%)
Feb 11, 2011 9.452 9.620 9.408 9.587 32,671,078 +0.09(+0.91%)
Feb 10, 2011 9.348 9.508 9.344 9.500 28,760,580 +0.10(+1.06%)
Feb 09, 2011 9.468 9.472 9.376 9.400 33,294,452 -0.05(-0.55%)
Feb 08, 2011 9.380 9.456 9.348 9.452 25,915,584 +0.05(+0.51%)
Feb 07, 2011 9.284 9.432 9.200 9.404 26,696,574 +0.11(+1.16%)
Feb 04, 2011 9.252 9.340 9.176 9.297 25,126,310 +0.02(+0.26%)
Feb 03, 2011 9.192 9.296 9.128 9.272 28,455,268 +0.06(+0.61%)
Feb 02, 2011 9.300 9.352 9.156 9.216 34,084,620 -0.13(-1.41%)
Feb 01, 2011 9.148 9.368 9.108 9.348 38,199,436 +0.26(+2.86%)
Jan 31, 2011 9.108 9.284 9.084 9.088 42,534,888 -0.04(-0.39%)
Jan 28, 2011 9.312 9.428 9.060 9.124 46,490,484 -0.19(-2.02%)
Jan 27, 2011 9.316 9.504 9.296 9.312 36,385,780 -0.00(-0.04%)
Jan 26, 2011 9.316 9.412 9.296 9.316 29,068,460 -0.01(-0.09%)
Jan 25, 2011 9.384 9.428 9.220 9.324 36,969,136 -0.10(-1.10%)
Jan 24, 2011 9.388 9.456 9.372 9.428 28,484,150 +0.03(+0.30%)
Jan 21, 2011 9.292 9.508 9.284 9.400 43,146,764 +0.11(+1.16%)
Jan 20, 2011 9.176 9.364 9.152 9.292 47,594,416 +0.06(+0.69%)
Jan 19, 2011 9.172 9.460 9.156 9.228 87,258,536 +0.13(+1.40%)
Jan 18, 2011 9.092 9.202 9.064 9.100 39,923,100 +0.02(+0.26%)
Jan 14, 2011 8.957 9.080 8.953 9.076 24,307,644 +0.07(+0.80%)
Jan 13, 2011 8.985 9.054 8.961 9.005 30,517,956 +0.00(+0.04%)
Jan 12, 2011 9.088 9.092 8.969 9.001 25,647,244 -0.03(-0.31%)
Jan 11, 2011 9.088 9.116 8.993 9.028 29,314,172 -0.05(-0.52%)
Jan 10, 2011 9.012 9.116 8.977 9.075 32,800,138 +0.01(+0.09%)
Jan 07, 2011 9.136 9.136 9.012 9.067 33,538,246 -0.02(-0.27%)
Jan 06, 2011 9.052 9.200 9.048 9.092 42,873,736 +0.01(+0.08%)
Jan 05, 2011 8.877 9.104 8.877 9.084 38,755,540 +0.12(+1.33%)
Jan 04, 2011 8.909 8.974 8.841 8.966 31,910,664 +0.03(+0.32%)
Jan 03, 2011 8.857 9.028 8.809 8.937 51,828,520 +0.18(+2.04%)
Dec 31, 2010 8.782 8.794 8.678 8.758 19,715,354 -0.04(-0.50%)
Dec 30, 2010 8.738 8.826 8.706 8.802 13,213,503 +0.05(+0.59%)
Dec 29, 2010 8.806 8.850 8.738 8.750 15,076,725 -0.05(-0.59%)
Dec 28, 2010 8.814 8.842 8.686 8.802 25,378,980 -0.01(-0.09%)
Dec 27, 2010 8.834 8.873 8.756 8.810 18,616,550 -0.03(-0.36%)
Dec 23, 2010 8.834 8.897 8.774 8.842 23,219,626 -0.01(-0.09%)
Dec 22, 2010 8.877 8.917 8.794 8.850 21,812,502 -0.02(-0.22%)
Dec 21, 2010 8.770 8.889 8.710 8.869 44,859,808 +0.13(+1.46%)
Dec 20, 2010 8.598 8.766 8.539 8.742 43,390,952 +0.20(+2.38%)
Dec 17, 2010 8.614 8.642 8.519 8.539 70,649,608 -0.09(-1.06%)
Dec 16, 2010 8.622 8.710 8.602 8.630 56,402,032 +0.02(+0.19%)
Dec 15, 2010 8.770 8.802 8.614 8.614 57,359,096 -0.15(-1.73%)
Dec 14, 2010 8.618 8.927 8.586 8.766 77,881,376 +0.27(+3.14%)
Dec 13, 2010 8.511 8.527 8.439 8.499 43,856,912 +0.00(+0.05%)
Dec 10, 2010 8.355 8.495 8.343 8.495 62,425,448 +0.18(+2.22%)
Dec 09, 2010 8.311 8.351 8.236 8.311 25,610,526 +0.02(+0.28%)
Dec 08, 2010 8.303 8.335 8.252 8.287 22,468,236 +0.00(+0.00%)
Dec 07, 2010 8.275 8.329 8.236 8.287 36,008,908 +0.07(+0.91%)
Dec 06, 2010 8.220 8.264 8.152 8.213 34,779,544 -0.04(-0.52%)
Dec 03, 2010 8.240 8.295 8.176 8.256 37,882,808 -0.00(-0.05%)
Dec 02, 2010 8.295 8.343 8.204 8.260 41,147,780 -0.04(-0.53%)
Dec 01, 2010 8.072 8.411 8.072 8.303 79,875,520 +0.32(+3.97%)
Nov 30, 2010 7.925 8.052 7.913 7.986 45,894,912 -0.07(-0.87%)
Nov 29, 2010 7.969 8.092 7.925 8.056 33,186,850 -0.00(-0.05%)
Nov 26, 2010 8.068 8.152 8.008 8.060 10,464,193 -0.06(-0.79%)
Nov 24, 2010 8.080 8.124 8.124 8.124 29,762,834 +0.09(+1.14%)
Nov 23, 2010 8.044 8.076 7.988 8.032 45,071,616 -0.10(-1.23%)
Nov 22, 2010 8.120 8.204 8.020 8.132 35,282,716 -0.06(-0.78%)
Nov 19, 2010 8.188 8.200 8.056 8.196 41,203,008 -0.00(-0.05%)
Nov 18, 2010 8.192 8.252 8.172 8.200 43,375,768 +0.07(+0.88%)
Nov 17, 2010 8.068 8.168 8.020 8.128 29,432,384 +0.05(+0.64%)
Nov 16, 2010 8.100 8.244 8.044 8.076 48,461,564 -0.13(-1.60%)
Nov 15, 2010 8.172 8.299 8.168 8.207 41,688,916 +0.06(+0.78%)
Nov 12, 2010 8.156 8.264 8.114 8.144 40,413,896 -0.10(-1.21%)
Nov 11, 2010 8.164 8.319 8.084 8.244 41,435,808 -0.02(-0.24%)
Nov 10, 2010 8.264 8.299 8.188 8.264 34,895,276 -0.02(-0.19%)
Nov 09, 2010 8.347 8.355 8.248 8.279 27,670,678 -0.05(-0.66%)
Nov 08, 2010 8.335 8.367 8.260 8.334 28,770,576 -0.05(-0.63%)
Nov 05, 2010 8.379 8.435 8.323 8.387 28,244,464 -0.01(-0.10%)
Nov 04, 2010 8.323 8.447 8.287 8.395 53,603,168 +0.16(+1.89%)
Nov 03, 2010 8.248 8.291 8.172 8.240 41,947,352 -0.00(-0.05%)
Nov 02, 2010 8.228 8.281 8.188 8.244 41,927,544 +0.07(+0.88%)
Nov 01, 2010 8.200 8.295 8.100 8.172 45,326,780 -0.05(-0.61%)
Oct 29, 2010 8.303 8.318 8.196 8.222 65,100,456 -0.09(-1.12%)
Oct 28, 2010 8.132 8.351 8.132 8.315 85,247,296 +0.24(+2.91%)
Oct 27, 2010 7.781 8.164 7.761 8.080 118,739,824 +0.20(+2.53%)
Oct 25, 2010 7.821 7.933 7.777 7.881 85,810,504 +0.12(+1.59%)
Oct 22, 2010 7.769 7.789 7.642 7.757 44,377,184 -0.02(-0.23%)
Oct 21, 2010 7.741 7.857 7.678 7.775 93,714,264 +0.05(+0.65%)
Oct 20, 2010 7.674 7.801 7.630 7.725 103,771,576 +0.11(+1.41%)
Oct 19, 2010 7.506 7.654 7.506 7.618 118,865,480 +0.04(+0.53%)
Oct 18, 2010 7.502 7.590 7.472 7.578 75,639,000 +0.03(+0.34%)
Oct 15, 2010 7.371 7.578 7.311 7.552 115,499,856 +0.23(+3.07%)
Oct 14, 2010 7.223 7.369 7.219 7.327 50,424,188 +0.10(+1.32%)
Oct 13, 2010 7.203 7.263 7.163 7.231 36,960,660 +0.05(+0.67%)
Oct 12, 2010 7.147 7.195 7.064 7.183 33,242,866 +0.00(+0.00%)
Oct 11, 2010 7.143 7.195 7.100 7.183 38,227,272 +0.01(+0.17%)
Oct 08, 2010 7.131 7.199 7.056 7.171 40,122,124 +0.04(+0.56%)
Oct 07, 2010 7.115 7.187 6.741 7.131 48,727,120 +0.05(+0.73%)
Oct 06, 2010 7.187 7.187 7.004 7.080 69,198,232 -0.12(-1.73%)
Oct 05, 2010 7.123 7.227 7.115 7.204 63,559,264 +0.16(+2.34%)
Oct 04, 2010 7.072 7.092 6.982 7.040 57,521,988 -0.04(-0.61%)
Oct 01, 2010 7.267 7.283 7.081 7.083 56,911,380 -0.11(-1.47%)
Sep 30, 2010 7.240 7.240 7.081 7.188 70,442,616 -0.03(-0.39%)
Sep 29, 2010 7.256 7.287 7.128 7.216 50,399,484 -0.07(-1.01%)
Sep 28, 2010 7.315 7.419 7.192 7.289 63,596,492 +0.01(+0.14%)
Sep 27, 2010 7.351 7.359 7.256 7.279 49,013,612 -0.10(-1.40%)
Sep 24, 2010 7.236 7.391 7.186 7.383 50,583,524 +0.26(+3.63%)
Sep 23, 2010 7.093 7.252 7.017 7.124 45,449,900 -0.01(-0.17%)
Sep 22, 2010 7.263 7.335 7.104 7.136 50,036,240 -0.07(-1.01%)
Sep 21, 2010 7.184 7.267 7.164 7.209 50,433,460 +0.01(+0.18%)
Sep 20, 2010 7.061 7.275 7.053 7.196 55,021,104 +0.18(+2.61%)
Sep 17, 2010 7.021 7.160 7.005 7.013 78,655,432 -0.16(-2.19%)
Sep 15, 2010 7.029 7.319 6.957 7.170 114,535,432 +0.10(+1.38%)
Sep 14, 2010 7.299 7.319 7.069 7.073 78,966,200 -0.25(-3.43%)
Sep 13, 2010 7.355 7.379 7.208 7.324 47,987,984 +0.01(+0.12%)
Sep 10, 2010 7.176 7.351 7.150 7.315 43,843,044 +0.17(+2.34%)
Sep 09, 2010 7.204 7.228 7.116 7.148 25,098,778 +0.02(+0.33%)
Sep 08, 2010 7.089 7.220 7.077 7.124 25,955,340 +0.05(+0.67%)
Sep 07, 2010 7.180 7.214 7.033 7.077 35,837,732 -0.16(-2.25%)
Sep 03, 2010 7.252 7.303 7.124 7.240 28,416,874 +0.05(+0.72%)
Sep 02, 2010 7.176 7.200 7.061 7.188 55,611,964 +0.06(+0.78%)
Sep 01, 2010 6.985 7.208 6.973 7.132 108,029,328 +0.34(+4.94%)
Aug 31, 2010 6.715 6.868 6.699 6.796 55,084,944 +0.04(+0.56%)
Aug 30, 2010 6.818 6.854 6.759 6.759 33,317,964 -0.10(-1.45%)
Aug 27, 2010 6.830 6.882 6.711 6.858 43,949,792 +0.09(+1.29%)
Aug 26, 2010 6.910 6.973 6.755 6.771 50,370,708 -0.12(-1.75%)
Aug 25, 2010 6.683 6.949 6.663 6.891 65,429,444 +0.13(+1.90%)
Aug 24, 2010 6.874 6.906 6.755 6.763 59,602,292 -0.17(-2.52%)
Aug 23, 2010 7.148 7.160 6.930 6.937 50,655,160 -0.14(-2.02%)
Aug 20, 2010 7.061 7.100 6.977 7.081 42,271,288 -0.01(-0.17%)
Aug 19, 2010 7.128 7.172 6.993 7.093 52,072,332 -0.11(-1.49%)
Aug 18, 2010 7.073 7.295 7.057 7.200 58,261,264 +0.14(+1.97%)
Aug 17, 2010 7.108 7.160 7.045 7.061 57,772,716 +0.00(+0.06%)
Aug 16, 2010 7.089 7.136 7.001 7.057 30,916,998 -0.05(-0.67%)
Aug 13, 2010 7.156 7.200 7.089 7.104 37,067,220 -0.12(-1.65%)
Aug 12, 2010 7.057 7.260 7.025 7.224 58,351,256 +0.06(+0.89%)
Aug 11, 2010 7.244 7.291 7.144 7.160 57,577,044 -0.24(-3.22%)
Aug 10, 2010 7.351 7.434 7.260 7.399 56,860,904 -0.05(-0.64%)
Aug 09, 2010 7.454 7.494 7.411 7.446 47,425,940 +0.04(+0.48%)
Aug 06, 2010 7.450 7.458 7.144 7.411 109,854,992 -0.12(-1.58%)
Aug 05, 2010 7.578 7.673 7.510 7.530 52,355,920 -0.12(-1.51%)
Aug 04, 2010 7.693 7.713 7.570 7.645 43,834,612 +0.01(+0.10%)
Aug 03, 2010 7.721 7.752 7.570 7.637 36,278,624 -0.11(-1.39%)
Aug 02, 2010 7.844 7.872 7.677 7.745 64,693,424 +0.00(+0.05%)
Jul 30, 2010 7.494 7.836 7.486 7.741 67,956,696 +0.14(+1.78%)
Jul 29, 2010 7.796 7.856 7.498 7.605 60,413,616 -0.17(-2.20%)
Jul 28, 2010 7.601 7.840 7.490 7.776 75,196,472 +0.09(+1.19%)
Jul 27, 2010 7.745 7.784 7.580 7.685 54,661,616 -0.06(-0.72%)
Jul 26, 2010 7.681 7.749 7.621 7.741 38,464,368 +0.06(+0.78%)
Jul 23, 2010 7.490 7.717 7.458 7.681 49,532,744 +0.20(+2.66%)
Jul 22, 2010 7.343 7.554 7.339 7.482 52,297,760 +0.19(+2.56%)
Jul 21, 2010 7.494 7.502 7.200 7.295 88,550,080 -0.20(-2.70%)
Jul 20, 2010 7.450 7.534 7.387 7.498 55,931,888 -0.06(-0.79%)
Jul 19, 2010 7.367 7.589 7.343 7.558 53,412,480 +0.19(+2.53%)
Jul 16, 2010 7.677 7.693 7.347 7.371 68,011,496 -0.31(-3.99%)
Jul 15, 2010 7.562 7.689 7.502 7.677 57,496,440 +0.13(+1.74%)
Jul 14, 2010 7.562 7.641 7.498 7.546 42,876,132 -0.02(-0.21%)
Jul 13, 2010 7.434 7.641 7.411 7.562 73,461,032 +0.20(+2.76%)
Jul 12, 2010 7.124 7.391 7.097 7.359 76,095,592 +0.17(+2.44%)
Jul 09, 2010 7.112 7.192 7.061 7.184 48,797,148 +0.09(+1.29%)
Jul 08, 2010 7.140 7.160 7.012 7.093 97,043,264 +0.00(+0.00%)
Jul 07, 2010 7.077 7.104 6.969 7.093 67,052,164 +0.02(+0.22%)
Jul 06, 2010 6.997 7.196 6.985 7.077 98,328,056 +0.14(+1.95%)
Jul 02, 2010 7.025 7.057 6.882 6.941 47,018,516 -0.09(-1.31%)
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.