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

Wesco International (NY: WCC )

185.05 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 63.70 63.70 62.28 62.38 884,773 -1.77(-2.76%)
Apr 27, 2007 63.20 64.38 62.93 64.15 1,718,106 +0.69(+1.09%)
Apr 26, 2007 62.17 63.70 62.17 63.46 1,534,099 +1.51(+2.44%)
Apr 25, 2007 61.44 62.05 61.11 61.95 1,202,988 +0.64(+1.05%)
Apr 24, 2007 61.13 62.04 61.08 61.31 1,823,520 +0.29(+0.47%)
Apr 23, 2007 61.57 61.68 60.63 61.02 1,469,610 +0.67(+1.11%)
Apr 20, 2007 61.42 61.47 59.69 60.35 1,736,536 -0.09(-0.15%)
Apr 19, 2007 61.23 62.76 59.07 60.44 5,350,413 -5.03(-7.68%)
Apr 18, 2007 64.48 65.76 64.10 65.46 991,756 +1.20(+1.86%)
Apr 17, 2007 65.00 65.14 64.11 64.27 1,325,211 -0.81(-1.24%)
Apr 16, 2007 62.83 65.20 62.70 65.08 1,801,951 +2.69(+4.31%)
Apr 13, 2007 62.71 63.11 61.70 62.39 1,284,099 -0.31(-0.49%)
Apr 12, 2007 62.39 63.27 61.71 62.70 1,656,641 +0.34(+0.54%)
Apr 11, 2007 63.28 63.44 62.13 62.36 1,157,522 -1.01(-1.59%)
Apr 10, 2007 63.76 63.86 63.03 63.37 921,177 -0.49(-0.77%)
Apr 09, 2007 63.35 64.43 63.35 63.86 1,050,387 +0.70(+1.11%)
Apr 05, 2007 63.10 63.29 62.71 63.16 570,508 -0.55(-0.87%)
Apr 04, 2007 63.29 64.16 63.29 63.72 1,533,810 +0.81(+1.29%)
Apr 03, 2007 61.72 63.27 61.70 62.91 1,144,560 +1.38(+2.25%)
Apr 02, 2007 61.99 62.45 61.02 61.52 1,157,117 -0.47(-0.76%)
Mar 30, 2007 61.69 62.43 61.48 62.00 1,185,385 +0.01(+0.02%)
Mar 29, 2007 62.74 63.78 61.59 61.99 1,254,024 -0.50(-0.81%)
Mar 28, 2007 63.42 63.84 62.14 62.49 1,271,036 -1.67(-2.60%)
Mar 27, 2007 64.19 64.65 63.97 64.16 614,557 -0.03(-0.05%)
Mar 26, 2007 65.12 65.18 63.73 64.19 592,887 -0.85(-1.31%)
Mar 23, 2007 64.19 65.19 64.16 65.04 823,561 +0.69(+1.07%)
Mar 22, 2007 63.28 65.18 63.10 64.35 1,450,446 +1.07(+1.69%)
Mar 21, 2007 61.92 63.74 61.87 63.28 857,990 +0.99(+1.59%)
Mar 20, 2007 61.71 62.57 60.69 62.29 968,466 +1.20(+1.96%)
Mar 19, 2007 61.33 61.70 60.86 61.10 301,843 +0.10(+0.16%)
Mar 16, 2007 61.01 61.18 60.56 61.00 398,262 -0.03(-0.05%)
Mar 15, 2007 60.66 62.03 60.43 61.03 576,381 +0.33(+0.54%)
Mar 14, 2007 60.89 60.99 59.34 60.70 898,393 -0.19(-0.31%)
Mar 13, 2007 63.15 63.15 60.50 60.89 1,609,554 -2.26(-3.58%)
Mar 12, 2007 63.65 64.06 63.01 63.15 573,039 -0.67(-1.05%)
Mar 09, 2007 65.08 65.08 63.29 63.82 624,075 -0.04(-0.06%)
Mar 08, 2007 63.48 64.19 63.24 63.86 2,687,890 +0.89(+1.41%)
Mar 07, 2007 62.43 63.28 61.11 62.98 929,582 +0.30(+0.47%)
Mar 06, 2007 63.20 63.70 62.10 62.68 1,168,964 -0.34(-0.53%)
Mar 05, 2007 63.60 63.77 62.71 63.02 880,369 -1.47(-2.28%)
Mar 02, 2007 64.44 65.56 64.39 64.49 888,976 -0.75(-1.15%)
Mar 01, 2007 64.91 65.45 64.31 65.24 1,361,371 -0.66(-1.00%)
Feb 28, 2007 65.26 65.99 64.50 65.90 974,947 +0.45(+0.69%)
Feb 27, 2007 66.35 66.35 64.24 65.44 1,031,755 -1.47(-2.20%)
Feb 26, 2007 68.13 68.36 66.56 66.92 644,370 -0.79(-1.17%)
Feb 23, 2007 67.15 68.04 66.91 67.71 1,112,562 +0.67(+1.00%)
Feb 22, 2007 67.71 67.98 66.10 67.03 769,791 -0.42(-0.63%)
Feb 21, 2007 66.88 67.67 66.09 67.46 847,357 -0.10(-0.15%)
Feb 20, 2007 68.29 68.29 66.78 67.56 1,006,743 -0.93(-1.36%)
Feb 16, 2007 67.60 68.63 66.77 68.49 880,267 +0.83(+1.23%)
Feb 15, 2007 68.63 68.80 67.47 67.66 1,349,008 -0.47(-0.70%)
Feb 14, 2007 65.62 68.26 65.30 68.13 1,610,332 +3.38(+5.22%)
Feb 13, 2007 63.80 65.01 63.75 64.75 1,191,389 +1.20(+1.90%)
Feb 12, 2007 63.95 63.96 62.67 63.55 1,288,137 -0.42(-0.66%)
Feb 09, 2007 64.40 64.72 63.77 63.97 701,743 -0.57(-0.89%)
Feb 08, 2007 65.35 65.58 63.99 64.55 649,593 -0.74(-1.13%)
Feb 07, 2007 66.19 66.19 64.89 65.29 735,564 -0.90(-1.36%)
Feb 06, 2007 66.72 66.98 65.85 66.19 1,038,236 -0.44(-0.67%)
Feb 05, 2007 66.41 67.38 66.19 66.63 1,323,490 +0.37(+0.55%)
Feb 02, 2007 63.99 66.54 63.75 66.26 1,514,368 +2.16(+3.37%)
Feb 01, 2007 61.23 64.59 61.07 64.10 2,415,597 +4.14(+6.90%)
Jan 31, 2007 58.61 60.44 58.06 59.96 1,029,831 +1.35(+2.31%)
Jan 30, 2007 58.91 59.09 58.42 58.61 611,924 -0.10(-0.17%)
Jan 29, 2007 58.53 59.02 58.22 58.71 1,367,336 +0.25(+0.42%)
Jan 26, 2007 59.08 59.36 57.98 58.46 606,253 -0.38(-0.64%)
Jan 25, 2007 59.25 59.70 58.31 58.84 757,741 -0.30(-0.50%)
Jan 24, 2007 58.60 59.66 58.60 59.13 679,567 +0.62(+1.06%)
Jan 23, 2007 57.52 58.96 57.51 58.51 500,232 +0.97(+1.68%)
Jan 22, 2007 59.15 59.53 57.37 57.54 585,596 -1.36(-2.31%)
Jan 19, 2007 59.25 59.72 58.79 58.91 727,160 -0.18(-0.30%)
Jan 18, 2007 59.84 60.10 58.71 59.08 729,995 -0.63(-1.06%)
Jan 17, 2007 59.35 59.84 58.89 59.72 640,176 +0.15(+0.25%)
Jan 16, 2007 60.30 61.01 59.26 59.57 507,523 -0.77(-1.28%)
Jan 12, 2007 59.84 60.40 59.56 60.34 683,921 +0.35(+0.58%)
Jan 11, 2007 59.25 60.32 58.88 59.99 1,164,914 +1.71(+2.93%)
Jan 10, 2007 57.23 58.61 56.95 58.28 861,939 +1.06(+1.85%)
Jan 09, 2007 57.87 57.89 56.81 57.23 708,629 -0.06(-0.10%)
Jan 08, 2007 56.50 57.73 56.47 57.29 698,705 +0.72(+1.27%)
Jan 05, 2007 56.48 57.25 56.16 56.57 1,008,870 +0.09(+0.16%)
Jan 04, 2007 56.89 57.54 56.05 56.48 1,032,261 -0.66(-1.16%)
Jan 03, 2007 57.87 58.53 56.66 57.14 1,102,030 -0.94(-1.62%)
Dec 29, 2006 58.19 58.58 57.65 58.08 469,347 -0.36(-0.61%)
Dec 28, 2006 58.26 58.98 57.78 58.43 402,616 -0.33(-0.55%)
Dec 27, 2006 58.72 59.30 58.49 58.76 428,134 +0.04(+0.07%)
Dec 26, 2006 58.23 59.11 57.89 58.72 575,672 +0.35(+0.59%)
Dec 22, 2006 58.26 59.32 57.67 58.37 1,142,333 +0.75(+1.30%)
Dec 21, 2006 59.85 60.24 57.48 57.62 1,795,369 -3.80(-6.19%)
Dec 20, 2006 60.73 62.02 60.61 61.42 694,958 +0.51(+0.84%)
Dec 19, 2006 61.36 61.38 59.65 60.91 982,542 -0.56(-0.92%)
Dec 18, 2006 62.71 63.24 61.25 61.47 581,444 -0.74(-1.19%)
Dec 15, 2006 64.71 64.71 61.92 62.22 656,175 -0.62(-0.99%)
Dec 14, 2006 63.04 63.80 62.66 62.84 504,080 -0.10(-0.16%)
Dec 13, 2006 63.10 63.40 62.54 62.94 505,700 -0.14(-0.22%)
Dec 12, 2006 64.49 64.63 62.23 63.07 1,306,174 -1.55(-2.40%)
Dec 11, 2006 66.94 66.96 64.50 64.62 1,369,868 -2.63(-3.91%)
Dec 08, 2006 66.11 67.68 66.11 67.25 398,869 +0.78(+1.17%)
Dec 07, 2006 66.76 67.59 66.01 66.47 450,108 -0.46(-0.69%)
Dec 06, 2006 65.91 67.14 65.90 66.94 512,384 +1.03(+1.56%)
Dec 05, 2006 66.18 66.19 64.82 65.91 525,345 -0.17(-0.25%)
Dec 04, 2006 65.11 66.36 64.44 66.08 358,162 +0.97(+1.49%)
Dec 01, 2006 65.18 66.03 64.41 65.11 762,804 -0.96(-1.45%)
Nov 30, 2006 66.02 66.53 65.15 66.07 596,937 +0.09(+0.13%)
Nov 29, 2006 65.07 66.63 64.72 65.98 807,460 +1.79(+2.78%)
Nov 28, 2006 64.80 64.80 63.62 64.19 716,325 -0.61(-0.94%)
Nov 27, 2006 66.36 66.36 64.31 64.80 879,660 -1.56(-2.35%)
Nov 24, 2006 66.45 67.00 66.27 66.36 125,969 -0.08(-0.12%)
Nov 22, 2006 66.28 66.88 65.60 66.44 461,854 -0.04(-0.06%)
Nov 21, 2006 65.72 66.91 65.72 66.48 716,122 +0.46(+0.70%)
Nov 20, 2006 65.50 66.19 65.18 66.02 1,092,208 -0.08(-0.12%)
Nov 17, 2006 65.33 66.34 65.18 66.10 695,971 +0.52(+0.80%)
Nov 16, 2006 65.09 66.06 64.46 65.57 647,669 +0.67(+1.03%)
Nov 15, 2006 64.16 65.00 64.06 64.90 891,001 +1.13(+1.77%)
Nov 14, 2006 63.59 64.00 63.13 63.78 945,277 +0.66(+1.05%)
Nov 13, 2006 63.86 63.89 62.43 63.11 534,155 -0.95(-1.48%)
Nov 10, 2006 62.96 64.59 61.78 64.06 1,292,402 -0.43(-0.67%)
Nov 09, 2006 65.55 66.07 64.32 64.50 419,324 -0.72(-1.11%)
Nov 08, 2006 65.71 65.77 64.44 65.22 624,379 -0.55(-0.84%)
Nov 07, 2006 64.07 65.97 63.84 65.77 1,295,947 +2.07(+3.26%)
Nov 06, 2006 62.22 64.27 62.22 63.70 572,938 +1.67(+2.69%)
Nov 03, 2006 62.90 63.20 61.62 62.03 702,958 -0.94(-1.49%)
Nov 02, 2006 63.51 63.77 62.35 62.97 420,539 -0.54(-0.86%)
Nov 01, 2006 65.15 65.36 63.27 63.51 705,692 -0.95(-1.47%)
Oct 31, 2006 64.51 65.11 64.19 64.46 514,308 -0.15(-0.23%)
Oct 30, 2006 64.45 64.94 64.01 64.60 445,551 -0.02(-0.03%)
Oct 27, 2006 64.68 65.17 64.32 64.62 1,452,801 +0.14(+0.21%)
Oct 26, 2006 66.07 66.07 64.27 64.49 1,354,172 -1.76(-2.65%)
Oct 25, 2006 67.10 67.98 66.22 66.24 669,846 -0.79(-1.18%)
Oct 24, 2006 64.98 67.39 64.49 67.03 802,397 +0.51(+0.77%)
Oct 23, 2006 64.29 67.10 64.28 66.52 1,134,333 +2.24(+3.49%)
Oct 20, 2006 64.68 65.01 63.31 64.28 1,352,957 -1.15(-1.75%)
Oct 19, 2006 0.0099 65.65 60.91 65.42 3,865,360 -1.94(-2.87%)
Oct 18, 2006 68.14 68.67 66.96 67.36 1,320,249 -0.34(-0.50%)
Oct 17, 2006 69.80 69.80 67.22 67.70 1,535,937 -2.35(-3.36%)
Oct 16, 2006 67.86 70.21 67.78 70.05 1,317,110 +2.08(+3.07%)
Oct 13, 2006 67.35 68.29 66.20 67.96 613,038 +0.19(+0.28%)
Oct 12, 2006 66.52 67.98 66.45 67.77 533,750 +1.39(+2.10%)
Oct 11, 2006 65.93 67.28 65.58 66.38 455,778 -0.07(-0.10%)
Oct 10, 2006 67.72 68.34 65.98 66.45 848,370 -0.55(-0.83%)
Oct 09, 2006 66.64 67.63 65.52 67.00 514,308 +0.37(+0.55%)
Oct 06, 2006 65.68 66.82 64.40 66.64 492,334 +0.71(+1.08%)
Oct 05, 2006 66.91 66.92 65.13 65.93 1,216,152 +0.67(+1.03%)
Oct 04, 2006 61.03 65.40 61.03 65.26 1,866,657 +4.27(+6.99%)
Oct 03, 2006 58.02 61.49 57.77 60.99 2,588,349 +4.79(+8.52%)
Oct 02, 2006 57.45 57.55 55.97 56.20 1,147,193 -1.11(-1.93%)
Sep 29, 2006 58.29 58.43 57.30 57.31 494,359 -0.89(-1.53%)
Sep 28, 2006 57.72 58.75 57.38 58.20 1,283,998 +0.67(+1.17%)
Sep 27, 2006 58.01 58.26 56.96 57.52 1,353,564 -0.73(-1.25%)
Sep 26, 2006 58.45 58.88 57.28 58.26 1,057,171 -0.24(-0.41%)
Sep 25, 2006 58.89 59.16 57.34 58.49 769,993 -0.27(-0.45%)
Sep 22, 2006 60.49 60.49 57.83 58.76 592,077 -1.73(-2.86%)
Sep 21, 2006 60.42 61.17 59.87 60.49 957,429 +0.16(+0.26%)
Sep 20, 2006 60.06 60.98 59.71 60.33 772,322 +0.27(+0.44%)
Sep 19, 2006 59.61 60.38 58.77 60.06 908,519 +0.44(+0.75%)
Sep 18, 2006 58.65 59.68 58.22 59.62 760,880 +1.45(+2.50%)
Sep 15, 2006 57.83 58.56 57.20 58.17 984,162 +0.49(+0.86%)
Sep 14, 2006 58.61 58.82 57.03 57.67 872,268 -0.99(-1.68%)
Sep 13, 2006 56.83 59.05 56.83 58.66 833,282 +1.73(+3.04%)
Sep 12, 2006 56.23 57.23 55.21 56.93 1,126,434 +0.76(+1.35%)
Sep 11, 2006 59.70 59.70 55.81 56.17 1,037,324 -3.03(-5.12%)
Sep 08, 2006 58.76 59.90 58.76 59.20 957,935 +0.57(+0.98%)
Sep 07, 2006 57.62 58.85 56.38 58.63 710,654 +1.01(+1.75%)
Sep 06, 2006 58.51 59.65 57.52 57.62 771,310 -2.63(-4.36%)
Sep 05, 2006 58.69 60.65 58.53 60.25 971,403 +1.57(+2.68%)
Sep 01, 2006 57.87 59.21 57.87 58.68 773,537 +0.91(+1.57%)
Aug 31, 2006 57.60 58.56 56.57 57.77 1,040,463 +0.41(+0.72%)
Aug 30, 2006 55.85 57.64 55.06 57.36 1,468,294 +1.51(+2.71%)
Aug 29, 2006 58.91 58.91 55.30 55.85 3,764,200 -3.98(-6.65%)
Aug 28, 2006 60.34 60.76 59.71 59.83 841,383 -1.01(-1.66%)
Aug 25, 2006 60.94 61.19 60.41 60.83 583,166 -0.16(-0.26%)
Aug 24, 2006 59.99 61.84 59.94 60.99 1,149,218 +1.00(+1.66%)
Aug 23, 2006 60.44 60.58 59.19 59.99 831,054 -0.83(-1.36%)
Aug 22, 2006 60.34 61.23 59.60 60.82 651,517 -0.22(-0.36%)
Aug 21, 2006 61.38 61.58 60.59 61.04 389,654 -0.34(-0.55%)
Aug 18, 2006 62.12 62.43 60.83 61.38 501,346 -0.85(-1.36%)
Aug 17, 2006 62.82 63.54 61.62 62.22 544,180 -0.60(-0.96%)
Aug 16, 2006 61.82 63.10 61.52 62.83 638,252 +1.78(+2.91%)
Aug 15, 2006 59.50 61.33 58.27 61.05 766,854 +2.19(+3.72%)
Aug 14, 2006 59.15 59.91 58.43 58.86 685,845 +0.84(+1.45%)
Aug 11, 2006 57.77 58.70 57.64 58.02 742,956 +0.15(+0.26%)
Aug 10, 2006 56.77 58.12 56.05 57.87 799,258 +0.65(+1.14%)
Aug 09, 2006 58.76 59.55 57.15 57.22 913,582 -1.54(-2.62%)
Aug 08, 2006 61.38 61.38 58.41 58.76 1,088,056 -2.45(-4.00%)
Aug 07, 2006 60.73 61.81 60.00 61.21 1,044,109 +1.07(+1.77%)
Aug 04, 2006 59.99 61.08 59.17 60.14 902,039 +0.80(+1.35%)
Aug 03, 2006 57.57 59.73 57.43 59.34 754,602 +1.78(+3.09%)
Aug 02, 2006 55.92 58.98 55.91 57.56 858,395 +1.82(+3.26%)
Aug 01, 2006 57.38 57.51 55.54 55.75 1,010,794 -1.78(-3.09%)
Jul 31, 2006 56.59 57.52 56.39 57.52 615,569 +0.63(+1.11%)
Jul 28, 2006 55.81 57.15 54.67 56.89 1,408,246 +0.95(+1.69%)
Jul 27, 2006 57.83 58.79 55.78 55.94 1,250,075 -1.70(-2.95%)
Jul 26, 2006 58.21 58.46 57.09 57.64 680,377 -0.61(-1.05%)
Jul 25, 2006 58.51 59.20 57.52 58.26 1,225,873 -1.67(-2.79%)
Jul 24, 2006 56.85 60.23 57.28 59.92 1,260,404 +3.07(+5.40%)
Jul 21, 2006 57.97 58.26 55.90 56.85 1,642,768 -2.00(-3.41%)
Jul 20, 2006 66.41 67.08 56.66 58.86 3,584,663 -6.29(-9.66%)
Jul 19, 2006 61.92 65.49 61.72 65.15 1,846,506 +3.23(+5.22%)
Jul 18, 2006 61.72 61.97 59.42 61.92 2,001,842 +0.00(+0.00%)
Jul 17, 2006 64.54 65.18 61.49 61.92 1,651,780 -2.67(-4.13%)
Jul 14, 2006 65.72 65.72 63.65 64.59 1,129,877 -1.38(-2.10%)
Jul 13, 2006 68.21 68.39 65.77 65.97 1,047,552 -2.24(-3.29%)
Jul 12, 2006 68.15 69.77 67.63 68.21 1,316,401 +0.16(+0.23%)
Jul 11, 2006 66.26 68.49 65.63 68.05 986,592 +1.80(+2.71%)
Jul 10, 2006 65.80 68.35 65.45 66.25 785,284 +0.41(+0.63%)
Jul 07, 2006 66.46 66.86 65.30 65.84 599,772 -0.52(-0.79%)
Jul 06, 2006 65.67 66.76 65.53 66.36 858,294 +0.59(+0.90%)
Jul 05, 2006 67.40 67.41 65.05 65.77 917,633 -1.83(-2.70%)
Jul 03, 2006 67.60 67.62 66.67 67.60 751,462 -0.54(-0.80%)
Jun 30, 2006 63.59 68.14 62.72 68.14 2,893,856 +4.74(+7.48%)
Jun 29, 2006 59.60 63.65 59.41 63.40 785,689 +4.46(+7.57%)
Jun 28, 2006 59.35 59.77 58.04 58.94 600,177 +0.36(+0.61%)
Jun 27, 2006 60.24 60.92 58.55 58.58 843,003 -1.17(-1.95%)
Jun 26, 2006 60.22 60.70 58.78 59.75 853,332 -0.33(-0.54%)
Jun 23, 2006 60.24 60.93 59.54 60.07 635,214 -0.37(-0.60%)
Jun 22, 2006 59.45 60.67 59.15 60.44 786,904 +1.08(+1.81%)
Jun 21, 2006 57.69 59.74 57.45 59.36 1,008,465 +1.47(+2.54%)
Jun 20, 2006 58.72 59.19 57.26 57.89 703,768 -0.58(-1.00%)
Jun 19, 2006 60.24 61.47 58.16 58.47 1,041,273 -0.78(-1.32%)
Jun 16, 2006 58.35 59.36 57.97 59.25 1,303,946 +0.91(+1.56%)
Jun 15, 2006 55.50 58.86 55.50 58.34 837,231 +3.18(+5.76%)
Jun 14, 2006 54.57 56.27 53.47 55.16 947,809 +0.30(+0.54%)
Jun 13, 2006 55.30 56.73 54.34 54.87 1,101,828 -1.82(-3.21%)
Jun 12, 2006 59.40 59.51 56.58 56.68 568,078 -2.57(-4.33%)
Jun 09, 2006 59.92 61.14 59.03 59.25 559,369 -0.67(-1.12%)
Jun 08, 2006 60.63 61.42 56.65 59.92 1,670,210 -2.69(-4.29%)
Jun 07, 2006 63.80 64.88 62.26 62.61 848,269 -1.33(-2.08%)
Jun 06, 2006 64.86 64.86 61.70 63.94 1,070,943 -0.92(-1.42%)
Jun 05, 2006 69.28 69.28 64.59 64.86 964,416 -3.42(-5.00%)
Jun 02, 2006 68.34 68.61 67.25 68.28 966,036 +1.05(+1.56%)
Jun 01, 2006 64.87 67.28 64.53 67.23 640,581 +2.31(+3.56%)
May 31, 2006 64.80 66.07 63.99 64.92 1,179,799 +0.37(+0.57%)
May 30, 2006 67.78 67.78 64.50 64.56 624,885 -2.74(-4.07%)
May 26, 2006 67.93 68.54 66.31 67.29 400,489 -0.59(-0.87%)
May 25, 2006 65.92 68.58 65.73 67.88 800,372 +2.45(+3.74%)
May 24, 2006 67.10 67.94 63.54 65.43 720,173 -1.92(-2.84%)
May 23, 2006 67.25 70.41 66.71 67.35 970,289 +2.02(+3.10%)
May 22, 2006 66.41 67.00 63.93 65.33 938,999 +0.64(+0.99%)
May 19, 2006 65.55 65.55 62.91 64.68 1,016,566 -0.86(-1.31%)
May 18, 2006 67.55 68.73 65.48 65.54 1,104,967 -1.06(-1.59%)
May 17, 2006 69.31 70.84 66.41 66.60 916,215 -2.71(-3.90%)
May 16, 2006 69.00 69.93 67.99 69.31 587,722 +0.31(+0.44%)
May 15, 2006 70.12 71.22 68.45 69.00 886,849 -1.13(-1.61%)
May 12, 2006 72.09 72.18 66.47 70.13 1,633,654 -3.84(-5.19%)
May 11, 2006 75.78 77.99 72.69 73.97 1,914,655 -4.05(-5.19%)
May 10, 2006 77.62 78.74 77.18 78.02 490,106 +0.60(+0.78%)
May 09, 2006 78.52 79.20 77.33 77.41 394,312 -1.11(-1.41%)
May 08, 2006 79.00 79.29 76.69 78.52 526,155 -0.34(-0.43%)
May 05, 2006 78.02 79.03 77.61 78.86 909,431 +1.49(+1.93%)
May 04, 2006 75.69 77.52 75.69 77.36 618,202 +1.47(+1.94%)
May 03, 2006 73.48 76.29 72.64 75.89 941,328 +2.42(+3.29%)
May 02, 2006 74.27 74.28 71.54 73.47 1,197,621 -0.90(-1.21%)
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.