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, 2009 48.60 48.65 47.57 47.64 318,670 -0.29(-0.61%)
Mar 30, 2009 47.99 48.16 47.28 47.93 585,626 -1.65(-3.33%)
Mar 26, 2009 50.37 50.76 49.03 49.58 901,641 -0.08(-0.16%)
Mar 25, 2009 49.22 49.94 48.39 49.66 371,074 +0.64(+1.30%)
Mar 24, 2009 48.71 49.90 48.50 49.02 473,696 -0.09(-0.18%)
Mar 23, 2009 48.09 49.11 48.05 49.11 523,489 +2.26(+4.83%)
Mar 20, 2009 48.03 48.35 46.59 46.85 324,838 -1.27(-2.63%)
Mar 19, 2009 48.20 48.93 47.92 48.12 349,945 +0.36(+0.75%)
Mar 18, 2009 47.46 48.07 46.24 47.76 263,419 +0.31(+0.64%)
Mar 17, 2009 45.85 47.46 45.29 47.46 449,425 +1.30(+2.81%)
Mar 16, 2009 45.75 47.13 45.01 46.16 530,071 +0.66(+1.45%)
Mar 13, 2009 45.15 45.68 45.00 45.49 0 +0.34(+0.74%)
Mar 12, 2009 43.89 45.32 43.26 45.16 231,927 +1.27(+2.90%)
Mar 11, 2009 43.84 44.44 43.28 43.89 243,083 -0.22(-0.50%)
Mar 10, 2009 45.20 45.54 43.58 44.11 421,901 -0.07(-0.15%)
Mar 09, 2009 44.19 45.93 44.08 44.17 262,166 -0.68(-1.51%)
Mar 06, 2009 44.75 45.54 43.62 44.85 0 +0.70(+1.58%)
Mar 05, 2009 45.68 46.19 43.95 44.15 394,458 -2.13(-4.60%)
Mar 04, 2009 45.86 47.06 45.86 46.28 242,493 +0.05(+0.11%)
Mar 02, 2009 48.08 48.55 45.81 46.23 425,753 -2.71(-5.54%)
Feb 27, 2009 49.31 50.01 48.35 48.94 0 -0.76(-1.53%)
Feb 26, 2009 50.27 50.85 49.66 49.70 348,990 -0.04(-0.08%)
Feb 25, 2009 50.65 50.67 49.02 49.74 429,254 -0.83(-1.63%)
Feb 24, 2009 50.26 50.66 49.38 50.57 337,675 +0.72(+1.44%)
Feb 23, 2009 52.81 53.29 49.74 49.85 365,188 -2.40(-4.60%)
Feb 20, 2009 52.86 53.71 51.12 52.25 0 -1.54(-2.86%)
Feb 19, 2009 54.46 54.90 53.69 53.79 156,454 +0.19(+0.35%)
Feb 18, 2009 54.81 55.44 53.08 53.60 336,145 -0.57(-1.06%)
Feb 17, 2009 54.33 54.76 53.17 54.17 597,865 -1.21(-2.18%)
Feb 13, 2009 54.82 55.73 54.70 55.38 0 +0.75(+1.38%)
Feb 12, 2009 53.41 54.85 53.13 54.63 303,630 +0.69(+1.27%)
Feb 11, 2009 53.97 54.71 53.39 53.94 303,406 +0.19(+0.35%)
Feb 10, 2009 55.35 55.89 53.35 53.75 238,053 -1.57(-2.84%)
Feb 09, 2009 56.09 56.52 54.78 55.32 292,517 -0.58(-1.04%)
Feb 06, 2009 55.04 56.02 54.68 55.90 0 +0.75(+1.36%)
Feb 05, 2009 53.82 55.55 53.08 55.15 445,082 +1.43(+2.66%)
Feb 04, 2009 53.92 54.39 53.19 53.72 541,474 +0.38(+0.70%)
Feb 03, 2009 52.65 53.50 52.44 53.35 442,593 +0.57(+1.08%)
Feb 02, 2009 52.22 53.58 52.22 52.77 287,541 -0.36(-0.68%)
Jan 30, 2009 54.29 54.60 52.72 53.13 0 -0.25(-0.46%)
Jan 29, 2009 53.11 55.06 52.90 53.38 302,414 -1.10(-2.02%)
Jan 28, 2009 54.78 55.35 53.84 54.48 284,918 +0.58(+1.08%)
Jan 27, 2009 54.15 54.30 53.08 53.90 231,225 +0.13(+0.24%)
Jan 26, 2009 53.04 54.62 52.92 53.77 235,580 +0.87(+1.65%)
Jan 23, 2009 51.35 53.08 50.90 52.90 0 +1.30(+2.52%)
Jan 22, 2009 51.15 52.40 50.77 51.60 330,137 -0.50(-0.96%)
Jan 21, 2009 51.54 52.28 49.75 52.10 709,373 +1.37(+2.71%)
Jan 20, 2009 52.91 53.29 50.65 50.72 208,783 -2.69(-5.03%)
Jan 16, 2009 54.73 54.73 52.23 53.41 0 -0.41(-0.76%)
Jan 15, 2009 53.96 54.44 52.12 53.82 424,743 +0.05(+0.09%)
Jan 14, 2009 54.89 55.06 53.30 53.77 342,177 -1.65(-2.98%)
Jan 13, 2009 54.33 55.54 53.96 55.42 419,924 +1.32(+2.43%)
Jan 12, 2009 55.07 55.85 53.83 54.11 406,148 -1.41(-2.53%)
Jan 09, 2009 58.01 58.09 55.27 55.51 410,221 -2.47(-4.26%)
Jan 08, 2009 56.75 58.01 55.93 57.98 315,521 +1.20(+2.12%)
Jan 07, 2009 57.53 58.08 55.81 56.78 767,849 -1.18(-2.03%)
Jan 06, 2009 57.63 58.48 57.32 57.95 626,422 +1.30(+2.29%)
Jan 05, 2009 56.23 57.27 55.67 56.65 285,499 +0.27(+0.48%)
Jan 02, 2009 54.03 56.80 54.03 56.38 0 +1.94(+3.56%)
Jan 01, 2009 53.09 54.81 52.57 54.45 0 +0.00(+0.00%)
Dec 31, 2008 53.09 54.81 52.57 54.45 483,214 +1.28(+2.41%)
Dec 30, 2008 51.30 53.27 50.22 53.17 395,390 +2.14(+4.19%)
Dec 29, 2008 51.35 51.59 49.80 51.03 531,704 +0.18(+0.35%)
Dec 26, 2008 50.79 51.06 49.55 50.85 0 +0.34(+0.68%)
Dec 24, 2008 50.80 50.80 49.97 50.50 78,308 -0.26(-0.51%)
Dec 23, 2008 51.83 52.19 50.51 50.76 243,453 -0.34(-0.67%)
Dec 22, 2008 52.24 52.61 50.47 51.11 282,029 -1.32(-2.52%)
Dec 19, 2008 51.52 52.70 51.41 52.43 376,717 +0.65(+1.25%)
Dec 18, 2008 54.12 54.12 51.26 51.79 458,680 -2.10(-3.90%)
Dec 17, 2008 52.81 54.35 52.42 53.88 328,509 +0.84(+1.59%)
Dec 16, 2008 52.62 53.50 51.79 53.04 529,317 +1.45(+2.80%)
Dec 15, 2008 51.22 52.05 50.97 51.60 568,978 +0.18(+0.35%)
Dec 12, 2008 51.80 52.32 50.08 51.42 0 -0.44(-0.85%)
Dec 11, 2008 52.46 54.33 51.13 51.86 350,241 -1.21(-2.28%)
Dec 10, 2008 51.34 53.39 51.16 53.07 518,970 +2.46(+4.86%)
Dec 09, 2008 49.73 51.56 49.10 50.61 662,066 +0.76(+1.52%)
Dec 08, 2008 49.96 51.11 48.15 49.85 290,255 +1.01(+2.07%)
Dec 05, 2008 47.80 49.25 46.19 48.84 0 +0.64(+1.32%)
Dec 04, 2008 49.88 50.28 47.10 48.20 369,725 -1.87(-3.74%)
Dec 03, 2008 49.13 50.33 48.53 50.07 416,455 -1.41(-2.75%)
Dec 02, 2008 51.77 53.39 49.56 51.48 532,409 +0.25(+0.48%)
Dec 01, 2008 51.55 52.51 51.18 51.24 445,962 -2.79(-5.16%)
Nov 28, 2008 54.40 54.40 53.20 54.02 58,002 -0.74(-1.36%)
Nov 26, 2008 50.49 54.88 50.32 54.77 175,293 +3.67(+7.18%)
Nov 25, 2008 50.82 51.53 50.09 51.10 447,533 +0.47(+0.94%)
Nov 24, 2008 48.59 51.38 48.59 50.63 276,064 +2.21(+4.56%)
Nov 21, 2008 45.85 48.62 44.74 48.42 392,381 +2.25(+4.88%)
Nov 20, 2008 51.51 51.87 45.90 46.16 462,126 -7.10(-13.33%)
Nov 19, 2008 54.65 55.80 52.11 53.26 404,955 -2.30(-4.15%)
Nov 18, 2008 52.00 55.67 52.00 55.57 433,972 +2.07(+3.86%)
Nov 17, 2008 56.38 56.70 53.44 53.50 260,923 -2.74(-4.87%)
Nov 14, 2008 56.16 58.73 54.80 56.24 0 -0.57(-1.01%)
Nov 13, 2008 52.67 57.01 51.30 56.81 361,217 +4.23(+8.05%)
Nov 12, 2008 53.01 54.64 52.28 52.58 385,842 -2.06(-3.77%)
Nov 11, 2008 55.22 55.42 54.31 54.64 363,380 -2.07(-3.64%)
Nov 10, 2008 55.71 57.11 55.45 56.70 374,570 +2.02(+3.69%)
Nov 07, 2008 54.37 54.96 52.88 54.69 0 +1.27(+2.39%)
Nov 06, 2008 54.07 55.92 53.04 53.41 456,843 -0.79(-1.46%)
Nov 05, 2008 54.59 55.86 53.98 54.20 178,780 -0.54(-0.98%)
Nov 04, 2008 53.56 54.98 52.90 54.74 260,069 +1.66(+3.12%)
Nov 03, 2008 53.81 53.86 52.18 53.08 304,037 -1.79(-3.26%)
Oct 31, 2008 51.94 55.12 50.80 54.87 0 +2.03(+3.83%)
Oct 30, 2008 51.82 52.95 48.99 52.85 352,622 +3.81(+7.76%)
Oct 29, 2008 47.99 50.72 47.53 49.04 355,554 +1.15(+2.41%)
Oct 28, 2008 44.36 47.92 43.35 47.89 363,590 +4.26(+9.78%)
Oct 27, 2008 44.93 45.83 43.62 43.62 351,658 -2.07(-4.54%)
Oct 24, 2008 45.74 46.61 44.11 45.70 0 -1.31(-2.78%)
Oct 23, 2008 45.30 47.12 44.39 47.01 375,969 +1.23(+2.68%)
Oct 22, 2008 47.42 47.42 44.88 45.78 367,180 -3.25(-6.63%)
Oct 21, 2008 48.51 50.63 47.64 49.03 249,404 +0.17(+0.35%)
Oct 20, 2008 47.42 49.11 46.86 48.86 296,078 +2.12(+4.54%)
Oct 17, 2008 45.34 49.06 44.91 46.74 0 -0.47(-1.00%)
Oct 16, 2008 45.46 47.41 44.03 47.21 340,160 +2.36(+5.26%)
Oct 15, 2008 48.78 50.65 44.85 44.85 370,414 -6.62(-12.86%)
Oct 14, 2008 53.10 53.55 49.21 51.47 332,062 +0.12(+0.24%)
Oct 13, 2008 46.75 51.34 45.99 51.34 395,317 +5.60(+12.23%)
Oct 10, 2008 42.97 48.08 42.15 45.75 0 -1.52(-3.21%)
Oct 09, 2008 52.62 53.80 47.27 47.27 292,261 -5.33(-10.14%)
Oct 08, 2008 52.44 54.35 50.21 52.60 436,447 -1.01(-1.89%)
Oct 07, 2008 54.61 55.67 53.11 53.62 515,200 -0.42(-0.79%)
Oct 06, 2008 56.70 57.25 51.77 54.04 713,822 -4.50(-7.69%)
Oct 03, 2008 61.04 62.96 58.54 58.54 0 -2.04(-3.37%)
Oct 02, 2008 62.70 62.70 60.16 60.58 364,278 -2.88(-4.53%)
Oct 01, 2008 63.25 64.68 62.72 63.46 177,260 -1.04(-1.61%)
Sep 30, 2008 63.03 64.80 62.80 64.50 291,397 +2.00(+3.20%)
Sep 29, 2008 65.39 65.65 61.69 62.50 292,590 -4.82(-7.16%)
Sep 26, 2008 66.91 68.12 66.38 67.32 0 -0.65(-0.96%)
Sep 25, 2008 67.19 68.25 67.08 67.97 140,104 +0.16(+0.24%)
Sep 24, 2008 69.23 69.28 67.66 67.81 161,797 -1.00(-1.45%)
Sep 23, 2008 70.79 71.07 68.39 68.80 250,065 -2.28(-3.21%)
Sep 22, 2008 71.60 72.30 70.52 71.08 213,731 -0.20(-0.29%)
Sep 19, 2008 68.62 72.57 68.62 71.29 0 +1.52(+2.18%)
Sep 18, 2008 67.43 70.42 67.17 69.77 341,948 +2.48(+3.68%)
Sep 17, 2008 69.56 70.12 66.56 67.29 237,845 -2.30(-3.31%)
Sep 16, 2008 65.27 69.91 65.12 69.59 398,779 +2.69(+4.02%)
Sep 15, 2008 68.85 68.95 66.73 66.91 340,704 -3.23(-4.61%)
Sep 12, 2008 67.60 70.75 67.33 70.14 0 +3.00(+4.47%)
Sep 11, 2008 67.17 67.41 65.83 67.14 317,436 -0.66(-0.98%)
Sep 10, 2008 67.36 68.08 66.75 67.81 299,808 +1.09(+1.63%)
Sep 09, 2008 67.71 68.06 66.58 66.72 420,400 -1.38(-2.03%)
Sep 08, 2008 69.00 69.34 67.72 68.10 222,117 +0.18(+0.26%)
Sep 05, 2008 67.56 68.31 67.17 67.92 0 +0.36(+0.53%)
Sep 04, 2008 68.34 68.81 66.60 67.56 502,495 -1.19(-1.73%)
Sep 03, 2008 69.60 69.79 67.91 68.75 563,935 -0.78(-1.13%)
Sep 02, 2008 71.29 72.09 69.07 69.54 348,304 -2.48(-3.44%)
Aug 29, 2008 71.77 72.43 71.14 72.01 0 +0.46(+0.64%)
Aug 28, 2008 72.44 72.44 70.84 71.56 165,389 -0.56(-0.78%)
Aug 27, 2008 71.41 72.40 71.19 72.12 240,336 +1.15(+1.62%)
Aug 26, 2008 69.52 70.99 69.51 70.97 224,465 +1.64(+2.37%)
Aug 25, 2008 69.29 70.18 68.70 69.32 146,638 -0.28(-0.40%)
Aug 22, 2008 70.66 71.01 69.21 69.60 0 -1.14(-1.62%)
Aug 21, 2008 70.20 71.07 70.15 70.75 241,793 +0.58(+0.83%)
Aug 20, 2008 69.71 70.50 69.28 70.17 223,520 +0.84(+1.21%)
Aug 19, 2008 68.52 69.39 68.44 69.32 152,305 +0.84(+1.23%)
Aug 18, 2008 69.11 69.71 68.42 68.48 151,968 -0.23(-0.33%)
Aug 15, 2008 69.02 69.32 68.13 68.71 0 -0.65(-0.94%)
Aug 14, 2008 68.71 69.44 68.25 69.37 211,863 +0.28(+0.40%)
Aug 13, 2008 67.72 69.32 67.52 69.09 283,566 +1.56(+2.31%)
Aug 12, 2008 68.00 68.41 67.29 67.53 242,852 -0.27(-0.40%)
Aug 11, 2008 67.65 68.23 66.97 67.80 387,710 +0.15(+0.22%)
Aug 08, 2008 67.15 67.80 66.86 67.65 344,946 -0.14(-0.20%)
Aug 07, 2008 69.28 69.85 67.66 67.79 425,530 -1.59(-2.30%)
Aug 06, 2008 68.29 69.53 67.39 69.38 366,194 +1.58(+2.33%)
Aug 05, 2008 67.57 68.04 65.96 67.81 689,435 +0.35(+0.52%)
Aug 04, 2008 69.06 69.44 67.40 67.45 519,129 -1.54(-2.23%)
Aug 01, 2008 68.58 69.17 68.19 68.99 297,987 +0.64(+0.93%)
Jul 31, 2008 69.28 69.55 68.05 68.35 406,820 -1.56(-2.23%)
Jul 30, 2008 68.05 69.91 67.67 69.91 290,415 +1.76(+2.59%)
Jul 29, 2008 68.15 68.79 67.69 68.15 281,844 +0.16(+0.24%)
Jul 28, 2008 68.04 68.98 67.99 67.99 271,900 +0.23(+0.34%)
Jul 25, 2008 67.50 68.13 67.05 67.76 365,110 +0.69(+1.04%)
Jul 24, 2008 68.22 68.83 66.39 67.06 511,242 -1.04(-1.52%)
Jul 23, 2008 69.15 69.81 67.79 68.10 315,504 -1.47(-2.11%)
Jul 22, 2008 69.25 70.65 69.11 69.57 362,633 -0.34(-0.49%)
Jul 21, 2008 69.86 70.21 68.12 69.91 361,010 +0.29(+0.42%)
Jul 18, 2008 68.96 69.92 68.75 69.62 200,279 +0.80(+1.16%)
Jul 17, 2008 69.47 69.78 68.12 68.82 285,071 -0.60(-0.86%)
Jul 16, 2008 69.40 69.82 68.07 69.41 178,296 -0.19(-0.27%)
Jul 15, 2008 70.17 70.59 69.32 69.60 240,489 -1.32(-1.87%)
Jul 14, 2008 71.49 71.92 70.25 70.93 226,993 +0.34(+0.47%)
Jul 11, 2008 69.83 70.90 69.52 70.59 269,925 +0.77(+1.10%)
Jul 10, 2008 69.68 70.00 68.22 69.82 228,317 +0.25(+0.36%)
Jul 09, 2008 69.11 70.54 68.80 69.57 331,241 +0.94(+1.37%)
Jul 08, 2008 69.01 69.01 66.96 68.63 369,947 -0.35(-0.51%)
Jul 07, 2008 69.48 70.06 68.44 68.98 257,723 -0.97(-1.39%)
Jul 04, 2008 70.22 70.38 68.72 69.95 195,511 +0.00(+0.00%)
Jul 03, 2008 70.22 70.38 68.72 69.95 195,511 -0.36(-0.51%)
Jul 02, 2008 72.06 73.31 69.88 70.31 238,614 -2.22(-3.06%)
Jul 01, 2008 72.29 73.23 71.40 72.54 299,827 -0.59(-0.80%)
Jun 30, 2008 73.74 74.45 73.06 73.12 226,400 -0.32(-0.43%)
Jun 27, 2008 72.72 74.17 72.50 73.44 271,636 +0.53(+0.73%)
Jun 26, 2008 73.16 74.60 72.71 72.91 266,848 -0.25(-0.35%)
Jun 25, 2008 73.44 73.64 72.64 73.16 416,909 +0.02(+0.02%)
Jun 24, 2008 73.72 74.12 73.10 73.15 365,048 -0.88(-1.19%)
Jun 23, 2008 73.23 74.62 73.18 74.03 165,645 +0.76(+1.04%)
Jun 20, 2008 73.50 75.17 72.95 73.27 347,630 -0.23(-0.31%)
Jun 19, 2008 74.50 74.50 73.01 73.50 154,275 -0.81(-1.09%)
Jun 18, 2008 74.34 74.58 73.52 74.31 184,304 +0.00(+0.00%)
Jun 17, 2008 73.36 74.58 73.27 74.31 255,562 +1.10(+1.51%)
Jun 16, 2008 72.95 73.57 72.54 73.21 309,597 +0.52(+0.72%)
Jun 13, 2008 72.99 73.76 72.46 72.68 192,373 +0.06(+0.08%)
Jun 12, 2008 74.05 74.22 72.41 72.63 217,642 -1.59(-2.15%)
Jun 11, 2008 74.10 75.05 73.65 74.22 104,560 -0.09(-0.12%)
Jun 10, 2008 74.41 75.77 73.62 74.31 145,440 -0.99(-1.31%)
Jun 09, 2008 74.65 75.71 74.23 75.30 259,238 +1.58(+2.15%)
Jun 06, 2008 73.95 75.45 73.65 73.71 303,580 -0.03(-0.04%)
Jun 05, 2008 72.65 73.79 70.51 73.74 220,351 +1.45(+2.00%)
Jun 04, 2008 71.60 73.07 71.53 72.30 241,702 +0.33(+0.47%)
Jun 03, 2008 73.37 73.37 71.93 71.96 392,016 -1.63(-2.21%)
Jun 02, 2008 72.66 73.72 72.54 73.59 416,325 +0.90(+1.24%)
May 30, 2008 72.72 73.21 72.01 72.69 238,645 -0.01(-0.01%)
May 29, 2008 72.71 73.17 72.28 72.70 173,439 +0.05(+0.07%)
May 28, 2008 72.07 72.72 71.89 72.65 122,720 +0.55(+0.76%)
May 27, 2008 69.26 72.52 69.26 72.10 157,316 -0.04(-0.06%)
May 26, 2008 73.30 73.41 71.97 72.14 0 +0.00(+0.00%)
May 23, 2008 73.30 73.41 71.97 72.14 177,059 -1.14(-1.55%)
May 22, 2008 73.56 73.88 72.61 73.28 222,183 -0.68(-0.92%)
May 21, 2008 74.44 75.67 73.85 73.96 230,009 -0.31(-0.42%)
May 20, 2008 73.72 74.70 73.72 74.27 190,652 +0.12(+0.17%)
May 19, 2008 73.72 74.95 73.69 74.14 246,082 +0.56(+0.77%)
May 16, 2008 73.07 74.23 73.07 73.58 177,314 +0.87(+1.20%)
May 15, 2008 71.65 73.11 71.56 72.71 342,217 +1.32(+1.84%)
May 14, 2008 71.03 73.03 71.03 71.39 515,921 +0.45(+0.63%)
May 13, 2008 71.35 72.19 70.75 70.94 434,858 -0.60(-0.85%)
May 12, 2008 71.46 71.65 70.66 71.55 159,208 +0.20(+0.29%)
May 09, 2008 70.36 71.34 70.13 71.34 136,107 +0.62(+0.88%)
May 08, 2008 69.97 70.98 69.97 70.72 392,581 +0.62(+0.89%)
May 07, 2008 69.33 70.53 69.15 70.10 352,693 +0.87(+1.26%)
May 06, 2008 68.34 70.04 68.09 69.23 463,904 +0.65(+0.95%)
May 05, 2008 70.82 71.05 68.53 68.57 674,699 -2.57(-3.62%)
May 02, 2008 70.64 71.25 70.38 71.15 290,380 +0.93(+1.33%)
May 01, 2008 70.01 70.58 69.56 70.22 469,184 +0.69(+0.99%)
Apr 30, 2008 69.41 70.03 69.17 69.53 285,241 +0.52(+0.76%)
Apr 29, 2008 69.14 69.37 68.74 69.01 275,410 -0.96(-1.37%)
Apr 28, 2008 69.56 70.19 69.28 69.96 301,807 +0.13(+0.19%)
Apr 25, 2008 69.73 70.37 69.18 69.83 277,304 +0.40(+0.58%)
Apr 24, 2008 68.69 69.62 67.66 69.43 488,113 -0.32(-0.46%)
Apr 23, 2008 70.75 70.97 69.45 69.75 323,508 -1.24(-1.75%)
Apr 22, 2008 72.50 72.59 70.43 70.99 233,335 -1.73(-2.38%)
Apr 21, 2008 72.94 73.26 72.09 72.72 200,409 -0.40(-0.55%)
Apr 18, 2008 72.85 73.34 72.06 73.12 251,066 +1.23(+1.72%)
Apr 17, 2008 71.51 71.96 71.33 71.89 347,867 +0.24(+0.33%)
Apr 16, 2008 69.91 71.66 69.71 71.65 330,565 +1.99(+2.86%)
Apr 15, 2008 69.52 69.83 69.31 69.66 260,167 +0.36(+0.52%)
Apr 14, 2008 68.21 69.56 68.21 69.30 217,004 +1.09(+1.59%)
Apr 11, 2008 68.65 68.85 67.82 68.21 265,138 -0.83(-1.20%)
Apr 10, 2008 69.36 69.41 67.98 69.04 282,765 +0.05(+0.07%)
Apr 09, 2008 68.70 69.77 68.70 68.99 328,913 +0.06(+0.08%)
Apr 08, 2008 69.63 70.31 68.52 68.93 387,669 -0.69(-1.00%)
Apr 07, 2008 70.63 70.63 69.33 69.63 313,757 +0.03(+0.05%)
Apr 04, 2008 69.57 69.88 69.22 69.59 195,120 -0.13(-0.19%)
Apr 03, 2008 68.92 70.13 68.77 69.73 466,681 +0.16(+0.22%)
Apr 02, 2008 69.28 69.84 68.34 69.57 425,263 +0.17(+0.25%)
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.