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

Synchronoss Technologies Inc (NQ: SNCR )

13.38 +0.67 (+5.24%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 68.13 70.29 67.05 69.93 21,224 +1.26(+1.83%)
Oct 30, 2008 67.50 69.30 66.51 68.67 21,105 +3.69(+5.68%)
Oct 29, 2008 64.35 68.40 61.29 64.98 22,189 +0.81(+1.26%)
Oct 28, 2008 59.31 64.35 58.05 64.17 38,037 +6.30(+10.89%)
Oct 27, 2008 61.38 63.27 57.87 57.87 22,141 -4.50(-7.22%)
Oct 24, 2008 62.10 66.15 58.86 62.37 27,371 -4.59(-6.85%)
Oct 23, 2008 66.87 69.93 63.90 66.96 28,768 +0.00(+0.00%)
Oct 22, 2008 72.45 74.34 64.98 66.96 54,962 -5.67(-7.81%)
Oct 21, 2008 76.50 76.50 72.63 72.63 28,767 -4.23(-5.50%)
Oct 20, 2008 74.97 78.03 74.88 76.86 47,274 +3.24(+4.40%)
Oct 17, 2008 71.91 79.65 71.19 73.62 38,077 -0.81(-1.09%)
Oct 16, 2008 65.88 74.52 65.88 74.43 46,033 +8.73(+13.29%)
Oct 15, 2008 73.53 76.23 65.34 65.70 20,866 -8.91(-11.94%)
Oct 14, 2008 79.65 80.64 72.18 74.61 42,958 -2.43(-3.15%)
Oct 13, 2008 64.44 77.31 64.26 77.04 48,491 +14.76(+23.70%)
Oct 10, 2008 59.85 62.82 56.52 62.28 66,800 +0.54(+0.87%)
Oct 09, 2008 69.57 71.42 61.74 61.74 27,541 -6.30(-9.26%)
Oct 08, 2008 66.42 71.91 65.07 68.04 60,365 -0.45(-0.66%)
Oct 07, 2008 72.90 74.25 67.95 68.49 58,659 -4.14(-5.70%)
Oct 06, 2008 73.53 73.53 63.54 72.63 106,967 -1.35(-1.82%)
Oct 03, 2008 75.51 79.56 73.89 73.98 93,302 +0.09(+0.12%)
Oct 02, 2008 80.19 81.00 71.82 73.89 70,205 -7.02(-8.68%)
Oct 01, 2008 84.15 84.69 80.82 80.91 58,796 -3.78(-4.46%)
Sep 30, 2008 85.68 87.21 83.43 84.69 44,261 +0.18(+0.21%)
Sep 29, 2008 90.36 95.31 75.78 84.51 34,606 -8.64(-9.28%)
Sep 26, 2008 92.79 94.95 90.63 93.15 58,270 -0.81(-0.86%)
Sep 25, 2008 95.04 96.30 93.33 93.96 19,794 -1.08(-1.14%)
Sep 24, 2008 98.19 98.91 94.14 95.04 22,263 -2.70(-2.76%)
Sep 23, 2008 101.25 104.40 97.65 97.74 49,703 -2.61(-2.60%)
Sep 22, 2008 110.16 110.70 100.08 100.35 48,831 -8.46(-7.78%)
Sep 19, 2008 105.21 114.66 105.21 108.81 83,293 +8.64(+8.63%)
Sep 18, 2008 96.30 101.70 95.67 100.17 66,743 +5.76(+6.10%)
Sep 17, 2008 98.64 98.73 92.34 94.41 34,235 -3.87(-3.94%)
Sep 16, 2008 91.62 98.55 90.00 98.28 61,871 +3.42(+3.61%)
Sep 15, 2008 96.75 99.54 94.41 94.86 33,077 -3.96(-4.01%)
Sep 12, 2008 99.27 101.43 97.65 98.82 62,803 -1.35(-1.35%)
Sep 11, 2008 101.52 102.83 98.19 100.17 57,578 -3.42(-3.30%)
Sep 10, 2008 102.51 105.39 99.36 103.59 74,761 +2.61(+2.58%)
Sep 09, 2008 103.95 107.46 98.01 100.98 104,128 -2.97(-2.86%)
Sep 08, 2008 106.47 108.00 101.52 103.95 205,510 -1.44(-1.37%)
Sep 05, 2008 104.94 106.42 104.67 105.39 75,344 +0.27(+0.26%)
Sep 04, 2008 114.75 114.75 105.12 105.12 80,108 -10.80(-9.32%)
Sep 03, 2008 117.00 117.09 113.67 115.92 34,734 -1.62(-1.38%)
Sep 02, 2008 116.91 120.15 115.83 117.54 65,472 +3.60(+3.16%)
Aug 29, 2008 114.75 114.93 110.79 113.94 29,567 -1.62(-1.40%)
Aug 28, 2008 114.30 117.00 113.67 115.56 26,258 +1.26(+1.10%)
Aug 27, 2008 116.01 118.08 113.04 114.30 33,033 -1.80(-1.55%)
Aug 26, 2008 116.28 117.27 112.59 116.10 25,255 +0.27(+0.23%)
Aug 25, 2008 116.73 119.43 115.20 115.83 37,342 -1.62(-1.38%)
Aug 22, 2008 117.36 119.97 115.65 117.45 26,877 +1.62(+1.40%)
Aug 21, 2008 116.10 118.17 113.76 115.83 23,154 -1.08(-0.92%)
Aug 20, 2008 115.83 120.06 114.21 116.91 30,809 +1.53(+1.33%)
Aug 19, 2008 122.13 123.48 114.12 115.38 47,146 -8.10(-6.56%)
Aug 18, 2008 119.97 125.82 119.34 123.48 55,090 +3.51(+2.93%)
Aug 15, 2008 121.50 123.12 118.80 119.97 35,622 +0.09(+0.08%)
Aug 14, 2008 117.45 123.48 117.45 119.88 35,467 +0.90(+0.76%)
Aug 13, 2008 117.36 122.94 117.36 118.98 61,702 +0.00(+0.00%)
Aug 12, 2008 114.75 120.51 112.83 118.98 55,661 +4.41(+3.85%)
Aug 11, 2008 104.76 114.93 104.76 114.57 104,858 +9.00(+8.53%)
Aug 08, 2008 99.45 106.02 99.18 105.57 83,769 +6.48(+6.54%)
Aug 07, 2008 101.34 106.38 98.73 99.09 101,319 -3.24(-3.17%)
Aug 06, 2008 90.18 104.49 88.47 102.33 307,086 -8.82(-7.94%)
Aug 05, 2008 110.25 111.60 105.21 111.15 113,091 +1.62(+1.48%)
Aug 04, 2008 110.52 111.33 105.75 109.53 72,812 -2.16(-1.93%)
Aug 01, 2008 106.02 112.50 104.58 111.69 35,922 +6.21(+5.89%)
Jul 31, 2008 105.30 108.99 104.58 105.48 31,618 -1.71(-1.60%)
Jul 30, 2008 108.18 109.80 104.67 107.19 24,933 -0.81(-0.75%)
Jul 29, 2008 108.00 108.18 99.81 108.00 43,526 +8.10(+8.11%)
Jul 28, 2008 103.86 106.20 99.00 99.90 45,782 -4.50(-4.31%)
Jul 25, 2008 104.13 106.29 102.60 104.40 55,128 +1.98(+1.93%)
Jul 24, 2008 110.79 111.78 102.15 102.42 45,083 -7.83(-7.10%)
Jul 23, 2008 101.88 111.87 101.79 110.25 92,708 +8.10(+7.93%)
Jul 22, 2008 99.45 103.05 99.00 102.15 85,321 +1.17(+1.16%)
Jul 21, 2008 98.55 102.78 98.01 100.98 74,780 +2.88(+2.94%)
Jul 18, 2008 98.91 99.00 95.40 98.10 42,368 -0.81(-0.82%)
Jul 17, 2008 96.30 99.00 93.96 98.91 45,631 +2.97(+3.10%)
Jul 16, 2008 94.32 96.75 91.62 95.94 98,009 +1.80(+1.91%)
Jul 15, 2008 90.63 96.66 89.10 94.14 92,581 +2.16(+2.35%)
Jul 14, 2008 90.81 92.79 88.92 91.98 107,290 +1.89(+2.10%)
Jul 11, 2008 80.73 92.25 77.40 90.09 194,427 +8.10(+9.88%)
Jul 10, 2008 79.65 83.97 79.65 81.99 58,714 +2.43(+3.05%)
Jul 09, 2008 81.18 83.07 79.47 79.56 73,750 -1.80(-2.21%)
Jul 08, 2008 76.50 81.36 75.06 81.36 43,070 +4.95(+6.48%)
Jul 07, 2008 77.22 78.57 75.60 76.41 79,194 -0.18(-0.24%)
Jul 04, 2008 77.67 77.67 73.62 76.59 59,834 +0.00(+0.00%)
Jul 03, 2008 77.67 77.67 73.62 76.59 59,834 -0.63(-0.82%)
Jul 02, 2008 81.72 82.17 76.41 77.22 75,362 -4.41(-5.40%)
Jul 01, 2008 80.10 81.90 78.30 81.63 117,981 +0.36(+0.44%)
Jun 30, 2008 81.90 84.60 80.37 81.27 78,410 -0.81(-0.99%)
Jun 27, 2008 82.89 84.60 80.55 82.08 132,471 -1.44(-1.72%)
Jun 26, 2008 89.19 90.00 82.89 83.52 91,271 -5.31(-5.98%)
Jun 25, 2008 90.00 90.45 87.03 88.83 89,634 -1.08(-1.20%)
Jun 24, 2008 90.45 92.07 88.38 89.91 110,081 -1.35(-1.48%)
Jun 23, 2008 96.57 97.65 90.90 91.26 70,386 -4.41(-4.61%)
Jun 20, 2008 102.06 102.60 94.68 95.67 111,388 -8.19(-7.89%)
Jun 19, 2008 93.06 103.86 90.18 103.86 248,890 +10.44(+11.18%)
Jun 18, 2008 95.13 95.62 92.70 93.42 120,485 -2.07(-2.17%)
Jun 17, 2008 99.36 100.89 95.31 95.49 124,701 -2.70(-2.75%)
Jun 16, 2008 98.10 99.50 96.75 98.19 83,023 +0.00(+0.00%)
Jun 13, 2008 96.84 98.64 94.50 98.19 113,851 +1.08(+1.11%)
Jun 12, 2008 95.85 99.72 95.85 97.11 136,814 +1.26(+1.31%)
Jun 11, 2008 98.82 99.63 93.42 95.85 355,718 -3.42(-3.45%)
Jun 10, 2008 101.25 113.22 96.84 99.27 753,741 -20.52(-17.13%)
Jun 09, 2008 132.39 134.46 119.52 119.79 266,287 -10.17(-7.83%)
Jun 06, 2008 128.97 134.91 126.09 129.96 210,279 +0.09(+0.07%)
Jun 05, 2008 124.38 130.95 123.66 129.87 145,358 +5.31(+4.26%)
Jun 04, 2008 120.96 125.82 120.96 124.56 125,174 +5.31(+4.45%)
Jun 03, 2008 119.34 123.21 118.80 119.25 124,685 +0.09(+0.08%)
Jun 02, 2008 118.98 122.85 117.99 119.16 102,733 -0.45(-0.38%)
May 30, 2008 119.16 120.15 117.09 119.61 51,771 +0.90(+0.76%)
May 29, 2008 119.16 121.05 117.00 118.71 80,050 -0.63(-0.53%)
May 28, 2008 117.00 119.34 114.84 119.34 113,389 +2.52(+2.16%)
May 27, 2008 109.44 117.72 109.44 116.82 182,476 +6.12(+5.53%)
May 26, 2008 111.69 111.69 108.72 110.70 74,985 +0.00(+0.00%)
May 23, 2008 111.69 111.69 108.72 110.70 74,874 -1.08(-0.97%)
May 22, 2008 108.00 113.76 107.55 111.78 150,136 +3.78(+3.50%)
May 21, 2008 111.69 113.04 108.00 108.00 100,352 -4.05(-3.61%)
May 20, 2008 112.50 113.67 109.08 112.05 112,561 -0.54(-0.48%)
May 19, 2008 111.60 115.20 110.70 112.59 159,013 +0.99(+0.89%)
May 16, 2008 111.42 112.59 108.00 111.60 156,163 +0.18(+0.16%)
May 15, 2008 107.19 111.42 107.10 111.42 180,421 +4.05(+3.77%)
May 14, 2008 110.88 113.22 107.19 107.37 193,331 -3.33(-3.01%)
May 13, 2008 110.88 113.31 108.00 110.70 253,352 -0.72(-0.65%)
May 12, 2008 115.56 115.65 110.25 111.42 242,595 -3.69(-3.21%)
May 09, 2008 114.57 116.91 111.24 115.11 390,880 +3.96(+3.56%)
May 08, 2008 116.46 116.46 109.80 111.15 459,798 -6.21(-5.29%)
May 07, 2008 123.66 124.92 113.40 117.36 2,346,018 -88.74(-43.06%)
May 06, 2008 206.82 211.32 203.58 206.10 457,422 -0.45(-0.22%)
May 05, 2008 208.71 208.71 204.75 206.55 96,986 +2.16(+1.06%)
May 02, 2008 207.00 209.25 198.72 204.39 54,834 +0.99(+0.49%)
May 01, 2008 188.19 205.02 180.18 203.40 96,857 +15.57(+8.29%)
Apr 30, 2008 185.40 194.94 184.14 187.83 90,159 +3.78(+2.05%)
Apr 29, 2008 187.02 189.18 181.35 184.05 41,782 -3.51(-1.87%)
Apr 28, 2008 189.63 193.14 184.95 187.56 84,361 -10.80(-5.44%)
Apr 25, 2008 205.11 205.11 194.49 198.36 41,247 -6.30(-3.08%)
Apr 24, 2008 207.27 211.50 199.17 204.66 52,612 -2.70(-1.30%)
Apr 23, 2008 207.00 211.82 204.75 207.36 67,380 +3.51(+1.72%)
Apr 22, 2008 203.85 205.83 191.25 203.85 92,925 -0.90(-0.44%)
Apr 21, 2008 188.91 207.27 184.50 204.75 72,391 +15.93(+8.44%)
Apr 18, 2008 188.55 192.51 187.11 188.82 44,928 +4.95(+2.69%)
Apr 17, 2008 182.07 185.04 175.50 183.87 31,063 +3.15(+1.74%)
Apr 16, 2008 176.22 184.09 175.05 180.72 39,165 +7.74(+4.47%)
Apr 15, 2008 174.78 177.21 171.90 172.98 30,568 -0.09(-0.05%)
Apr 14, 2008 175.68 178.74 170.10 173.07 51,811 -4.32(-2.44%)
Apr 11, 2008 177.84 187.92 177.39 177.39 57,508 -13.77(-7.20%)
Apr 10, 2008 180.72 191.70 180.00 191.16 54,633 +9.63(+5.30%)
Apr 09, 2008 185.31 185.58 180.09 181.53 78,611 -2.79(-1.51%)
Apr 08, 2008 180.00 188.46 180.00 184.32 32,288 +2.61(+1.44%)
Apr 07, 2008 179.37 186.12 176.76 181.71 50,007 +4.32(+2.44%)
Apr 04, 2008 180.63 183.24 175.95 177.39 62,825 -2.70(-1.50%)
Apr 03, 2008 189.54 192.87 175.68 180.09 100,368 -11.52(-6.01%)
Apr 02, 2008 198.00 200.79 189.45 191.61 55,670 -5.76(-2.92%)
Apr 01, 2008 184.32 198.81 182.43 197.37 99,246 +17.10(+9.49%)
Mar 31, 2008 177.21 191.79 177.03 180.27 60,551 +4.05(+2.30%)
Mar 28, 2008 183.78 186.21 175.68 176.22 29,885 -6.03(-3.31%)
Mar 27, 2008 188.10 188.55 181.53 182.25 58,740 -5.67(-3.02%)
Mar 26, 2008 183.15 188.46 179.82 187.92 52,185 +3.51(+1.90%)
Mar 25, 2008 173.25 188.01 170.01 184.41 90,368 +10.62(+6.11%)
Mar 24, 2008 166.14 175.95 166.14 173.79 60,656 +7.92(+4.77%)
Mar 21, 2008 157.23 167.04 154.80 165.87 94,193 +0.00(+0.00%)
Mar 20, 2008 157.23 167.04 154.80 165.87 94,110 +10.26(+6.59%)
Mar 19, 2008 160.83 167.49 155.25 155.61 78,695 -5.13(-3.19%)
Mar 18, 2008 149.49 160.74 148.50 160.74 74,875 +15.03(+10.32%)
Mar 17, 2008 144.36 151.11 141.84 145.71 55,842 -4.77(-3.17%)
Mar 14, 2008 159.30 160.20 147.87 150.48 62,749 -7.47(-4.73%)
Mar 13, 2008 151.20 159.93 147.06 157.95 76,410 +1.80(+1.15%)
Mar 12, 2008 152.55 161.01 151.56 156.15 80,324 +5.04(+3.34%)
Mar 11, 2008 145.44 152.46 145.44 151.11 86,797 +9.99(+7.08%)
Mar 10, 2008 145.80 147.69 140.22 141.12 66,893 -3.69(-2.55%)
Mar 07, 2008 144.90 152.64 141.84 144.81 68,772 -3.06(-2.07%)
Mar 06, 2008 157.05 159.30 147.51 147.87 131,176 -10.17(-6.44%)
Mar 05, 2008 142.74 158.49 142.74 158.04 140,757 +15.66(+11.00%)
Mar 04, 2008 136.44 143.28 136.35 142.38 133,796 +3.24(+2.33%)
Mar 03, 2008 144.27 145.35 137.88 139.14 103,316 -5.58(-3.86%)
Feb 29, 2008 147.60 149.04 143.64 144.72 97,287 -4.32(-2.90%)
Feb 28, 2008 149.13 153.09 145.98 149.04 112,277 +2.61(+1.78%)
Feb 27, 2008 153.00 153.81 145.71 146.43 146,857 -7.47(-4.85%)
Feb 26, 2008 153.00 156.51 152.46 153.90 92,433 -0.72(-0.47%)
Feb 25, 2008 162.45 163.08 153.90 154.62 109,111 -7.83(-4.82%)
Feb 22, 2008 153.45 163.80 151.92 162.45 146,207 +7.47(+4.82%)
Feb 21, 2008 164.16 165.33 153.63 154.98 110,709 -8.19(-5.02%)
Feb 20, 2008 166.68 167.94 159.30 163.17 98,739 -4.77(-2.84%)
Feb 19, 2008 171.36 174.24 166.95 167.94 117,470 +0.00(+0.00%)
Feb 18, 2008 170.01 171.18 165.12 167.94 100,709 +0.00(+0.00%)
Feb 15, 2008 170.01 171.18 165.12 167.94 100,709 -3.06(-1.79%)
Feb 14, 2008 173.16 175.05 169.20 171.00 125,590 -1.62(-0.94%)
Feb 13, 2008 172.80 177.12 168.66 172.62 117,462 +2.07(+1.21%)
Feb 12, 2008 179.10 182.03 169.02 170.55 120,222 -0.63(-0.37%)
Feb 11, 2008 173.70 173.70 167.67 171.18 104,130 +0.18(+0.11%)
Feb 08, 2008 172.44 174.60 168.93 171.00 145,447 -0.09(-0.05%)
Feb 07, 2008 173.25 176.40 166.95 171.09 211,606 -5.22(-2.96%)
Feb 06, 2008 183.24 185.31 175.50 176.31 107,654 -5.58(-3.07%)
Feb 05, 2008 189.00 204.30 179.73 181.89 403,780 -29.16(-13.82%)
Feb 04, 2008 212.13 226.71 209.88 211.05 228,899 +6.75(+3.30%)
Feb 01, 2008 198.00 208.08 193.95 204.30 84,571 +12.60(+6.57%)
Jan 31, 2008 184.50 196.29 182.43 191.70 75,563 +2.34(+1.24%)
Jan 30, 2008 193.05 198.99 189.18 189.36 80,340 -5.49(-2.82%)
Jan 29, 2008 195.39 200.61 191.88 194.85 82,251 +1.44(+0.74%)
Jan 28, 2008 200.97 206.10 190.26 193.41 156,843 -7.20(-3.59%)
Jan 25, 2008 218.43 221.85 197.64 200.61 258,882 -6.57(-3.17%)
Jan 24, 2008 196.83 234.90 193.59 207.18 296,407 +15.75(+8.23%)
Jan 23, 2008 176.85 196.20 166.05 191.43 250,421 -2.16(-1.12%)
Jan 22, 2008 171.54 199.26 171.00 193.59 129,981 +1.71(+0.89%)
Jan 21, 2008 206.37 211.41 189.27 191.88 127,927 +0.00(+0.00%)
Jan 18, 2008 206.37 211.41 189.27 191.88 127,927 -11.88(-5.83%)
Jan 17, 2008 204.03 218.16 200.25 203.76 152,944 -0.09(-0.04%)
Jan 16, 2008 215.46 225.00 196.29 203.85 290,349 -18.81(-8.45%)
Jan 15, 2008 236.97 240.12 221.94 222.66 136,854 -18.09(-7.51%)
Jan 14, 2008 247.86 253.35 236.25 240.75 88,145 -2.97(-1.22%)
Jan 11, 2008 239.40 251.28 234.99 243.72 113,380 +1.80(+0.74%)
Jan 10, 2008 236.61 243.90 226.35 241.92 154,281 -2.88(-1.18%)
Jan 09, 2008 247.95 253.71 218.70 244.80 215,239 -6.48(-2.58%)
Jan 08, 2008 276.30 286.74 250.29 251.28 162,843 -25.02(-9.06%)
Jan 07, 2008 306.00 308.79 271.26 276.30 130,616 -24.49(-8.14%)
Jan 04, 2008 316.53 318.60 299.70 300.79 113,277 -28.70(-8.71%)
Jan 03, 2008 321.12 339.75 319.77 329.49 75,696 +8.91(+2.78%)
Jan 02, 2008 327.78 334.62 312.84 320.58 89,546 +1.62(+0.51%)
Jan 01, 2008 321.75 325.17 317.34 318.96 33,894 +0.00(+0.00%)
Dec 31, 2007 321.75 325.17 317.34 318.96 33,894 -4.14(-1.28%)
Dec 28, 2007 328.86 336.15 321.75 323.10 39,383 -5.76(-1.75%)
Dec 27, 2007 333.45 342.00 328.68 328.86 40,881 -13.14(-3.84%)
Dec 26, 2007 336.78 344.79 331.29 342.00 38,384 +1.35(+0.40%)
Dec 24, 2007 335.16 346.59 334.98 340.65 35,848 +5.49(+1.64%)
Dec 21, 2007 344.34 351.90 334.26 335.16 127,418 +4.59(+1.39%)
Dec 20, 2007 318.96 333.27 310.50 330.57 170,924 +37.89(+12.95%)
Dec 19, 2007 295.29 306.36 288.00 292.68 76,726 -7.20(-2.40%)
Dec 18, 2007 288.00 304.29 283.05 299.88 132,532 +21.15(+7.59%)
Dec 17, 2007 306.18 312.12 277.92 278.73 157,670 -30.87(-9.97%)
Dec 14, 2007 326.70 330.93 308.25 309.60 109,338 -23.67(-7.10%)
Dec 13, 2007 337.86 343.80 327.89 333.27 87,037 -8.73(-2.55%)
Dec 12, 2007 380.70 380.70 339.30 342.00 153,991 -7.11(-2.04%)
Dec 11, 2007 357.30 382.32 345.60 349.11 248,744 +8.55(+2.51%)
Dec 10, 2007 329.58 345.24 328.59 340.56 70,517 +13.41(+4.10%)
Dec 07, 2007 341.55 342.00 324.92 327.15 51,632 -9.18(-2.73%)
Dec 06, 2007 322.20 339.12 321.84 336.33 103,722 +14.40(+4.47%)
Dec 05, 2007 332.28 339.57 318.42 321.93 79,624 -2.97(-0.91%)
Dec 04, 2007 326.70 329.13 320.04 324.90 92,469 -3.33(-1.01%)
Dec 03, 2007 318.51 336.33 305.28 328.23 170,859 +31.95(+10.78%)
Nov 30, 2007 315.09 320.94 294.84 296.28 96,482 -11.88(-3.86%)
Nov 29, 2007 300.06 312.57 294.03 308.16 104,294 +8.01(+2.67%)
Nov 28, 2007 270.00 301.32 268.47 300.15 127,477 +33.12(+12.40%)
Nov 27, 2007 275.67 276.57 262.53 267.03 79,684 +0.36(+0.13%)
Nov 26, 2007 268.83 278.10 266.22 266.67 72,042 -0.09(-0.03%)
Nov 23, 2007 265.14 269.28 262.80 266.76 14,657 +4.23(+1.61%)
Nov 21, 2007 265.41 267.39 254.16 262.53 48,789 -6.30(-2.34%)
Nov 20, 2007 264.15 278.37 261.72 268.83 74,269 +3.33(+1.25%)
Nov 19, 2007 267.21 274.23 257.13 265.50 84,278 -4.86(-1.80%)
Nov 16, 2007 280.98 292.14 265.50 270.36 100,885 -8.37(-3.00%)
Nov 15, 2007 290.70 300.89 273.33 278.73 78,325 -16.92(-5.72%)
Nov 14, 2007 313.74 317.70 295.11 295.65 103,466 -7.47(-2.46%)
Nov 13, 2007 272.70 306.27 272.70 303.12 120,610 +32.76(+12.12%)
Nov 12, 2007 288.00 289.35 267.57 270.36 165,785 -20.43(-7.03%)
Nov 09, 2007 317.70 327.60 287.10 290.79 182,486 -46.53(-13.79%)
Nov 08, 2007 361.08 363.51 326.70 337.32 87,714 -20.34(-5.69%)
Nov 07, 2007 376.65 381.24 355.77 357.66 66,563 -19.44(-5.16%)
Nov 06, 2007 368.82 378.81 361.53 377.10 92,741 +25.11(+7.13%)
Nov 05, 2007 338.67 358.74 335.52 351.99 64,496 +4.59(+1.32%)
Nov 02, 2007 347.76 354.78 340.20 347.40 51,099 -0.18(-0.05%)
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.