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

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 4.439 4.466 4.398 4.438 43,223,512 -0.00(-0.04%)
Feb 27, 2006 4.401 4.466 4.393 4.439 30,231,966 +0.06(+1.32%)
Feb 24, 2006 4.375 4.395 4.342 4.381 25,345,300 -0.01(-0.23%)
Feb 23, 2006 4.367 4.431 4.345 4.391 26,721,348 +0.00(+0.11%)
Feb 22, 2006 4.355 4.448 4.350 4.386 34,664,188 +0.04(+1.03%)
Feb 21, 2006 4.352 4.363 4.300 4.342 37,791,428 -0.01(-0.23%)
Feb 17, 2006 4.385 4.396 4.350 4.352 26,397,944 -0.03(-0.75%)
Feb 16, 2006 4.390 4.400 4.362 4.385 24,513,224 -0.00(-0.11%)
Feb 15, 2006 4.385 4.418 4.365 4.390 23,339,876 -0.00(-0.04%)
Feb 14, 2006 4.353 4.411 4.333 4.391 38,819,308 +0.06(+1.34%)
Feb 13, 2006 4.385 4.385 4.320 4.333 47,935,108 -0.06(-1.32%)
Feb 10, 2006 4.358 4.416 4.325 4.391 47,587,436 -0.01(-0.23%)
Feb 09, 2006 4.476 4.491 4.395 4.401 40,374,424 -0.07(-1.52%)
Feb 08, 2006 4.444 4.477 4.419 4.469 31,489,184 +0.03(+0.67%)
Feb 07, 2006 4.448 4.472 4.419 4.439 42,265,008 -0.02(-0.37%)
Feb 06, 2006 4.494 4.634 4.444 4.456 61,459,756 -0.02(-0.52%)
Feb 03, 2006 4.434 4.514 4.426 4.479 67,879,744 +0.01(+0.22%)
Feb 02, 2006 4.548 4.565 4.451 4.469 85,832,176 -0.16(-3.47%)
Feb 01, 2006 4.563 4.658 4.550 4.630 56,546,860 +0.03(+0.61%)
Jan 31, 2006 4.611 4.638 4.585 4.601 40,940,376 +0.00(+0.04%)
Jan 30, 2006 4.689 4.689 4.591 4.600 34,419,240 -0.07(-1.56%)
Jan 27, 2006 4.615 4.706 4.585 4.673 32,845,930 +0.05(+1.07%)
Jan 26, 2006 4.547 4.638 4.520 4.623 37,626,392 +0.11(+2.42%)
Jan 25, 2006 4.537 4.553 4.484 4.514 35,250,612 -0.04(-0.80%)
Jan 24, 2006 4.544 4.563 4.484 4.550 40,038,348 +0.00(+0.07%)
Jan 23, 2006 4.590 4.615 4.540 4.547 42,880,568 -0.04(-0.97%)
Jan 20, 2006 4.625 4.653 4.573 4.591 62,676,088 -0.07(-1.52%)
Jan 19, 2006 4.663 4.694 4.615 4.663 42,991,756 +0.00(+0.00%)
Jan 18, 2006 4.646 4.679 4.610 4.663 42,454,868 +0.01(+0.32%)
Jan 17, 2006 4.588 4.663 4.573 4.648 38,247,196 +0.02(+0.54%)
Jan 13, 2006 4.608 4.631 4.560 4.623 41,462,280 +0.02(+0.43%)
Jan 12, 2006 4.529 4.620 4.527 4.603 39,557,636 +0.05(+1.20%)
Jan 11, 2006 4.537 4.565 4.505 4.548 32,314,186 +0.01(+0.33%)
Jan 10, 2006 4.509 4.535 4.484 4.534 41,326,900 -0.01(-0.15%)
Jan 09, 2006 4.486 4.547 4.441 4.540 44,322,808 +0.03(+0.62%)
Jan 06, 2006 4.406 4.529 4.370 4.512 39,593,512 +0.14(+3.26%)
Jan 05, 2006 4.363 4.406 4.348 4.370 29,976,456 +0.01(+0.15%)
Jan 04, 2006 4.322 4.423 4.284 4.363 45,002,152 +0.02(+0.57%)
Jan 03, 2006 4.309 4.353 4.193 4.338 44,021,572 +0.05(+1.20%)
Dec 30, 2005 4.304 4.327 4.267 4.287 39,202,584 -0.03(-0.69%)
Dec 29, 2005 4.329 4.353 4.315 4.317 23,966,622 -0.01(-0.27%)
Dec 28, 2005 4.333 4.353 4.324 4.329 28,646,658 -0.01(-0.27%)
Dec 27, 2005 4.413 4.426 4.332 4.340 40,909,920 -0.05(-1.13%)
Dec 23, 2005 4.395 4.436 4.370 4.390 21,958,736 +0.01(+0.30%)
Dec 22, 2005 4.347 4.385 4.322 4.376 42,412,616 +0.03(+0.65%)
Dec 21, 2005 4.395 4.421 4.302 4.348 53,047,656 -0.04(-1.02%)
Dec 20, 2005 4.400 4.421 4.372 4.393 32,386,460 -0.01(-0.26%)
Dec 19, 2005 4.438 4.462 4.400 4.405 44,011,296 -0.03(-0.75%)
Dec 16, 2005 4.438 4.467 4.418 4.438 70,225,728 -0.01(-0.22%)
Dec 15, 2005 4.401 4.466 4.357 4.448 43,503,360 +0.05(+1.05%)
Dec 14, 2005 4.380 4.438 4.358 4.401 36,706,896 -0.00(-0.04%)
Dec 13, 2005 4.378 4.428 4.362 4.403 41,594,924 +0.00(+0.11%)
Dec 12, 2005 4.443 4.449 4.391 4.398 29,878,986 -0.04(-0.86%)
Dec 09, 2005 4.458 4.464 4.395 4.436 36,714,476 -0.02(-0.37%)
Dec 08, 2005 4.499 4.502 4.408 4.453 57,288,180 -0.03(-0.66%)
Dec 07, 2005 4.482 4.512 4.453 4.482 40,316,524 -0.01(-0.15%)
Dec 06, 2005 4.486 4.520 4.416 4.489 62,052,968 +0.01(+0.33%)
Dec 05, 2005 4.494 4.496 4.459 4.474 43,187,260 -0.02(-0.41%)
Dec 02, 2005 4.449 4.494 4.433 4.492 42,671,540 +0.04(+0.82%)
Dec 01, 2005 4.388 4.469 4.383 4.456 56,623,092 +0.09(+2.05%)
Nov 30, 2005 4.411 4.419 4.332 4.367 71,338,752 -0.06(-1.31%)
Nov 29, 2005 4.466 4.535 4.418 4.424 65,497,496 -0.05(-1.22%)
Nov 28, 2005 4.517 4.540 4.476 4.479 40,739,896 -0.05(-1.13%)
Nov 25, 2005 4.505 4.548 4.502 4.530 11,091,148 +0.03(+0.62%)
Nov 23, 2005 4.456 4.525 4.439 4.502 25,347,884 +0.02(+0.44%)
Nov 22, 2005 4.482 4.519 4.458 4.482 33,327,960 -0.00(-0.11%)
Nov 21, 2005 4.431 4.537 4.419 4.487 58,454,672 +0.03(+0.78%)
Nov 18, 2005 4.410 4.471 4.330 4.453 71,523,216 +0.09(+2.12%)
Nov 17, 2005 4.312 4.363 4.309 4.360 56,853,588 +0.04(+1.00%)
Nov 16, 2005 4.372 4.388 4.309 4.317 55,433,932 -0.06(-1.40%)
Nov 15, 2005 4.390 4.419 4.363 4.378 47,222,268 -0.02(-0.45%)
Nov 14, 2005 4.446 4.456 4.380 4.398 41,430,040 -0.06(-1.26%)
Nov 11, 2005 4.532 4.587 4.446 4.454 38,837,528 -0.07(-1.54%)
Nov 10, 2005 4.401 4.530 4.400 4.524 59,434,580 +0.12(+2.78%)
Nov 09, 2005 4.342 4.428 4.335 4.401 38,134,752 +0.04(+0.95%)
Nov 08, 2005 4.347 4.390 4.333 4.360 57,862,356 -0.02(-0.38%)
Nov 07, 2005 4.474 4.489 4.363 4.376 64,328,972 -0.11(-2.51%)
Nov 04, 2005 4.524 4.545 4.466 4.489 60,769,776 -0.04(-0.80%)
Nov 03, 2005 4.563 4.608 4.486 4.525 131,853,432 -0.24(-5.00%)
Nov 02, 2005 4.669 4.797 4.664 4.763 64,492,028 +0.12(+2.49%)
Nov 01, 2005 4.588 4.679 4.588 4.648 40,585,448 +0.05(+1.04%)
Oct 31, 2005 4.552 4.648 4.552 4.600 38,360,348 +0.04(+0.87%)
Oct 28, 2005 4.515 4.575 4.489 4.560 35,727,328 +0.09(+2.11%)
Oct 27, 2005 4.548 4.593 4.466 4.466 27,442,086 -0.10(-2.28%)
Oct 26, 2005 4.598 4.618 4.560 4.570 40,400,080 -0.03(-0.75%)
Oct 25, 2005 4.562 4.646 4.557 4.605 44,276,880 +0.02(+0.51%)
Oct 24, 2005 4.487 4.590 4.486 4.582 35,814,664 +0.10(+2.33%)
Oct 21, 2005 4.596 4.598 4.476 4.477 57,177,036 -0.06(-1.42%)
Oct 20, 2005 4.578 4.658 4.524 4.542 46,642,744 -0.04(-0.83%)
Oct 19, 2005 4.464 4.580 4.434 4.580 62,745,676 +0.15(+3.36%)
Oct 18, 2005 4.489 4.509 4.431 4.431 33,554,296 -0.06(-1.33%)
Oct 17, 2005 4.509 4.532 4.469 4.491 34,269,412 -0.02(-0.55%)
Oct 14, 2005 4.515 4.570 4.501 4.515 48,391,892 +0.02(+0.37%)
Oct 13, 2005 4.600 4.618 4.497 4.499 64,343,824 -0.12(-2.58%)
Oct 12, 2005 4.664 4.750 4.613 4.618 44,025,436 -0.07(-1.41%)
Oct 11, 2005 4.692 4.739 4.668 4.684 36,746,784 -0.01(-0.28%)
Oct 10, 2005 4.674 4.745 4.668 4.697 28,652,172 +0.02(+0.35%)
Oct 07, 2005 4.702 4.729 4.669 4.681 38,405,948 -0.02(-0.49%)
Oct 06, 2005 4.666 4.755 4.656 4.704 52,265,968 +0.04(+0.89%)
Oct 05, 2005 4.734 4.744 4.663 4.663 33,307,250 -0.08(-1.64%)
Oct 04, 2005 4.785 4.815 4.735 4.740 28,236,814 -0.05(-0.97%)
Oct 03, 2005 4.836 4.853 4.787 4.787 34,426,784 -0.07(-1.50%)
Sep 30, 2005 4.846 4.879 4.787 4.859 30,405,918 +0.01(+0.31%)
Sep 29, 2005 4.793 4.873 4.783 4.845 42,673,528 +0.04(+0.90%)
Sep 28, 2005 4.826 4.840 4.780 4.802 29,094,604 +0.00(+0.07%)
Sep 27, 2005 4.808 4.853 4.798 4.798 34,777,820 -0.01(-0.21%)
Sep 26, 2005 4.798 4.863 4.782 4.808 40,717,512 +0.01(+0.28%)
Sep 23, 2005 4.795 4.813 4.754 4.795 38,353,076 +0.03(+0.56%)
Sep 22, 2005 4.768 4.826 4.737 4.768 43,914,452 -0.04(-0.76%)
Sep 21, 2005 4.830 4.854 4.798 4.805 45,169,936 -0.04(-0.89%)
Sep 20, 2005 4.932 4.944 4.848 4.848 40,617,792 -0.08(-1.58%)
Sep 19, 2005 4.969 5.002 4.902 4.926 34,036,280 -0.08(-1.55%)
Sep 16, 2005 4.937 5.003 4.921 5.003 71,159,688 +0.08(+1.68%)
Sep 15, 2005 4.922 4.955 4.912 4.921 27,416,676 -0.01(-0.17%)
Sep 14, 2005 4.929 4.955 4.914 4.929 33,381,466 -0.01(-0.27%)
Sep 13, 2005 4.931 4.964 4.921 4.942 40,670,668 -0.02(-0.37%)
Sep 12, 2005 4.990 5.017 4.952 4.960 34,150,560 -0.05(-0.93%)
Sep 09, 2005 4.998 5.030 4.967 5.007 32,561,410 +0.01(+0.30%)
Sep 08, 2005 5.084 5.088 4.988 4.992 34,557,776 -0.05(-1.05%)
Sep 07, 2005 5.053 5.076 5.028 5.045 33,033,162 -0.03(-0.62%)
Sep 06, 2005 5.026 5.084 5.023 5.076 24,868,736 +0.06(+1.12%)
Sep 02, 2005 5.028 5.058 5.008 5.020 19,408,328 -0.00(-0.03%)
Sep 01, 2005 5.076 5.086 5.013 5.022 36,698,900 -0.06(-1.24%)
Aug 31, 2005 5.076 5.106 5.038 5.084 29,557,736 -0.01(-0.13%)
Aug 30, 2005 5.091 5.126 5.081 5.091 25,470,806 -0.02(-0.39%)
Aug 29, 2005 5.106 5.139 5.091 5.111 17,972,150 -0.01(-0.13%)
Aug 26, 2005 5.112 5.160 5.084 5.117 19,721,582 -0.02(-0.42%)
Aug 25, 2005 5.151 5.157 5.101 5.139 21,214,416 +0.00(+0.10%)
Aug 24, 2005 5.177 5.223 5.131 5.134 25,914,146 -0.04(-0.80%)
Aug 23, 2005 5.142 5.238 5.127 5.175 24,362,404 -0.03(-0.67%)
Aug 22, 2005 5.208 5.250 5.165 5.210 23,190,064 +0.02(+0.41%)
Aug 19, 2005 5.202 5.208 5.155 5.189 31,914,354 -0.01(-0.25%)
Aug 18, 2005 5.218 5.250 5.192 5.202 23,142,754 -0.02(-0.44%)
Aug 17, 2005 5.232 5.261 5.208 5.225 33,769,228 +0.01(+0.22%)
Aug 16, 2005 5.294 5.321 5.210 5.213 33,942,984 -0.10(-1.81%)
Aug 15, 2005 5.279 5.344 5.273 5.309 19,240,198 +0.02(+0.34%)
Aug 12, 2005 5.265 5.294 5.260 5.291 27,159,460 +0.00(+0.09%)
Aug 11, 2005 5.267 5.318 5.263 5.286 29,143,880 +0.00(+0.09%)
Aug 10, 2005 5.268 5.306 5.256 5.281 42,319,988 +0.02(+0.41%)
Aug 09, 2005 5.251 5.268 5.228 5.260 29,500,516 +0.04(+0.86%)
Aug 08, 2005 5.208 5.246 5.185 5.215 32,416,338 +0.03(+0.57%)
Aug 05, 2005 5.184 5.222 5.170 5.185 35,563,664 +0.00(+0.06%)
Aug 04, 2005 5.091 5.218 5.091 5.182 34,761,172 +0.06(+1.10%)
Aug 03, 2005 5.127 5.139 5.104 5.126 31,541,038 -0.00(-0.03%)
Aug 02, 2005 5.152 5.164 5.098 5.127 49,238,616 +0.06(+1.27%)
Aug 01, 2005 5.061 5.093 5.056 5.063 41,426,896 -0.02(-0.39%)
Jul 29, 2005 5.155 5.172 5.078 5.083 35,009,472 -0.09(-1.76%)
Jul 28, 2005 5.141 5.187 5.116 5.174 26,195,992 +0.04(+0.81%)
Jul 27, 2005 5.104 5.147 5.061 5.132 28,823,302 +0.03(+0.58%)
Jul 26, 2005 5.048 5.119 5.045 5.103 33,503,672 +0.06(+1.11%)
Jul 25, 2005 5.010 5.081 5.010 5.046 27,945,106 +0.01(+0.23%)
Jul 22, 2005 4.965 5.041 4.964 5.035 37,804,272 +0.06(+1.20%)
Jul 21, 2005 4.987 4.992 4.944 4.975 43,326,264 -0.01(-0.27%)
Jul 20, 2005 4.962 5.038 4.917 4.988 57,829,764 +0.00(+0.00%)
Jul 19, 2005 5.028 5.038 4.979 4.988 27,984,596 -0.03(-0.63%)
Jul 18, 2005 5.038 5.061 5.008 5.020 19,378,724 -0.01(-0.26%)
Jul 15, 2005 5.079 5.103 5.010 5.033 31,468,554 -0.03(-0.59%)
Jul 14, 2005 5.116 5.149 5.048 5.063 34,812,884 -0.02(-0.45%)
Jul 13, 2005 5.069 5.109 5.065 5.086 25,516,368 -0.02(-0.36%)
Jul 12, 2005 5.091 5.127 5.078 5.104 28,693,264 +0.00(+0.10%)
Jul 11, 2005 5.033 5.121 5.008 5.099 23,801,266 +0.03(+0.52%)
Jul 08, 2005 4.975 5.098 4.959 5.073 35,365,696 +0.10(+1.93%)
Jul 07, 2005 4.952 5.017 4.917 4.977 33,369,084 +0.00(+0.03%)
Jul 06, 2005 5.017 5.038 4.969 4.975 37,255,852 -0.06(-1.25%)
Jul 05, 2005 5.040 5.089 5.026 5.038 31,255,298 +0.00(+0.03%)
Jul 01, 2005 5.084 5.152 5.007 5.036 39,100,560 -0.04(-0.72%)
Jun 30, 2005 5.083 5.142 5.055 5.073 41,377,200 -0.02(-0.32%)
Jun 29, 2005 5.151 5.165 5.084 5.089 34,418,524 -0.07(-1.38%)
Jun 28, 2005 5.184 5.194 5.157 5.160 22,940,612 +0.01(+0.16%)
Jun 27, 2005 5.135 5.208 5.127 5.152 41,135,772 +0.02(+0.48%)
Jun 24, 2005 5.185 5.215 5.108 5.127 70,708,376 -0.06(-1.08%)
Jun 23, 2005 5.311 5.316 5.184 5.184 34,540,132 -0.10(-1.91%)
Jun 22, 2005 5.357 5.371 5.281 5.285 30,021,196 -0.05(-0.90%)
Jun 21, 2005 5.273 5.375 5.266 5.332 30,190,648 +0.03(+0.56%)
Jun 20, 2005 5.260 5.351 5.251 5.303 40,214,604 +0.08(+1.55%)
Jun 17, 2005 5.255 5.316 5.203 5.222 48,627,276 +0.01(+0.19%)
Jun 16, 2005 5.250 5.261 5.182 5.212 28,523,494 -0.03(-0.66%)
Jun 15, 2005 5.268 5.288 5.220 5.246 25,884,290 -0.02(-0.31%)
Jun 14, 2005 5.237 5.294 5.232 5.263 24,352,808 +0.02(+0.47%)
Jun 13, 2005 5.258 5.301 5.235 5.238 23,904,586 -0.01(-0.19%)
Jun 10, 2005 5.263 5.288 5.225 5.248 25,806,160 -0.02(-0.38%)
Jun 09, 2005 5.227 5.301 5.227 5.268 50,327,880 +0.03(+0.66%)
Jun 08, 2005 5.263 5.273 5.218 5.233 28,662,164 -0.02(-0.32%)
Jun 07, 2005 5.251 5.324 5.228 5.250 36,182,436 -0.01(-0.28%)
Jun 06, 2005 5.238 5.301 5.232 5.265 22,662,802 +0.01(+0.19%)
Jun 03, 2005 5.291 5.299 5.242 5.255 16,962,524 -0.02(-0.47%)
Jun 02, 2005 5.268 5.291 5.237 5.280 27,377,136 +0.06(+1.11%)
Jun 01, 2005 5.293 5.334 5.215 5.222 49,511,856 -0.10(-1.96%)
May 31, 2005 5.298 5.346 5.266 5.326 32,639,472 +0.03(+0.53%)
May 27, 2005 5.281 5.314 5.243 5.298 13,689,586 -0.00(-0.03%)
May 26, 2005 5.344 5.367 5.280 5.299 28,762,196 -0.03(-0.53%)
May 25, 2005 5.314 5.364 5.304 5.327 35,729,020 -0.01(-0.12%)
May 24, 2005 5.306 5.351 5.280 5.334 33,333,904 +0.03(+0.53%)
May 23, 2005 5.258 5.341 5.248 5.306 34,694,076 +0.03(+0.60%)
May 20, 2005 5.308 5.309 5.261 5.275 28,890,022 -0.02(-0.34%)
May 19, 2005 5.230 5.294 5.220 5.293 47,542,264 +0.09(+1.78%)
May 18, 2005 5.280 5.285 5.198 5.200 36,687,004 -0.04(-0.85%)
May 17, 2005 5.210 5.291 5.205 5.245 34,397,916 +0.00(+0.00%)
May 16, 2005 5.266 5.313 5.203 5.245 41,641,900 -0.03(-0.53%)
May 13, 2005 5.293 5.316 5.250 5.273 37,642,956 -0.00(-0.03%)
May 12, 2005 5.285 5.313 5.248 5.275 25,349,930 -0.01(-0.25%)
May 11, 2005 5.313 5.327 5.230 5.288 29,335,416 -0.02(-0.37%)
May 10, 2005 5.314 5.341 5.283 5.308 32,191,360 -0.04(-0.71%)
May 09, 2005 5.293 5.356 5.293 5.346 31,603,622 +0.03(+0.59%)
May 06, 2005 5.371 5.385 5.294 5.314 23,374,394 -0.02(-0.37%)
May 05, 2005 5.395 5.402 5.301 5.334 35,033,140 -0.06(-1.10%)
May 04, 2005 5.316 5.407 5.309 5.394 46,620,696 +0.07(+1.37%)
May 03, 2005 5.293 5.347 5.285 5.321 77,444,680 +0.00(+0.06%)
May 02, 2005 5.319 5.377 5.275 5.318 40,828,504 +0.01(+0.16%)
Apr 29, 2005 5.342 5.342 5.228 5.309 36,130,600 +0.04(+0.69%)
Apr 28, 2005 5.314 5.319 5.240 5.273 50,490,984 -0.01(-0.13%)
Apr 27, 2005 5.210 5.298 5.172 5.280 34,429,288 +0.05(+0.98%)
Apr 26, 2005 5.326 5.359 5.218 5.228 37,080,660 -0.13(-2.41%)
Apr 25, 2005 5.308 5.374 5.242 5.357 36,226,116 +0.10(+1.82%)
Apr 22, 2005 5.306 5.359 5.218 5.261 35,444,204 -0.07(-1.36%)
Apr 21, 2005 5.293 5.364 5.271 5.334 38,414,172 +0.13(+2.41%)
Apr 20, 2005 5.238 5.270 5.185 5.208 41,410,968 -0.06(-1.16%)
Apr 19, 2005 5.311 5.329 5.242 5.270 37,554,248 -0.04(-0.84%)
Apr 18, 2005 5.337 5.410 5.283 5.314 40,892,672 -0.05(-0.99%)
Apr 15, 2005 5.458 5.483 5.354 5.367 46,550,448 -0.10(-1.82%)
Apr 14, 2005 5.544 5.569 5.450 5.466 31,660,454 -0.07(-1.25%)
Apr 13, 2005 5.544 5.590 5.524 5.536 24,975,608 -0.01(-0.18%)
Apr 12, 2005 5.443 5.592 5.422 5.546 38,872,932 +0.07(+1.24%)
Apr 11, 2005 5.466 5.526 5.453 5.478 26,221,902 +0.01(+0.15%)
Apr 08, 2005 5.533 5.584 5.458 5.470 39,449,736 -0.03(-0.63%)
Apr 07, 2005 5.457 5.546 5.427 5.504 36,108,344 +0.05(+0.85%)
Apr 06, 2005 5.538 5.543 5.425 5.458 33,493,620 -0.04(-0.81%)
Apr 05, 2005 5.519 5.521 5.465 5.503 30,989,906 +0.00(+0.09%)
Apr 04, 2005 5.529 5.547 5.457 5.498 45,288,008 -0.02(-0.45%)
Apr 01, 2005 5.607 5.629 5.518 5.523 57,746,324 -0.06(-1.15%)
Mar 31, 2005 5.695 5.705 5.571 5.587 45,967,588 -0.09(-1.52%)
Mar 30, 2005 5.676 5.706 5.624 5.673 49,351,888 +0.00(+0.00%)
Mar 29, 2005 5.605 5.673 5.582 5.673 55,144,756 +0.07(+1.27%)
Mar 28, 2005 5.508 5.668 5.506 5.602 35,262,004 +0.12(+2.20%)
Mar 24, 2005 5.546 5.584 5.475 5.481 28,327,374 -0.07(-1.22%)
Mar 23, 2005 5.581 5.615 5.526 5.549 30,697,212 -0.03(-0.50%)
Mar 22, 2005 5.632 5.683 5.562 5.577 36,637,368 -0.04(-0.76%)
Mar 21, 2005 5.579 5.675 5.541 5.620 34,830,716 +0.02(+0.44%)
Mar 18, 2005 5.541 5.614 5.539 5.595 61,610,632 +0.06(+1.01%)
Mar 17, 2005 5.556 5.600 5.501 5.539 25,711,484 -0.02(-0.36%)
Mar 16, 2005 5.557 5.614 5.536 5.559 32,373,956 -0.05(-0.88%)
Mar 15, 2005 5.624 5.665 5.592 5.609 34,178,304 -0.01(-0.24%)
Mar 14, 2005 5.513 5.624 5.500 5.622 29,600,766 +0.12(+2.16%)
Mar 11, 2005 5.554 5.587 5.490 5.503 29,628,836 -0.06(-1.07%)
Mar 10, 2005 5.569 5.638 5.524 5.562 34,678,744 -0.01(-0.12%)
Mar 09, 2005 5.546 5.624 5.536 5.569 41,011,404 +0.00(+0.06%)
Mar 08, 2005 5.524 5.605 5.519 5.566 38,711,276 +0.04(+0.66%)
Mar 07, 2005 5.440 5.551 5.428 5.529 34,827,464 +0.11(+1.95%)
Mar 04, 2005 5.432 5.460 5.404 5.423 26,846,924 +0.04(+0.83%)
Mar 03, 2005 5.428 5.445 5.364 5.379 30,502,362 -0.06(-1.06%)
Mar 02, 2005 5.410 5.476 5.405 5.437 23,735,424 -0.00(-0.03%)
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.