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

Cabot Corp (NY: CBT )

102.30 +1.32 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 10.91 11.38 10.20 10.44 1,264,407 -0.37(-3.44%)
Apr 29, 2009 10.29 11.18 10.18 10.82 962,172 +0.66(+6.48%)
Apr 28, 2009 10.25 10.53 10.01 10.16 852,931 -0.24(-2.27%)
Apr 27, 2009 10.23 10.51 10.09 10.39 537,434 -0.15(-1.42%)
Apr 24, 2009 10.12 10.69 9.943 10.54 469,878 +0.50(+4.99%)
Apr 23, 2009 10.11 10.21 9.743 10.04 461,488 -0.06(-0.64%)
Apr 22, 2009 9.836 10.38 9.614 10.11 415,054 +0.18(+1.80%)
Apr 21, 2009 9.242 10.03 9.063 9.929 652,902 +0.67(+7.26%)
Apr 20, 2009 9.650 9.650 9.135 9.256 795,143 -0.54(-5.48%)
Apr 17, 2009 9.578 9.943 9.492 9.793 470,078 +0.25(+2.62%)
Apr 16, 2009 9.335 9.642 9.249 9.542 691,930 +0.36(+3.89%)
Apr 15, 2009 8.906 9.220 8.755 9.185 459,830 +0.30(+3.38%)
Apr 14, 2009 8.827 9.106 8.548 8.884 486,688 +0.00(+0.00%)
Apr 13, 2009 9.063 9.099 8.748 8.884 616,913 -0.31(-3.35%)
Apr 09, 2009 8.462 9.256 8.333 9.192 836,506 +0.96(+11.64%)
Apr 08, 2009 7.876 8.233 7.847 8.233 764,272 +0.44(+5.60%)
Apr 07, 2009 7.969 8.076 7.568 7.797 1,045,885 -0.82(-9.47%)
Apr 06, 2009 8.434 8.877 8.434 8.612 665,040 +0.06(+0.75%)
Apr 03, 2009 8.598 8.648 8.412 8.548 678,036 -0.06(-0.66%)
Apr 02, 2009 8.162 8.705 7.976 8.605 845,480 +0.74(+9.36%)
Apr 01, 2009 7.382 7.947 7.239 7.869 856,567 +0.35(+4.66%)
Mar 31, 2009 7.282 7.611 7.203 7.518 1,071,953 +0.36(+5.00%)
Mar 30, 2009 7.289 7.482 7.089 7.160 454,294 -0.59(-7.57%)
Mar 26, 2009 7.404 7.747 7.303 7.747 678,241 +0.47(+6.49%)
Mar 25, 2009 7.160 7.454 6.974 7.275 555,910 +0.11(+1.60%)
Mar 24, 2009 6.953 7.375 6.796 7.160 608,291 +0.10(+1.42%)
Mar 23, 2009 6.846 7.060 6.810 7.060 659,668 +0.39(+5.79%)
Mar 20, 2009 6.753 7.082 6.373 6.674 1,461,675 -0.59(-8.08%)
Mar 19, 2009 7.218 7.461 7.110 7.260 921,442 +0.13(+1.81%)
Mar 18, 2009 6.703 7.189 6.688 7.132 539,670 +0.28(+4.07%)
Mar 17, 2009 6.810 6.853 6.552 6.853 308,925 +0.16(+2.46%)
Mar 16, 2009 6.796 7.017 6.645 6.688 748,321 +0.08(+1.19%)
Mar 13, 2009 6.595 6.652 6.366 6.610 0 +0.09(+1.32%)
Mar 12, 2009 6.481 6.559 6.102 6.524 1,316,651 +0.13(+2.01%)
Mar 11, 2009 6.373 6.452 6.195 6.395 955,666 +0.02(+0.34%)
Mar 10, 2009 5.916 6.438 5.887 6.373 1,276,208 +0.62(+10.82%)
Mar 09, 2009 5.866 5.923 5.701 5.751 798,733 -0.08(-1.35%)
Mar 06, 2009 6.159 6.166 5.701 5.830 0 -0.14(-2.40%)
Mar 05, 2009 6.459 6.502 5.880 5.973 737,486 -0.64(-9.63%)
Mar 04, 2009 6.767 6.803 6.488 6.610 752,217 -0.23(-3.35%)
Mar 02, 2009 7.361 7.411 6.817 6.838 721,921 -0.66(-8.78%)
Feb 27, 2009 7.568 7.797 7.489 7.497 0 -0.25(-3.23%)
Feb 26, 2009 7.883 8.004 7.704 7.747 576,143 -0.01(-0.09%)
Feb 25, 2009 7.826 7.954 7.661 7.754 739,752 -0.14(-1.81%)
Feb 24, 2009 7.811 8.012 7.575 7.897 566,136 +0.15(+1.94%)
Feb 23, 2009 8.026 8.119 7.747 7.747 667,062 -0.22(-2.78%)
Feb 20, 2009 8.162 8.291 7.854 7.969 678,685 -0.34(-4.05%)
Feb 19, 2009 8.770 8.784 8.262 8.305 442,215 -0.34(-3.89%)
Feb 18, 2009 8.798 8.899 8.512 8.641 535,986 -0.08(-0.90%)
Feb 17, 2009 8.941 8.941 8.655 8.720 676,906 -0.49(-5.28%)
Feb 13, 2009 9.578 9.693 9.127 9.206 506,275 -0.34(-3.52%)
Feb 12, 2009 9.285 9.685 9.056 9.542 998,620 +0.21(+2.30%)
Feb 11, 2009 9.299 9.564 9.199 9.328 771,144 +0.09(+1.01%)
Feb 10, 2009 9.492 9.671 9.142 9.235 954,707 -0.31(-3.30%)
Feb 09, 2009 9.435 9.600 9.321 9.550 1,285,224 +0.16(+1.68%)
Feb 06, 2009 9.142 9.528 9.142 9.392 1,470,139 +0.25(+2.74%)
Feb 05, 2009 9.063 9.406 8.884 9.142 719,633 +0.05(+0.55%)
Feb 04, 2009 8.899 9.364 8.813 9.092 838,440 +0.24(+2.67%)
Feb 03, 2009 9.163 9.255 8.691 8.856 745,188 -0.36(-3.88%)
Feb 02, 2009 9.378 9.592 9.070 9.213 707,933 -0.34(-3.59%)
Jan 30, 2009 9.464 9.685 9.414 9.557 0 +0.14(+1.52%)
Jan 29, 2009 10.82 10.97 9.342 9.414 1,317,001 -1.75(-15.64%)
Jan 28, 2009 10.59 11.16 10.52 11.16 609,608 +0.79(+7.59%)
Jan 27, 2009 10.41 10.66 10.14 10.37 802,933 -0.03(-0.27%)
Jan 26, 2009 10.18 10.57 10.10 10.40 521,613 +0.25(+2.47%)
Jan 23, 2009 9.900 10.26 9.778 10.15 716,237 +0.00(+0.00%)
Jan 22, 2009 10.42 10.49 10.02 10.15 746,748 -0.43(-4.06%)
Jan 21, 2009 10.44 10.60 10.10 10.58 775,647 +0.21(+2.07%)
Jan 20, 2009 10.92 10.94 10.28 10.37 573,898 -0.64(-5.85%)
Jan 16, 2009 10.85 11.14 10.66 11.01 683,698 +0.24(+2.26%)
Jan 15, 2009 10.26 10.85 10.04 10.77 507,160 +0.29(+2.73%)
Jan 14, 2009 10.72 10.79 10.25 10.48 518,223 -0.54(-4.87%)
Jan 13, 2009 10.86 11.04 10.69 11.02 591,047 +0.06(+0.59%)
Jan 12, 2009 11.40 11.41 10.74 10.95 614,484 -0.53(-4.61%)
Jan 09, 2009 11.46 11.85 10.94 11.48 1,261,695 -0.03(-0.25%)
Jan 08, 2009 11.03 11.56 10.79 11.51 690,037 +0.50(+4.55%)
Jan 07, 2009 11.50 11.50 10.92 11.01 594,149 -0.71(-6.04%)
Jan 06, 2009 11.47 11.92 11.33 11.72 690,260 +0.40(+3.54%)
Jan 05, 2009 11.12 11.52 10.90 11.32 680,080 +0.11(+1.02%)
Jan 02, 2009 10.99 11.29 10.64 11.20 0 +0.26(+2.35%)
Jan 01, 2009 10.64 11.02 10.61 10.94 0 +0.00(+0.00%)
Dec 31, 2008 10.64 11.02 10.61 10.94 939,245 +0.26(+2.48%)
Dec 30, 2008 10.13 10.70 10.09 10.68 847,394 +0.69(+6.87%)
Dec 29, 2008 10.08 10.15 9.793 9.993 598,763 -0.01(-0.14%)
Dec 26, 2008 10.06 10.12 9.929 10.01 369,861 +0.01(+0.07%)
Dec 24, 2008 9.828 10.10 9.828 10.00 192,282 +0.13(+1.30%)
Dec 23, 2008 10.21 10.43 9.821 9.871 633,117 -0.37(-3.63%)
Dec 22, 2008 10.51 10.51 9.929 10.24 921,404 -0.30(-2.85%)
Dec 19, 2008 10.36 10.67 10.14 10.54 1,252,941 +0.21(+2.01%)
Dec 18, 2008 10.48 10.48 10.04 10.34 1,354,532 -0.06(-0.55%)
Dec 17, 2008 10.55 10.73 10.24 10.39 1,221,356 -0.36(-3.33%)
Dec 16, 2008 10.62 10.80 9.600 10.75 1,841,571 -0.43(-3.84%)
Dec 15, 2008 12.15 12.19 10.83 11.18 1,546,797 -0.97(-7.95%)
Dec 12, 2008 11.58 12.40 11.44 12.15 0 +0.09(+0.71%)
Dec 11, 2008 12.59 13.23 11.95 12.06 2,281,656 -2.65(-18.04%)
Dec 10, 2008 14.44 14.93 14.29 14.71 720,390 +0.49(+3.42%)
Dec 09, 2008 14.11 14.68 13.90 14.23 1,176,081 +0.04(+0.30%)
Dec 08, 2008 14.07 14.58 13.63 14.18 1,074,598 +0.45(+3.28%)
Dec 05, 2008 13.10 13.76 12.36 13.73 773,688 +0.53(+4.01%)
Dec 04, 2008 13.15 13.68 12.85 13.20 528,346 -0.24(-1.81%)
Dec 03, 2008 13.08 13.89 12.88 13.45 814,118 -0.10(-0.74%)
Dec 02, 2008 12.84 13.56 12.75 13.55 639,955 +0.93(+7.37%)
Dec 01, 2008 14.59 14.59 12.60 12.62 1,003,993 -2.18(-14.74%)
Nov 28, 2008 14.35 14.82 14.23 14.80 163,964 +0.32(+2.22%)
Nov 26, 2008 13.70 14.61 13.46 14.48 759,158 +0.52(+3.69%)
Nov 25, 2008 14.19 14.20 13.27 13.96 834,204 +0.00(+0.00%)
Nov 24, 2008 12.92 14.23 12.73 13.96 731,489 +1.17(+9.11%)
Nov 21, 2008 12.30 12.88 11.96 12.80 1,545,962 +0.43(+3.47%)
Nov 20, 2008 13.47 13.98 12.34 12.37 1,157,043 -1.30(-9.52%)
Nov 19, 2008 14.95 15.40 13.65 13.67 638,639 -1.28(-8.57%)
Nov 18, 2008 15.06 15.34 14.38 14.95 532,884 -0.06(-0.43%)
Nov 17, 2008 15.17 15.72 15.01 15.01 599,169 -0.28(-1.82%)
Nov 14, 2008 15.94 16.22 15.22 15.29 0 -0.92(-5.69%)
Nov 13, 2008 15.14 16.22 14.31 16.22 1,080,816 +1.17(+7.75%)
Nov 12, 2008 16.11 16.11 15.00 15.05 679,346 -1.34(-8.20%)
Nov 11, 2008 16.98 17.15 15.99 16.40 553,326 -0.76(-4.42%)
Nov 10, 2008 18.15 18.32 16.79 17.15 534,106 -0.63(-3.54%)
Nov 07, 2008 17.47 17.93 17.30 17.78 590,652 +0.44(+2.56%)
Nov 06, 2008 18.23 18.51 17.34 17.34 619,568 -0.97(-5.31%)
Nov 05, 2008 18.88 19.43 18.23 18.31 499,556 -0.79(-4.16%)
Nov 04, 2008 19.51 19.74 18.84 19.11 684,668 -0.09(-0.48%)
Nov 03, 2008 18.80 19.53 18.63 19.20 546,036 +0.28(+1.47%)
Oct 31, 2008 17.95 19.16 17.95 18.92 0 +0.79(+4.34%)
Oct 30, 2008 19.03 19.03 16.82 18.13 916,050 +0.42(+2.38%)
Oct 29, 2008 17.45 18.13 17.10 17.71 832,285 +0.15(+0.86%)
Oct 28, 2008 15.82 17.56 15.29 17.56 785,613 +1.99(+12.77%)
Oct 27, 2008 16.05 16.69 15.57 15.57 508,485 -0.85(-5.18%)
Oct 24, 2008 16.02 16.85 15.80 16.42 1,002,656 -0.56(-3.29%)
Oct 23, 2008 16.94 17.62 16.14 16.98 1,502,618 +0.21(+1.24%)
Oct 22, 2008 17.32 17.41 16.42 16.77 1,314,176 -0.97(-5.44%)
Oct 21, 2008 17.94 18.51 17.70 17.74 1,031,716 -0.44(-2.40%)
Oct 20, 2008 17.50 18.46 17.48 18.18 860,812 +0.80(+4.61%)
Oct 17, 2008 16.70 18.41 16.49 17.38 0 +0.19(+1.12%)
Oct 16, 2008 16.60 17.83 15.72 17.18 2,437,080 +0.59(+3.53%)
Oct 15, 2008 18.28 18.43 16.45 16.60 1,018,705 -2.07(-11.11%)
Oct 14, 2008 19.18 19.59 18.12 18.67 1,089,727 +0.02(+0.11%)
Oct 13, 2008 17.27 18.65 17.15 18.65 1,317,189 +1.99(+11.94%)
Oct 10, 2008 16.22 17.52 15.53 16.66 1,760,598 -0.39(-2.31%)
Oct 09, 2008 18.76 19.27 17.00 17.05 1,265,678 -1.72(-9.18%)
Oct 08, 2008 19.06 19.84 18.52 18.78 1,597,244 -0.54(-2.81%)
Oct 07, 2008 21.21 21.47 19.32 19.32 1,590,854 -1.68(-8.00%)
Oct 06, 2008 20.82 21.28 19.77 21.00 1,165,482 -0.72(-3.29%)
Oct 03, 2008 22.51 22.86 21.57 21.72 0 -0.48(-2.16%)
Oct 02, 2008 22.60 22.88 21.95 22.20 977,539 -0.52(-2.27%)
Oct 01, 2008 22.57 22.89 22.22 22.71 550,461 -0.02(-0.09%)
Sep 30, 2008 22.58 22.78 22.09 22.73 907,773 +0.56(+2.52%)
Sep 29, 2008 22.22 22.45 21.28 22.17 1,076,198 -0.35(-1.56%)
Sep 26, 2008 22.51 22.62 21.98 22.53 0 -0.39(-1.69%)
Sep 25, 2008 22.75 23.42 22.52 22.91 779,716 +0.51(+2.27%)
Sep 24, 2008 22.60 22.89 22.02 22.40 813,213 -0.20(-0.89%)
Sep 23, 2008 23.28 23.71 22.46 22.60 697,338 -0.64(-2.77%)
Sep 22, 2008 23.82 23.82 23.13 23.25 1,177,556 -0.69(-2.87%)
Sep 19, 2008 23.24 23.93 22.84 23.93 0 +1.58(+7.07%)
Sep 18, 2008 21.53 22.67 20.85 22.35 1,921,767 +1.08(+5.08%)
Sep 17, 2008 22.17 22.17 21.05 21.27 1,035,588 -1.22(-5.41%)
Sep 16, 2008 21.97 22.62 21.47 22.49 994,138 +0.24(+1.09%)
Sep 15, 2008 22.38 23.04 22.12 22.25 838,780 -0.87(-3.74%)
Sep 12, 2008 22.72 23.28 22.58 23.11 1,060,549 +0.31(+1.35%)
Sep 11, 2008 22.65 23.02 22.14 22.80 795,644 -0.04(-0.16%)
Sep 10, 2008 21.78 23.24 21.68 22.84 1,745,141 +1.29(+6.01%)
Sep 09, 2008 22.27 22.78 21.55 21.55 1,104,042 -0.64(-2.90%)
Sep 08, 2008 21.87 22.30 21.76 22.19 700,563 +0.61(+2.82%)
Sep 05, 2008 21.60 21.80 21.05 21.58 0 -0.15(-0.69%)
Sep 04, 2008 21.65 22.50 21.63 21.73 1,413,173 -0.02(-0.10%)
Sep 03, 2008 20.61 21.80 20.61 21.75 1,460,490 +1.65(+8.18%)
Sep 02, 2008 19.80 20.82 19.80 20.11 1,275,191 +0.31(+1.59%)
Aug 29, 2008 19.69 20.22 19.69 19.79 0 +0.09(+0.47%)
Aug 28, 2008 19.32 19.85 19.25 19.70 291,987 +0.52(+2.68%)
Aug 27, 2008 19.04 19.39 18.99 19.18 351,256 +0.15(+0.79%)
Aug 26, 2008 18.83 19.43 18.83 19.03 634,584 +0.19(+1.02%)
Aug 25, 2008 19.03 19.09 18.71 18.84 536,625 -0.31(-1.64%)
Aug 22, 2008 19.03 19.26 18.88 19.16 261,828 +0.13(+0.68%)
Aug 21, 2008 19.08 19.13 18.77 19.03 377,294 -0.13(-0.67%)
Aug 20, 2008 19.54 19.54 18.91 19.16 454,551 -0.24(-1.25%)
Aug 19, 2008 19.94 20.08 19.26 19.40 311,388 -0.57(-2.87%)
Aug 18, 2008 20.52 20.64 19.92 19.97 357,551 -0.51(-2.48%)
Aug 15, 2008 20.58 21.06 20.40 20.48 0 -0.06(-0.31%)
Aug 14, 2008 20.25 20.75 20.09 20.54 672,803 +0.24(+1.16%)
Aug 13, 2008 20.34 20.46 20.09 20.31 570,624 -0.02(-0.11%)
Aug 12, 2008 20.93 21.40 20.27 20.33 655,691 -0.59(-2.80%)
Aug 11, 2008 19.99 21.00 19.56 20.92 1,467,772 +1.20(+6.10%)
Aug 08, 2008 18.91 19.77 18.87 19.71 665,736 +0.86(+4.55%)
Aug 07, 2008 19.21 19.23 18.78 18.86 460,211 -0.46(-2.37%)
Aug 06, 2008 19.31 19.48 19.12 19.31 631,163 +0.07(+0.37%)
Aug 05, 2008 18.36 19.34 18.25 19.24 1,029,446 +0.99(+5.41%)
Aug 04, 2008 18.77 18.77 18.22 18.25 509,034 -0.57(-3.04%)
Aug 01, 2008 19.34 19.34 18.81 18.83 450,074 -0.36(-1.90%)
Jul 31, 2008 18.53 19.61 18.43 19.19 1,493,927 +0.57(+3.07%)
Jul 30, 2008 18.52 18.75 18.28 18.62 883,677 +0.31(+1.72%)
Jul 29, 2008 18.30 18.48 17.78 18.30 992,229 +0.33(+1.83%)
Jul 28, 2008 18.88 19.01 17.94 17.98 947,299 -1.01(-5.31%)
Jul 25, 2008 19.93 19.93 18.93 18.98 912,376 -0.49(-2.53%)
Jul 24, 2008 19.56 20.84 19.42 19.48 1,740,423 +1.32(+7.25%)
Jul 23, 2008 17.59 18.74 17.59 18.16 1,202,980 +0.46(+2.59%)
Jul 22, 2008 17.53 17.75 17.27 17.70 608,270 +0.10(+0.57%)
Jul 21, 2008 17.58 17.75 17.38 17.60 583,231 +0.07(+0.41%)
Jul 18, 2008 17.59 18.00 17.49 17.53 763,722 -0.14(-0.77%)
Jul 17, 2008 16.68 17.75 16.68 17.67 891,345 +1.09(+6.56%)
Jul 16, 2008 16.42 16.61 15.95 16.58 556,120 +0.25(+1.53%)
Jul 15, 2008 16.15 16.67 15.72 16.33 664,002 +0.09(+0.53%)
Jul 14, 2008 16.60 16.60 16.07 16.24 719,784 -0.20(-1.22%)
Jul 11, 2008 16.16 16.82 16.02 16.45 795,885 +0.11(+0.70%)
Jul 10, 2008 16.87 16.92 16.22 16.33 708,323 -0.28(-1.68%)
Jul 09, 2008 16.93 17.24 16.55 16.61 868,510 -0.26(-1.53%)
Jul 08, 2008 16.30 16.92 16.02 16.87 934,474 +0.53(+3.24%)
Jul 07, 2008 16.53 16.67 16.16 16.34 797,584 -0.10(-0.61%)
Jul 04, 2008 16.73 16.76 16.33 16.44 549,795 +0.00(+0.00%)
Jul 03, 2008 16.73 16.76 16.33 16.44 549,795 -0.24(-1.46%)
Jul 02, 2008 16.90 17.16 16.63 16.68 1,287,095 -0.29(-1.69%)
Jul 01, 2008 17.12 17.12 16.54 16.97 880,393 -0.42(-2.43%)
Jun 30, 2008 17.95 17.95 17.34 17.39 974,337 -0.67(-3.72%)
Jun 27, 2008 18.37 18.51 17.93 18.06 1,238,674 -0.38(-2.06%)
Jun 26, 2008 19.01 19.01 18.41 18.44 705,619 -0.66(-3.45%)
Jun 25, 2008 18.66 19.28 18.66 19.10 685,918 +0.46(+2.49%)
Jun 24, 2008 19.05 19.23 18.58 18.63 754,883 -0.67(-3.48%)
Jun 23, 2008 19.63 19.65 18.83 19.31 825,372 -0.98(-4.83%)
Jun 20, 2008 20.75 20.78 20.24 20.29 604,685 -0.64(-3.04%)
Jun 19, 2008 20.84 20.97 20.58 20.92 540,177 +0.07(+0.34%)
Jun 18, 2008 20.92 21.07 20.60 20.85 587,025 -0.19(-0.92%)
Jun 17, 2008 21.57 21.57 21.04 21.04 414,142 -0.42(-1.97%)
Jun 16, 2008 21.47 21.50 21.05 21.47 525,873 -0.04(-0.20%)
Jun 13, 2008 21.22 21.62 21.19 21.51 530,660 +0.40(+1.90%)
Jun 12, 2008 21.09 21.52 20.96 21.11 676,307 +0.01(+0.03%)
Jun 11, 2008 22.03 22.03 21.02 21.10 856,410 -0.99(-4.47%)
Jun 10, 2008 22.00 22.25 21.85 22.09 319,882 -0.19(-0.87%)
Jun 09, 2008 22.45 22.46 22.01 22.28 314,848 -0.16(-0.73%)
Jun 06, 2008 22.85 23.00 22.30 22.45 872,820 -0.70(-3.03%)
Jun 05, 2008 22.97 23.15 22.52 23.15 1,301,572 +0.22(+0.97%)
Jun 04, 2008 22.58 23.13 22.33 22.93 441,889 +0.31(+1.39%)
Jun 03, 2008 22.53 22.87 22.25 22.61 596,088 +0.12(+0.54%)
Jun 02, 2008 22.75 22.83 22.14 22.49 825,773 -0.43(-1.87%)
May 30, 2008 22.93 23.08 22.51 22.92 652,987 -0.04(-0.19%)
May 29, 2008 22.55 23.20 22.48 22.96 1,146,315 +0.48(+2.13%)
May 28, 2008 22.43 22.53 21.94 22.48 631,106 -0.11(-0.47%)
May 27, 2008 22.89 23.02 22.46 22.59 592,569 -0.29(-1.28%)
May 26, 2008 23.17 23.28 22.48 22.88 0 +0.00(+0.00%)
May 23, 2008 23.17 23.28 22.48 22.88 393,228 -0.31(-1.36%)
May 22, 2008 23.36 23.59 23.15 23.20 375,127 -0.21(-0.92%)
May 21, 2008 23.62 23.91 23.37 23.41 306,822 -0.12(-0.52%)
May 20, 2008 23.84 23.88 23.48 23.53 336,592 -0.43(-1.79%)
May 19, 2008 23.96 24.08 23.76 23.96 313,661 +0.00(+0.00%)
May 16, 2008 23.97 24.12 23.57 23.96 499,573 +0.10(+0.42%)
May 15, 2008 23.63 23.93 23.41 23.86 337,119 +0.17(+0.72%)
May 14, 2008 23.11 23.86 22.97 23.69 649,344 +0.59(+2.57%)
May 13, 2008 23.12 23.19 22.78 23.10 463,137 -0.06(-0.25%)
May 12, 2008 22.91 23.21 22.75 23.15 363,126 +0.26(+1.13%)
May 09, 2008 22.68 22.96 22.60 22.90 184,213 -0.02(-0.09%)
May 08, 2008 22.73 23.07 22.53 22.92 578,814 +0.28(+1.23%)
May 07, 2008 22.50 22.89 22.40 22.64 691,721 +0.26(+1.15%)
May 06, 2008 22.29 22.70 22.06 22.38 632,842 -0.12(-0.54%)
May 05, 2008 22.34 22.68 22.19 22.50 704,651 +0.24(+1.06%)
May 02, 2008 22.17 22.53 22.01 22.27 1,050,371 +0.13(+0.58%)
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.