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

Teradata Corp (NY: TDC )

33.57 -0.39 (-1.15%)
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 (%)
Jul 31, 2012 67.57 68.25 67.15 67.62 1,410,760 -0.04(-0.06%)
Jul 30, 2012 68.51 69.20 66.87 67.66 1,304,591 -0.60(-0.88%)
Jul 27, 2012 68.40 69.05 67.95 68.26 1,724,313 +0.33(+0.49%)
Jul 26, 2012 67.55 68.40 66.46 67.93 1,139,140 +2.16(+3.28%)
Jul 25, 2012 65.73 67.13 65.11 65.77 748,100 +0.22(+0.34%)
Jul 24, 2012 66.33 66.73 64.83 65.55 732,933 -0.82(-1.24%)
Jul 23, 2012 65.57 66.75 64.37 66.37 931,419 -0.60(-0.90%)
Jul 20, 2012 68.02 68.02 66.44 66.97 1,384,324 -1.33(-1.95%)
Jul 19, 2012 67.70 69.33 67.70 68.30 3,113,443 +1.38(+2.06%)
Jul 18, 2012 65.58 68.26 65.35 66.92 1,802,451 +1.75(+2.69%)
Jul 17, 2012 65.11 65.30 63.78 65.17 1,294,306 +0.55(+0.85%)
Jul 16, 2012 65.14 65.37 64.25 64.62 1,374,659 -0.97(-1.48%)
Jul 13, 2012 64.92 66.34 64.30 65.59 1,843,202 +0.75(+1.16%)
Jul 12, 2012 62.43 65.50 62.05 64.84 3,146,612 +1.99(+3.17%)
Jul 11, 2012 62.67 63.68 62.34 62.85 1,558,768 +0.06(+0.10%)
Jul 10, 2012 66.09 66.20 62.22 62.79 2,732,455 -2.62(-4.01%)
Jul 09, 2012 65.30 66.20 64.89 65.41 3,786,920 +0.40(+0.62%)
Jul 06, 2012 66.91 67.39 64.22 65.01 4,573,776 -7.61(-10.48%)
Jul 05, 2012 72.00 73.34 72.00 72.62 1,555,809 +0.20(+0.28%)
Jul 03, 2012 71.50 72.44 71.50 72.42 906,396 +0.54(+0.75%)
Jul 02, 2012 72.01 72.47 71.37 71.88 1,043,988 -0.13(-0.18%)
Jun 29, 2012 69.57 72.20 69.57 72.01 1,946,471 +3.98(+5.85%)
Jun 28, 2012 69.02 69.27 66.98 68.03 1,479,388 -1.63(-2.34%)
Jun 27, 2012 69.42 70.15 69.10 69.66 1,305,435 +0.70(+1.02%)
Jun 26, 2012 70.22 70.47 68.87 68.96 2,013,627 -1.14(-1.63%)
Jun 25, 2012 70.67 70.67 69.21 70.10 1,642,580 -1.28(-1.79%)
Jun 22, 2012 70.30 71.64 68.87 71.38 1,422,237 +1.68(+2.41%)
Jun 21, 2012 72.23 72.32 69.66 69.70 1,263,045 -2.56(-3.54%)
Jun 20, 2012 72.90 72.92 71.32 72.26 1,250,642 -0.71(-0.97%)
Jun 19, 2012 73.58 73.74 72.68 72.97 1,161,709 +0.20(+0.27%)
Jun 18, 2012 71.97 73.24 71.00 72.77 1,284,759 +0.66(+0.92%)
Jun 15, 2012 69.80 72.25 69.65 72.11 2,243,266 +2.82(+4.07%)
Jun 14, 2012 68.49 69.74 67.86 69.29 1,094,269 +0.77(+1.12%)
Jun 13, 2012 68.30 69.57 68.02 68.52 1,311,365 -0.17(-0.25%)
Jun 12, 2012 68.16 68.78 67.55 68.69 964,051 +0.82(+1.21%)
Jun 11, 2012 69.42 69.42 67.77 67.87 1,201,493 -0.79(-1.15%)
Jun 08, 2012 67.87 68.99 67.68 68.66 908,462 +0.47(+0.69%)
Jun 07, 2012 69.93 70.23 67.67 68.19 1,644,665 -0.85(-1.23%)
Jun 06, 2012 67.12 69.23 67.08 69.04 2,008,222 +2.30(+3.45%)
Jun 05, 2012 64.80 67.27 64.65 66.74 2,050,018 +1.53(+2.35%)
Jun 04, 2012 64.99 65.28 64.11 65.21 2,495,077 +0.57(+0.88%)
Jun 01, 2012 64.86 65.19 64.18 64.64 3,537,899 -1.84(-2.77%)
May 31, 2012 69.72 69.77 66.42 66.48 4,232,060 -3.34(-4.78%)
May 30, 2012 70.83 70.91 69.37 69.82 1,223,493 -1.79(-2.50%)
May 29, 2012 71.04 72.29 70.79 71.61 1,175,682 +1.07(+1.52%)
May 25, 2012 69.74 70.66 69.71 70.54 1,524,115 +0.57(+0.81%)
May 24, 2012 70.42 70.50 69.09 69.97 2,084,783 -0.50(-0.71%)
May 23, 2012 68.86 70.77 68.38 70.47 1,773,532 +0.89(+1.28%)
May 22, 2012 68.13 69.71 67.93 69.58 2,354,219 +1.49(+2.19%)
May 21, 2012 65.78 68.21 65.00 68.09 3,028,234 +2.71(+4.14%)
May 18, 2012 66.76 67.23 65.04 65.38 2,430,143 -0.95(-1.43%)
May 17, 2012 67.79 67.91 65.95 66.33 3,111,646 -1.52(-2.24%)
May 16, 2012 69.72 70.04 67.82 67.85 2,194,262 -1.76(-2.53%)
May 15, 2012 69.73 70.57 69.27 69.61 2,241,784 +0.01(+0.01%)
May 14, 2012 71.38 71.77 69.51 69.60 2,376,828 -1.54(-2.16%)
May 11, 2012 70.88 72.09 70.84 71.14 2,180,870 -0.11(-0.15%)
May 10, 2012 73.38 73.71 71.06 71.25 2,906,747 -1.10(-1.52%)
May 09, 2012 70.56 73.05 70.11 72.35 2,253,550 +1.02(+1.43%)
May 08, 2012 71.95 71.99 69.50 71.33 3,477,130 -0.86(-1.19%)
May 07, 2012 72.69 73.75 72.11 72.19 3,002,334 -0.95(-1.30%)
May 04, 2012 76.59 76.59 73.12 73.14 3,527,391 -4.00(-5.19%)
May 03, 2012 73.98 79.89 73.62 77.14 5,386,014 +4.95(+6.86%)
May 02, 2012 70.89 72.27 70.50 72.19 2,438,550 +1.10(+1.55%)
May 01, 2012 70.66 71.44 70.20 71.09 2,332,898 +1.31(+1.88%)
Apr 30, 2012 70.80 70.89 69.48 69.78 1,077,249 -1.10(-1.55%)
Apr 27, 2012 70.75 71.02 69.81 70.88 1,494,414 +0.48(+0.68%)
Apr 26, 2012 69.01 70.71 68.95 70.40 1,299,976 +1.36(+1.97%)
Apr 25, 2012 67.84 69.06 67.53 69.04 1,059,675 +2.23(+3.34%)
Apr 24, 2012 68.36 68.74 66.40 66.81 1,308,896 -1.65(-2.41%)
Apr 23, 2012 68.08 68.59 66.98 68.46 1,072,820 -0.44(-0.64%)
Apr 20, 2012 69.17 69.53 68.72 68.90 1,005,628 -0.06(-0.09%)
Apr 19, 2012 69.72 70.36 68.40 68.96 982,976 -0.70(-1.00%)
Apr 18, 2012 68.85 69.86 68.69 69.66 1,257,985 +0.25(+0.36%)
Apr 17, 2012 67.75 69.78 67.75 69.41 1,329,952 +2.02(+3.00%)
Apr 16, 2012 69.30 69.64 67.36 67.39 1,420,977 -1.63(-2.36%)
Apr 13, 2012 68.56 69.47 68.02 69.02 1,259,455 +0.12(+0.17%)
Apr 12, 2012 67.66 69.43 67.51 68.90 1,318,782 +1.38(+2.04%)
Apr 11, 2012 66.97 68.14 66.84 67.52 1,445,362 +1.36(+2.06%)
Apr 10, 2012 67.37 67.80 66.12 66.16 1,196,068 -1.14(-1.69%)
Apr 09, 2012 67.18 67.50 66.20 67.30 1,026,044 -0.80(-1.17%)
Apr 05, 2012 67.50 68.39 67.16 68.10 911,906 +0.30(+0.44%)
Apr 04, 2012 68.92 69.02 67.17 67.80 1,629,300 -2.03(-2.91%)
Apr 03, 2012 68.95 70.63 68.94 69.83 1,195,375 +0.79(+1.14%)
Apr 02, 2012 68.27 69.46 68.09 69.04 1,139,897 +0.89(+1.31%)
Mar 30, 2012 69.09 69.25 68.04 68.15 1,577,698 +0.04(+0.06%)
Mar 29, 2012 67.38 68.37 67.29 68.11 1,151,432 +0.17(+0.25%)
Mar 28, 2012 68.30 68.95 67.50 67.94 1,344,121 -0.52(-0.76%)
Mar 27, 2012 69.28 69.70 68.42 68.46 810,894 -0.92(-1.33%)
Mar 26, 2012 69.12 69.54 68.88 69.38 897,976 +0.76(+1.11%)
Mar 23, 2012 68.09 68.90 67.54 68.62 768,996 +0.52(+0.76%)
Mar 22, 2012 67.58 68.52 66.83 68.10 1,459,619 -0.12(-0.18%)
Mar 21, 2012 66.93 68.47 66.80 68.22 1,399,907 +1.44(+2.16%)
Mar 20, 2012 67.93 68.40 66.73 66.78 1,250,197 -1.50(-2.20%)
Mar 19, 2012 68.18 69.20 67.60 68.28 1,200,070 +0.04(+0.06%)
Mar 16, 2012 68.07 69.00 67.87 68.24 1,238,443 +0.16(+0.24%)
Mar 15, 2012 67.68 68.60 67.36 68.08 1,012,176 +0.48(+0.71%)
Mar 14, 2012 67.16 67.87 67.12 67.60 945,756 +0.28(+0.42%)
Mar 13, 2012 66.75 67.37 66.43 67.32 1,129,527 +0.93(+1.40%)
Mar 12, 2012 66.42 66.65 65.75 66.39 796,914 -0.02(-0.03%)
Mar 09, 2012 66.16 66.75 65.90 66.41 832,133 +0.25(+0.38%)
Mar 08, 2012 65.96 66.49 65.70 66.16 1,040,733 +0.62(+0.95%)
Mar 07, 2012 63.76 65.79 63.60 65.54 1,517,853 +1.92(+3.02%)
Mar 06, 2012 64.50 64.81 63.37 63.62 1,670,502 -1.50(-2.30%)
Mar 05, 2012 66.55 66.77 64.79 65.12 1,261,114 -1.47(-2.21%)
Mar 02, 2012 67.33 68.49 66.54 66.59 1,489,634 -0.43(-0.64%)
Mar 01, 2012 66.79 67.18 66.21 67.02 997,485 +0.47(+0.71%)
Feb 29, 2012 65.91 67.02 65.80 66.55 1,510,160 +0.63(+0.96%)
Feb 28, 2012 65.87 66.59 65.41 65.92 1,185,262 +0.24(+0.37%)
Feb 27, 2012 64.68 66.30 64.34 65.68 1,456,772 +0.20(+0.31%)
Feb 24, 2012 64.00 65.65 63.84 65.48 2,188,863 +1.84(+2.89%)
Feb 23, 2012 64.00 64.05 63.29 63.64 1,331,769 -0.38(-0.59%)
Feb 22, 2012 62.00 64.84 61.96 64.02 2,056,181 +1.83(+2.94%)
Feb 21, 2012 62.73 62.83 61.75 62.19 1,114,700 -0.44(-0.70%)
Feb 17, 2012 63.02 63.38 62.02 62.63 1,530,433 +0.14(+0.22%)
Feb 16, 2012 61.96 62.84 61.56 62.49 1,561,654 +0.74(+1.20%)
Feb 15, 2012 62.84 62.84 61.55 61.75 1,637,343 -0.41(-0.66%)
Feb 14, 2012 61.32 62.32 61.16 62.16 1,337,896 +0.54(+0.88%)
Feb 13, 2012 62.51 62.72 61.14 61.62 2,043,383 -0.44(-0.71%)
Feb 10, 2012 61.77 63.58 61.50 62.06 3,262,110 -1.88(-2.94%)
Feb 09, 2012 61.80 64.97 61.40 63.94 5,607,083 +5.90(+10.17%)
Feb 08, 2012 57.84 58.06 57.32 58.04 1,935,670 +0.18(+0.31%)
Feb 07, 2012 56.64 58.04 56.39 57.86 2,373,174 +0.99(+1.74%)
Feb 06, 2012 56.46 56.91 55.82 56.87 1,585,726 +0.03(+0.05%)
Feb 03, 2012 55.22 57.88 55.22 56.84 2,583,190 +2.57(+4.74%)
Feb 02, 2012 54.41 54.83 54.05 54.27 1,092,280 -0.05(-0.09%)
Feb 01, 2012 54.01 55.06 53.58 54.32 1,396,458 +0.76(+1.42%)
Jan 31, 2012 53.69 54.20 52.88 53.56 1,371,025 +0.26(+0.49%)
Jan 30, 2012 53.59 53.59 52.60 53.30 1,108,993 -0.07(-0.13%)
Jan 27, 2012 52.84 53.59 52.84 53.37 1,181,876 +0.39(+0.74%)
Jan 26, 2012 54.15 54.48 52.70 52.98 1,136,529 -1.03(-1.91%)
Jan 25, 2012 53.30 54.16 52.44 54.01 1,613,230 +0.78(+1.47%)
Jan 24, 2012 52.69 53.80 52.56 53.23 1,333,363 +0.35(+0.66%)
Jan 23, 2012 52.53 53.15 52.32 52.88 1,357,333 +0.35(+0.67%)
Jan 20, 2012 52.88 53.67 52.48 52.53 1,858,930 -0.08(-0.15%)
Jan 19, 2012 51.37 52.99 51.37 52.61 1,716,201 +1.39(+2.71%)
Jan 18, 2012 49.52 51.44 49.22 51.22 1,638,589 +1.54(+3.10%)
Jan 17, 2012 49.41 50.17 49.17 49.68 1,396,362 +0.88(+1.80%)
Jan 13, 2012 48.09 48.97 47.89 48.80 1,188,101 +0.38(+0.78%)
Jan 12, 2012 48.22 48.51 47.75 48.42 1,212,857 +0.38(+0.79%)
Jan 11, 2012 48.23 48.50 47.76 48.04 1,554,429 -0.45(-0.93%)
Jan 10, 2012 48.90 49.23 48.12 48.49 1,772,035 -0.06(-0.12%)
Jan 09, 2012 47.44 48.86 47.44 48.55 1,844,227 +1.18(+2.49%)
Jan 06, 2012 49.22 49.22 47.33 47.37 2,040,046 -1.66(-3.39%)
Jan 05, 2012 49.31 49.50 48.59 49.03 1,716,197 -0.42(-0.85%)
Jan 04, 2012 49.50 49.92 49.06 49.45 1,525,484 +0.94(+1.94%)
Dec 30, 2011 49.47 49.57 48.49 48.51 1,463,913 -1.06(-2.14%)
Dec 29, 2011 49.26 49.64 48.76 49.57 939,465 +0.54(+1.10%)
Dec 28, 2011 49.57 49.67 48.72 49.03 1,139,746 -0.53(-1.07%)
Dec 27, 2011 49.60 49.76 49.15 49.56 1,111,720 +0.59(+1.20%)
Dec 23, 2011 48.24 49.06 47.98 48.97 952,877 +1.27(+2.66%)
Dec 21, 2011 46.96 47.98 43.77 47.70 8,628,445 -2.78(-5.51%)
Dec 20, 2011 49.82 50.69 49.74 50.48 1,439,498 +1.50(+3.06%)
Dec 19, 2011 49.40 50.23 48.77 48.98 1,661,350 -0.30(-0.61%)
Dec 16, 2011 49.34 49.90 48.99 49.28 1,736,588 +0.31(+0.63%)
Dec 15, 2011 49.42 49.74 48.83 48.97 1,523,985 +0.00(+0.00%)
Dec 14, 2011 49.30 49.51 48.55 48.97 1,883,838 -0.73(-1.47%)
Dec 13, 2011 51.51 51.88 49.42 49.70 2,728,659 -1.54(-3.01%)
Dec 12, 2011 52.00 52.20 51.01 51.24 1,377,601 -1.53(-2.90%)
Dec 09, 2011 51.90 52.88 51.52 52.77 1,516,086 +0.89(+1.72%)
Dec 08, 2011 52.10 53.03 51.75 51.88 1,504,905 -0.40(-0.77%)
Dec 07, 2011 52.18 52.44 51.08 52.28 1,565,857 -0.33(-0.63%)
Dec 06, 2011 53.28 53.82 52.56 52.61 1,550,567 -0.79(-1.48%)
Dec 05, 2011 54.69 54.95 53.13 53.40 2,052,162 -0.34(-0.63%)
Dec 02, 2011 54.66 54.90 53.67 53.74 945,739 -0.25(-0.46%)
Dec 01, 2011 54.01 54.97 53.62 53.99 1,211,283 -0.24(-0.44%)
Nov 30, 2011 52.42 54.41 52.42 54.23 1,975,299 +3.53(+6.96%)
Nov 29, 2011 51.27 51.66 50.47 50.70 1,170,783 -0.40(-0.78%)
Nov 28, 2011 50.94 51.70 50.55 51.10 1,218,506 +1.62(+3.27%)
Nov 25, 2011 49.80 50.31 49.46 49.48 379,996 -0.47(-0.94%)
Nov 23, 2011 50.78 50.82 49.55 49.95 1,340,835 -1.37(-2.67%)
Nov 22, 2011 51.21 51.88 50.71 51.32 1,705,039 +0.05(+0.10%)
Nov 21, 2011 52.02 52.18 50.53 51.27 1,841,038 -1.50(-2.84%)
Nov 18, 2011 54.57 54.57 52.71 52.77 1,607,593 -1.34(-2.48%)
Nov 17, 2011 55.74 55.87 53.75 54.11 1,805,980 -2.04(-3.63%)
Nov 16, 2011 56.05 57.10 55.76 56.15 1,881,071 -0.69(-1.21%)
Nov 15, 2011 56.02 57.08 55.48 56.84 1,378,965 +0.80(+1.43%)
Nov 14, 2011 56.00 56.91 55.83 56.04 1,147,818 -0.34(-0.60%)
Nov 11, 2011 56.32 56.64 56.00 56.38 1,035,659 +1.05(+1.90%)
Nov 10, 2011 56.02 56.20 54.22 55.33 1,096,065 +0.18(+0.33%)
Nov 09, 2011 56.40 57.43 54.93 55.15 1,714,355 -2.45(-4.25%)
Nov 08, 2011 56.93 57.90 56.15 57.60 2,163,090 +1.20(+2.13%)
Nov 07, 2011 57.05 57.23 55.80 56.40 2,227,585 -0.50(-0.88%)
Nov 04, 2011 57.28 57.52 55.80 56.90 2,261,072 -1.24(-2.13%)
Nov 03, 2011 58.83 58.83 52.45 58.14 6,240,041 +0.47(+0.81%)
Nov 02, 2011 57.75 58.43 56.81 57.67 2,135,525 +0.92(+1.62%)
Nov 01, 2011 57.73 58.89 56.59 56.75 2,713,797 -2.91(-4.88%)
Oct 31, 2011 61.27 61.47 59.64 59.66 2,399,961 -2.52(-4.05%)
Oct 28, 2011 60.52 62.62 59.81 62.18 2,552,302 +1.37(+2.25%)
Oct 27, 2011 59.29 61.32 58.63 60.81 3,421,246 +4.30(+7.61%)
Oct 26, 2011 56.85 56.85 55.19 56.51 1,733,626 +0.46(+0.82%)
Oct 25, 2011 56.01 56.79 55.33 56.05 1,898,329 -0.34(-0.60%)
Oct 24, 2011 56.66 56.80 56.03 56.39 3,729,853 +0.89(+1.60%)
Oct 21, 2011 55.79 56.58 55.14 55.50 2,616,822 +0.33(+0.60%)
Oct 20, 2011 57.65 57.81 54.56 55.17 2,915,147 -2.31(-4.02%)
Oct 19, 2011 58.95 59.19 57.38 57.48 984,673 -1.77(-2.99%)
Oct 18, 2011 57.38 59.51 56.89 59.25 1,440,195 +1.78(+3.10%)
Oct 17, 2011 58.98 58.98 57.28 57.47 2,037,343 -1.84(-3.10%)
Oct 14, 2011 58.71 59.42 58.15 59.31 1,193,532 +1.35(+2.33%)
Oct 13, 2011 56.93 58.10 56.48 57.96 1,087,916 +0.69(+1.20%)
Oct 12, 2011 57.59 57.95 57.02 57.27 1,408,285 +0.15(+0.26%)
Oct 11, 2011 55.58 57.52 55.28 57.12 1,455,350 +1.03(+1.84%)
Oct 10, 2011 54.72 56.16 54.69 56.09 929,174 +2.37(+4.41%)
Oct 07, 2011 55.34 55.34 53.58 53.72 1,921,534 -1.44(-2.61%)
Oct 06, 2011 53.69 55.45 53.66 55.16 1,792,366 +2.58(+4.91%)
Oct 05, 2011 52.48 52.70 51.39 52.58 1,967,536 +0.03(+0.06%)
Oct 04, 2011 49.86 52.62 49.25 52.55 2,167,429 +1.73(+3.40%)
Oct 03, 2011 52.78 53.53 50.47 50.82 3,388,509 -2.71(-5.06%)
Sep 30, 2011 54.33 55.47 53.10 53.53 1,982,528 -1.52(-2.76%)
Sep 29, 2011 57.38 57.47 53.81 55.05 2,050,795 -1.22(-2.17%)
Sep 28, 2011 56.61 57.99 56.13 56.27 2,007,836 -0.85(-1.49%)
Sep 27, 2011 57.25 58.05 56.81 57.12 2,149,416 +1.48(+2.66%)
Sep 26, 2011 53.73 55.78 53.54 55.64 2,338,621 +2.26(+4.23%)
Sep 23, 2011 51.08 53.51 50.69 53.38 1,881,061 +2.17(+4.24%)
Sep 22, 2011 50.90 52.25 50.31 51.21 2,059,620 -1.65(-3.12%)
Sep 21, 2011 52.47 54.58 52.31 52.86 2,443,875 +0.62(+1.19%)
Sep 20, 2011 52.96 54.33 52.18 52.24 1,750,953 -0.22(-0.42%)
Sep 19, 2011 51.56 52.88 51.07 52.46 1,360,164 -0.09(-0.17%)
Sep 16, 2011 51.22 52.59 51.08 52.55 1,725,725 +1.10(+2.14%)
Sep 15, 2011 51.63 51.64 50.48 51.45 1,404,221 +0.46(+0.90%)
Sep 14, 2011 49.48 51.67 48.92 50.99 1,712,658 +2.08(+4.25%)
Sep 13, 2011 49.08 49.23 48.29 48.91 2,676,841 -0.17(-0.35%)
Sep 12, 2011 47.46 49.18 47.04 49.08 2,185,910 +0.99(+2.06%)
Sep 09, 2011 49.14 49.82 47.45 48.09 2,080,984 -1.59(-3.20%)
Sep 08, 2011 50.54 51.47 49.50 49.68 1,389,112 -1.13(-2.22%)
Sep 07, 2011 50.54 50.90 49.97 50.81 1,261,292 +0.93(+1.86%)
Sep 06, 2011 47.56 50.01 47.26 49.88 2,167,440 +0.85(+1.73%)
Sep 02, 2011 49.71 50.34 48.67 49.03 2,592,962 -1.90(-3.73%)
Sep 01, 2011 52.33 52.41 50.52 50.93 2,213,826 -1.43(-2.73%)
Aug 31, 2011 51.83 52.88 51.68 52.36 2,721,663 +0.88(+1.71%)
Aug 30, 2011 50.16 51.90 49.81 51.48 1,691,576 +1.15(+2.28%)
Aug 29, 2011 49.32 50.33 49.32 50.33 1,485,862 +1.66(+3.41%)
Aug 26, 2011 47.31 49.07 46.51 48.67 1,243,674 +0.98(+2.05%)
Aug 25, 2011 49.10 49.69 47.47 47.69 1,858,322 -1.19(-2.43%)
Aug 24, 2011 47.99 48.99 47.62 48.88 2,006,478 +0.66(+1.37%)
Aug 23, 2011 45.29 48.22 45.26 48.22 2,935,872 +3.13(+6.94%)
Aug 22, 2011 44.63 45.94 44.53 45.09 3,234,908 +1.74(+4.01%)
Aug 19, 2011 44.74 45.23 43.19 43.35 5,291,602 -2.07(-4.56%)
Aug 18, 2011 50.21 50.22 44.78 45.42 7,018,125 -6.98(-13.32%)
Aug 17, 2011 54.76 54.79 51.98 52.40 3,178,280 -2.18(-3.99%)
Aug 16, 2011 55.42 55.86 54.12 54.58 1,724,126 -1.42(-2.54%)
Aug 15, 2011 55.59 56.02 55.07 56.00 1,921,777 +0.85(+1.54%)
Aug 12, 2011 54.05 55.16 53.77 55.15 2,291,092 +1.84(+3.45%)
Aug 11, 2011 51.57 54.00 51.08 53.31 2,139,444 +2.04(+3.98%)
Aug 10, 2011 52.90 53.23 51.14 51.27 2,350,785 -2.68(-4.97%)
Aug 09, 2011 52.12 53.97 50.20 53.95 2,964,941 +3.14(+6.18%)
Aug 08, 2011 52.12 53.03 50.65 50.81 4,255,687 -2.95(-5.49%)
Aug 05, 2011 54.76 55.49 52.66 53.76 4,402,802 -0.47(-0.87%)
Aug 04, 2011 54.35 58.37 54.23 54.23 7,707,018 -0.12(-0.22%)
Aug 03, 2011 53.66 54.60 52.60 54.35 3,459,927 +0.59(+1.10%)
Aug 02, 2011 55.05 55.98 53.70 53.76 2,729,046 -1.68(-3.03%)
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.