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 (%)
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%)
Aug 01, 2011 55.66 55.94 54.60 55.44 3,418,981 +0.48(+0.87%)
Jul 29, 2011 54.10 55.37 53.51 54.96 2,376,062 +0.13(+0.24%)
Jul 28, 2011 55.00 55.42 54.66 54.83 1,682,111 -0.18(-0.33%)
Jul 27, 2011 56.14 56.14 54.60 55.01 2,552,232 -1.61(-2.84%)
Jul 26, 2011 56.58 57.05 56.45 56.62 1,108,518 -0.33(-0.58%)
Jul 25, 2011 56.81 57.36 56.53 56.95 1,341,682 -0.32(-0.56%)
Jul 22, 2011 57.01 58.14 57.00 57.27 1,495,017 +0.44(+0.77%)
Jul 21, 2011 57.73 57.74 56.51 56.83 3,597,924 -0.58(-1.01%)
Jul 20, 2011 59.46 59.46 57.36 57.41 2,022,525 -1.90(-3.20%)
Jul 19, 2011 57.69 59.93 57.67 59.31 2,328,029 +2.61(+4.60%)
Jul 18, 2011 57.47 57.55 56.45 56.70 2,456,699 -1.07(-1.85%)
Jul 15, 2011 58.34 58.49 57.27 57.77 1,536,542 -0.39(-0.67%)
Jul 14, 2011 58.75 59.76 58.04 58.16 1,589,405 -0.33(-0.56%)
Jul 13, 2011 58.98 59.35 58.33 58.49 1,647,328 +0.06(+0.10%)
Jul 12, 2011 59.29 59.33 58.34 58.43 2,036,110 -0.83(-1.40%)
Jul 11, 2011 60.16 60.62 58.78 59.26 2,025,513 -1.91(-3.12%)
Jul 08, 2011 61.63 61.99 60.70 61.17 1,963,156 -1.16(-1.86%)
Jul 07, 2011 62.31 62.71 61.88 62.33 1,211,117 +0.70(+1.14%)
Jul 06, 2011 61.50 61.85 61.21 61.63 1,563,362 +0.05(+0.08%)
Jul 05, 2011 60.91 61.96 60.79 61.58 1,733,027 +0.67(+1.10%)
Jul 01, 2011 60.25 60.93 60.15 60.91 1,268,737 +0.71(+1.18%)
Jun 30, 2011 59.62 60.40 59.60 60.20 1,243,498 +0.88(+1.48%)
Jun 29, 2011 60.00 60.00 58.89 59.32 1,105,850 -0.26(-0.44%)
Jun 28, 2011 58.30 59.87 58.01 59.58 1,380,776 +1.65(+2.85%)
Jun 27, 2011 57.69 58.23 57.28 57.93 945,370 +0.50(+0.87%)
Jun 24, 2011 58.06 58.67 57.36 57.43 1,739,301 -0.61(-1.05%)
Jun 23, 2011 56.81 58.07 56.27 58.04 1,764,280 +0.38(+0.66%)
Jun 22, 2011 57.85 58.18 57.32 57.66 1,315,270 -0.25(-0.43%)
Jun 21, 2011 57.44 58.25 56.99 57.91 1,467,431 +0.92(+1.61%)
Jun 20, 2011 56.86 57.02 56.76 56.99 1,512,283 +0.87(+1.55%)
Jun 17, 2011 55.65 56.81 55.65 56.12 3,378,362 +1.09(+1.98%)
Jun 16, 2011 55.36 55.60 54.67 55.03 2,676,255 -0.21(-0.38%)
Jun 15, 2011 55.13 55.67 54.88 55.24 3,290,306 -0.30(-0.54%)
Jun 14, 2011 54.54 55.60 54.43 55.54 2,372,113 +1.47(+2.72%)
Jun 13, 2011 53.31 54.15 53.20 54.07 2,251,876 +1.09(+2.06%)
Jun 10, 2011 53.25 53.52 52.64 52.98 1,432,276 -0.47(-0.88%)
Jun 09, 2011 54.10 54.20 53.31 53.45 1,290,614 -0.44(-0.82%)
Jun 08, 2011 54.51 54.87 53.73 53.89 1,962,115 -0.89(-1.62%)
Jun 07, 2011 53.66 55.11 53.44 54.78 2,045,071 +1.35(+2.53%)
Jun 06, 2011 53.57 53.78 53.13 53.43 1,312,988 -0.30(-0.56%)
Jun 03, 2011 53.77 54.18 53.59 53.73 1,055,059 -0.56(-1.03%)
May 24, 2011 54.90 56.50 54.04 54.29 3,438,780 +0.54(+1.00%)
May 23, 2011 54.85 54.91 53.73 53.75 2,084,325 -1.93(-3.47%)
May 20, 2011 54.87 55.89 54.59 55.68 1,631,441 +0.82(+1.49%)
May 19, 2011 54.57 55.25 54.48 54.86 1,202,892 +0.61(+1.12%)
May 18, 2011 53.59 54.33 53.44 54.25 803,869 +0.58(+1.08%)
May 17, 2011 52.46 53.69 52.14 53.67 1,538,737 +0.94(+1.78%)
May 16, 2011 53.07 53.52 52.57 52.73 1,057,761 -0.58(-1.09%)
May 13, 2011 54.30 54.45 53.21 53.31 870,874 -1.02(-1.88%)
May 12, 2011 53.30 54.49 52.61 54.33 1,106,201 +0.98(+1.84%)
May 11, 2011 54.47 54.79 52.85 53.35 1,124,605 -1.36(-2.49%)
May 10, 2011 53.78 54.76 53.72 54.71 1,081,020 +0.99(+1.84%)
May 09, 2011 53.41 54.05 53.18 53.72 800,600 -0.08(-0.15%)
May 06, 2011 53.79 54.66 53.34 53.80 1,384,935 +0.85(+1.61%)
May 05, 2011 53.36 54.39 51.43 52.95 2,827,472 -1.04(-1.93%)
May 04, 2011 54.35 54.91 52.97 53.99 1,730,023 -0.29(-0.53%)
May 03, 2011 55.41 55.61 53.81 54.28 1,368,866 -1.20(-2.16%)
May 02, 2011 55.45 55.53 55.33 55.48 1,114,235 -0.44(-0.79%)
Apr 29, 2011 55.00 56.11 54.81 55.92 1,036,548 +1.08(+1.97%)
Apr 28, 2011 54.77 55.15 54.41 54.84 851,529 -0.03(-0.05%)
Apr 27, 2011 54.59 55.13 54.01 54.87 1,319,952 +0.44(+0.81%)
Apr 26, 2011 53.99 54.46 53.49 54.43 1,217,556 +0.69(+1.28%)
Apr 25, 2011 53.96 54.08 53.16 53.74 1,000,764 +0.10(+0.19%)
Apr 21, 2011 53.07 53.79 52.82 53.64 1,273,974 +1.12(+2.13%)
Apr 20, 2011 51.72 52.55 51.59 52.52 1,749,179 +1.56(+3.06%)
Apr 19, 2011 50.71 51.06 50.61 50.96 1,077,825 +0.39(+0.77%)
Apr 18, 2011 50.70 51.15 49.86 50.57 1,634,717 -0.17(-0.34%)
Apr 15, 2011 50.41 50.96 50.03 50.74 1,621,588 +0.53(+1.06%)
Apr 14, 2011 50.04 50.36 49.86 50.21 1,057,595 -0.18(-0.36%)
Apr 13, 2011 49.86 50.68 49.85 50.39 1,756,971 +0.90(+1.82%)
Apr 12, 2011 49.90 50.29 49.32 49.49 1,043,867 -0.70(-1.39%)
Apr 11, 2011 50.46 50.52 49.96 50.19 1,138,054 -0.12(-0.24%)
Apr 08, 2011 50.55 50.72 50.01 50.31 831,553 +0.03(+0.06%)
Apr 07, 2011 49.84 50.61 49.75 50.28 1,645,226 +0.55(+1.11%)
Apr 06, 2011 50.48 50.75 49.32 49.73 1,304,234 -0.69(-1.37%)
Apr 05, 2011 50.54 50.66 50.18 50.42 1,736,936 -0.08(-0.16%)
Apr 04, 2011 50.57 50.80 50.26 50.50 1,040,012 -0.09(-0.18%)
Apr 01, 2011 50.89 51.09 50.44 50.59 1,372,179 -0.11(-0.22%)
Mar 31, 2011 50.41 50.74 50.22 50.70 1,707,325 +0.30(+0.60%)
Mar 30, 2011 51.08 51.08 50.29 50.40 2,049,425 -0.30(-0.59%)
Mar 29, 2011 50.25 50.84 49.91 50.70 1,417,414 +0.28(+0.56%)
Mar 28, 2011 51.30 51.37 50.36 50.42 1,222,481 -0.72(-1.41%)
Mar 25, 2011 50.62 51.40 50.62 51.14 2,032,594 +0.74(+1.47%)
Mar 24, 2011 50.50 50.80 50.06 50.40 1,843,226 +0.25(+0.50%)
Mar 23, 2011 50.17 50.36 49.75 50.15 1,615,985 -0.01(-0.02%)
Mar 22, 2011 50.44 50.90 50.14 50.16 1,381,702 -0.13(-0.26%)
Mar 21, 2011 50.59 50.73 50.23 50.29 870,034 +0.94(+1.90%)
Mar 18, 2011 49.77 49.89 49.08 49.35 1,778,553 +0.55(+1.13%)
Mar 17, 2011 49.01 49.28 48.44 48.80 1,200,872 +0.63(+1.30%)
Mar 16, 2011 47.94 48.74 47.59 48.17 1,899,574 +0.01(+0.03%)
Mar 15, 2011 47.87 48.56 47.75 48.16 1,539,504 -0.61(-1.25%)
Mar 14, 2011 49.36 49.70 48.29 48.77 880,710 -0.91(-1.83%)
Mar 11, 2011 48.72 49.95 48.41 49.68 1,238,735 +0.83(+1.70%)
Mar 10, 2011 49.28 49.29 48.42 48.85 1,536,500 -1.11(-2.22%)
Mar 09, 2011 50.26 50.72 49.53 49.96 1,201,745 -0.39(-0.77%)
Mar 08, 2011 49.89 50.48 49.40 50.35 2,168,300 +0.45(+0.90%)
Mar 07, 2011 50.00 50.58 48.88 49.90 1,881,432 +0.11(+0.22%)
Mar 04, 2011 50.35 50.35 49.12 49.79 1,835,465 -0.76(-1.50%)
Mar 03, 2011 47.60 50.69 47.60 50.55 2,576,309 +2.98(+6.26%)
Mar 02, 2011 46.42 47.62 46.09 47.57 2,410,461 +1.17(+2.52%)
Mar 01, 2011 47.95 48.31 46.32 46.40 1,517,417 -1.42(-2.97%)
Feb 28, 2011 47.75 47.86 47.35 47.82 870,395 +0.34(+0.72%)
Feb 25, 2011 47.10 47.69 47.03 47.48 759,610 +0.61(+1.30%)
Feb 24, 2011 46.55 47.30 46.23 46.87 1,451,383 +0.18(+0.39%)
Feb 23, 2011 47.67 47.79 46.13 46.69 1,212,271 -1.14(-2.38%)
Feb 22, 2011 48.85 48.85 47.75 47.83 1,432,729 -1.62(-3.28%)
Feb 18, 2011 48.82 49.75 48.43 49.45 1,695,015 +0.63(+1.29%)
Feb 17, 2011 48.13 49.04 48.00 48.82 955,210 +0.61(+1.27%)
Feb 16, 2011 47.99 48.33 47.56 48.21 845,640 +0.41(+0.86%)
Feb 15, 2011 48.07 48.51 47.45 47.80 1,192,709 -0.49(-1.01%)
Feb 14, 2011 48.80 49.27 48.14 48.29 2,420,963 -0.68(-1.39%)
Feb 11, 2011 47.46 49.17 47.41 48.97 1,746,948 +1.47(+3.09%)
Feb 10, 2011 44.65 49.44 44.50 47.50 5,700,877 +2.60(+5.79%)
Feb 09, 2011 45.45 45.45 44.73 44.90 1,520,407 -0.60(-1.32%)
Feb 08, 2011 45.78 45.91 45.24 45.50 1,016,314 -0.20(-0.44%)
Feb 07, 2011 45.17 46.18 45.10 45.70 1,354,977 +0.69(+1.53%)
Feb 04, 2011 44.38 45.47 44.17 45.01 2,217,417 +1.01(+2.30%)
Feb 03, 2011 44.29 44.33 43.64 44.00 1,977,530 -0.34(-0.77%)
Feb 02, 2011 43.73 44.61 43.73 44.34 1,381,631 +0.51(+1.16%)
Feb 01, 2011 43.36 44.17 43.27 43.83 1,572,447 +0.84(+1.95%)
Jan 31, 2011 43.00 43.24 42.57 42.99 2,523,899 +0.11(+0.26%)
Jan 28, 2011 44.01 44.27 42.71 42.88 1,397,379 -1.01(-2.30%)
Jan 27, 2011 44.47 44.63 43.68 43.89 935,476 -0.44(-0.99%)
Jan 26, 2011 43.90 44.43 43.69 44.33 1,935,195 +0.71(+1.63%)
Jan 25, 2011 45.38 45.52 43.27 43.62 2,826,940 -2.18(-4.76%)
Jan 24, 2011 44.86 45.90 44.50 45.80 1,487,040 +0.89(+1.98%)
Jan 21, 2011 45.96 46.10 44.74 44.91 1,676,160 -0.52(-1.14%)
Jan 20, 2011 45.82 46.23 45.19 45.43 1,647,580 -0.58(-1.26%)
Jan 19, 2011 45.96 46.17 45.81 46.01 1,206,604 -0.03(-0.07%)
Jan 18, 2011 46.07 46.71 45.88 46.04 1,199,468 -0.01(-0.02%)
Jan 14, 2011 45.17 46.09 44.94 46.05 1,662,450 +0.75(+1.66%)
Jan 13, 2011 45.63 45.75 44.95 45.30 1,054,579 -0.36(-0.79%)
Jan 12, 2011 45.65 46.19 44.98 45.66 2,116,104 +0.20(+0.44%)
Jan 11, 2011 44.55 45.54 44.50 45.46 1,719,597 +1.04(+2.34%)
Jan 10, 2011 43.89 44.48 43.65 44.42 1,612,218 +0.27(+0.61%)
Jan 07, 2011 43.40 44.75 43.40 44.15 2,465,312 +1.12(+2.61%)
Jan 06, 2011 42.80 43.47 42.58 43.03 1,320,677 +0.32(+0.74%)
Jan 05, 2011 42.22 42.90 41.98 42.71 1,537,588 +0.71(+1.69%)
Jan 04, 2011 42.63 42.67 41.84 42.00 1,453,125 -0.58(-1.36%)
Jan 03, 2011 41.60 42.72 41.59 42.58 1,476,946 +1.42(+3.45%)
Dec 31, 2010 41.57 41.62 41.07 41.16 551,236 -0.49(-1.18%)
Dec 30, 2010 41.68 41.80 41.47 41.65 590,915 +0.03(+0.07%)
Dec 29, 2010 41.66 41.84 41.55 41.62 694,175 -0.03(-0.07%)
Dec 28, 2010 41.75 41.93 41.33 41.65 491,429 -0.08(-0.19%)
Dec 27, 2010 41.83 41.94 41.39 41.73 606,952 -0.16(-0.38%)
Dec 23, 2010 42.06 42.44 41.69 41.89 808,320 -0.21(-0.50%)
Dec 22, 2010 42.96 42.96 41.18 42.10 2,367,826 -0.96(-2.23%)
Dec 21, 2010 43.24 43.35 43.03 43.06 784,762 +0.00(+0.00%)
Dec 20, 2010 43.39 43.58 42.77 43.06 791,711 -0.44(-1.01%)
Dec 17, 2010 42.88 43.83 42.84 43.50 1,096,172 +0.64(+1.49%)
Dec 16, 2010 42.82 42.93 42.47 42.86 796,517 +0.04(+0.09%)
Dec 15, 2010 42.45 42.95 42.23 42.82 2,028,287 +0.37(+0.87%)
Dec 14, 2010 42.47 42.67 42.19 42.45 906,454 +0.02(+0.05%)
Dec 13, 2010 43.23 43.43 42.42 42.43 913,185 -0.61(-1.42%)
Dec 10, 2010 42.08 43.16 41.96 43.04 1,344,957 +1.06(+2.53%)
Dec 09, 2010 42.06 42.24 41.62 41.98 1,607,672 +0.13(+0.31%)
Dec 08, 2010 41.76 41.89 41.31 41.85 856,572 +0.09(+0.22%)
Dec 07, 2010 42.05 42.22 41.68 41.76 1,116,711 -0.09(-0.22%)
Dec 06, 2010 41.51 41.92 41.19 41.85 1,175,989 +0.30(+0.72%)
Dec 03, 2010 41.11 41.68 41.02 41.55 1,054,713 +0.28(+0.68%)
Dec 02, 2010 41.76 41.84 41.13 41.27 1,519,569 -0.47(-1.13%)
Dec 01, 2010 41.61 42.00 41.49 41.74 1,518,975 +0.65(+1.58%)
Nov 30, 2010 40.67 41.18 40.49 41.09 1,034,897 -0.05(-0.12%)
Nov 29, 2010 40.71 41.29 40.45 41.14 775,031 +0.14(+0.34%)
Nov 26, 2010 40.92 41.37 40.79 41.00 703,233 -0.15(-0.36%)
Nov 24, 2010 40.82 41.15 41.15 41.15 789,675 +0.66(+1.63%)
Nov 23, 2010 40.67 41.03 40.11 40.49 1,257,381 -0.69(-1.68%)
Nov 22, 2010 39.79 41.19 39.76 41.18 929,744 +1.08(+2.69%)
Nov 19, 2010 39.99 40.28 39.66 40.10 942,507 +0.15(+0.38%)
Nov 18, 2010 39.37 40.19 39.25 39.95 928,767 +1.09(+2.80%)
Nov 17, 2010 38.81 39.39 38.51 38.86 1,377,608 -0.06(-0.15%)
Nov 16, 2010 39.68 39.80 38.60 38.92 1,017,833 -1.16(-2.89%)
Nov 15, 2010 40.28 40.87 40.04 40.08 1,086,335 -0.12(-0.30%)
Nov 12, 2010 40.64 40.85 40.07 40.20 898,113 -0.86(-2.09%)
Nov 11, 2010 40.65 41.25 40.30 41.06 1,300,041 +0.02(+0.05%)
Nov 10, 2010 40.62 41.16 40.34 41.04 1,475,380 +0.28(+0.69%)
Nov 09, 2010 40.88 41.42 40.59 40.76 2,022,967 -0.16(-0.38%)
Nov 08, 2010 40.76 41.00 40.45 40.91 981,274 -0.12(-0.28%)
Nov 05, 2010 40.62 41.16 40.20 41.03 1,400,887 +0.62(+1.53%)
Nov 04, 2010 41.71 41.98 39.64 40.41 2,613,728 +0.18(+0.45%)
Nov 03, 2010 40.88 41.00 39.28 40.23 2,777,944 -0.63(-1.54%)
Nov 02, 2010 40.40 40.91 40.26 40.86 2,161,045 +0.71(+1.77%)
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.