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

Teradata Corp (NY: TDC )

31.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2014 40.43 40.87 39.99 40.20 3,510,931 -0.31(-0.77%)
Jun 27, 2014 41.01 41.15 40.47 40.51 3,721,862 -0.61(-1.48%)
Jun 26, 2014 42.00 42.05 40.84 41.12 4,219,605 -0.85(-2.03%)
Jun 25, 2014 42.22 42.24 41.75 41.97 4,242,307 -0.22(-0.52%)
Jun 24, 2014 42.73 42.98 42.17 42.19 2,393,923 -0.64(-1.49%)
Jun 23, 2014 42.78 43.12 42.28 42.83 1,895,929 -0.74(-1.70%)
Jun 20, 2014 44.13 44.22 43.38 43.57 1,752,640 -0.41(-0.93%)
Jun 19, 2014 44.33 44.80 43.59 43.98 1,787,965 -0.30(-0.68%)
Jun 18, 2014 44.08 44.38 43.67 44.28 932,221 +0.22(+0.50%)
Jun 17, 2014 43.94 44.25 43.65 44.06 1,102,369 -0.01(-0.02%)
Jun 16, 2014 43.45 44.09 43.25 44.07 1,184,133 +0.65(+1.50%)
Jun 13, 2014 42.91 43.49 42.76 43.42 919,677 +0.67(+1.57%)
Jun 12, 2014 42.96 43.09 42.48 42.75 1,763,028 -0.12(-0.28%)
Jun 11, 2014 43.00 43.16 42.79 42.87 940,663 -0.33(-0.76%)
Jun 10, 2014 42.97 43.35 42.92 43.20 1,041,344 +0.12(+0.28%)
Jun 06, 2014 42.78 43.41 42.69 43.08 1,158,213 +0.52(+1.22%)
Jun 05, 2014 41.97 42.67 41.51 42.56 1,710,338 +0.63(+1.50%)
Jun 04, 2014 41.55 42.76 41.49 41.93 1,665,431 +0.16(+0.38%)
Jun 03, 2014 41.87 42.05 41.55 41.77 1,752,390 -0.21(-0.50%)
Jun 02, 2014 41.99 42.16 41.74 41.98 1,447,362 -0.01(-0.02%)
May 30, 2014 41.96 42.10 41.48 41.99 1,999,754 -0.20(-0.47%)
May 29, 2014 42.00 42.42 41.79 42.19 1,130,827 +0.59(+1.42%)
May 28, 2014 41.34 41.84 41.12 41.60 1,523,048 +0.30(+0.73%)
May 27, 2014 41.38 41.63 41.00 41.30 2,111,707 +0.12(+0.29%)
May 23, 2014 40.90 41.18 41.18 41.18 1,695,600 +0.19(+0.46%)
May 22, 2014 40.85 41.04 40.76 40.99 1,171,375 +0.15(+0.37%)
May 21, 2014 40.84 40.95 40.37 40.84 1,879,276 +0.04(+0.10%)
May 20, 2014 41.00 41.11 40.65 40.80 1,875,725 -0.37(-0.90%)
May 19, 2014 40.56 41.74 40.52 41.17 1,496,383 +0.55(+1.35%)
May 16, 2014 40.58 40.96 40.26 40.62 1,488,542 +0.09(+0.22%)
May 15, 2014 40.90 40.90 40.27 40.53 2,051,753 -0.34(-0.83%)
May 14, 2014 40.72 40.96 40.36 40.87 1,969,362 +0.09(+0.22%)
May 13, 2014 40.41 41.14 40.12 40.78 2,680,223 +0.44(+1.09%)
May 12, 2014 39.85 40.51 39.82 40.34 4,370,858 +0.71(+1.79%)
May 09, 2014 39.31 40.11 39.30 39.63 7,887,363 +0.09(+0.23%)
May 08, 2014 42.42 42.97 37.66 39.54 18,282,734 -4.43(-10.08%)
May 07, 2014 44.41 44.63 43.24 43.97 2,829,634 -0.35(-0.79%)
May 06, 2014 44.58 44.70 44.03 44.32 1,640,655 -0.27(-0.61%)
May 05, 2014 44.97 45.03 44.17 44.59 1,347,421 -0.51(-1.13%)
May 02, 2014 45.87 45.99 45.07 45.10 1,071,855 -0.75(-1.64%)
May 01, 2014 45.46 46.24 45.15 45.85 965,748 +0.39(+0.86%)
Apr 30, 2014 45.16 45.52 44.71 45.46 1,340,064 +0.30(+0.66%)
Apr 29, 2014 45.07 45.59 44.84 45.16 1,315,022 +0.39(+0.87%)
Apr 28, 2014 45.18 45.35 44.08 44.77 2,340,828 -0.07(-0.16%)
Apr 25, 2014 45.93 45.95 44.80 44.84 1,501,293 -1.16(-2.52%)
Apr 24, 2014 46.69 47.13 45.95 46.00 1,087,268 -0.31(-0.67%)
Apr 23, 2014 47.56 47.56 46.28 46.31 1,213,100 -1.24(-2.61%)
Apr 22, 2014 47.61 48.07 47.13 47.55 924,293 -0.05(-0.11%)
Apr 21, 2014 46.91 47.79 46.76 47.60 1,127,286 +0.61(+1.30%)
Apr 17, 2014 46.71 46.99 46.99 46.99 1,066,100 -0.09(-0.19%)
Apr 16, 2014 47.14 47.47 46.42 47.08 1,341,179 +0.30(+0.64%)
Apr 15, 2014 45.29 46.84 44.72 46.78 2,453,421 +1.50(+3.31%)
Apr 14, 2014 45.14 45.48 44.73 45.28 1,031,683 +0.57(+1.27%)
Apr 11, 2014 45.62 45.75 44.20 44.71 2,053,055 -1.36(-2.95%)
Apr 10, 2014 46.47 46.75 46.00 46.07 1,821,584 -0.51(-1.09%)
Apr 09, 2014 45.42 46.67 45.41 46.58 1,676,027 +1.25(+2.76%)
Apr 08, 2014 45.73 45.73 44.37 45.33 3,982,779 -0.39(-0.85%)
Apr 07, 2014 47.54 47.85 45.45 45.72 2,869,222 -2.07(-4.33%)
Apr 04, 2014 49.39 49.39 47.50 47.79 1,349,169 -1.19(-2.43%)
Apr 03, 2014 49.16 49.20 48.44 48.98 1,524,969 -0.20(-0.41%)
Apr 02, 2014 48.26 49.57 47.98 49.18 1,611,140 +0.91(+1.89%)
Apr 01, 2014 49.36 49.49 47.78 48.27 2,303,480 -0.92(-1.87%)
Mar 31, 2014 48.43 49.39 48.06 49.19 1,255,281 +1.09(+2.27%)
Mar 28, 2014 47.97 48.96 47.85 48.10 1,512,706 +0.30(+0.63%)
Mar 27, 2014 47.32 48.17 46.80 47.80 1,574,023 +0.40(+0.84%)
Mar 26, 2014 48.39 49.49 47.38 47.40 3,109,205 -0.67(-1.39%)
Mar 25, 2014 47.68 48.75 47.53 48.07 1,472,000 +0.45(+0.94%)
Mar 24, 2014 47.97 48.53 47.49 47.62 1,830,109 -0.17(-0.36%)
Mar 21, 2014 48.61 48.99 47.41 47.79 2,850,716 -0.41(-0.85%)
Mar 20, 2014 46.00 48.88 45.91 48.20 3,376,818 +2.11(+4.58%)
Mar 19, 2014 46.28 46.53 45.75 46.09 1,181,552 -0.20(-0.43%)
Mar 18, 2014 45.74 46.34 45.47 46.29 1,034,979 +0.50(+1.09%)
Mar 17, 2014 45.02 46.02 45.00 45.79 1,360,078 +1.10(+2.46%)
Mar 14, 2014 44.92 45.23 44.47 44.69 1,296,530 -0.26(-0.58%)
Mar 13, 2014 45.58 46.25 44.79 44.95 2,284,070 -0.49(-1.08%)
Mar 12, 2014 45.67 46.16 44.75 45.44 2,139,138 -0.46(-1.00%)
Mar 11, 2014 46.59 46.89 45.53 45.90 2,478,971 -0.60(-1.29%)
Mar 10, 2014 46.67 46.77 46.28 46.50 1,598,044 -0.34(-0.73%)
Mar 07, 2014 47.12 47.48 46.34 46.84 1,921,349 -0.14(-0.30%)
Mar 06, 2014 47.09 48.18 46.76 46.98 2,952,416 +0.40(+0.86%)
Mar 05, 2014 46.33 46.81 45.53 46.58 2,440,320 +0.28(+0.60%)
Mar 04, 2014 45.76 46.66 45.45 46.30 1,849,450 +1.08(+2.39%)
Mar 03, 2014 45.50 45.85 44.87 45.22 1,859,815 -0.70(-1.52%)
Feb 28, 2014 46.25 46.45 45.49 45.92 1,695,227 -0.36(-0.78%)
Feb 27, 2014 45.76 46.30 45.00 46.28 2,646,720 +0.02(+0.04%)
Feb 26, 2014 46.19 47.07 46.10 46.26 3,257,611 +0.68(+1.49%)
Feb 25, 2014 45.58 45.77 45.24 45.58 1,455,751 -0.08(-0.18%)
Feb 24, 2014 45.62 46.35 45.26 45.66 2,003,914 +0.08(+0.18%)
Feb 21, 2014 45.12 46.72 45.06 45.58 4,560,564 +0.62(+1.38%)
Feb 20, 2014 44.23 45.07 43.67 44.96 2,636,794 +0.65(+1.47%)
Feb 19, 2014 43.28 44.90 43.27 44.31 2,504,431 +0.89(+2.05%)
Feb 18, 2014 43.43 44.18 43.36 43.42 1,756,450 +0.11(+0.25%)
Feb 14, 2014 42.78 43.31 43.31 43.31 2,456,000 +0.51(+1.19%)
Feb 13, 2014 42.56 43.16 42.39 42.80 1,655,931 +0.01(+0.02%)
Feb 12, 2014 43.29 43.70 42.74 42.79 2,666,024 -0.51(-1.18%)
Feb 11, 2014 41.72 43.63 41.62 43.30 4,026,538 +2.23(+5.43%)
Feb 10, 2014 40.95 41.61 40.51 41.07 2,798,335 +0.12(+0.29%)
Feb 07, 2014 40.37 41.23 39.50 40.95 5,262,990 -0.05(-0.12%)
Feb 06, 2014 44.38 46.40 40.16 41.00 10,255,424 -0.06(-0.15%)
Feb 05, 2014 40.22 41.21 40.01 41.06 3,433,809 +0.50(+1.23%)
Feb 04, 2014 40.07 41.00 39.92 40.56 3,059,282 +0.56(+1.40%)
Feb 03, 2014 41.31 41.81 39.77 40.00 2,964,810 -1.12(-2.72%)
Jan 31, 2014 41.34 42.02 40.85 41.12 3,398,960 -1.01(-2.40%)
Jan 30, 2014 42.56 42.65 41.89 42.13 2,826,960 +0.06(+0.14%)
Jan 29, 2014 42.36 43.01 41.66 42.07 2,839,215 -1.83(-4.17%)
Jan 28, 2014 43.58 43.97 43.46 43.90 1,401,450 +0.50(+1.15%)
Jan 27, 2014 43.78 43.91 43.06 43.40 1,311,519 -0.38(-0.87%)
Jan 24, 2014 44.75 44.94 43.75 43.78 1,598,250 -1.22(-2.71%)
Jan 23, 2014 45.58 45.58 44.74 45.00 2,078,297 -0.75(-1.64%)
Jan 22, 2014 46.89 47.05 45.59 45.75 2,128,746 -1.11(-2.37%)
Jan 21, 2014 47.30 47.98 46.56 46.86 1,283,305 -0.38(-0.80%)
Jan 17, 2014 47.31 47.24 47.24 47.24 1,483,300 -0.06(-0.13%)
Jan 16, 2014 47.33 47.68 46.95 47.30 1,407,392 -0.33(-0.69%)
Jan 15, 2014 45.96 49.15 45.87 47.63 4,753,875 +1.84(+4.02%)
Jan 14, 2014 44.35 45.82 44.21 45.79 2,195,622 +1.76(+4.00%)
Jan 13, 2014 44.46 45.33 43.99 44.03 2,443,147 -0.28(-0.63%)
Jan 10, 2014 45.84 45.87 43.94 44.31 2,684,338 -1.08(-2.38%)
Jan 09, 2014 46.04 46.59 45.17 45.39 1,620,850 -0.48(-1.05%)
Jan 08, 2014 45.83 46.25 45.45 45.87 2,194,496 -0.11(-0.24%)
Jan 07, 2014 45.55 46.07 45.26 45.98 2,110,475 +0.44(+0.97%)
Jan 06, 2014 45.60 45.79 45.14 45.54 1,544,084 +0.18(+0.40%)
Jan 03, 2014 44.96 45.59 44.60 45.36 1,317,182 +0.63(+1.41%)
Jan 02, 2014 45.33 45.59 44.65 44.73 2,158,032 -0.76(-1.67%)
Dec 31, 2013 44.82 45.49 45.49 45.49 1,533,200 +0.79(+1.77%)
Dec 30, 2013 44.51 44.91 44.07 44.70 1,547,349 -0.06(-0.13%)
Dec 27, 2013 44.82 45.64 44.69 44.76 1,260,130 +0.07(+0.16%)
Dec 26, 2013 44.26 44.92 44.17 44.69 1,004,700 +0.34(+0.77%)
Dec 24, 2013 44.28 44.73 44.14 44.35 392,137 +0.05(+0.11%)
Dec 23, 2013 44.91 45.12 43.91 44.30 1,914,659 -0.48(-1.07%)
Dec 20, 2013 42.29 44.86 42.26 44.78 4,819,574 +2.60(+6.16%)
Dec 19, 2013 41.99 42.49 41.89 42.18 1,952,664 +0.29(+0.69%)
Dec 18, 2013 41.97 41.99 41.19 41.89 2,852,076 +0.16(+0.38%)
Dec 17, 2013 41.78 42.35 41.46 41.73 2,268,317 +0.11(+0.26%)
Dec 16, 2013 40.86 41.72 40.81 41.62 2,289,385 +0.63(+1.54%)
Dec 13, 2013 39.64 41.18 39.52 40.99 3,133,033 +1.47(+3.72%)
Dec 12, 2013 39.46 39.76 39.16 39.52 4,137,587 -0.54(-1.35%)
Dec 11, 2013 41.12 41.17 39.83 40.06 5,725,283 -1.09(-2.65%)
Dec 10, 2013 41.84 41.90 41.14 41.15 3,034,256 -0.82(-1.95%)
Dec 09, 2013 41.96 42.39 41.78 41.97 2,391,895 +0.09(+0.21%)
Dec 06, 2013 41.84 42.34 41.83 41.88 3,246,617 +0.28(+0.67%)
Dec 05, 2013 42.49 42.50 41.53 41.60 3,488,275 -0.93(-2.19%)
Dec 04, 2013 43.33 43.92 42.00 42.53 10,007,211 -2.82(-6.22%)
Dec 03, 2013 45.47 45.77 45.25 45.35 1,639,759 -0.46(-1.00%)
Dec 02, 2013 45.49 45.94 45.42 45.81 1,681,834 +0.17(+0.37%)
Nov 29, 2013 45.80 45.90 45.49 45.64 381,357 -0.04(-0.09%)
Nov 27, 2013 45.38 45.86 45.37 45.68 910,642 +0.30(+0.66%)
Nov 26, 2013 45.30 45.65 45.02 45.38 1,494,547 +0.16(+0.35%)
Nov 25, 2013 45.43 45.54 45.02 45.22 1,732,892 -0.07(-0.15%)
Nov 22, 2013 45.80 45.80 45.17 45.29 1,536,165 -0.41(-0.90%)
Nov 21, 2013 45.44 46.00 45.30 45.70 1,632,961 +0.30(+0.66%)
Nov 20, 2013 45.26 45.54 45.11 45.40 2,099,625 +0.18(+0.40%)
Nov 19, 2013 45.27 45.50 45.08 45.22 2,711,830 -0.23(-0.51%)
Nov 18, 2013 45.88 45.88 45.15 45.45 1,967,997 -0.14(-0.31%)
Nov 15, 2013 45.00 45.61 44.82 45.59 1,821,776 +0.79(+1.76%)
Nov 14, 2013 44.48 45.07 44.40 44.80 2,374,695 +0.87(+1.98%)
Nov 12, 2013 43.66 44.07 43.53 43.93 1,288,162 +0.14(+0.32%)
Nov 11, 2013 43.50 44.05 43.36 43.79 1,790,216 +0.29(+0.67%)
Nov 08, 2013 43.54 43.73 43.19 43.50 2,031,486 +0.09(+0.21%)
Nov 07, 2013 43.12 44.13 43.00 43.41 3,282,900 +0.43(+1.00%)
Nov 06, 2013 42.95 43.05 42.72 42.98 1,772,212 +0.35(+0.82%)
Nov 05, 2013 42.82 43.41 42.34 42.63 3,830,611 -0.38(-0.88%)
Nov 04, 2013 44.14 44.25 42.80 43.01 3,657,758 -0.99(-2.25%)
Nov 01, 2013 44.34 44.48 43.57 44.00 2,922,933 -0.07(-0.16%)
Oct 31, 2013 44.64 46.70 43.75 44.07 4,596,649 -1.40(-3.08%)
Oct 30, 2013 46.39 47.05 44.75 45.47 5,970,570 -0.78(-1.69%)
Oct 29, 2013 45.32 46.31 44.86 46.25 3,705,486 +0.36(+0.78%)
Oct 28, 2013 44.59 46.13 44.46 45.89 2,589,197 +1.42(+3.19%)
Oct 25, 2013 45.42 45.54 44.17 44.47 2,834,936 -0.98(-2.16%)
Oct 24, 2013 43.28 45.60 42.71 45.45 3,922,161 +2.03(+4.68%)
Oct 23, 2013 43.87 43.92 43.25 43.42 2,219,019 -0.54(-1.23%)
Oct 22, 2013 43.86 44.10 43.35 43.96 3,102,584 +0.52(+1.20%)
Oct 21, 2013 42.86 43.54 42.11 43.44 3,174,254 +0.80(+1.88%)
Oct 18, 2013 42.74 43.28 42.50 42.64 3,276,013 +0.12(+0.28%)
Oct 17, 2013 41.23 42.79 41.23 42.52 6,440,159 +1.04(+2.51%)
Oct 16, 2013 43.26 43.40 41.11 41.48 8,322,385 -1.43(-3.33%)
Oct 15, 2013 44.73 45.13 42.75 42.91 21,661,876 -9.67(-18.39%)
Oct 14, 2013 52.25 52.64 51.83 52.58 2,117,679 -0.37(-0.70%)
Oct 11, 2013 52.59 52.97 51.86 52.95 1,664,687 +0.26(+0.49%)
Oct 10, 2013 52.94 53.07 51.73 52.69 3,257,546 -0.06(-0.11%)
Oct 09, 2013 52.88 53.25 52.08 52.75 1,600,365 +0.17(+0.32%)
Oct 08, 2013 53.36 53.50 52.20 52.58 1,803,362 -0.88(-1.65%)
Oct 07, 2013 53.69 54.41 53.24 53.46 1,355,249 -0.66(-1.22%)
Oct 04, 2013 54.46 55.01 54.07 54.12 1,563,029 -0.27(-0.50%)
Oct 03, 2013 55.03 55.39 53.35 54.39 2,740,193 -0.98(-1.77%)
Oct 02, 2013 54.99 55.50 54.75 55.37 1,491,345 +0.12(+0.22%)
Oct 01, 2013 55.44 55.85 55.01 55.25 1,522,184 -1.26(-2.23%)
Sep 27, 2013 56.59 56.92 56.25 56.51 1,099,576 -0.39(-0.69%)
Sep 26, 2013 58.14 58.36 56.77 56.90 1,582,844 -1.15(-1.98%)
Sep 25, 2013 58.43 58.55 57.90 58.05 891,897 -0.39(-0.67%)
Sep 24, 2013 59.73 59.79 57.75 58.44 1,410,556 -1.44(-2.40%)
Sep 23, 2013 60.44 60.92 59.15 59.88 1,558,201 -0.85(-1.40%)
Sep 20, 2013 59.80 61.01 59.73 60.73 2,092,542 +1.65(+2.79%)
Sep 19, 2013 60.62 60.64 58.96 59.08 1,617,012 -1.40(-2.31%)
Sep 18, 2013 59.60 60.73 59.51 60.48 1,617,920 +0.99(+1.66%)
Sep 17, 2013 59.93 60.00 59.02 59.49 1,301,528 -0.22(-0.37%)
Sep 16, 2013 60.02 60.13 59.50 59.71 957,861 +0.40(+0.67%)
Sep 13, 2013 59.69 59.80 58.75 59.31 1,152,270 -0.26(-0.44%)
Sep 12, 2013 58.83 59.99 58.63 59.57 2,023,430 +0.73(+1.24%)
Sep 11, 2013 58.00 59.05 57.93 58.84 1,586,585 +0.81(+1.40%)
Sep 10, 2013 57.46 58.28 57.35 58.03 1,512,941 +1.00(+1.75%)
Sep 09, 2013 57.26 57.46 56.90 57.03 1,261,917 +0.11(+0.19%)
Sep 06, 2013 57.63 57.67 55.45 56.92 3,070,494 -0.59(-1.03%)
Sep 05, 2013 58.82 59.15 57.49 57.51 1,231,356 -1.29(-2.19%)
Sep 04, 2013 58.79 59.20 58.15 58.80 878,992 +0.10(+0.17%)
Sep 03, 2013 59.30 59.63 58.30 58.70 572,341 +0.14(+0.24%)
Aug 30, 2013 59.95 59.95 58.34 58.56 1,038,125 -1.31(-2.19%)
Aug 29, 2013 58.62 60.29 58.48 59.87 905,000 +0.95(+1.61%)
Aug 28, 2013 58.71 59.70 58.45 58.92 931,243 +0.22(+0.37%)
Aug 27, 2013 59.81 59.81 58.38 58.70 1,342,697 -1.82(-3.01%)
Aug 26, 2013 60.85 61.38 60.36 60.52 774,309 -0.42(-0.69%)
Aug 23, 2013 60.47 61.34 60.14 60.94 1,452,141 +0.79(+1.31%)
Aug 22, 2013 59.62 60.44 59.38 60.15 1,370,938 +0.65(+1.09%)
Aug 21, 2013 60.75 61.34 59.38 59.50 1,850,898 -1.50(-2.46%)
Aug 20, 2013 60.72 61.16 60.42 61.00 934,144 +0.40(+0.66%)
Aug 19, 2013 61.52 62.08 60.59 60.60 1,072,933 -1.09(-1.77%)
Aug 16, 2013 61.61 62.18 60.98 61.69 1,005,069 -0.17(-0.27%)
Aug 15, 2013 63.49 63.55 61.72 61.86 1,581,372 -2.31(-3.60%)
Aug 14, 2013 64.74 64.80 63.87 64.17 1,010,180 -0.60(-0.93%)
Aug 13, 2013 64.42 64.90 63.85 64.77 821,111 +0.64(+1.00%)
Aug 12, 2013 63.67 64.31 63.55 64.13 615,203 +0.37(+0.58%)
Aug 09, 2013 63.63 64.61 63.56 63.76 751,178 -0.08(-0.13%)
Aug 08, 2013 63.57 64.23 62.63 63.84 1,091,944 +0.68(+1.08%)
Aug 07, 2013 63.29 63.40 62.11 63.16 1,285,367 -0.10(-0.16%)
Aug 06, 2013 64.38 64.86 62.77 63.26 1,878,472 -1.44(-2.23%)
Aug 05, 2013 63.05 64.87 63.04 64.70 1,626,977 +1.33(+2.10%)
Aug 02, 2013 63.28 63.89 62.90 63.37 1,365,765 +0.20(+0.32%)
Aug 01, 2013 61.65 65.96 61.65 63.17 4,721,301 +4.05(+6.85%)
Jul 31, 2013 59.00 59.56 58.41 59.12 1,736,286 +0.39(+0.66%)
Jul 30, 2013 59.00 59.04 58.40 58.73 1,163,769 +0.17(+0.29%)
Jul 29, 2013 58.29 59.29 58.21 58.56 1,109,081 +0.31(+0.53%)
Jul 26, 2013 59.14 59.18 57.35 58.25 1,554,750 -1.34(-2.25%)
Jul 25, 2013 57.62 59.89 57.37 59.59 1,535,359 +1.88(+3.26%)
Jul 24, 2013 57.97 58.96 57.53 57.71 1,326,745 +0.35(+0.61%)
Jul 23, 2013 57.60 57.84 56.97 57.36 968,507 -0.71(-1.22%)
Jul 22, 2013 58.25 58.46 57.72 58.07 716,408 -0.01(-0.02%)
Jul 19, 2013 58.97 59.66 57.95 58.08 1,393,630 -1.17(-1.97%)
Jul 18, 2013 57.76 59.41 57.53 59.25 1,715,815 +1.73(+3.01%)
Jul 17, 2013 57.57 57.75 57.09 57.52 866,038 +0.20(+0.35%)
Jul 16, 2013 57.08 57.67 56.52 57.32 1,879,965 +0.32(+0.56%)
Jul 15, 2013 56.10 57.16 55.38 57.00 1,693,256 +1.09(+1.95%)
Jul 12, 2013 56.19 56.79 54.81 55.91 1,856,434 -0.26(-0.46%)
Jul 11, 2013 53.84 56.35 53.64 56.17 3,408,417 +3.37(+6.38%)
Jul 10, 2013 51.63 52.90 51.56 52.80 1,365,307 +1.04(+2.01%)
Jul 09, 2013 51.49 52.39 51.35 51.76 747,585 +0.41(+0.80%)
Jul 08, 2013 52.00 52.00 51.25 51.35 858,060 -0.34(-0.66%)
Jul 05, 2013 51.56 51.83 50.85 51.69 942,357 +0.30(+0.58%)
Jul 03, 2013 49.76 51.52 49.76 51.39 757,211 +1.37(+2.74%)
Jul 02, 2013 50.70 50.74 49.58 50.02 1,309,531 -0.62(-1.22%)
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.