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 29, 2012 11.44 11.50 11.39 11.44 43,814,868 +0.01(+0.12%)
Feb 28, 2012 11.36 11.44 11.30 11.43 35,194,764 +0.07(+0.62%)
Feb 27, 2012 11.25 11.44 11.25 11.36 31,223,688 +0.00(+0.00%)
Feb 24, 2012 11.64 11.64 11.30 11.36 41,492,640 -0.24(-2.08%)
Feb 23, 2012 11.37 11.61 11.36 11.60 51,441,944 +0.21(+1.81%)
Feb 22, 2012 11.27 11.40 11.22 11.39 54,163,784 +0.08(+0.72%)
Feb 21, 2012 11.33 11.35 11.25 11.31 37,053,832 -0.04(-0.34%)
Feb 17, 2012 11.09 11.39 11.05 11.35 60,461,044 +0.20(+1.83%)
Feb 16, 2012 11.18 11.21 11.05 11.15 51,288,160 +0.05(+0.44%)
Feb 15, 2012 11.28 11.30 11.01 11.10 90,624,352 +0.49(+4.66%)
Feb 14, 2012 10.59 10.65 10.48 10.60 42,980,604 -0.06(-0.58%)
Feb 13, 2012 10.66 10.71 10.61 10.67 20,630,890 +0.09(+0.87%)
Feb 10, 2012 10.61 10.64 10.51 10.57 27,509,506 -0.11(-1.04%)
Feb 09, 2012 10.61 10.70 10.55 10.69 35,850,304 +0.08(+0.77%)
Feb 08, 2012 10.53 10.62 10.44 10.60 32,683,190 +0.06(+0.59%)
Feb 07, 2012 10.51 10.56 10.41 10.54 31,310,614 +0.00(+0.00%)
Feb 06, 2012 10.54 10.58 10.48 10.54 33,251,728 -0.02(-0.22%)
Feb 03, 2012 10.50 10.58 10.47 10.57 35,039,968 +0.18(+1.72%)
Feb 02, 2012 10.43 10.50 10.37 10.39 44,544,580 -0.06(-0.60%)
Feb 01, 2012 10.40 10.57 10.34 10.45 41,331,832 +0.11(+1.02%)
Jan 31, 2012 10.31 10.35 10.22 10.34 41,497,216 +0.09(+0.83%)
Jan 30, 2012 10.20 10.34 10.06 10.26 46,894,288 +0.01(+0.11%)
Jan 27, 2012 10.24 10.35 10.20 10.25 36,918,864 +0.01(+0.08%)
Jan 26, 2012 10.25 10.43 10.18 10.24 47,668,688 +0.07(+0.73%)
Jan 25, 2012 10.02 10.20 9.966 10.16 46,489,320 +0.10(+1.01%)
Jan 24, 2012 10.04 10.08 9.962 10.06 25,757,634 -0.03(-0.27%)
Jan 23, 2012 10.09 10.24 10.03 10.09 34,814,240 -0.05(-0.54%)
Jan 20, 2012 10.07 10.16 10.02 10.14 39,300,868 +0.08(+0.77%)
Jan 19, 2012 10.01 10.09 9.985 10.07 25,792,056 +0.06(+0.58%)
Jan 18, 2012 9.935 10.05 9.849 10.01 37,848,428 +0.07(+0.72%)
Jan 17, 2012 9.966 10.06 9.896 9.937 30,795,194 +0.06(+0.61%)
Jan 13, 2012 9.892 9.919 9.786 9.877 25,854,598 -0.05(-0.47%)
Jan 12, 2012 9.900 9.974 9.849 9.923 28,424,840 +0.03(+0.31%)
Jan 11, 2012 9.880 9.962 9.810 9.892 30,239,048 +0.01(+0.08%)
Jan 10, 2012 9.939 10.00 9.857 9.884 49,962,304 +0.07(+0.75%)
Jan 09, 2012 9.674 9.873 9.670 9.810 50,653,208 +0.20(+2.13%)
Jan 06, 2012 9.690 9.740 9.565 9.606 24,705,296 -0.10(-1.06%)
Jan 05, 2012 9.604 9.740 9.530 9.709 57,416,764 +0.09(+0.89%)
Jan 04, 2012 9.538 9.631 9.487 9.624 44,569,120 +0.40(+4.30%)
Dec 30, 2011 9.231 9.285 9.207 9.227 14,558,782 -0.00(-0.03%)
Dec 29, 2011 9.129 9.241 9.106 9.230 18,226,798 +0.15(+1.60%)
Dec 28, 2011 9.195 9.226 9.048 9.084 20,209,430 -0.13(-1.45%)
Dec 27, 2011 9.233 9.257 9.156 9.218 15,793,346 -0.02(-0.17%)
Dec 23, 2011 9.202 9.262 9.156 9.233 23,545,302 +0.10(+1.06%)
Dec 21, 2011 9.098 9.164 9.017 9.137 35,412,136 +0.08(+0.83%)
Dec 20, 2011 9.009 9.164 8.986 9.061 48,622,436 +0.21(+2.32%)
Dec 19, 2011 9.048 9.063 8.796 8.856 34,741,656 -0.18(-1.99%)
Dec 16, 2011 9.086 9.295 8.993 9.036 76,715,416 +0.02(+0.17%)
Dec 15, 2011 9.017 9.125 9.005 9.020 41,414,272 +0.04(+0.47%)
Dec 14, 2011 8.970 9.020 8.896 8.978 39,692,472 -0.00(-0.04%)
Dec 13, 2011 9.109 9.171 8.939 8.982 46,653,356 -0.03(-0.34%)
Dec 12, 2011 8.726 9.055 8.664 9.013 52,099,140 +0.23(+2.60%)
Dec 09, 2011 8.757 8.865 8.742 8.784 36,045,732 +0.08(+0.93%)
Dec 08, 2011 8.877 8.896 8.680 8.703 37,771,448 -0.26(-2.85%)
Dec 07, 2011 8.943 9.036 8.811 8.958 37,218,996 -0.02(-0.26%)
Dec 06, 2011 9.001 9.098 8.935 8.982 52,938,204 +0.02(+0.17%)
Dec 05, 2011 9.253 9.253 8.900 8.966 54,791,912 -0.08(-0.90%)
Dec 02, 2011 9.020 9.179 8.858 9.048 85,043,016 +0.31(+3.50%)
Dec 01, 2011 8.792 8.852 8.699 8.742 31,212,060 -0.04(-0.44%)
Nov 30, 2011 8.649 8.889 8.633 8.780 59,431,100 +0.36(+4.23%)
Nov 29, 2011 8.420 8.536 8.401 8.424 49,296,672 +0.00(+0.00%)
Nov 28, 2011 8.327 8.474 8.285 8.424 44,135,816 +0.29(+3.57%)
Nov 25, 2011 8.106 8.238 8.095 8.133 14,269,417 -0.03(-0.33%)
Nov 23, 2011 8.219 8.273 8.161 8.161 43,456,968 -0.12(-1.50%)
Nov 22, 2011 8.288 8.319 8.159 8.285 46,629,736 -0.05(-0.60%)
Nov 21, 2011 8.168 8.377 8.122 8.335 54,797,044 +0.03(+0.42%)
Nov 18, 2011 8.234 8.327 8.164 8.300 43,530,816 +0.07(+0.85%)
Nov 17, 2011 8.331 8.416 8.184 8.230 57,673,364 -0.10(-1.21%)
Nov 16, 2011 8.532 8.571 8.304 8.331 48,690,620 -0.31(-3.54%)
Nov 15, 2011 8.556 8.691 8.525 8.637 31,892,944 +0.03(+0.41%)
Nov 14, 2011 8.680 8.745 8.548 8.602 30,806,170 -0.12(-1.38%)
Nov 11, 2011 8.726 8.809 8.652 8.722 45,868,968 +0.14(+1.58%)
Nov 10, 2011 8.436 8.629 8.408 8.587 43,063,984 +0.22(+2.59%)
Nov 09, 2011 8.614 8.621 8.319 8.370 81,446,680 -0.45(-5.05%)
Nov 08, 2011 8.831 8.858 8.618 8.815 40,475,500 +0.04(+0.49%)
Nov 07, 2011 8.788 8.836 8.621 8.773 43,600,836 -0.04(-0.44%)
Nov 04, 2011 8.951 8.962 8.730 8.811 51,023,960 -0.22(-2.44%)
Nov 03, 2011 8.978 9.075 8.823 9.032 54,098,788 +0.12(+1.30%)
Nov 02, 2011 9.168 9.241 8.881 8.916 63,880,344 +0.02(+0.17%)
Nov 01, 2011 8.881 9.009 8.742 8.900 73,249,680 -0.18(-2.00%)
Oct 31, 2011 9.214 9.245 9.044 9.082 46,891,368 -0.15(-1.68%)
Oct 28, 2011 9.431 9.501 9.084 9.237 96,839,872 -0.29(-3.01%)
Oct 27, 2011 9.756 9.807 9.261 9.524 98,388,384 -0.08(-0.85%)
Oct 26, 2011 9.439 9.679 9.357 9.605 66,089,068 +0.23(+2.44%)
Oct 25, 2011 9.493 9.536 9.346 9.377 38,786,812 -0.18(-1.86%)
Oct 24, 2011 9.415 9.594 9.384 9.555 39,056,652 +0.13(+1.42%)
Oct 21, 2011 9.214 9.435 9.202 9.421 45,377,320 +0.29(+3.20%)
Oct 20, 2011 9.144 9.245 8.920 9.129 38,770,596 +0.01(+0.13%)
Oct 19, 2011 9.210 9.303 9.036 9.117 47,322,828 -0.09(-1.01%)
Oct 18, 2011 9.086 9.311 8.908 9.210 45,719,464 +0.14(+1.54%)
Oct 17, 2011 9.214 9.245 9.009 9.071 31,757,964 -0.20(-2.17%)
Oct 14, 2011 9.183 9.307 9.094 9.272 36,659,364 +0.15(+1.61%)
Oct 13, 2011 9.113 9.175 9.024 9.125 38,623,804 -0.02(-0.17%)
Oct 12, 2011 8.974 9.226 8.893 9.140 49,851,004 +0.24(+2.70%)
Oct 11, 2011 8.904 8.993 8.838 8.900 33,644,608 -0.03(-0.30%)
Oct 10, 2011 8.699 8.927 8.699 8.927 30,232,552 +0.38(+4.49%)
Oct 07, 2011 8.594 8.664 8.468 8.544 47,878,520 -0.01(-0.14%)
Oct 06, 2011 8.505 8.567 8.337 8.556 40,320,956 +0.18(+2.13%)
Oct 05, 2011 8.234 8.393 8.087 8.377 52,952,408 +0.18(+2.17%)
Oct 04, 2011 7.735 8.215 7.638 8.199 84,824,896 +0.31(+3.98%)
Oct 03, 2011 7.990 8.207 7.878 7.886 67,069,052 -0.17(-2.15%)
Sep 30, 2011 8.240 8.298 8.043 8.059 57,623,396 -0.30(-3.55%)
Sep 29, 2011 8.606 8.660 8.205 8.356 53,220,012 -0.12(-1.39%)
Sep 28, 2011 8.625 8.814 8.440 8.473 53,061,196 -0.13(-1.50%)
Sep 27, 2011 8.591 8.787 8.517 8.602 42,839,888 +0.17(+1.96%)
Sep 26, 2011 8.282 8.463 8.186 8.436 42,722,372 +0.19(+2.34%)
Sep 23, 2011 8.047 8.290 7.943 8.244 54,046,076 +0.15(+1.81%)
Sep 22, 2011 8.194 8.244 7.949 8.097 72,043,184 -0.32(-3.84%)
Sep 21, 2011 8.725 8.756 8.409 8.421 51,086,700 -0.33(-3.79%)
Sep 20, 2011 8.856 9.014 8.743 8.752 48,626,168 -0.05(-0.61%)
Sep 19, 2011 8.706 8.849 8.621 8.806 35,688,080 -0.03(-0.35%)
Sep 16, 2011 8.760 8.845 8.652 8.837 62,058,348 +0.13(+1.46%)
Sep 15, 2011 8.579 8.729 8.529 8.710 34,806,428 +0.24(+2.87%)
Sep 14, 2011 8.475 8.594 8.317 8.467 69,989,088 +0.05(+0.64%)
Sep 13, 2011 8.182 8.440 8.144 8.413 63,811,852 +0.27(+3.31%)
Sep 12, 2011 7.936 8.159 7.893 8.144 52,219,920 +0.09(+1.10%)
Sep 09, 2011 8.186 8.205 7.993 8.055 77,575,696 -0.20(-2.38%)
Sep 08, 2011 8.205 8.348 8.186 8.252 57,110,576 +0.01(+0.14%)
Sep 07, 2011 8.063 8.263 8.024 8.240 35,114,816 +0.26(+3.28%)
Sep 06, 2011 7.855 8.001 7.801 7.978 39,299,296 -0.11(-1.36%)
Sep 02, 2011 8.186 8.226 8.030 8.088 42,745,204 -0.24(-2.89%)
Sep 01, 2011 8.282 8.451 8.252 8.329 55,352,032 +0.04(+0.51%)
Aug 31, 2011 8.275 8.440 8.198 8.286 40,055,620 +0.07(+0.89%)
Aug 30, 2011 8.148 8.282 8.090 8.213 37,001,872 +0.03(+0.38%)
Aug 29, 2011 8.020 8.190 7.959 8.182 33,304,420 +0.26(+3.26%)
Aug 26, 2011 7.789 7.970 7.539 7.924 57,701,616 +0.13(+1.68%)
Aug 25, 2011 7.943 8.009 7.762 7.793 50,842,992 -0.13(-1.65%)
Aug 24, 2011 7.705 7.970 7.670 7.924 63,947,700 +0.20(+2.54%)
Aug 23, 2011 7.631 7.735 7.527 7.728 66,383,972 +0.11(+1.42%)
Aug 22, 2011 7.878 7.878 7.593 7.620 45,000,644 -0.07(-0.90%)
Aug 19, 2011 7.701 7.928 7.685 7.689 51,764,308 -0.12(-1.58%)
Aug 18, 2011 7.993 8.063 7.739 7.812 67,880,512 -0.40(-4.92%)
Aug 17, 2011 8.209 8.313 8.086 8.217 39,685,028 +0.04(+0.52%)
Aug 16, 2011 8.128 8.230 8.040 8.174 42,440,144 -0.02(-0.24%)
Aug 15, 2011 7.966 8.219 7.959 8.194 47,479,796 +0.24(+3.05%)
Aug 12, 2011 7.909 8.007 7.835 7.951 51,588,440 +0.02(+0.24%)
Aug 11, 2011 7.577 8.040 7.496 7.932 83,556,424 +0.31(+4.10%)
Aug 10, 2011 7.728 7.928 7.597 7.620 125,461,024 -0.36(-4.47%)
Aug 09, 2011 7.886 8.040 7.392 7.976 135,318,640 +0.11(+1.35%)
Aug 08, 2011 8.275 8.402 7.870 7.870 111,035,128 -0.56(-6.63%)
Aug 05, 2011 8.521 8.675 8.159 8.429 82,809,496 +0.03(+0.37%)
Aug 04, 2011 8.644 8.668 8.332 8.398 87,313,640 -0.37(-4.26%)
Aug 03, 2011 8.841 8.903 8.610 8.772 93,448,872 +0.02(+0.18%)
Aug 02, 2011 9.087 9.149 8.752 8.756 75,441,008 -0.43(-4.70%)
Aug 01, 2011 9.303 9.369 9.080 9.188 39,905,604 -0.07(-0.71%)
Jul 29, 2011 9.261 9.376 9.195 9.253 46,437,028 -0.06(-0.62%)
Jul 28, 2011 9.465 9.477 9.295 9.311 55,303,320 -0.19(-1.99%)
Jul 27, 2011 9.673 9.681 9.461 9.500 46,159,448 -0.22(-2.30%)
Jul 26, 2011 9.638 9.777 9.592 9.723 45,176,116 +0.08(+0.84%)
Jul 25, 2011 9.488 9.692 9.459 9.642 43,452,536 +0.07(+0.72%)
Jul 22, 2011 9.477 9.592 9.415 9.573 33,554,464 +0.10(+1.10%)
Jul 21, 2011 9.326 9.556 9.315 9.469 38,709,652 +0.19(+2.03%)
Jul 20, 2011 9.411 9.461 9.269 9.280 41,218,648 -0.15(-1.55%)
Jul 19, 2011 9.284 9.465 9.272 9.426 36,175,904 +0.21(+2.24%)
Jul 18, 2011 9.272 9.303 9.102 9.220 57,063,488 -0.08(-0.81%)
Jul 15, 2011 9.396 9.396 9.220 9.295 65,825,728 -0.11(-1.21%)
Jul 14, 2011 9.507 9.577 9.384 9.409 58,744,072 -0.06(-0.59%)
Jul 13, 2011 9.573 9.619 9.446 9.465 49,831,184 -0.02(-0.20%)
Jul 12, 2011 9.673 9.712 9.484 9.484 55,317,640 -0.16(-1.64%)
Jul 11, 2011 9.739 9.821 9.592 9.642 52,934,464 -0.18(-1.88%)
Jul 08, 2011 9.762 9.868 9.692 9.827 58,855,248 -0.03(-0.27%)
Jul 07, 2011 9.893 9.945 9.839 9.854 44,172,920 +0.03(+0.35%)
Jul 06, 2011 10.02 10.04 9.796 9.819 45,470,368 -0.18(-1.85%)
Jul 05, 2011 9.920 10.07 9.900 10.00 33,730,328 +0.09(+0.93%)
Jul 01, 2011 9.746 9.935 9.696 9.912 30,398,416 +0.19(+1.99%)
Jun 30, 2011 9.588 9.768 9.576 9.718 36,186,164 +0.15(+1.60%)
Jun 29, 2011 9.515 9.645 9.507 9.565 52,527,376 +0.07(+0.73%)
Jun 28, 2011 9.319 9.500 9.273 9.496 59,809,364 +0.19(+2.02%)
Jun 27, 2011 9.181 9.381 9.024 9.308 48,327,936 +0.26(+2.93%)
Jun 24, 2011 9.220 9.227 8.990 9.043 101,139,960 -0.05(-0.55%)
Jun 23, 2011 9.105 9.112 8.959 9.093 50,352,440 -0.08(-0.88%)
Jun 22, 2011 9.174 9.285 9.147 9.174 36,579,204 -0.05(-0.54%)
Jun 21, 2011 9.108 9.239 9.047 9.224 39,044,584 +0.14(+1.52%)
Jun 20, 2011 9.109 9.158 8.997 9.085 38,063,848 +0.02(+0.17%)
Jun 17, 2011 9.105 9.108 9.020 9.070 51,808,424 +0.08(+0.90%)
Jun 16, 2011 8.986 9.062 8.944 8.990 44,223,004 -0.01(-0.09%)
Jun 15, 2011 9.105 9.128 8.970 8.997 46,437,608 -0.18(-1.96%)
Jun 14, 2011 9.166 9.243 9.143 9.178 40,666,744 +0.08(+0.93%)
Jun 13, 2011 9.166 9.174 9.039 9.093 46,371,716 -0.07(-0.75%)
Jun 10, 2011 9.170 9.247 9.143 9.162 56,756,152 -0.16(-1.73%)
Jun 09, 2011 9.289 9.346 9.227 9.323 39,424,188 +0.07(+0.79%)
Jun 08, 2011 9.158 9.350 9.158 9.250 42,801,532 +0.04(+0.42%)
Jun 07, 2011 9.204 9.365 9.178 9.212 69,640,064 +0.04(+0.42%)
Jun 06, 2011 9.266 9.331 9.158 9.174 46,783,308 -0.12(-1.28%)
Jun 03, 2011 9.327 9.408 9.224 9.293 52,665,924 -0.06(-0.66%)
May 24, 2011 9.450 9.480 9.312 9.354 38,358,704 -0.06(-0.65%)
May 23, 2011 9.504 9.523 9.339 9.415 42,580,112 -0.22(-2.27%)
May 20, 2011 9.722 9.726 9.576 9.634 38,331,420 -0.10(-1.02%)
May 19, 2011 9.749 9.768 9.611 9.734 31,439,868 +0.00(+0.04%)
May 18, 2011 9.561 9.730 9.480 9.730 37,735,776 +0.13(+1.40%)
May 17, 2011 9.438 9.603 9.411 9.596 53,829,176 +0.12(+1.25%)
May 16, 2011 9.576 9.588 9.469 9.477 51,419,164 -0.16(-1.67%)
May 13, 2011 9.760 9.787 9.576 9.638 35,758,660 -0.12(-1.22%)
May 12, 2011 9.739 9.807 9.649 9.757 36,175,312 -0.03(-0.27%)
May 11, 2011 9.841 9.856 9.645 9.783 49,780,688 -0.12(-1.20%)
May 10, 2011 9.757 9.937 9.726 9.902 44,647,528 +0.21(+2.14%)
May 09, 2011 9.760 9.803 9.649 9.695 35,694,872 -0.06(-0.63%)
May 06, 2011 9.906 9.929 9.745 9.757 46,570,268 -0.05(-0.47%)
May 05, 2011 9.891 9.968 9.741 9.803 52,673,592 -0.15(-1.54%)
May 04, 2011 10.37 10.42 9.925 9.956 77,355,512 -0.25(-2.44%)
May 03, 2011 10.24 10.32 10.10 10.21 38,457,256 -0.03(-0.26%)
May 02, 2011 10.24 10.32 9.998 10.23 48,491,460 +0.18(+1.79%)
Apr 29, 2011 9.983 10.06 9.937 10.05 59,266,460 +0.03(+0.31%)
Apr 28, 2011 9.906 10.05 9.883 10.02 43,585,160 +0.11(+1.12%)
Apr 27, 2011 9.845 9.929 9.776 9.910 28,506,286 +0.10(+0.98%)
Apr 26, 2011 9.711 9.822 9.707 9.814 27,616,182 +0.12(+1.19%)
Apr 25, 2011 9.684 9.718 9.619 9.699 23,280,428 -0.02(-0.20%)
Apr 21, 2011 9.507 9.726 9.504 9.718 42,123,636 +0.18(+1.89%)
Apr 20, 2011 9.450 9.553 9.411 9.538 44,423,916 +0.22(+2.39%)
Apr 19, 2011 9.220 9.333 9.166 9.316 37,224,184 +0.13(+1.38%)
Apr 18, 2011 9.231 9.318 9.147 9.189 45,350,800 -0.20(-2.16%)
Apr 15, 2011 9.316 9.492 9.262 9.392 52,351,924 +0.09(+0.99%)
Apr 14, 2011 9.212 9.360 9.136 9.300 36,892,956 +0.02(+0.21%)
Apr 13, 2011 9.346 9.362 9.147 9.281 50,653,052 -0.04(-0.45%)
Apr 12, 2011 9.331 9.400 9.273 9.323 43,176,544 -0.09(-0.98%)
Apr 11, 2011 9.500 9.538 9.388 9.415 27,234,934 -0.05(-0.53%)
Apr 08, 2011 9.507 9.599 9.440 9.465 31,605,300 +0.02(+0.16%)
Apr 07, 2011 9.488 9.565 9.411 9.450 30,386,600 -0.07(-0.77%)
Apr 06, 2011 9.665 9.680 9.469 9.523 38,807,756 -0.13(-1.31%)
Apr 05, 2011 9.703 9.730 9.596 9.649 30,698,190 -0.04(-0.40%)
Apr 04, 2011 9.668 9.699 9.569 9.688 25,449,128 +0.06(+0.65%)
Apr 01, 2011 9.469 9.665 9.450 9.625 45,666,332 +0.19(+1.98%)
Mar 31, 2011 9.415 9.480 9.354 9.438 29,526,254 +0.01(+0.09%)
Mar 30, 2011 9.430 9.465 9.366 9.430 29,819,126 +0.07(+0.72%)
Mar 29, 2011 9.305 9.419 9.251 9.362 33,488,540 +0.03(+0.37%)
Mar 28, 2011 9.560 9.591 9.308 9.327 33,571,524 -0.23(-2.36%)
Mar 25, 2011 9.495 9.602 9.450 9.553 32,831,740 +0.11(+1.16%)
Mar 24, 2011 9.266 9.480 9.213 9.443 39,349,812 +0.24(+2.62%)
Mar 23, 2011 9.133 9.247 9.030 9.201 34,043,452 +0.02(+0.17%)
Mar 22, 2011 9.205 9.297 9.137 9.186 30,795,896 -0.04(-0.46%)
Mar 21, 2011 9.161 9.293 9.129 9.228 42,014,124 +0.12(+1.30%)
Mar 18, 2011 9.343 9.347 9.109 9.110 62,375,084 -0.08(-0.89%)
Mar 17, 2011 9.075 9.236 9.049 9.192 46,062,756 +0.24(+2.71%)
Mar 16, 2011 9.133 9.205 8.901 8.949 75,368,464 -0.27(-2.98%)
Mar 15, 2011 9.106 9.293 9.064 9.224 50,237,832 -0.13(-1.35%)
Mar 14, 2011 9.446 9.476 9.243 9.350 39,760,772 -0.18(-1.84%)
Mar 11, 2011 9.377 9.633 9.373 9.526 37,090,364 +0.09(+0.93%)
Mar 10, 2011 9.526 9.541 9.312 9.438 53,477,648 -0.23(-2.33%)
Mar 09, 2011 9.728 9.770 9.610 9.664 35,268,532 -0.10(-0.97%)
Mar 08, 2011 9.705 9.858 9.637 9.759 42,768,276 +0.05(+0.55%)
Mar 07, 2011 9.816 9.858 9.551 9.705 36,766,852 -0.05(-0.51%)
Mar 04, 2011 9.805 9.839 9.639 9.755 27,979,484 -0.08(-0.85%)
Mar 03, 2011 9.652 9.873 9.629 9.839 44,605,532 +0.27(+2.79%)
Mar 02, 2011 9.641 9.679 9.541 9.572 36,380,016 -0.08(-0.83%)
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.