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

Waters Corp (NY: WAT )

384.51 -1.61 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2007 78.99 79.70 78.92 79.07 401,839 -0.36(-0.45%)
Dec 28, 2007 79.22 79.70 78.77 79.43 472,443 +0.48(+0.61%)
Dec 27, 2007 79.67 79.75 78.81 78.95 478,300 -0.68(-0.85%)
Dec 26, 2007 78.35 79.68 78.10 79.63 467,500 +1.26(+1.61%)
Dec 24, 2007 78.22 78.73 78.02 78.37 184,856 +0.51(+0.66%)
Dec 21, 2007 78.03 78.10 77.36 77.86 1,023,500 +0.58(+0.75%)
Dec 20, 2007 76.66 77.38 76.55 77.28 698,920 +0.57(+0.74%)
Dec 19, 2007 77.46 77.79 76.70 76.71 696,365 -0.58(-0.75%)
Dec 18, 2007 78.46 78.92 76.65 77.29 700,592 -0.76(-0.97%)
Dec 17, 2007 79.88 79.99 78.05 78.05 648,515 -2.02(-2.52%)
Dec 14, 2007 80.41 81.53 79.23 80.07 970,605 +0.00(+0.00%)
Dec 13, 2007 79.39 80.50 79.11 80.07 916,626 +0.45(+0.57%)
Dec 12, 2007 79.53 79.84 78.16 79.62 1,334,416 +1.68(+2.16%)
Dec 11, 2007 78.58 79.41 77.94 77.94 611,700 -0.88(-1.12%)
Dec 10, 2007 79.28 79.86 78.47 78.82 556,550 -0.40(-0.50%)
Dec 07, 2007 80.16 80.19 78.71 79.22 603,400 -0.76(-0.95%)
Dec 06, 2007 79.64 80.11 78.47 79.98 601,640 -0.01(-0.01%)
Dec 05, 2007 79.97 80.85 79.48 79.99 719,200 +0.02(+0.03%)
Dec 04, 2007 78.62 80.00 78.46 79.97 1,148,463 +1.04(+1.32%)
Dec 03, 2007 78.00 79.44 78.00 78.93 681,300 +0.89(+1.14%)
Nov 30, 2007 78.48 78.48 77.58 78.04 660,399 +0.33(+0.42%)
Nov 29, 2007 78.17 78.30 77.52 77.71 509,300 -0.56(-0.72%)
Nov 28, 2007 78.18 78.27 76.57 78.27 718,950 +0.73(+0.94%)
Nov 27, 2007 76.99 77.71 76.70 77.54 514,956 +0.79(+1.03%)
Nov 26, 2007 77.15 77.80 76.60 76.75 632,450 -0.60(-0.78%)
Nov 23, 2007 76.88 77.52 76.65 77.35 239,030 +0.87(+1.14%)
Nov 21, 2007 76.31 77.10 76.26 76.48 896,100 -0.31(-0.40%)
Nov 20, 2007 76.53 77.98 76.14 76.79 1,263,600 +0.27(+0.35%)
Nov 19, 2007 76.24 76.57 75.08 76.52 930,925 -0.05(-0.07%)
Nov 16, 2007 74.93 76.57 74.33 76.57 1,010,000 +2.19(+2.94%)
Nov 15, 2007 74.76 75.28 73.82 74.38 647,885 -0.83(-1.10%)
Nov 14, 2007 75.02 75.73 74.34 75.21 852,500 +0.25(+0.33%)
Nov 13, 2007 73.29 74.96 72.05 74.96 859,900 +1.57(+2.14%)
Nov 12, 2007 74.35 74.81 73.15 73.39 713,900 -0.96(-1.29%)
Nov 09, 2007 74.88 75.32 73.99 74.35 699,300 -1.30(-1.72%)
Nov 08, 2007 75.33 75.80 73.89 75.65 891,750 +0.68(+0.91%)
Nov 07, 2007 74.43 75.61 74.17 74.97 1,017,700 +0.22(+0.29%)
Nov 06, 2007 75.64 75.64 73.64 74.75 827,900 -0.51(-0.68%)
Nov 05, 2007 75.56 77.18 74.08 75.26 846,800 -0.02(-0.03%)
Nov 02, 2007 75.89 76.00 74.46 75.28 970,800 -0.37(-0.49%)
Nov 01, 2007 76.47 77.27 75.48 75.65 713,000 -1.33(-1.73%)
Oct 31, 2007 75.49 77.04 75.40 76.98 868,400 +1.76(+2.34%)
Oct 30, 2007 75.94 75.99 74.84 75.22 585,300 -0.73(-0.96%)
Oct 29, 2007 75.74 76.60 75.65 75.95 517,200 +0.32(+0.42%)
Oct 26, 2007 75.99 76.31 74.96 75.63 765,300 -0.22(-0.29%)
Oct 25, 2007 75.00 76.50 74.82 75.85 1,336,000 +0.42(+0.56%)
Oct 24, 2007 73.90 75.89 71.92 75.43 1,583,100 +1.51(+2.04%)
Oct 23, 2007 69.00 73.97 69.00 73.92 2,418,400 +6.08(+8.96%)
Oct 22, 2007 67.03 67.89 66.95 67.84 595,700 +0.45(+0.67%)
Oct 19, 2007 68.52 68.93 67.39 67.39 678,200 -1.15(-1.68%)
Oct 18, 2007 68.18 69.00 68.00 68.54 617,000 +0.33(+0.48%)
Oct 17, 2007 68.60 68.77 67.64 68.21 828,600 +0.26(+0.38%)
Oct 16, 2007 66.71 68.00 66.70 67.95 703,600 +1.16(+1.74%)
Oct 15, 2007 67.05 67.90 66.23 66.79 723,200 +0.10(+0.15%)
Oct 12, 2007 66.40 67.27 66.37 66.69 829,400 +0.49(+0.74%)
Oct 11, 2007 67.10 67.17 66.00 66.20 476,300 -0.45(-0.68%)
Oct 10, 2007 66.08 67.24 66.08 66.65 712,000 -0.31(-0.46%)
Oct 09, 2007 67.46 67.46 66.52 66.96 513,500 -0.35(-0.52%)
Oct 08, 2007 67.69 67.95 67.31 67.31 262,100 -0.20(-0.30%)
Oct 05, 2007 67.09 67.98 67.09 67.51 407,200 +0.66(+0.99%)
Oct 04, 2007 66.92 66.97 66.42 66.85 349,600 +0.48(+0.72%)
Oct 03, 2007 66.73 66.77 66.15 66.37 333,700 -0.63(-0.94%)
Oct 02, 2007 67.76 67.82 66.73 67.00 345,500 -0.43(-0.64%)
Oct 01, 2007 67.46 68.39 67.34 67.43 583,400 +0.51(+0.76%)
Sep 28, 2007 67.57 67.80 66.72 66.92 485,200 -1.03(-1.52%)
Sep 27, 2007 68.27 68.50 67.77 67.95 349,500 -0.24(-0.35%)
Sep 26, 2007 67.72 68.39 67.57 68.19 436,100 +0.91(+1.35%)
Sep 25, 2007 66.93 67.39 66.50 67.28 626,700 +0.51(+0.76%)
Sep 24, 2007 67.14 68.05 66.67 66.77 740,400 -0.59(-0.88%)
Sep 21, 2007 67.59 68.42 66.95 67.36 759,600 -0.03(-0.04%)
Sep 20, 2007 67.46 68.69 67.22 67.39 627,000 -0.07(-0.10%)
Sep 19, 2007 66.90 68.21 66.63 67.46 694,000 +1.00(+1.50%)
Sep 18, 2007 65.89 67.00 64.51 66.46 1,106,600 +0.57(+0.87%)
Sep 17, 2007 65.62 66.19 64.84 65.89 727,000 +0.34(+0.52%)
Sep 14, 2007 64.21 65.91 64.06 65.55 1,110,100 +1.34(+2.09%)
Sep 13, 2007 63.98 64.32 63.30 64.21 619,800 +0.67(+1.05%)
Sep 12, 2007 63.36 63.81 63.11 63.54 395,800 -0.08(-0.13%)
Sep 11, 2007 62.76 64.17 63.00 63.62 701,200 +0.86(+1.37%)
Sep 10, 2007 63.28 63.29 62.45 62.76 264,400 -0.10(-0.16%)
Sep 07, 2007 62.47 63.98 62.36 62.86 647,900 -0.25(-0.40%)
Sep 06, 2007 62.55 63.19 61.78 63.11 510,800 +0.56(+0.90%)
Sep 05, 2007 62.03 63.38 61.91 62.55 885,600 +0.04(+0.06%)
Sep 04, 2007 61.75 62.74 61.43 62.51 479,000 +0.94(+1.53%)
Aug 31, 2007 61.79 61.80 61.09 61.57 413,800 +0.44(+0.72%)
Aug 30, 2007 61.72 61.93 61.03 61.13 319,100 -0.59(-0.96%)
Aug 29, 2007 61.32 61.79 60.92 61.72 352,600 +0.77(+1.26%)
Aug 28, 2007 61.45 61.62 60.91 60.95 366,600 -0.66(-1.07%)
Aug 27, 2007 62.15 62.55 61.19 61.61 468,200 -1.31(-2.08%)
Aug 24, 2007 62.00 63.49 61.68 62.92 529,700 +0.92(+1.48%)
Aug 23, 2007 61.45 62.40 61.71 62.00 478,000 +0.55(+0.90%)
Aug 22, 2007 61.68 61.68 60.61 61.45 477,100 +0.10(+0.16%)
Aug 21, 2007 61.15 62.04 60.12 61.35 697,400 +0.20(+0.33%)
Aug 20, 2007 61.58 61.97 60.56 61.15 461,900 -0.43(-0.70%)
Aug 17, 2007 60.02 61.68 59.03 61.58 926,600 +2.45(+4.14%)
Aug 16, 2007 62.26 63.92 57.12 59.13 1,374,400 -3.13(-5.03%)
Aug 15, 2007 61.55 62.92 61.26 62.26 744,004 +0.24(+0.39%)
Aug 14, 2007 62.00 62.57 61.55 62.02 631,300 +0.29(+0.47%)
Aug 13, 2007 62.53 62.56 60.86 61.73 481,100 -0.80(-1.28%)
Aug 10, 2007 59.50 62.91 58.06 62.53 1,459,500 +2.51(+4.18%)
Aug 09, 2007 63.18 63.78 59.34 60.02 1,355,889 -3.50(-5.51%)
Aug 08, 2007 63.57 64.50 62.97 63.52 992,000 +0.21(+0.33%)
Aug 07, 2007 62.90 63.84 62.14 63.31 985,892 +0.41(+0.65%)
Aug 06, 2007 61.45 62.90 60.81 62.90 1,155,943 +1.72(+2.81%)
Aug 03, 2007 61.70 62.32 60.76 61.18 1,312,688 +0.42(+0.69%)
Aug 02, 2007 58.75 61.20 57.59 60.76 1,041,923 +1.40(+2.36%)
Aug 01, 2007 58.10 59.40 57.64 59.36 925,000 +1.10(+1.89%)
Jul 31, 2007 58.98 59.23 58.19 58.26 948,466 -0.72(-1.22%)
Jul 30, 2007 58.20 59.45 57.90 58.98 1,155,803 -0.10(-0.17%)
Jul 27, 2007 58.08 60.33 57.54 59.08 1,041,200 -1.08(-1.80%)
Jul 26, 2007 59.67 60.33 58.66 60.16 1,446,654 +0.00(+0.00%)
Jul 25, 2007 60.06 61.59 59.67 60.16 1,940,826 +0.81(+1.36%)
Jul 24, 2007 62.66 63.38 59.19 59.35 2,184,258 -2.86(-4.60%)
Jul 23, 2007 61.60 62.56 61.03 62.21 768,000 +0.91(+1.48%)
Jul 20, 2007 61.39 61.58 60.55 61.30 1,017,400 -0.19(-0.31%)
Jul 19, 2007 61.65 61.75 60.32 61.49 708,800 -0.02(-0.03%)
Jul 18, 2007 61.40 61.59 60.87 61.51 477,300 -0.38(-0.61%)
Jul 17, 2007 61.55 62.00 61.05 61.89 515,400 +0.31(+0.50%)
Jul 16, 2007 61.58 61.76 61.09 61.58 544,100 +0.00(+0.00%)
Jul 13, 2007 62.80 62.80 61.04 61.58 858,100 -1.06(-1.69%)
Jul 12, 2007 61.63 62.69 61.33 62.64 897,800 +1.05(+1.70%)
Jul 11, 2007 60.90 61.59 60.74 61.59 662,300 +0.76(+1.25%)
Jul 10, 2007 60.41 61.22 60.40 60.83 826,950 -0.05(-0.08%)
Jul 09, 2007 60.87 60.98 59.99 60.88 463,205 -0.12(-0.20%)
Jul 06, 2007 60.69 61.25 60.21 61.00 426,100 +0.36(+0.59%)
Jul 05, 2007 60.50 61.08 60.28 60.64 620,126 +0.14(+0.23%)
Jul 03, 2007 60.04 60.66 60.04 60.50 156,980 +0.51(+0.85%)
Jul 02, 2007 59.36 60.09 58.87 59.99 630,068 +0.63(+1.06%)
Jun 29, 2007 60.04 60.09 59.18 59.36 636,700 -0.72(-1.20%)
Jun 28, 2007 60.01 60.58 59.65 60.08 569,200 +0.08(+0.13%)
Jun 27, 2007 59.50 60.12 59.34 60.00 537,300 +0.04(+0.07%)
Jun 26, 2007 60.09 60.45 59.53 59.96 606,400 +0.01(+0.02%)
Jun 25, 2007 59.19 60.13 58.98 59.95 909,800 +0.82(+1.39%)
Jun 22, 2007 59.00 59.44 58.76 59.13 943,800 -0.81(-1.35%)
Jun 21, 2007 59.87 60.06 59.29 59.94 790,400 +0.07(+0.12%)
Jun 20, 2007 60.30 60.60 59.87 59.87 456,500 -0.57(-0.94%)
Jun 19, 2007 60.75 60.91 60.29 60.44 524,900 -0.27(-0.44%)
Jun 18, 2007 61.17 61.40 60.53 60.71 333,100 -0.32(-0.52%)
Jun 15, 2007 61.09 61.28 60.80 61.03 560,900 +0.13(+0.21%)
Jun 14, 2007 61.01 61.35 60.64 60.90 740,900 -0.11(-0.18%)
Jun 13, 2007 60.69 61.08 60.26 61.01 760,900 +0.48(+0.79%)
Jun 12, 2007 60.86 61.00 60.42 60.53 1,157,700 -0.71(-1.16%)
Jun 11, 2007 60.45 61.75 60.28 61.24 1,414,200 +0.94(+1.56%)
Jun 08, 2007 60.00 60.30 59.80 60.30 1,057,200 +0.06(+0.10%)
Jun 07, 2007 60.87 61.03 60.19 60.24 1,623,500 -0.76(-1.25%)
Jun 06, 2007 59.61 61.50 59.36 61.00 2,388,865 +1.39(+2.33%)
Jun 05, 2007 59.65 59.71 59.12 59.61 734,800 -0.12(-0.20%)
Jun 04, 2007 60.02 60.06 59.37 59.73 637,600 -0.35(-0.58%)
Jun 01, 2007 60.30 60.70 60.02 60.08 663,700 -0.22(-0.36%)
May 31, 2007 60.53 60.64 60.19 60.30 839,100 -0.08(-0.13%)
May 30, 2007 60.40 60.54 59.97 60.38 715,400 -0.19(-0.31%)
May 29, 2007 60.80 60.95 60.28 60.57 603,600 -0.07(-0.12%)
May 25, 2007 60.20 60.78 60.05 60.64 510,301 +0.52(+0.86%)
May 24, 2007 60.02 60.80 59.86 60.12 1,060,700 +0.11(+0.18%)
May 23, 2007 60.70 60.76 59.81 60.01 912,579 -0.69(-1.14%)
May 22, 2007 61.06 61.12 60.44 60.70 800,262 -0.42(-0.69%)
May 21, 2007 61.37 61.47 61.04 61.12 874,400 -0.26(-0.42%)
May 18, 2007 61.22 61.39 60.69 61.38 879,900 +0.25(+0.41%)
May 17, 2007 61.22 61.24 60.48 61.13 626,990 -0.14(-0.23%)
May 16, 2007 60.51 61.32 60.41 61.27 938,300 +0.80(+1.32%)
May 15, 2007 60.71 60.86 60.21 60.47 1,061,900 -0.04(-0.07%)
May 14, 2007 60.31 60.72 60.20 60.51 819,200 +0.20(+0.33%)
May 11, 2007 60.25 60.37 60.00 60.31 782,705 +0.31(+0.52%)
May 10, 2007 60.19 60.40 59.94 60.00 1,073,400 -0.29(-0.48%)
May 09, 2007 60.15 60.53 59.94 60.29 984,000 +0.19(+0.32%)
May 08, 2007 59.95 60.13 59.64 60.10 595,600 +0.00(+0.00%)
May 07, 2007 60.00 60.29 59.96 60.10 565,227 -0.01(-0.02%)
May 04, 2007 60.23 60.23 59.97 60.11 726,900 +0.08(+0.13%)
May 03, 2007 60.00 60.24 59.87 60.03 1,270,695 +0.17(+0.28%)
May 02, 2007 59.30 59.87 59.30 59.86 638,418 +0.45(+0.76%)
May 01, 2007 59.63 59.78 58.99 59.41 816,767 -0.02(-0.03%)
Apr 30, 2007 57.97 59.90 57.97 59.43 974,900 -0.43(-0.72%)
Apr 27, 2007 59.81 60.06 59.53 59.86 599,400 +0.01(+0.02%)
Apr 26, 2007 59.97 60.16 59.72 59.85 825,400 -0.06(-0.10%)
Apr 25, 2007 59.52 60.10 58.91 59.91 1,023,200 +0.95(+1.61%)
Apr 24, 2007 61.99 61.99 58.61 58.96 1,154,070 -0.96(-1.60%)
Apr 23, 2007 60.11 60.25 59.51 59.92 496,686 -0.06(-0.10%)
Apr 20, 2007 60.07 60.16 59.67 59.98 657,400 -0.01(-0.02%)
Apr 19, 2007 60.10 60.18 59.50 59.99 677,200 +0.28(+0.47%)
Apr 18, 2007 60.08 60.16 59.38 59.71 697,900 -0.37(-0.62%)
Apr 17, 2007 60.05 60.24 59.84 60.08 476,900 -0.03(-0.05%)
Apr 16, 2007 60.00 60.30 59.85 60.11 801,200 +0.07(+0.12%)
Apr 13, 2007 60.15 60.15 59.68 60.04 447,500 -0.05(-0.08%)
Apr 12, 2007 59.80 60.18 59.50 60.09 493,786 +0.37(+0.62%)
Apr 11, 2007 60.00 60.08 59.56 59.72 569,500 -0.03(-0.05%)
Apr 10, 2007 60.00 60.24 59.47 59.75 504,100 -0.20(-0.33%)
Apr 09, 2007 60.30 60.59 59.75 59.95 372,400 -0.23(-0.38%)
Apr 05, 2007 59.80 60.27 59.50 60.18 420,321 +0.25(+0.42%)
Apr 04, 2007 59.65 60.12 59.27 59.93 997,602 +0.41(+0.69%)
Apr 03, 2007 58.50 59.65 58.49 59.52 722,410 +1.32(+2.27%)
Apr 02, 2007 58.00 58.50 58.06 58.20 787,300 +0.20(+0.34%)
Mar 30, 2007 57.25 58.12 57.17 58.00 701,775 +0.82(+1.43%)
Mar 29, 2007 57.34 57.90 56.80 57.18 887,600 -0.15(-0.26%)
Mar 28, 2007 58.00 58.10 57.13 57.33 686,700 -0.92(-1.58%)
Mar 27, 2007 57.85 58.30 57.37 58.25 639,500 +0.26(+0.45%)
Mar 26, 2007 58.24 58.43 57.38 57.99 470,400 -0.25(-0.43%)
Mar 23, 2007 57.84 58.80 57.61 58.24 418,900 +0.49(+0.85%)
Mar 22, 2007 56.76 57.88 56.76 57.75 437,700 +0.10(+0.17%)
Mar 21, 2007 57.24 57.75 56.58 57.65 516,100 +0.44(+0.77%)
Mar 20, 2007 56.75 57.34 56.57 57.21 595,600 +0.41(+0.72%)
Mar 19, 2007 56.45 57.00 56.23 56.80 486,700 +0.70(+1.25%)
Mar 16, 2007 56.20 56.56 55.69 56.10 927,900 -0.03(-0.05%)
Mar 15, 2007 56.24 56.48 55.88 56.13 651,100 +0.02(+0.04%)
Mar 14, 2007 55.85 56.33 55.19 56.11 813,100 +0.33(+0.59%)
Mar 13, 2007 57.17 57.24 55.73 55.78 1,371,000 -1.39(-2.43%)
Mar 12, 2007 55.47 58.04 55.30 57.17 1,839,700 +2.67(+4.90%)
Mar 09, 2007 54.25 54.64 54.06 54.50 629,700 +0.50(+0.93%)
Mar 08, 2007 53.90 54.57 53.90 54.00 1,472,500 +0.30(+0.56%)
Mar 07, 2007 54.64 54.64 53.62 53.70 1,184,900 -0.95(-1.74%)
Mar 06, 2007 54.85 55.30 54.31 54.65 1,496,600 +0.20(+0.37%)
Mar 05, 2007 54.99 55.23 54.32 54.45 1,550,800 -0.57(-1.04%)
Mar 02, 2007 55.54 55.68 54.86 55.02 2,029,300 -0.53(-0.95%)
Mar 01, 2007 53.47 55.93 51.80 55.55 1,703,700 +1.31(+2.42%)
Feb 28, 2007 54.00 54.30 53.28 54.24 925,900 +0.28(+0.52%)
Feb 27, 2007 55.63 55.80 53.03 53.96 975,400 -2.11(-3.76%)
Feb 26, 2007 56.13 56.27 55.43 56.07 802,765 +0.04(+0.07%)
Feb 23, 2007 56.25 56.32 55.72 56.03 1,023,400 -0.12(-0.21%)
Feb 22, 2007 57.00 57.26 55.98 56.15 1,582,700 -2.15(-3.69%)
Feb 21, 2007 58.40 58.61 58.13 58.30 680,000 -0.07(-0.12%)
Feb 20, 2007 58.00 58.48 57.46 58.37 401,000 +0.37(+0.64%)
Feb 16, 2007 58.00 58.27 57.75 58.00 715,900 -0.04(-0.07%)
Feb 15, 2007 57.46 58.12 57.46 58.04 687,100 +0.59(+1.03%)
Feb 14, 2007 56.74 57.63 56.65 57.45 745,743 +0.78(+1.38%)
Feb 13, 2007 56.45 56.84 56.35 56.67 558,376 +0.38(+0.68%)
Feb 12, 2007 56.30 56.40 55.94 56.29 642,493 +0.08(+0.14%)
Feb 09, 2007 56.45 56.45 55.76 56.21 565,000 -0.19(-0.34%)
Feb 08, 2007 56.29 56.53 55.93 56.40 650,200 +0.16(+0.28%)
Feb 07, 2007 56.55 56.75 56.11 56.24 675,000 -0.29(-0.51%)
Feb 06, 2007 56.45 56.80 56.43 56.53 1,092,400 +0.03(+0.05%)
Feb 05, 2007 56.23 56.80 56.08 56.50 1,028,700 +0.24(+0.43%)
Feb 02, 2007 56.06 56.87 56.06 56.26 1,129,900 -0.47(-0.83%)
Feb 01, 2007 56.60 56.82 56.46 56.73 969,800 +0.04(+0.07%)
Jan 31, 2007 56.05 56.88 55.81 56.69 1,037,100 +0.59(+1.05%)
Jan 30, 2007 56.25 56.40 55.63 56.10 894,300 +0.05(+0.09%)
Jan 29, 2007 55.82 56.31 55.80 56.05 907,900 -0.02(-0.04%)
Jan 26, 2007 56.50 56.50 55.37 56.07 912,900 -0.18(-0.32%)
Jan 25, 2007 56.59 56.79 55.81 56.25 1,457,800 -0.34(-0.60%)
Jan 24, 2007 56.40 57.76 55.99 56.59 2,210,900 +1.62(+2.95%)
Jan 23, 2007 54.88 55.18 54.64 54.97 1,120,400 +0.09(+0.16%)
Jan 22, 2007 54.55 55.05 54.55 54.88 988,100 -0.08(-0.15%)
Jan 19, 2007 54.98 55.20 54.58 54.96 797,600 +0.01(+0.02%)
Jan 18, 2007 55.32 55.56 54.65 54.95 1,000,900 -0.37(-0.67%)
Jan 17, 2007 54.85 56.00 54.75 55.32 896,100 +0.27(+0.49%)
Jan 16, 2007 54.45 55.57 54.45 55.05 963,300 +0.34(+0.62%)
Jan 12, 2007 53.85 55.50 53.84 54.71 1,660,000 +0.95(+1.77%)
Jan 11, 2007 52.11 53.85 52.06 53.76 1,146,300 +1.86(+3.58%)
Jan 10, 2007 50.94 52.00 50.84 51.90 649,400 +0.76(+1.49%)
Jan 09, 2007 50.53 51.23 50.33 51.14 824,700 +0.59(+1.17%)
Jan 08, 2007 48.70 50.84 48.64 50.55 1,314,300 +1.88(+3.86%)
Jan 05, 2007 49.23 49.45 48.62 48.67 489,000 -0.55(-1.12%)
Jan 04, 2007 48.95 49.35 48.75 49.22 480,200 +0.34(+0.70%)
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.