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

Waters Corp (NY: WAT )

323.93 +2.68 (+0.83%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 6, 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 (%)
Nov 28, 2008 40.04 41.58 40.02 41.23 416,389 +0.99(+2.46%)
Nov 26, 2008 38.25 40.38 37.80 40.24 704,400 +1.39(+3.58%)
Nov 25, 2008 41.90 42.08 37.83 38.85 1,984,272 -2.38(-5.77%)
Nov 24, 2008 37.56 43.08 36.93 41.23 2,688,890 +4.38(+11.89%)
Nov 21, 2008 35.27 36.87 33.94 36.85 2,533,067 +2.08(+5.98%)
Nov 20, 2008 36.03 36.09 34.28 34.77 2,701,399 -1.41(-3.90%)
Nov 19, 2008 38.72 39.04 36.18 36.18 1,735,798 -2.22(-5.78%)
Nov 18, 2008 37.04 38.57 36.46 38.40 2,121,353 +1.29(+3.48%)
Nov 17, 2008 38.74 38.75 36.83 37.11 1,651,016 -2.03(-5.19%)
Nov 14, 2008 40.23 41.23 38.88 39.14 0 -1.63(-4.00%)
Nov 13, 2008 38.52 40.83 38.02 40.77 1,341,652 +2.35(+6.12%)
Nov 12, 2008 40.58 41.09 38.38 38.42 1,257,664 -2.65(-6.45%)
Nov 11, 2008 42.07 42.08 40.79 41.07 820,371 -1.44(-3.39%)
Nov 10, 2008 43.50 44.30 41.95 42.51 834,182 -0.50(-1.16%)
Nov 07, 2008 42.95 43.85 42.41 43.01 0 +0.83(+1.97%)
Nov 06, 2008 42.65 43.17 41.83 42.18 1,165,346 -0.92(-2.13%)
Nov 05, 2008 44.50 45.44 42.95 43.10 1,116,260 -2.11(-4.67%)
Nov 04, 2008 45.52 46.77 44.70 45.21 873,754 +0.20(+0.44%)
Nov 03, 2008 43.79 45.28 43.34 45.01 782,396 +1.21(+2.76%)
Oct 31, 2008 44.24 45.30 43.30 43.80 0 -0.41(-0.93%)
Oct 30, 2008 42.78 45.79 42.78 44.21 1,816,299 +2.19(+5.21%)
Oct 29, 2008 39.84 43.50 39.12 42.02 1,784,262 +2.32(+5.84%)
Oct 28, 2008 38.52 39.89 37.00 39.70 1,583,159 +1.85(+4.89%)
Oct 27, 2008 40.75 40.87 37.85 37.85 1,821,680 -3.73(-8.97%)
Oct 24, 2008 37.93 42.11 37.51 41.58 0 +1.33(+3.30%)
Oct 23, 2008 44.23 44.23 38.95 40.25 3,304,502 -3.85(-8.73%)
Oct 22, 2008 46.04 46.04 43.31 44.10 1,593,283 -2.71(-5.79%)
Oct 21, 2008 49.05 49.89 46.53 46.81 1,876,051 -2.05(-4.20%)
Oct 20, 2008 45.50 49.00 45.50 48.86 1,347,927 +2.99(+6.52%)
Oct 17, 2008 41.52 46.55 41.52 45.87 0 +0.39(+0.86%)
Oct 16, 2008 42.33 45.48 41.60 45.48 1,272,656 +2.73(+6.39%)
Oct 15, 2008 48.32 48.32 42.68 42.75 1,478,006 -5.56(-11.51%)
Oct 14, 2008 50.95 51.00 46.79 48.31 1,726,360 -1.35(-2.72%)
Oct 13, 2008 47.37 49.66 46.34 49.66 1,511,039 +3.97(+8.69%)
Oct 10, 2008 47.45 47.52 43.55 45.69 0 -3.30(-6.74%)
Oct 09, 2008 50.97 51.95 48.99 48.99 1,697,997 -2.10(-4.11%)
Oct 08, 2008 51.23 52.96 50.33 51.09 1,371,602 -0.56(-1.08%)
Oct 07, 2008 51.00 52.68 50.75 51.65 2,074,144 +0.89(+1.75%)
Oct 06, 2008 53.21 53.79 49.30 50.76 2,783,226 -3.30(-6.10%)
Oct 03, 2008 55.16 56.37 53.78 54.06 0 -0.37(-0.68%)
Oct 02, 2008 57.43 57.57 54.30 54.43 1,245,108 -3.23(-5.60%)
Oct 01, 2008 57.91 58.61 57.03 57.66 860,799 -0.52(-0.89%)
Sep 30, 2008 56.98 58.76 56.17 58.18 1,249,750 +1.40(+2.47%)
Sep 29, 2008 58.88 59.43 56.78 56.78 1,479,839 -2.87(-4.81%)
Sep 26, 2008 58.89 59.98 58.46 59.65 0 +0.37(+0.62%)
Sep 25, 2008 57.28 59.66 57.28 59.28 1,325,690 +2.24(+3.93%)
Sep 24, 2008 55.56 59.62 55.10 57.04 1,912,363 +1.22(+2.19%)
Sep 23, 2008 55.95 56.95 55.07 55.82 1,155,868 -0.13(-0.23%)
Sep 22, 2008 57.66 58.74 55.71 55.95 650,741 -1.70(-2.95%)
Sep 19, 2008 57.11 61.81 56.02 57.65 0 +2.13(+3.84%)
Sep 18, 2008 56.56 59.99 53.10 55.52 2,268,795 -0.63(-1.12%)
Sep 17, 2008 57.68 57.86 55.84 56.15 2,517,785 -2.97(-5.02%)
Sep 16, 2008 59.23 59.71 57.00 59.12 1,646,328 -1.07(-1.78%)
Sep 15, 2008 60.42 61.19 60.18 60.19 996,034 -2.09(-3.36%)
Sep 12, 2008 62.32 62.67 61.68 62.28 0 -0.15(-0.24%)
Sep 11, 2008 61.93 62.78 61.33 62.43 1,134,268 +0.27(+0.43%)
Sep 10, 2008 62.79 63.24 61.69 62.16 1,318,802 -0.50(-0.80%)
Sep 09, 2008 64.28 64.44 62.66 62.66 830,305 -1.42(-2.22%)
Sep 08, 2008 64.91 65.55 63.74 64.08 899,357 +0.06(+0.09%)
Sep 05, 2008 64.24 64.91 62.82 64.02 0 -0.18(-0.28%)
Sep 04, 2008 68.23 68.26 64.15 64.20 1,648,730 -4.41(-6.43%)
Sep 03, 2008 69.25 69.25 67.97 68.61 1,055,093 -0.67(-0.97%)
Sep 02, 2008 68.59 70.53 68.59 69.28 783,387 +1.03(+1.51%)
Aug 29, 2008 68.13 69.06 68.12 68.25 0 -0.42(-0.61%)
Aug 28, 2008 67.35 69.36 67.35 68.67 445,150 +1.58(+2.36%)
Aug 27, 2008 66.92 67.26 66.36 67.09 583,092 +0.16(+0.24%)
Aug 26, 2008 67.62 67.64 66.66 66.93 549,928 -0.72(-1.06%)
Aug 25, 2008 68.51 68.66 67.27 67.65 1,180,428 -1.26(-1.83%)
Aug 22, 2008 68.08 69.07 68.08 68.91 0 +0.97(+1.43%)
Aug 21, 2008 68.34 68.42 67.51 67.94 1,250,556 -0.75(-1.09%)
Aug 20, 2008 69.65 69.73 68.33 68.69 810,215 -0.96(-1.38%)
Aug 19, 2008 69.56 70.09 68.81 69.65 724,601 -0.29(-0.41%)
Aug 18, 2008 70.58 71.00 69.66 69.94 562,176 -0.25(-0.36%)
Aug 15, 2008 69.78 70.43 69.77 70.19 0 +0.56(+0.80%)
Aug 14, 2008 69.02 69.84 68.32 69.63 402,944 +0.24(+0.35%)
Aug 13, 2008 69.78 70.20 69.06 69.39 396,925 -0.42(-0.60%)
Aug 12, 2008 69.55 70.34 69.26 69.81 571,427 -0.01(-0.01%)
Aug 11, 2008 69.58 70.50 69.14 69.82 679,623 +0.64(+0.93%)
Aug 08, 2008 68.02 69.88 67.67 69.18 886,204 +0.99(+1.45%)
Aug 07, 2008 68.01 69.21 67.29 68.19 1,081,884 -0.10(-0.15%)
Aug 06, 2008 67.60 68.46 67.36 68.29 754,500 +0.39(+0.57%)
Aug 05, 2008 66.61 67.90 66.28 67.90 819,133 +1.50(+2.26%)
Aug 04, 2008 67.23 67.23 66.15 66.40 450,412 -0.55(-0.82%)
Aug 01, 2008 67.72 67.90 66.71 66.95 539,438 -0.99(-1.46%)
Jul 31, 2008 67.46 68.84 67.35 67.94 1,206,413 +0.46(+0.68%)
Jul 30, 2008 67.41 67.60 66.78 67.48 826,232 +0.56(+0.84%)
Jul 29, 2008 67.37 67.50 66.53 66.92 667,200 +0.07(+0.10%)
Jul 28, 2008 67.30 68.03 66.69 66.85 1,115,393 -0.46(-0.68%)
Jul 25, 2008 67.58 67.92 66.85 67.31 755,685 -0.15(-0.22%)
Jul 24, 2008 68.80 68.92 66.46 67.46 1,292,470 -1.04(-1.52%)
Jul 23, 2008 69.32 70.31 68.37 68.50 1,146,999 -0.73(-1.05%)
Jul 22, 2008 64.95 69.61 64.55 69.23 3,303,170 +6.91(+11.09%)
Jul 21, 2008 62.81 62.81 62.07 62.32 1,421,251 -0.38(-0.61%)
Jul 18, 2008 62.69 63.08 62.26 62.70 1,208,600 +0.01(+0.02%)
Jul 17, 2008 64.41 64.81 62.12 62.69 1,779,575 -1.91(-2.96%)
Jul 16, 2008 63.64 64.84 63.59 64.60 741,030 +0.90(+1.41%)
Jul 15, 2008 64.14 65.18 62.90 63.70 1,627,982 -1.16(-1.79%)
Jul 14, 2008 65.82 66.25 64.29 64.86 1,310,442 -0.33(-0.51%)
Jul 11, 2008 65.75 65.97 64.66 65.19 1,145,502 -1.06(-1.60%)
Jul 10, 2008 66.43 66.68 64.75 66.25 1,048,323 -0.07(-0.11%)
Jul 09, 2008 66.75 67.40 66.07 66.32 843,793 -0.62(-0.93%)
Jul 08, 2008 65.01 67.13 64.91 66.94 1,009,662 +1.56(+2.39%)
Jul 07, 2008 65.65 66.09 65.09 65.38 1,091,725 +0.07(+0.11%)
Jul 04, 2008 65.63 65.94 64.14 65.31 602,828 +0.00(+0.00%)
Jul 03, 2008 65.63 65.94 64.14 65.31 602,828 -0.04(-0.06%)
Jul 02, 2008 65.77 66.25 65.01 65.35 1,140,282 -0.17(-0.26%)
Jul 01, 2008 64.13 65.72 64.05 65.52 1,324,317 +1.02(+1.58%)
Jun 30, 2008 64.95 65.16 64.38 64.50 1,288,087 -0.67(-1.03%)
Jun 27, 2008 64.68 65.31 64.33 65.17 1,449,435 +0.47(+0.73%)
Jun 26, 2008 64.30 65.34 63.79 64.70 1,193,462 +0.07(+0.11%)
Jun 25, 2008 63.77 65.00 63.51 64.63 968,103 +1.20(+1.89%)
Jun 24, 2008 63.50 63.73 62.93 63.43 1,162,231 +0.05(+0.08%)
Jun 23, 2008 63.34 63.71 63.05 63.38 679,505 +0.44(+0.70%)
Jun 20, 2008 62.83 63.68 61.66 62.94 628,094 -1.00(-1.56%)
Jun 19, 2008 63.10 63.98 62.82 63.94 658,109 +0.94(+1.49%)
Jun 18, 2008 62.20 63.32 62.02 63.00 802,299 +0.71(+1.14%)
Jun 17, 2008 63.11 63.24 62.16 62.29 547,976 -0.62(-0.99%)
Jun 16, 2008 61.93 63.21 61.55 62.91 811,159 +0.62(+1.00%)
Jun 13, 2008 61.78 62.67 61.42 62.29 666,377 +0.67(+1.09%)
Jun 12, 2008 60.10 62.74 60.09 61.62 1,199,008 +2.29(+3.86%)
Jun 11, 2008 59.66 60.10 59.30 59.33 532,467 -0.76(-1.26%)
Jun 10, 2008 60.00 60.46 59.46 60.09 878,095 -0.34(-0.56%)
Jun 09, 2008 61.21 61.23 60.00 60.43 1,295,836 -0.90(-1.47%)
Jun 06, 2008 61.98 62.33 61.33 61.33 935,796 -1.37(-2.19%)
Jun 05, 2008 61.31 62.77 61.12 62.70 823,733 +1.19(+1.93%)
Jun 04, 2008 60.42 62.27 60.23 61.51 713,320 +1.17(+1.94%)
Jun 03, 2008 61.33 61.33 60.02 60.34 1,176,873 -0.85(-1.39%)
Jun 02, 2008 61.59 61.70 60.58 61.19 874,291 -0.33(-0.54%)
May 30, 2008 61.54 62.08 61.40 61.52 1,358,711 -0.09(-0.15%)
May 29, 2008 62.10 62.19 61.18 61.61 1,246,555 -0.38(-0.61%)
May 28, 2008 64.05 64.05 61.66 61.99 1,144,024 -1.70(-2.67%)
May 27, 2008 63.35 63.89 63.12 63.69 325,885 +0.49(+0.78%)
May 26, 2008 63.99 63.99 63.00 63.20 0 +0.00(+0.00%)
May 23, 2008 63.99 63.99 63.00 63.20 659,475 -0.58(-0.91%)
May 22, 2008 62.81 63.94 62.16 63.78 1,024,658 +1.36(+2.18%)
May 21, 2008 63.56 64.24 62.38 62.42 857,138 -1.22(-1.92%)
May 20, 2008 63.68 64.25 63.27 63.64 743,155 -0.44(-0.69%)
May 19, 2008 64.46 64.71 63.56 64.08 769,393 -0.30(-0.47%)
May 16, 2008 64.75 64.75 63.73 64.38 745,333 -0.21(-0.33%)
May 15, 2008 64.00 64.65 63.93 64.59 518,763 +0.57(+0.89%)
May 14, 2008 64.42 64.63 63.70 64.02 716,317 -0.41(-0.64%)
May 13, 2008 64.41 64.48 63.55 64.43 771,806 +0.44(+0.69%)
May 12, 2008 63.49 64.07 63.10 63.99 509,100 +0.58(+0.91%)
May 09, 2008 62.90 63.67 62.25 63.41 582,782 +0.56(+0.89%)
May 08, 2008 62.19 62.96 61.87 62.85 569,512 +0.83(+1.34%)
May 07, 2008 61.95 63.10 61.86 62.02 865,871 -0.04(-0.06%)
May 06, 2008 61.99 62.30 61.60 62.06 868,601 -0.35(-0.56%)
May 05, 2008 62.01 62.42 61.34 62.41 776,335 +0.07(+0.11%)
May 02, 2008 63.00 63.23 62.25 62.34 955,313 -0.10(-0.16%)
May 01, 2008 61.85 62.47 61.00 62.44 928,733 +0.98(+1.59%)
Apr 30, 2008 59.61 62.42 59.01 61.46 1,859,191 +2.34(+3.96%)
Apr 29, 2008 59.61 60.00 58.98 59.12 1,344,318 -0.80(-1.34%)
Apr 28, 2008 58.67 59.92 58.67 59.92 1,007,805 +1.45(+2.48%)
Apr 25, 2008 57.71 58.77 57.09 58.47 1,106,117 +1.10(+1.92%)
Apr 24, 2008 58.13 58.13 57.00 57.37 1,193,837 -0.12(-0.21%)
Apr 23, 2008 57.91 58.00 56.69 57.49 2,112,098 +0.21(+0.37%)
Apr 22, 2008 56.03 59.42 56.03 57.28 3,282,890 +2.73(+5.00%)
Apr 21, 2008 54.78 55.31 53.91 54.55 1,247,737 -0.22(-0.40%)
Apr 18, 2008 54.98 55.03 54.14 54.77 1,464,879 +0.83(+1.54%)
Apr 17, 2008 54.07 54.30 53.64 53.94 1,191,682 -0.04(-0.07%)
Apr 16, 2008 53.76 54.19 53.25 53.98 1,930,836 +0.28(+0.52%)
Apr 15, 2008 55.97 55.97 52.05 53.70 2,969,388 -2.62(-4.65%)
Apr 14, 2008 56.91 56.96 56.07 56.32 478,548 -0.31(-0.55%)
Apr 11, 2008 56.42 57.60 56.42 56.63 1,285,300 -0.34(-0.60%)
Apr 10, 2008 56.46 57.17 56.46 56.97 749,632 +0.19(+0.33%)
Apr 09, 2008 56.50 57.08 56.50 56.78 655,021 +0.20(+0.35%)
Apr 08, 2008 55.68 56.70 55.62 56.58 703,300 +0.61(+1.09%)
Apr 07, 2008 56.74 56.74 55.84 55.97 625,203 -0.41(-0.73%)
Apr 04, 2008 56.64 56.92 56.19 56.38 825,200 -0.06(-0.11%)
Apr 03, 2008 56.92 57.44 55.97 56.44 985,265 -0.94(-1.64%)
Apr 02, 2008 57.30 57.49 56.81 57.38 1,176,100 +0.31(+0.54%)
Apr 01, 2008 56.00 57.09 55.98 57.07 1,360,735 +1.37(+2.46%)
Mar 31, 2008 55.87 56.03 55.29 55.70 1,336,300 -0.02(-0.04%)
Mar 28, 2008 56.69 56.83 55.56 55.72 799,800 -0.69(-1.22%)
Mar 27, 2008 56.17 57.27 55.90 56.41 2,288,374 +0.22(+0.39%)
Mar 26, 2008 55.25 56.75 54.14 56.19 2,545,824 +2.51(+4.68%)
Mar 25, 2008 52.73 53.94 52.52 53.68 2,166,902 +0.75(+1.42%)
Mar 24, 2008 52.78 53.10 51.92 52.93 2,771,472 +0.34(+0.65%)
Mar 21, 2008 54.21 54.42 52.52 52.59 2,739,200 +0.00(+0.00%)
Mar 20, 2008 54.21 54.42 52.52 52.59 2,739,200 -1.55(-2.86%)
Mar 19, 2008 57.28 57.82 54.09 54.14 2,525,601 -3.14(-5.48%)
Mar 18, 2008 57.66 58.26 56.48 57.28 1,514,243 +0.40(+0.70%)
Mar 17, 2008 56.31 57.35 56.31 56.88 1,067,685 -0.67(-1.16%)
Mar 14, 2008 59.14 59.91 57.13 57.55 1,137,358 -1.58(-2.67%)
Mar 13, 2008 58.65 59.62 58.22 59.13 970,600 -0.09(-0.15%)
Mar 12, 2008 59.39 59.93 58.89 59.22 755,863 +0.07(+0.12%)
Mar 11, 2008 58.96 59.15 58.22 59.15 953,675 +1.36(+2.35%)
Mar 10, 2008 58.74 59.21 57.43 57.79 1,136,050 -1.31(-2.22%)
Mar 07, 2008 60.04 60.76 58.51 59.10 1,491,632 -1.54(-2.54%)
Mar 06, 2008 60.62 61.54 60.49 60.64 1,372,566 -0.21(-0.35%)
Mar 05, 2008 61.00 61.16 59.96 60.85 1,279,670 +0.04(+0.07%)
Mar 04, 2008 59.97 61.13 59.89 60.81 1,665,694 +0.64(+1.06%)
Mar 03, 2008 59.50 60.30 59.40 60.17 1,055,900 +0.56(+0.94%)
Feb 29, 2008 59.83 60.00 59.19 59.61 714,889 -1.01(-1.67%)
Feb 28, 2008 60.70 61.17 60.47 60.62 550,222 -0.25(-0.41%)
Feb 27, 2008 60.63 61.76 60.48 60.87 623,600 -0.10(-0.16%)
Feb 26, 2008 60.41 61.03 60.29 60.97 936,050 +0.39(+0.64%)
Feb 25, 2008 59.99 60.80 59.99 60.58 830,040 +0.51(+0.85%)
Feb 22, 2008 59.55 60.24 59.05 60.07 1,075,698 +0.65(+1.09%)
Feb 21, 2008 61.24 61.31 58.90 59.42 1,398,888 -1.63(-2.67%)
Feb 20, 2008 59.31 61.15 59.29 61.05 1,422,843 +1.34(+2.24%)
Feb 19, 2008 61.17 61.43 59.60 59.71 635,900 -0.66(-1.09%)
Feb 18, 2008 60.13 60.50 59.84 60.37 0 +0.00(+0.00%)
Feb 15, 2008 60.13 60.50 59.84 60.37 950,260 +0.12(+0.20%)
Feb 14, 2008 61.41 61.66 60.21 60.25 684,098 -1.09(-1.78%)
Feb 13, 2008 62.46 62.46 60.82 61.34 870,770 -0.74(-1.19%)
Feb 12, 2008 61.19 62.27 60.68 62.08 1,269,274 +1.33(+2.19%)
Feb 11, 2008 60.26 61.56 59.22 60.75 1,626,792 +0.59(+0.98%)
Feb 08, 2008 60.45 60.52 59.71 60.16 1,458,900 -0.41(-0.68%)
Feb 07, 2008 59.27 60.68 58.59 60.57 2,004,019 +1.19(+2.00%)
Feb 06, 2008 59.57 60.86 59.25 59.38 1,868,170 +0.10(+0.17%)
Feb 05, 2008 59.32 59.48 58.23 59.28 1,632,721 -0.78(-1.30%)
Feb 04, 2008 60.64 61.03 59.69 60.06 1,580,450 -0.56(-0.92%)
Feb 01, 2008 57.57 60.66 56.75 60.62 2,388,633 +3.32(+5.79%)
Jan 31, 2008 58.03 58.03 56.79 57.30 2,458,000 -0.93(-1.60%)
Jan 30, 2008 58.56 59.03 57.21 58.23 2,023,599 +0.07(+0.12%)
Jan 29, 2008 56.95 59.08 56.51 58.16 2,758,983 +1.61(+2.85%)
Jan 28, 2008 57.09 57.09 55.30 56.55 2,552,639 -0.52(-0.91%)
Jan 25, 2008 56.93 57.63 55.49 57.07 3,120,114 +1.03(+1.84%)
Jan 24, 2008 55.37 57.63 55.07 56.04 4,194,382 +0.77(+1.39%)
Jan 23, 2008 56.60 57.50 54.32 55.27 4,757,909 -3.31(-5.65%)
Jan 22, 2008 62.25 62.27 57.42 58.58 6,001,949 -14.65(-20.01%)
Jan 21, 2008 76.77 77.48 71.83 73.23 0 +0.00(+0.00%)
Jan 18, 2008 76.77 77.48 71.83 73.23 2,173,280 -3.17(-4.15%)
Jan 17, 2008 77.53 79.10 76.35 76.40 1,089,510 -1.06(-1.37%)
Jan 16, 2008 80.40 81.72 76.84 77.46 1,481,516 -3.31(-4.10%)
Jan 15, 2008 79.29 81.16 79.22 80.77 1,064,966 +0.34(+0.42%)
Jan 14, 2008 79.48 80.68 78.80 80.43 820,290 +1.73(+2.20%)
Jan 11, 2008 79.55 80.30 78.40 78.70 692,858 -1.33(-1.66%)
Jan 10, 2008 79.68 80.42 79.25 80.03 1,319,343 -0.08(-0.10%)
Jan 09, 2008 79.74 80.39 78.82 80.11 804,053 +0.40(+0.50%)
Jan 08, 2008 79.00 81.84 78.94 79.71 1,555,717 +1.43(+1.83%)
Jan 07, 2008 77.83 78.74 77.53 78.28 771,457 +0.77(+0.99%)
Jan 04, 2008 77.59 78.65 76.93 77.51 1,044,125 -0.28(-0.36%)
Jan 03, 2008 77.29 77.96 77.03 77.79 676,300 +1.04(+1.36%)
Jan 02, 2008 78.61 79.08 76.54 76.75 871,627 -2.32(-2.93%)
Jan 01, 2008 78.99 79.70 78.92 79.07 0 +0.00(+0.00%)
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%)
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.