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 (%)
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%)
Jul 01, 2013 50.60 51.36 50.21 50.64 1,413,135 +0.41(+0.82%)
Jun 28, 2013 50.81 50.99 49.49 50.23 2,708,722 -0.17(-0.34%)
Jun 26, 2013 49.46 52.14 49.46 50.40 3,176,936 +1.90(+3.92%)
Jun 25, 2013 48.77 49.30 48.33 48.50 2,346,209 +0.16(+0.33%)
Jun 24, 2013 50.23 50.25 48.11 48.34 3,963,058 -2.36(-4.65%)
Jun 21, 2013 53.14 53.14 50.53 50.70 3,638,909 -2.22(-4.20%)
Jun 20, 2013 54.92 54.98 52.89 52.92 2,704,198 -2.38(-4.30%)
Jun 19, 2013 55.31 56.06 55.21 55.30 1,534,798 -0.04(-0.07%)
Jun 18, 2013 55.74 55.80 55.01 55.34 1,462,149 -0.12(-0.22%)
Jun 17, 2013 55.80 56.48 55.14 55.46 1,370,822 -0.62(-1.11%)
Jun 14, 2013 56.76 57.15 55.88 56.08 1,078,055 -0.85(-1.49%)
Jun 13, 2013 55.66 57.10 55.41 56.93 876,696 +1.07(+1.92%)
Jun 12, 2013 57.10 57.18 55.67 55.86 1,007,278 -0.67(-1.19%)
Jun 11, 2013 56.45 56.96 55.90 56.53 1,545,291 -0.80(-1.40%)
Jun 10, 2013 57.26 57.68 56.90 57.33 1,332,045 +0.43(+0.76%)
Jun 07, 2013 55.25 56.92 54.83 56.90 1,171,935 +1.69(+3.06%)
Jun 06, 2013 54.84 55.53 54.74 55.21 884,222 +0.42(+0.77%)
Jun 05, 2013 55.00 55.50 54.63 54.79 1,770,249 -0.39(-0.71%)
Jun 04, 2013 55.39 55.73 55.01 55.18 1,294,701 -0.42(-0.76%)
Jun 03, 2013 55.76 55.76 53.86 55.60 2,271,475 -0.15(-0.27%)
May 31, 2013 56.75 57.23 55.75 55.75 1,633,556 -1.35(-2.36%)
May 30, 2013 55.00 57.23 55.00 57.10 2,348,001 +2.24(+4.08%)
May 29, 2013 54.29 55.06 53.85 54.86 1,450,747 +0.40(+0.73%)
May 28, 2013 54.79 55.14 54.29 54.46 1,917,621 +0.06(+0.11%)
May 24, 2013 54.54 55.29 54.19 54.40 983,027 -0.50(-0.91%)
May 23, 2013 55.08 56.05 54.68 54.90 2,558,071 -1.27(-2.26%)
May 22, 2013 57.89 58.22 55.92 56.17 3,499,050 -2.07(-3.55%)
May 21, 2013 56.55 58.55 56.55 58.24 2,689,246 +1.63(+2.88%)
May 20, 2013 56.86 57.34 56.52 56.61 1,873,912 -0.73(-1.27%)
May 17, 2013 56.68 57.70 56.11 57.34 2,334,397 +0.77(+1.36%)
May 16, 2013 54.52 56.93 54.37 56.57 3,495,253 +2.30(+4.24%)
May 15, 2013 53.47 54.35 53.43 54.27 2,094,399 +0.42(+0.78%)
May 13, 2013 55.00 55.11 53.76 53.85 2,241,796 -1.40(-2.53%)
May 10, 2013 55.24 55.50 54.92 55.25 1,621,409 +0.15(+0.27%)
May 09, 2013 54.11 55.26 54.06 55.10 2,429,340 +1.02(+1.89%)
May 08, 2013 52.05 54.14 51.81 54.08 2,730,934 +2.03(+3.90%)
May 07, 2013 52.16 52.24 51.19 52.05 1,870,484 +0.09(+0.17%)
May 06, 2013 50.77 51.97 50.61 51.96 3,075,001 +1.31(+2.59%)
May 03, 2013 49.68 50.83 49.47 50.65 10,055,977 -2.41(-4.54%)
May 02, 2013 51.52 53.74 51.20 53.06 3,484,475 +1.72(+3.35%)
May 01, 2013 51.04 51.68 51.04 51.34 2,034,818 +0.27(+0.53%)
Apr 30, 2013 51.22 51.79 50.65 51.07 2,614,606 -0.50(-0.97%)
Apr 29, 2013 51.85 52.20 51.21 51.57 2,580,592 -0.52(-1.00%)
Apr 26, 2013 50.65 52.64 50.43 52.09 3,016,721 +1.66(+3.29%)
Apr 25, 2013 50.20 50.86 50.00 50.43 1,949,156 +0.57(+1.14%)
Apr 24, 2013 49.48 50.67 49.44 49.86 2,504,372 +0.45(+0.91%)
Apr 23, 2013 50.22 50.48 49.20 49.41 3,259,191 -0.44(-0.88%)
Apr 22, 2013 50.56 50.80 49.44 49.85 3,280,230 -0.50(-0.99%)
Apr 19, 2013 51.53 51.53 50.27 50.35 2,956,809 -1.19(-2.31%)
Apr 18, 2013 52.92 53.10 51.31 51.54 1,939,836 -1.17(-2.22%)
Apr 17, 2013 53.21 53.89 52.56 52.71 2,950,516 -2.22(-4.04%)
Apr 16, 2013 54.12 54.94 54.08 54.93 950,218 +1.05(+1.95%)
Apr 15, 2013 55.02 55.17 53.87 53.88 1,447,901 -1.32(-2.39%)
Apr 12, 2013 55.09 55.66 54.36 55.20 1,491,140 -0.21(-0.38%)
Apr 11, 2013 56.27 56.32 55.29 55.41 1,922,135 -0.85(-1.51%)
Apr 10, 2013 54.09 56.51 54.09 56.26 3,267,071 +2.24(+4.15%)
Apr 09, 2013 53.24 54.23 53.23 54.02 1,488,037 +0.72(+1.35%)
Apr 08, 2013 53.30 53.59 52.72 53.30 1,876,896 -0.05(-0.09%)
Apr 05, 2013 51.90 53.46 51.50 53.35 4,333,438 +1.46(+2.81%)
Apr 04, 2013 56.00 56.00 50.40 51.89 17,965,140 -4.18(-7.45%)
Apr 03, 2013 57.42 57.42 55.90 56.07 1,268,233 -1.09(-1.91%)
Apr 02, 2013 57.21 57.61 56.94 57.16 839,721 +0.14(+0.25%)
Apr 01, 2013 58.65 58.65 56.98 57.02 1,095,631 -1.49(-2.55%)
Mar 28, 2013 57.12 58.55 57.00 58.51 1,436,742 +1.26(+2.20%)
Mar 27, 2013 56.73 57.63 56.66 57.25 1,254,802 +0.31(+0.54%)
Mar 26, 2013 57.10 57.29 56.77 56.94 1,272,983 +0.14(+0.25%)
Mar 25, 2013 57.26 57.34 56.70 56.80 1,633,718 -0.33(-0.58%)
Mar 22, 2013 56.95 57.24 56.84 57.13 2,537,472 -0.10(-0.17%)
Mar 21, 2013 57.02 58.00 56.77 57.23 1,590,293 -0.37(-0.64%)
Mar 20, 2013 56.50 57.90 56.31 57.60 1,428,879 +1.32(+2.35%)
Mar 19, 2013 56.91 56.97 55.75 56.28 1,564,530 -0.65(-1.14%)
Mar 18, 2013 57.22 57.29 56.60 56.93 1,447,961 -0.80(-1.39%)
Mar 15, 2013 58.08 58.26 57.45 57.73 1,564,381 -0.78(-1.33%)
Mar 14, 2013 58.54 58.87 58.00 58.51 1,120,786 +0.16(+0.27%)
Mar 13, 2013 58.86 58.88 58.09 58.35 1,368,784 -0.53(-0.90%)
Mar 12, 2013 58.89 58.95 58.30 58.88 1,289,129 -0.18(-0.30%)
Mar 11, 2013 58.88 59.37 58.50 59.06 1,361,839 +0.03(+0.05%)
Mar 08, 2013 57.87 59.25 57.67 59.03 2,519,176 +1.59(+2.77%)
Mar 07, 2013 59.35 59.84 57.28 57.44 3,519,617 -1.86(-3.14%)
Mar 06, 2013 59.82 60.12 59.15 59.30 2,089,778 -0.32(-0.54%)
Mar 05, 2013 58.58 59.79 58.48 59.62 2,409,859 +1.24(+2.12%)
Mar 04, 2013 58.41 58.57 58.00 58.38 1,772,017 -0.18(-0.31%)
Mar 01, 2013 58.24 58.99 57.27 58.56 2,334,187 +0.50(+0.86%)
Feb 28, 2013 58.28 58.48 57.85 58.06 3,524,453 -0.32(-0.55%)
Feb 27, 2013 60.57 60.57 58.16 58.38 4,175,106 -2.08(-3.44%)
Feb 26, 2013 63.00 63.00 60.24 60.46 2,923,612 -2.73(-4.32%)
Feb 22, 2013 62.00 63.19 61.92 63.19 1,462,229 +1.64(+2.66%)
Feb 21, 2013 61.75 61.86 61.05 61.55 1,466,396 -0.51(-0.82%)
Feb 20, 2013 63.17 63.20 62.06 62.06 1,702,388 -1.44(-2.27%)
Feb 19, 2013 62.30 63.53 62.07 63.50 2,327,983 +0.91(+1.45%)
Feb 15, 2013 62.18 62.73 61.64 62.59 1,558,151 +0.44(+0.71%)
Feb 14, 2013 61.49 62.40 61.20 62.15 1,673,012 +0.47(+0.76%)
Feb 13, 2013 61.58 61.68 60.97 61.68 1,904,480 +0.25(+0.41%)
Feb 12, 2013 62.26 62.48 61.24 61.43 2,243,828 -0.83(-1.33%)
Feb 11, 2013 62.62 63.04 61.79 62.26 2,060,787 -0.49(-0.78%)
Feb 08, 2013 62.00 62.90 62.00 62.75 2,975,877 +0.93(+1.50%)
Feb 07, 2013 62.50 63.85 59.99 61.82 8,465,365 -4.73(-7.11%)
Feb 06, 2013 67.30 67.84 66.24 66.55 2,499,966 -0.31(-0.46%)
Feb 04, 2013 65.98 67.76 65.61 66.86 1,739,019 +0.44(+0.66%)
Feb 01, 2013 67.15 67.15 66.19 66.42 1,521,137 -0.24(-0.36%)
Jan 31, 2013 66.90 68.12 66.18 66.66 1,184,730 +0.06(+0.09%)
Jan 30, 2013 66.25 66.88 65.96 66.60 905,276 +0.46(+0.70%)
Jan 29, 2013 67.56 67.56 65.43 66.14 2,482,462 -1.97(-2.89%)
Jan 28, 2013 69.30 69.50 68.10 68.11 1,352,541 -1.23(-1.77%)
Jan 25, 2013 67.42 69.65 67.10 69.34 2,560,532 +2.84(+4.27%)
Jan 24, 2013 65.80 66.76 65.66 66.50 1,313,671 +0.42(+0.64%)
Jan 23, 2013 66.00 66.94 65.69 66.08 720,321 +0.51(+0.78%)
Jan 22, 2013 65.41 66.10 65.11 65.57 784,208 -0.04(-0.06%)
Jan 18, 2013 66.46 66.67 65.02 65.61 902,370 -0.70(-1.06%)
Jan 17, 2013 65.68 66.72 65.55 66.31 1,012,826 +1.20(+1.84%)
Jan 16, 2013 65.73 65.88 64.72 65.11 1,100,979 -0.94(-1.42%)
Jan 15, 2013 65.75 66.20 65.39 66.05 1,096,400 +0.02(+0.03%)
Jan 14, 2013 65.29 66.17 65.00 66.03 1,394,624 +0.69(+1.06%)
Jan 11, 2013 64.77 65.41 64.36 65.34 1,446,058 +0.68(+1.05%)
Jan 10, 2013 64.31 64.67 63.09 64.66 1,539,672 +0.85(+1.33%)
Jan 09, 2013 63.97 64.10 63.54 63.81 968,984 +0.07(+0.11%)
Jan 08, 2013 63.64 63.81 62.67 63.74 1,513,383 -0.11(-0.17%)
Jan 07, 2013 62.55 64.46 62.26 63.85 1,927,360 +1.02(+1.62%)
Jan 04, 2013 62.48 62.95 61.73 62.83 1,120,996 +0.54(+0.87%)
Jan 03, 2013 63.61 64.86 62.12 62.29 2,463,209 -1.42(-2.23%)
Jan 02, 2013 61.86 63.72 60.65 63.71 3,151,086 +1.82(+2.94%)
Dec 31, 2012 60.70 61.89 60.51 61.89 918,401 +1.20(+1.98%)
Dec 28, 2012 60.90 61.25 60.60 60.69 597,089 -0.57(-0.93%)
Dec 27, 2012 61.20 61.64 60.16 61.26 857,168 +0.15(+0.25%)
Dec 26, 2012 62.20 62.68 60.95 61.11 609,912 -1.11(-1.78%)
Dec 24, 2012 62.38 62.38 61.58 62.22 374,281 -0.18(-0.29%)
Dec 21, 2012 61.81 63.54 61.81 62.40 1,872,091 -0.33(-0.53%)
Dec 20, 2012 62.65 62.81 61.78 62.73 1,145,525 +0.23(+0.37%)
Dec 19, 2012 63.68 64.25 62.49 62.50 2,056,879 -0.22(-0.35%)
Dec 18, 2012 61.04 63.21 61.04 62.72 1,773,029 +1.73(+2.84%)
Dec 17, 2012 59.60 61.16 59.54 60.99 1,756,231 +1.56(+2.62%)
Dec 14, 2012 59.90 60.31 59.32 59.43 1,228,488 -0.58(-0.97%)
Dec 13, 2012 60.98 61.08 59.72 60.01 1,294,676 -1.18(-1.93%)
Dec 12, 2012 61.36 61.64 60.23 61.19 2,189,896 +0.25(+0.41%)
Dec 11, 2012 59.30 61.50 59.26 60.94 2,200,620 +2.31(+3.94%)
Dec 10, 2012 58.05 59.03 58.05 58.63 1,170,948 +0.44(+0.76%)
Dec 07, 2012 58.92 59.15 57.95 58.19 1,052,366 -0.51(-0.87%)
Dec 06, 2012 56.98 58.82 56.98 58.70 2,091,249 +0.76(+1.31%)
Dec 05, 2012 58.02 58.03 56.10 57.94 3,457,594 -0.16(-0.28%)
Dec 04, 2012 58.36 58.84 57.57 58.10 1,909,456 -1.38(-2.32%)
Nov 30, 2012 59.86 59.98 58.97 59.48 1,958,382 -0.31(-0.52%)
Nov 29, 2012 59.87 60.15 58.64 59.79 4,256,582 +0.52(+0.88%)
Nov 28, 2012 61.20 61.20 58.74 59.27 3,473,594 -2.28(-3.70%)
Nov 27, 2012 62.13 62.61 61.44 61.55 1,191,339 -0.58(-0.93%)
Nov 26, 2012 62.05 62.23 61.54 62.13 1,479,237 -0.15(-0.24%)
Nov 23, 2012 61.79 62.34 60.86 62.28 734,654 +1.10(+1.80%)
Nov 21, 2012 61.47 61.99 60.79 61.18 1,493,068 -0.26(-0.42%)
Nov 20, 2012 62.37 64.27 60.91 61.44 2,258,378 -0.53(-0.86%)
Nov 19, 2012 62.50 62.72 61.89 61.97 2,398,861 -0.47(-0.75%)
Nov 16, 2012 62.22 62.74 61.47 62.44 1,712,492 +0.23(+0.37%)
Nov 15, 2012 63.93 64.20 61.34 62.21 3,557,972 -1.57(-2.46%)
Nov 14, 2012 64.54 65.46 63.63 63.78 1,437,335 -0.40(-0.62%)
Nov 13, 2012 63.48 64.87 63.00 64.18 2,121,171 +0.41(+0.64%)
Nov 12, 2012 63.58 64.09 63.52 63.77 1,323,220 +0.44(+0.69%)
Nov 09, 2012 62.93 64.05 62.52 63.33 1,814,314 +0.06(+0.09%)
Nov 08, 2012 63.09 64.07 62.92 63.27 2,091,420 +0.16(+0.25%)
Nov 07, 2012 63.80 64.07 63.00 63.11 2,469,256 -1.07(-1.67%)
Nov 06, 2012 64.28 64.52 63.75 64.18 2,594,702 +0.58(+0.91%)
Nov 05, 2012 63.00 63.68 62.52 63.60 2,184,146 +0.52(+0.82%)
Nov 02, 2012 63.78 63.95 62.32 63.08 3,244,126 -0.67(-1.05%)
Nov 01, 2012 60.65 65.00 60.31 63.75 8,832,673 -4.56(-6.68%)
Oct 31, 2012 68.42 68.79 66.15 68.31 3,041,880 +0.61(+0.90%)
Oct 26, 2012 67.91 67.70 67.70 67.70 1,383,800 -0.13(-0.19%)
Oct 25, 2012 69.33 70.76 67.25 67.83 2,881,253 -0.84(-1.22%)
Oct 24, 2012 71.89 72.18 67.96 68.67 3,137,395 -2.68(-3.76%)
Oct 23, 2012 70.75 71.95 70.03 71.35 1,554,219 -0.94(-1.30%)
Oct 19, 2012 73.73 74.16 71.80 72.29 1,495,513 -1.61(-2.18%)
Oct 18, 2012 74.24 74.39 73.61 73.90 831,928 -0.55(-0.74%)
Oct 17, 2012 75.28 75.41 73.54 74.45 1,856,474 -1.09(-1.44%)
Oct 16, 2012 75.38 75.86 74.71 75.54 1,064,564 +0.54(+0.72%)
Oct 15, 2012 74.89 75.55 74.19 75.00 1,017,279 +0.41(+0.55%)
Oct 12, 2012 73.77 74.83 72.95 74.59 1,392,295 +1.59(+2.18%)
Oct 11, 2012 73.50 74.32 73.00 73.00 1,305,928 +0.28(+0.39%)
Oct 10, 2012 72.19 72.98 72.06 72.72 1,477,236 +0.55(+0.76%)
Oct 09, 2012 74.14 74.34 72.05 72.17 2,113,614 -2.19(-2.95%)
Oct 08, 2012 75.27 75.69 74.23 74.36 1,257,407 -1.31(-1.73%)
Oct 05, 2012 74.97 77.03 74.97 75.67 1,712,823 +1.33(+1.79%)
Oct 04, 2012 73.52 74.84 71.34 74.34 3,489,505 -1.72(-2.26%)
Oct 03, 2012 76.00 76.56 75.15 76.06 1,006,772 +0.14(+0.18%)
Oct 02, 2012 74.76 75.93 74.53 75.92 1,018,037 +1.45(+1.95%)
Oct 01, 2012 75.67 76.25 74.23 74.47 1,437,790 -0.94(-1.25%)
Sep 28, 2012 75.73 76.44 74.93 75.41 1,297,638 -0.79(-1.04%)
Sep 27, 2012 74.02 76.39 73.72 76.20 969,403 +2.74(+3.73%)
Sep 26, 2012 74.36 74.36 72.48 73.46 1,228,312 -1.16(-1.55%)
Sep 25, 2012 75.38 76.07 74.45 74.62 954,552 -0.63(-0.84%)
Sep 24, 2012 75.96 76.42 74.95 75.25 1,151,003 -1.79(-2.32%)
Sep 21, 2012 76.55 77.85 76.21 77.04 1,707,282 +0.96(+1.26%)
Sep 20, 2012 75.81 76.30 75.25 76.08 1,217,505 -0.28(-0.37%)
Sep 19, 2012 75.81 76.73 75.49 76.36 785,355 +0.44(+0.58%)
Sep 18, 2012 76.05 76.34 75.62 75.92 869,809 -0.29(-0.38%)
Sep 17, 2012 74.56 76.74 74.56 76.21 1,730,877 +0.97(+1.29%)
Sep 14, 2012 75.25 75.96 74.53 75.24 3,075,173 +0.29(+0.39%)
Sep 13, 2012 74.74 75.35 74.15 74.95 1,865,576 -0.07(-0.09%)
Sep 12, 2012 75.49 75.67 74.60 75.02 1,122,667 -0.12(-0.16%)
Sep 11, 2012 74.58 75.61 74.42 75.14 2,901,323 +0.51(+0.68%)
Sep 10, 2012 79.97 79.99 74.53 74.63 3,731,342 -5.57(-6.95%)
Sep 07, 2012 80.38 80.97 79.67 80.20 1,414,860 -0.42(-0.52%)
Sep 06, 2012 78.66 80.92 78.60 80.62 1,466,262 +2.27(+2.90%)
Sep 05, 2012 78.06 79.63 77.37 78.35 1,735,247 +0.93(+1.20%)
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.