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

Harley-Davidson (NY: HOG )

35.49 -0.21 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Mar 31, 2009 10.13 10.22 9.727 9.913 5,425,566 -0.02(-0.22%)
Mar 30, 2009 10.33 10.33 9.734 9.935 5,286,685 -1.44(-12.69%)
Mar 26, 2009 10.70 11.47 10.46 11.38 9,201,258 +0.93(+8.93%)
Mar 25, 2009 10.18 11.03 9.950 10.45 7,353,365 +0.48(+4.83%)
Mar 24, 2009 10.36 10.36 9.920 9.964 8,486,902 -0.52(-4.94%)
Mar 23, 2009 9.920 10.48 9.898 10.48 10,535,971 +1.08(+11.50%)
Mar 20, 2009 9.883 9.994 9.239 9.402 7,194,115 -0.97(-9.32%)
Mar 19, 2009 10.25 10.89 9.809 10.37 11,133,286 +0.18(+1.81%)
Mar 18, 2009 8.380 10.33 8.291 10.18 13,810,849 +1.73(+20.46%)
Mar 17, 2009 8.321 8.547 8.040 8.454 5,815,243 +0.19(+2.33%)
Mar 16, 2009 8.217 8.787 8.136 8.262 9,165,123 +0.31(+3.91%)
Mar 13, 2009 8.180 8.698 7.655 7.951 0 -0.06(-0.74%)
Mar 12, 2009 7.484 8.069 7.218 8.010 5,640,170 +0.53(+7.13%)
Mar 11, 2009 7.507 7.855 7.316 7.477 8,999,539 +0.07(+0.90%)
Mar 10, 2009 6.404 7.447 6.337 7.410 11,963,815 +1.18(+18.88%)
Mar 09, 2009 6.167 6.389 6.026 6.233 6,533,249 +0.07(+1.08%)
Mar 06, 2009 6.552 6.803 5.959 6.167 0 +0.10(+1.59%)
Mar 05, 2009 6.441 6.537 5.915 6.070 10,563,190 -0.52(-7.87%)
Mar 04, 2009 7.166 7.233 6.455 6.589 12,078,172 -0.14(-2.09%)
Mar 02, 2009 7.314 7.410 6.648 6.729 10,038,458 -0.75(-10.00%)
Feb 27, 2009 7.462 7.647 7.317 7.477 0 -0.10(-1.27%)
Feb 26, 2009 7.662 8.029 7.440 7.573 6,316,351 +0.09(+1.19%)
Feb 25, 2009 7.766 7.766 7.299 7.484 9,869,640 -0.28(-3.62%)
Feb 24, 2009 7.699 7.877 7.240 7.766 11,785,333 +0.13(+1.75%)
Feb 23, 2009 8.328 8.328 7.540 7.632 9,894,185 -0.38(-4.71%)
Feb 20, 2009 7.818 8.165 7.514 8.010 0 +0.04(+0.46%)
Feb 19, 2009 8.698 8.810 7.884 7.973 9,054,536 -0.43(-5.11%)
Feb 18, 2009 8.847 9.009 8.210 8.402 10,406,831 -0.38(-4.30%)
Feb 17, 2009 8.869 8.958 8.587 8.780 9,136,515 -0.33(-3.58%)
Feb 13, 2009 9.046 9.387 9.032 9.106 0 +0.00(+0.00%)
Feb 12, 2009 9.742 9.750 8.698 9.106 18,348,714 -0.82(-8.28%)
Feb 11, 2009 9.824 10.24 9.639 9.927 6,193,633 +0.20(+2.05%)
Feb 10, 2009 10.52 10.80 9.377 9.727 9,502,522 -0.86(-8.11%)
Feb 09, 2009 10.51 10.91 10.30 10.59 6,520,329 -0.09(-0.83%)
Feb 06, 2009 9.713 10.70 9.713 10.68 0 +0.99(+10.24%)
Feb 05, 2009 9.372 9.883 9.143 9.683 8,589,779 +0.28(+2.99%)
Feb 04, 2009 9.942 10.05 9.350 9.402 11,531,036 -0.76(-7.50%)
Feb 03, 2009 8.906 10.77 8.817 10.16 27,433,950 +1.38(+15.77%)
Feb 02, 2009 8.943 9.032 8.617 8.780 9,053,041 -0.24(-2.63%)
Jan 30, 2009 9.520 9.520 8.987 9.017 0 -0.51(-5.36%)
Jan 29, 2009 9.387 9.631 8.987 9.528 11,187,717 -0.02(-0.23%)
Jan 28, 2009 9.320 9.772 9.232 9.550 10,927,951 +0.56(+6.17%)
Jan 27, 2009 8.876 9.143 8.654 8.995 9,740,432 +0.45(+5.29%)
Jan 26, 2009 8.913 9.254 8.069 8.543 11,163,280 +0.03(+0.35%)
Jan 23, 2009 8.143 9.009 7.455 8.513 0 -0.67(-7.26%)
Jan 22, 2009 9.816 9.898 8.884 9.180 11,451,267 -0.86(-8.55%)
Jan 21, 2009 9.602 10.08 8.958 10.04 11,939,926 +1.14(+12.81%)
Jan 20, 2009 10.02 10.23 8.854 8.898 11,400,068 -1.24(-12.26%)
Jan 16, 2009 10.54 10.64 9.542 10.14 0 -0.19(-1.79%)
Jan 15, 2009 9.905 10.51 9.476 10.33 10,163,214 +0.38(+3.87%)
Jan 14, 2009 10.22 10.23 9.446 9.942 8,757,084 -0.40(-3.87%)
Jan 13, 2009 10.55 10.76 10.07 10.34 7,968,184 -0.12(-1.13%)
Jan 12, 2009 11.07 11.34 10.36 10.46 12,500,214 -1.38(-11.69%)
Jan 09, 2009 12.62 12.91 11.59 11.84 10,242,617 -1.17(-8.99%)
Jan 08, 2009 12.70 13.04 12.50 13.01 4,303,146 +0.17(+1.33%)
Jan 07, 2009 14.27 14.32 12.69 12.84 9,714,124 -1.81(-12.37%)
Jan 06, 2009 14.48 14.81 13.93 14.66 5,617,587 +0.64(+4.60%)
Jan 05, 2009 13.87 14.22 13.25 14.01 5,766,099 +0.39(+2.88%)
Jan 02, 2009 12.77 13.75 12.57 13.62 0 +1.06(+8.43%)
Jan 01, 2009 12.10 12.70 12.10 12.56 0 +0.00(+0.00%)
Dec 31, 2008 12.10 12.70 12.10 12.56 3,589,978 +0.35(+2.85%)
Dec 30, 2008 11.92 12.27 11.68 12.21 4,196,553 +0.53(+4.56%)
Dec 29, 2008 11.90 11.90 11.47 11.68 2,587,758 -0.03(-0.25%)
Dec 26, 2008 11.73 11.84 11.47 11.71 0 +0.04(+0.38%)
Dec 24, 2008 11.90 11.90 11.50 11.67 1,674,519 +0.04(+0.32%)
Dec 23, 2008 11.93 12.14 11.53 11.63 3,110,965 -0.09(-0.76%)
Dec 22, 2008 12.20 12.49 11.39 11.72 5,019,353 -0.56(-4.58%)
Dec 19, 2008 12.16 12.58 11.88 12.28 5,848,735 +0.37(+3.11%)
Dec 18, 2008 12.62 12.67 11.67 11.91 5,391,724 -0.63(-5.02%)
Dec 17, 2008 12.60 12.77 12.16 12.54 4,789,486 -0.47(-3.59%)
Dec 16, 2008 12.19 13.04 12.00 13.01 5,344,535 +1.01(+8.46%)
Dec 15, 2008 12.16 12.35 11.64 11.99 3,713,848 -0.08(-0.67%)
Dec 12, 2008 11.49 12.11 11.06 12.07 0 +0.27(+2.26%)
Dec 11, 2008 12.81 13.24 11.79 11.81 5,538,824 -1.37(-10.39%)
Dec 10, 2008 12.56 13.22 12.42 13.18 4,664,451 +0.80(+6.46%)
Dec 09, 2008 12.78 13.31 12.21 12.38 7,060,689 -0.53(-4.13%)
Dec 08, 2008 12.82 13.29 12.44 12.91 6,634,264 +0.62(+5.06%)
Dec 05, 2008 11.31 12.33 11.22 12.29 0 +0.40(+3.36%)
Dec 04, 2008 12.07 12.80 11.61 11.89 5,651,666 -0.41(-3.37%)
Dec 03, 2008 11.96 12.37 11.13 12.30 6,214,773 +0.50(+4.20%)
Dec 02, 2008 11.36 11.83 10.99 11.81 6,807,454 +0.92(+8.43%)
Dec 01, 2008 12.25 12.25 10.86 10.89 5,948,733 -1.70(-13.52%)
Nov 28, 2008 12.85 13.20 12.32 12.59 3,010,176 -0.04(-0.29%)
Nov 26, 2008 11.52 12.63 10.80 12.63 7,160,803 +0.86(+7.30%)
Nov 25, 2008 11.04 12.50 10.74 11.77 16,059,100 +1.16(+10.96%)
Nov 24, 2008 9.120 10.85 8.787 10.61 11,731,318 +1.70(+19.02%)
Nov 21, 2008 9.350 9.350 8.543 8.913 12,137,294 +0.10(+1.18%)
Nov 20, 2008 9.868 10.22 8.587 8.810 12,501,411 -1.18(-11.79%)
Nov 19, 2008 10.68 10.85 9.920 9.987 6,181,761 -0.92(-8.42%)
Nov 18, 2008 10.85 11.15 10.57 10.90 6,616,073 +0.05(+0.48%)
Nov 17, 2008 11.25 11.47 10.85 10.85 6,489,680 -0.51(-4.50%)
Nov 14, 2008 13.27 13.33 11.14 11.36 0 -2.10(-15.57%)
Nov 13, 2008 13.03 13.68 12.15 13.46 8,097,423 +0.47(+3.59%)
Nov 12, 2008 13.96 14.11 12.96 12.99 5,709,983 -1.27(-8.93%)
Nov 11, 2008 14.67 14.77 13.45 14.27 6,211,914 -0.73(-4.84%)
Nov 10, 2008 16.05 16.09 14.63 14.99 5,177,210 -0.78(-4.97%)
Nov 07, 2008 15.49 15.87 15.25 15.78 0 +0.46(+3.00%)
Nov 06, 2008 16.66 16.92 15.12 15.32 5,341,560 -1.50(-8.89%)
Nov 05, 2008 17.97 17.97 16.69 16.81 2,918,443 -1.14(-6.35%)
Nov 04, 2008 17.58 18.12 17.09 17.95 4,689,418 +1.01(+5.94%)
Nov 03, 2008 18.09 18.20 16.79 16.95 5,015,834 -1.18(-6.50%)
Oct 31, 2008 17.75 18.27 17.44 18.12 0 +0.36(+2.04%)
Oct 30, 2008 18.13 19.41 17.49 17.76 8,158,947 +0.35(+2.00%)
Oct 29, 2008 15.80 18.05 15.46 17.41 9,376,042 +1.66(+10.53%)
Oct 28, 2008 14.36 15.81 13.86 15.75 6,579,082 +1.78(+12.77%)
Oct 27, 2008 14.45 14.72 13.97 13.97 4,443,112 -0.75(-5.08%)
Oct 24, 2008 14.65 15.07 14.24 14.72 0 -1.01(-6.45%)
Oct 23, 2008 16.54 16.87 15.31 15.73 10,888,216 -0.81(-4.92%)
Oct 22, 2008 18.59 18.71 15.86 16.55 10,857,940 -2.50(-13.14%)
Oct 21, 2008 19.42 19.71 18.83 19.05 5,653,495 -0.39(-1.98%)
Oct 20, 2008 19.07 19.68 18.51 19.43 5,294,187 +0.33(+1.70%)
Oct 17, 2008 18.73 19.61 18.42 19.11 0 -0.39(-2.01%)
Oct 16, 2008 18.14 19.69 17.86 19.50 13,029,002 +1.34(+7.38%)
Oct 15, 2008 21.28 21.28 18.10 18.16 10,664,231 -3.11(-14.62%)
Oct 14, 2008 23.47 23.62 20.54 21.27 9,111,636 -1.21(-5.40%)
Oct 13, 2008 22.93 22.93 21.20 22.48 6,000,977 +0.61(+2.81%)
Oct 10, 2008 18.94 25.17 18.58 21.87 0 +1.25(+6.07%)
Oct 09, 2008 21.82 22.39 20.00 20.62 6,771,467 -0.87(-4.06%)
Oct 08, 2008 20.77 23.02 20.73 21.49 7,528,987 -0.04(-0.21%)
Oct 07, 2008 24.10 24.43 21.46 21.54 7,834,059 -2.12(-8.95%)
Oct 06, 2008 23.62 23.83 22.12 23.65 9,249,431 -0.48(-1.99%)
Oct 03, 2008 25.56 25.84 24.10 24.13 0 -0.98(-3.89%)
Oct 02, 2008 26.72 27.15 24.81 25.11 9,219,340 -2.08(-7.65%)
Oct 01, 2008 27.12 27.33 26.63 27.19 5,225,568 -0.42(-1.53%)
Sep 30, 2008 28.38 28.63 26.61 27.61 5,112,293 -0.47(-1.66%)
Sep 29, 2008 29.00 29.09 26.91 28.08 7,147,708 -1.56(-5.27%)
Sep 26, 2008 28.87 29.79 28.72 29.64 0 +0.36(+1.21%)
Sep 25, 2008 29.28 29.76 28.77 29.29 4,334,012 +0.28(+0.97%)
Sep 24, 2008 29.60 29.91 28.94 29.00 3,132,666 -0.51(-1.73%)
Sep 23, 2008 30.40 30.79 29.32 29.52 2,839,469 -0.84(-2.76%)
Sep 22, 2008 31.45 31.57 30.20 30.35 3,232,380 -1.33(-4.21%)
Sep 19, 2008 32.99 35.57 31.39 31.68 0 +0.41(+1.30%)
Sep 18, 2008 29.36 31.51 28.84 31.28 8,905,103 +1.92(+6.56%)
Sep 17, 2008 29.43 29.73 28.67 29.35 5,874,769 -0.52(-1.73%)
Sep 16, 2008 29.10 30.03 28.85 29.87 5,503,249 -0.04(-0.12%)
Sep 15, 2008 28.87 30.17 28.75 29.91 5,486,864 -0.07(-0.22%)
Sep 12, 2008 30.29 30.52 29.55 29.97 0 -0.64(-2.08%)
Sep 11, 2008 30.16 30.61 29.25 30.61 4,624,054 -0.07(-0.24%)
Sep 10, 2008 30.36 31.17 30.03 30.69 4,316,402 +0.44(+1.47%)
Sep 09, 2008 30.03 31.15 29.94 30.24 5,165,646 +0.19(+0.64%)
Sep 08, 2008 29.89 30.70 29.25 30.05 3,494,066 +1.03(+3.55%)
Sep 05, 2008 28.87 29.14 27.93 29.02 0 -0.64(-2.17%)
Sep 04, 2008 30.27 30.95 29.50 29.66 3,679,931 -0.92(-3.00%)
Sep 03, 2008 30.09 30.96 30.08 30.58 3,152,507 +0.36(+1.18%)
Sep 02, 2008 29.97 31.67 29.89 30.23 4,494,750 +0.78(+2.64%)
Aug 29, 2008 29.55 29.84 29.34 29.45 0 -0.35(-1.17%)
Aug 28, 2008 28.87 29.86 28.46 29.80 2,804,413 +1.05(+3.66%)
Aug 27, 2008 28.71 29.02 28.34 28.75 1,251,719 +0.04(+0.13%)
Aug 26, 2008 28.29 28.76 27.96 28.71 2,026,291 +0.19(+0.68%)
Aug 25, 2008 29.17 29.57 28.24 28.52 2,178,240 -0.93(-3.17%)
Aug 22, 2008 28.67 29.48 28.65 29.45 0 +0.95(+3.32%)
Aug 21, 2008 28.95 28.95 28.08 28.50 4,127,288 -0.60(-2.06%)
Aug 20, 2008 29.65 29.80 28.17 29.10 6,331,420 -0.64(-2.14%)
Aug 19, 2008 31.00 31.02 29.60 29.74 4,807,587 -1.68(-5.35%)
Aug 18, 2008 31.58 31.82 30.96 31.42 4,630,238 -0.09(-0.28%)
Aug 15, 2008 30.52 31.51 30.17 31.51 0 +0.90(+2.93%)
Aug 14, 2008 29.94 31.24 29.49 30.61 3,612,311 +0.32(+1.05%)
Aug 13, 2008 30.50 30.60 29.49 30.29 3,375,750 -0.36(-1.18%)
Aug 12, 2008 31.46 31.63 30.59 30.66 3,615,040 -0.84(-2.68%)
Aug 11, 2008 30.97 32.47 30.52 31.50 6,839,571 +0.59(+1.92%)
Aug 08, 2008 29.76 31.09 29.40 30.91 6,772,437 +1.27(+4.30%)
Aug 07, 2008 29.71 30.34 28.92 29.63 4,166,059 -0.46(-1.53%)
Aug 06, 2008 29.31 30.29 28.91 30.09 3,917,369 +0.54(+1.83%)
Aug 05, 2008 28.26 29.69 28.20 29.55 4,735,736 +1.55(+5.55%)
Aug 04, 2008 27.91 28.28 27.57 28.00 2,603,452 -0.03(-0.11%)
Aug 01, 2008 27.89 28.65 27.39 28.03 3,349,810 +0.01(+0.05%)
Jul 31, 2008 28.13 28.76 27.28 28.01 3,556,813 -0.29(-1.02%)
Jul 30, 2008 28.30 28.98 27.69 28.30 3,590,798 +0.26(+0.92%)
Jul 29, 2008 28.04 28.05 27.02 28.04 3,833,210 +0.93(+3.44%)
Jul 28, 2008 27.44 27.60 27.04 27.11 2,940,971 -0.38(-1.40%)
Jul 25, 2008 27.49 28.01 27.32 27.49 2,556,556 +0.11(+0.41%)
Jul 24, 2008 28.94 29.21 27.10 27.38 3,995,291 -1.72(-5.90%)
Jul 23, 2008 28.01 29.22 27.69 29.10 5,326,160 +0.95(+3.37%)
Jul 22, 2008 27.57 28.15 27.36 28.15 5,867,014 +0.58(+2.09%)
Jul 21, 2008 27.69 28.35 26.74 27.58 4,831,656 -0.15(-0.53%)
Jul 18, 2008 28.74 28.75 27.34 27.72 5,990,154 -0.95(-3.31%)
Jul 17, 2008 28.87 29.28 27.39 28.67 11,420,220 +1.89(+7.05%)
Jul 16, 2008 25.03 26.84 24.95 26.78 5,818,677 +1.75(+7.01%)
Jul 15, 2008 24.30 25.52 23.82 25.03 4,844,450 +0.55(+2.24%)
Jul 14, 2008 24.92 25.16 24.26 24.48 4,094,969 -0.19(-0.78%)
Jul 11, 2008 24.75 24.90 23.93 24.67 4,909,780 -0.27(-1.10%)
Jul 10, 2008 25.79 25.84 24.71 24.95 4,602,837 -0.79(-3.08%)
Jul 09, 2008 27.07 27.08 25.74 25.74 2,936,511 -1.35(-4.97%)
Jul 08, 2008 26.28 27.09 26.04 27.09 4,467,842 +0.60(+2.26%)
Jul 07, 2008 26.32 26.81 25.97 26.49 3,153,605 +0.18(+0.68%)
Jul 04, 2008 26.29 26.68 26.02 26.31 2,721,850 +0.00(+0.00%)
Jul 03, 2008 26.29 26.68 26.02 26.31 2,721,850 +0.05(+0.20%)
Jul 02, 2008 27.26 27.43 26.21 26.26 4,088,862 -1.00(-3.67%)
Jul 01, 2008 26.50 27.48 26.21 27.26 5,081,732 +0.41(+1.54%)
Jun 30, 2008 27.02 27.27 26.45 26.84 3,076,512 -0.27(-1.01%)
Jun 27, 2008 26.92 27.22 26.65 27.12 3,198,391 +0.27(+1.02%)
Jun 26, 2008 27.24 27.36 26.62 26.84 5,294,424 -0.69(-2.50%)
Jun 25, 2008 27.66 28.49 27.44 27.53 2,777,162 -0.08(-0.30%)
Jun 24, 2008 27.39 28.23 27.32 27.61 3,146,300 +0.08(+0.30%)
Jun 23, 2008 27.61 27.85 27.41 27.53 2,966,017 -0.04(-0.13%)
Jun 20, 2008 28.10 28.49 27.21 27.57 4,582,533 -0.81(-2.87%)
Jun 19, 2008 27.66 28.49 27.55 28.38 2,332,681 +0.76(+2.73%)
Jun 18, 2008 28.69 28.81 27.41 27.63 4,787,833 -1.19(-4.14%)
Jun 17, 2008 29.11 29.40 28.74 28.82 1,829,358 -0.18(-0.64%)
Jun 16, 2008 28.69 29.15 28.28 29.00 2,399,200 +0.18(+0.64%)
Jun 13, 2008 28.35 28.85 28.03 28.82 2,172,519 +0.62(+2.21%)
Jun 12, 2008 28.21 29.05 27.95 28.20 2,546,231 +0.30(+1.09%)
Jun 11, 2008 28.87 28.90 27.89 27.89 2,696,470 -0.98(-3.38%)
Jun 10, 2008 28.69 29.34 28.50 28.87 2,873,278 +0.01(+0.03%)
Jun 09, 2008 29.37 29.61 28.75 28.86 3,436,013 -0.59(-2.01%)
Jun 06, 2008 30.03 30.07 29.35 29.46 4,125,300 -0.89(-2.93%)
Jun 05, 2008 30.12 30.49 29.89 30.34 2,187,614 +0.40(+1.34%)
Jun 04, 2008 29.46 30.44 29.46 29.95 2,582,687 +0.34(+1.15%)
Jun 03, 2008 29.72 30.15 29.23 29.60 3,149,184 -0.38(-1.28%)
Jun 02, 2008 30.63 30.77 29.53 29.99 3,154,051 -0.78(-2.55%)
May 30, 2008 30.06 30.91 29.89 30.77 3,886,740 +0.78(+2.59%)
May 29, 2008 29.29 30.10 29.29 30.00 2,049,512 +0.67(+2.30%)
May 28, 2008 28.87 29.46 28.87 29.32 3,439,956 +0.49(+1.69%)
May 27, 2008 28.12 28.89 27.73 28.83 3,581,006 +0.75(+2.66%)
May 26, 2008 28.83 28.83 27.76 28.09 0 +0.00(+0.00%)
May 23, 2008 28.83 28.83 27.76 28.09 2,831,256 -0.82(-2.84%)
May 22, 2008 28.69 29.38 28.54 28.91 1,480,864 +0.15(+0.51%)
May 21, 2008 29.83 29.85 28.55 28.76 2,313,198 -0.87(-2.95%)
May 20, 2008 29.85 30.08 29.41 29.63 2,498,784 -0.56(-1.86%)
May 19, 2008 29.53 30.75 29.53 30.20 3,305,774 +0.62(+2.10%)
May 16, 2008 29.61 29.82 29.41 29.57 2,902,987 +0.03(+0.10%)
May 15, 2008 29.09 29.60 28.78 29.55 2,321,262 +0.42(+1.45%)
May 14, 2008 28.83 29.57 28.83 29.12 2,204,105 +0.24(+0.85%)
May 13, 2008 28.88 29.21 28.73 28.88 1,759,435 -0.01(-0.05%)
May 12, 2008 28.30 28.97 28.17 28.89 1,393,703 +0.73(+2.58%)
May 09, 2008 28.13 28.44 27.99 28.17 1,577,347 -0.10(-0.37%)
May 08, 2008 28.23 28.49 27.98 28.27 1,785,712 +0.10(+0.34%)
May 07, 2008 28.91 29.42 28.12 28.18 2,309,703 -0.86(-2.96%)
May 06, 2008 28.27 29.22 28.27 29.03 2,218,118 +0.39(+1.37%)
May 05, 2008 28.95 28.95 28.30 28.64 1,907,184 -0.26(-0.90%)
May 02, 2008 29.49 29.49 28.64 28.90 1,880,108 -0.36(-1.24%)
May 01, 2008 28.52 29.59 28.32 29.26 2,958,158 +0.95(+3.35%)
Apr 30, 2008 29.38 29.41 28.31 28.32 3,522,850 -0.88(-3.02%)
Apr 29, 2008 29.29 29.60 29.09 29.20 2,248,571 -0.08(-0.28%)
Apr 28, 2008 29.26 29.48 28.75 29.28 2,358,466 +0.15(+0.51%)
Apr 25, 2008 28.59 29.23 28.53 29.13 3,153,925 +0.63(+2.21%)
Apr 24, 2008 27.71 28.73 27.64 28.50 3,418,336 +0.80(+2.89%)
Apr 23, 2008 27.39 27.82 27.35 27.70 2,242,669 +0.09(+0.32%)
Apr 22, 2008 27.60 27.96 27.24 27.61 3,678,579 -0.15(-0.53%)
Apr 21, 2008 27.55 28.01 27.54 27.76 3,942,820 -0.19(-0.69%)
Apr 18, 2008 26.81 28.04 26.65 27.95 7,597,642 +1.24(+4.63%)
Apr 17, 2008 25.32 26.95 25.24 26.72 11,213,742 -0.52(-1.90%)
Apr 16, 2008 26.55 27.26 26.50 27.24 3,744,974 +0.67(+2.54%)
Apr 15, 2008 26.45 26.78 25.85 26.56 4,348,028 +0.33(+1.27%)
Apr 14, 2008 27.00 27.00 26.15 26.23 4,876,471 -1.21(-4.40%)
Apr 11, 2008 27.38 27.98 27.31 27.44 3,467,840 -0.64(-2.27%)
Apr 10, 2008 27.84 28.66 27.82 28.07 1,653,213 +0.18(+0.64%)
Apr 09, 2008 28.89 28.89 27.87 27.89 2,279,827 -1.23(-4.22%)
Apr 08, 2008 29.03 29.41 28.79 29.12 1,676,243 -0.06(-0.20%)
Apr 07, 2008 29.20 29.49 28.92 29.18 1,596,741 +0.15(+0.51%)
Apr 04, 2008 29.18 29.39 28.68 29.03 1,632,493 -0.13(-0.43%)
Apr 03, 2008 28.94 29.32 28.73 29.16 1,887,147 +0.01(+0.05%)
Apr 02, 2008 29.20 29.71 28.87 29.15 2,306,284 +0.19(+0.66%)
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.