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 (%)
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%)
Sep 04, 2012 76.38 77.79 76.02 77.42 1,215,689 +1.04(+1.36%)
Aug 31, 2012 77.00 77.56 75.88 76.38 1,398,779 -0.11(-0.14%)
Aug 30, 2012 77.22 77.24 76.46 76.49 1,197,970 -1.28(-1.65%)
Aug 29, 2012 76.49 77.88 76.27 77.77 1,742,195 +1.68(+2.21%)
Aug 27, 2012 75.41 76.52 75.41 76.09 1,147,042 +0.62(+0.82%)
Aug 24, 2012 74.02 75.72 73.83 75.47 1,458,854 +0.92(+1.23%)
Aug 23, 2012 74.88 75.28 74.36 74.55 1,640,163 -0.16(-0.21%)
Aug 22, 2012 75.10 75.31 74.06 74.71 849,731 -0.66(-0.88%)
Aug 21, 2012 75.23 75.70 75.15 75.37 1,044,312 +0.14(+0.19%)
Aug 20, 2012 76.10 76.44 74.44 75.23 1,436,955 -0.86(-1.13%)
Aug 17, 2012 76.05 77.34 75.80 76.09 1,174,268 +0.42(+0.56%)
Aug 16, 2012 75.94 76.29 75.25 75.67 1,250,092 +0.27(+0.36%)
Aug 15, 2012 75.61 75.84 74.85 75.40 982,508 -0.08(-0.11%)
Aug 14, 2012 75.97 76.06 75.25 75.48 1,139,061 -0.50(-0.66%)
Aug 13, 2012 75.34 76.36 75.21 75.98 1,097,539 +0.28(+0.37%)
Aug 10, 2012 74.77 75.88 74.51 75.70 1,146,882 +0.58(+0.77%)
Aug 09, 2012 74.37 75.75 74.33 75.12 1,274,256 +0.68(+0.91%)
Aug 08, 2012 73.63 74.46 73.42 74.44 1,536,662 +0.64(+0.87%)
Aug 07, 2012 72.22 74.19 71.70 73.80 1,859,643 +1.65(+2.29%)
Aug 06, 2012 72.87 73.00 71.71 72.15 1,429,654 -0.55(-0.76%)
Aug 03, 2012 68.64 73.10 68.44 72.70 2,545,184 +5.40(+8.02%)
Aug 02, 2012 64.55 69.63 64.44 67.30 4,446,874 +1.20(+1.82%)
Aug 01, 2012 67.89 67.89 65.00 66.10 1,957,769 -1.52(-2.25%)
Jul 31, 2012 67.57 68.25 67.15 67.62 1,410,760 -0.04(-0.06%)
Jul 30, 2012 68.51 69.20 66.87 67.66 1,304,591 -0.60(-0.88%)
Jul 27, 2012 68.40 69.05 67.95 68.26 1,724,313 +0.33(+0.49%)
Jul 26, 2012 67.55 68.40 66.46 67.93 1,139,140 +2.16(+3.28%)
Jul 25, 2012 65.73 67.13 65.11 65.77 748,100 +0.22(+0.34%)
Jul 24, 2012 66.33 66.73 64.83 65.55 732,933 -0.82(-1.24%)
Jul 23, 2012 65.57 66.75 64.37 66.37 931,419 -0.60(-0.90%)
Jul 20, 2012 68.02 68.02 66.44 66.97 1,384,324 -1.33(-1.95%)
Jul 19, 2012 67.70 69.33 67.70 68.30 3,113,443 +1.38(+2.06%)
Jul 18, 2012 65.58 68.26 65.35 66.92 1,802,451 +1.75(+2.69%)
Jul 17, 2012 65.11 65.30 63.78 65.17 1,294,306 +0.55(+0.85%)
Jul 16, 2012 65.14 65.37 64.25 64.62 1,374,659 -0.97(-1.48%)
Jul 13, 2012 64.92 66.34 64.30 65.59 1,843,202 +0.75(+1.16%)
Jul 12, 2012 62.43 65.50 62.05 64.84 3,146,612 +1.99(+3.17%)
Jul 11, 2012 62.67 63.68 62.34 62.85 1,558,768 +0.06(+0.10%)
Jul 10, 2012 66.09 66.20 62.22 62.79 2,732,455 -2.62(-4.01%)
Jul 09, 2012 65.30 66.20 64.89 65.41 3,786,920 +0.40(+0.62%)
Jul 06, 2012 66.91 67.39 64.22 65.01 4,573,776 -7.61(-10.48%)
Jul 05, 2012 72.00 73.34 72.00 72.62 1,555,809 +0.20(+0.28%)
Jul 03, 2012 71.50 72.44 71.50 72.42 906,396 +0.54(+0.75%)
Jul 02, 2012 72.01 72.47 71.37 71.88 1,043,988 -0.13(-0.18%)
Jun 29, 2012 69.57 72.20 69.57 72.01 1,946,471 +3.98(+5.85%)
Jun 28, 2012 69.02 69.27 66.98 68.03 1,479,388 -1.63(-2.34%)
Jun 27, 2012 69.42 70.15 69.10 69.66 1,305,435 +0.70(+1.02%)
Jun 26, 2012 70.22 70.47 68.87 68.96 2,013,627 -1.14(-1.63%)
Jun 25, 2012 70.67 70.67 69.21 70.10 1,642,580 -1.28(-1.79%)
Jun 22, 2012 70.30 71.64 68.87 71.38 1,422,237 +1.68(+2.41%)
Jun 21, 2012 72.23 72.32 69.66 69.70 1,263,045 -2.56(-3.54%)
Jun 20, 2012 72.90 72.92 71.32 72.26 1,250,642 -0.71(-0.97%)
Jun 19, 2012 73.58 73.74 72.68 72.97 1,161,709 +0.20(+0.27%)
Jun 18, 2012 71.97 73.24 71.00 72.77 1,284,759 +0.66(+0.92%)
Jun 15, 2012 69.80 72.25 69.65 72.11 2,243,266 +2.82(+4.07%)
Jun 14, 2012 68.49 69.74 67.86 69.29 1,094,269 +0.77(+1.12%)
Jun 13, 2012 68.30 69.57 68.02 68.52 1,311,365 -0.17(-0.25%)
Jun 12, 2012 68.16 68.78 67.55 68.69 964,051 +0.82(+1.21%)
Jun 11, 2012 69.42 69.42 67.77 67.87 1,201,493 -0.79(-1.15%)
Jun 08, 2012 67.87 68.99 67.68 68.66 908,462 +0.47(+0.69%)
Jun 07, 2012 69.93 70.23 67.67 68.19 1,644,665 -0.85(-1.23%)
Jun 06, 2012 67.12 69.23 67.08 69.04 2,008,222 +2.30(+3.45%)
Jun 05, 2012 64.80 67.27 64.65 66.74 2,050,018 +1.53(+2.35%)
Jun 04, 2012 64.99 65.28 64.11 65.21 2,495,077 +0.57(+0.88%)
Jun 01, 2012 64.86 65.19 64.18 64.64 3,537,899 -1.84(-2.77%)
May 31, 2012 69.72 69.77 66.42 66.48 4,232,060 -3.34(-4.78%)
May 30, 2012 70.83 70.91 69.37 69.82 1,223,493 -1.79(-2.50%)
May 29, 2012 71.04 72.29 70.79 71.61 1,175,682 +1.07(+1.52%)
May 25, 2012 69.74 70.66 69.71 70.54 1,524,115 +0.57(+0.81%)
May 24, 2012 70.42 70.50 69.09 69.97 2,084,783 -0.50(-0.71%)
May 23, 2012 68.86 70.77 68.38 70.47 1,773,532 +0.89(+1.28%)
May 22, 2012 68.13 69.71 67.93 69.58 2,354,219 +1.49(+2.19%)
May 21, 2012 65.78 68.21 65.00 68.09 3,028,234 +2.71(+4.14%)
May 18, 2012 66.76 67.23 65.04 65.38 2,430,143 -0.95(-1.43%)
May 17, 2012 67.79 67.91 65.95 66.33 3,111,646 -1.52(-2.24%)
May 16, 2012 69.72 70.04 67.82 67.85 2,194,262 -1.76(-2.53%)
May 15, 2012 69.73 70.57 69.27 69.61 2,241,784 +0.01(+0.01%)
May 14, 2012 71.38 71.77 69.51 69.60 2,376,828 -1.54(-2.16%)
May 11, 2012 70.88 72.09 70.84 71.14 2,180,870 -0.11(-0.15%)
May 10, 2012 73.38 73.71 71.06 71.25 2,906,747 -1.10(-1.52%)
May 09, 2012 70.56 73.05 70.11 72.35 2,253,550 +1.02(+1.43%)
May 08, 2012 71.95 71.99 69.50 71.33 3,477,130 -0.86(-1.19%)
May 07, 2012 72.69 73.75 72.11 72.19 3,002,334 -0.95(-1.30%)
May 04, 2012 76.59 76.59 73.12 73.14 3,527,391 -4.00(-5.19%)
May 03, 2012 73.98 79.89 73.62 77.14 5,386,014 +4.95(+6.86%)
May 02, 2012 70.89 72.27 70.50 72.19 2,438,550 +1.10(+1.55%)
May 01, 2012 70.66 71.44 70.20 71.09 2,332,898 +1.31(+1.88%)
Apr 30, 2012 70.80 70.89 69.48 69.78 1,077,249 -1.10(-1.55%)
Apr 27, 2012 70.75 71.02 69.81 70.88 1,494,414 +0.48(+0.68%)
Apr 26, 2012 69.01 70.71 68.95 70.40 1,299,976 +1.36(+1.97%)
Apr 25, 2012 67.84 69.06 67.53 69.04 1,059,675 +2.23(+3.34%)
Apr 24, 2012 68.36 68.74 66.40 66.81 1,308,896 -1.65(-2.41%)
Apr 23, 2012 68.08 68.59 66.98 68.46 1,072,820 -0.44(-0.64%)
Apr 20, 2012 69.17 69.53 68.72 68.90 1,005,628 -0.06(-0.09%)
Apr 19, 2012 69.72 70.36 68.40 68.96 982,976 -0.70(-1.00%)
Apr 18, 2012 68.85 69.86 68.69 69.66 1,257,985 +0.25(+0.36%)
Apr 17, 2012 67.75 69.78 67.75 69.41 1,329,952 +2.02(+3.00%)
Apr 16, 2012 69.30 69.64 67.36 67.39 1,420,977 -1.63(-2.36%)
Apr 13, 2012 68.56 69.47 68.02 69.02 1,259,455 +0.12(+0.17%)
Apr 12, 2012 67.66 69.43 67.51 68.90 1,318,782 +1.38(+2.04%)
Apr 11, 2012 66.97 68.14 66.84 67.52 1,445,362 +1.36(+2.06%)
Apr 10, 2012 67.37 67.80 66.12 66.16 1,196,068 -1.14(-1.69%)
Apr 09, 2012 67.18 67.50 66.20 67.30 1,026,044 -0.80(-1.17%)
Apr 05, 2012 67.50 68.39 67.16 68.10 911,906 +0.30(+0.44%)
Apr 04, 2012 68.92 69.02 67.17 67.80 1,629,300 -2.03(-2.91%)
Apr 03, 2012 68.95 70.63 68.94 69.83 1,195,375 +0.79(+1.14%)
Apr 02, 2012 68.27 69.46 68.09 69.04 1,139,897 +0.89(+1.31%)
Mar 30, 2012 69.09 69.25 68.04 68.15 1,577,698 +0.04(+0.06%)
Mar 29, 2012 67.38 68.37 67.29 68.11 1,151,432 +0.17(+0.25%)
Mar 28, 2012 68.30 68.95 67.50 67.94 1,344,121 -0.52(-0.76%)
Mar 27, 2012 69.28 69.70 68.42 68.46 810,894 -0.92(-1.33%)
Mar 26, 2012 69.12 69.54 68.88 69.38 897,976 +0.76(+1.11%)
Mar 23, 2012 68.09 68.90 67.54 68.62 768,996 +0.52(+0.76%)
Mar 22, 2012 67.58 68.52 66.83 68.10 1,459,619 -0.12(-0.18%)
Mar 21, 2012 66.93 68.47 66.80 68.22 1,399,907 +1.44(+2.16%)
Mar 20, 2012 67.93 68.40 66.73 66.78 1,250,197 -1.50(-2.20%)
Mar 19, 2012 68.18 69.20 67.60 68.28 1,200,070 +0.04(+0.06%)
Mar 16, 2012 68.07 69.00 67.87 68.24 1,238,443 +0.16(+0.24%)
Mar 15, 2012 67.68 68.60 67.36 68.08 1,012,176 +0.48(+0.71%)
Mar 14, 2012 67.16 67.87 67.12 67.60 945,756 +0.28(+0.42%)
Mar 13, 2012 66.75 67.37 66.43 67.32 1,129,527 +0.93(+1.40%)
Mar 12, 2012 66.42 66.65 65.75 66.39 796,914 -0.02(-0.03%)
Mar 09, 2012 66.16 66.75 65.90 66.41 832,133 +0.25(+0.38%)
Mar 08, 2012 65.96 66.49 65.70 66.16 1,040,733 +0.62(+0.95%)
Mar 07, 2012 63.76 65.79 63.60 65.54 1,517,853 +1.92(+3.02%)
Mar 06, 2012 64.50 64.81 63.37 63.62 1,670,502 -1.50(-2.30%)
Mar 05, 2012 66.55 66.77 64.79 65.12 1,261,114 -1.47(-2.21%)
Mar 02, 2012 67.33 68.49 66.54 66.59 1,489,634 -0.43(-0.64%)
Mar 01, 2012 66.79 67.18 66.21 67.02 997,485 +0.47(+0.71%)
Feb 29, 2012 65.91 67.02 65.80 66.55 1,510,160 +0.63(+0.96%)
Feb 28, 2012 65.87 66.59 65.41 65.92 1,185,262 +0.24(+0.37%)
Feb 27, 2012 64.68 66.30 64.34 65.68 1,456,772 +0.20(+0.31%)
Feb 24, 2012 64.00 65.65 63.84 65.48 2,188,863 +1.84(+2.89%)
Feb 23, 2012 64.00 64.05 63.29 63.64 1,331,769 -0.38(-0.59%)
Feb 22, 2012 62.00 64.84 61.96 64.02 2,056,181 +1.83(+2.94%)
Feb 21, 2012 62.73 62.83 61.75 62.19 1,114,700 -0.44(-0.70%)
Feb 17, 2012 63.02 63.38 62.02 62.63 1,530,433 +0.14(+0.22%)
Feb 16, 2012 61.96 62.84 61.56 62.49 1,561,654 +0.74(+1.20%)
Feb 15, 2012 62.84 62.84 61.55 61.75 1,637,343 -0.41(-0.66%)
Feb 14, 2012 61.32 62.32 61.16 62.16 1,337,896 +0.54(+0.88%)
Feb 13, 2012 62.51 62.72 61.14 61.62 2,043,383 -0.44(-0.71%)
Feb 10, 2012 61.77 63.58 61.50 62.06 3,262,110 -1.88(-2.94%)
Feb 09, 2012 61.80 64.97 61.40 63.94 5,607,083 +5.90(+10.17%)
Feb 08, 2012 57.84 58.06 57.32 58.04 1,935,670 +0.18(+0.31%)
Feb 07, 2012 56.64 58.04 56.39 57.86 2,373,174 +0.99(+1.74%)
Feb 06, 2012 56.46 56.91 55.82 56.87 1,585,726 +0.03(+0.05%)
Feb 03, 2012 55.22 57.88 55.22 56.84 2,583,190 +2.57(+4.74%)
Feb 02, 2012 54.41 54.83 54.05 54.27 1,092,280 -0.05(-0.09%)
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.