Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cablevision Systems (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2011 35.42 35.88 35.14 35.23 2,293,270 -0.15(-0.42%)
Apr 28, 2011 34.80 35.45 34.79 35.38 1,778,443 +0.58(+1.67%)
Apr 27, 2011 34.99 35.03 34.72 34.80 3,082,542 -0.14(-0.40%)
Apr 26, 2011 34.88 35.05 34.71 34.94 1,795,811 +0.22(+0.63%)
Apr 25, 2011 34.82 34.90 34.64 34.72 1,519,265 +0.16(+0.46%)
Apr 21, 2011 34.47 34.66 34.38 34.56 1,493,559 +0.18(+0.52%)
Apr 20, 2011 33.78 34.45 33.61 34.38 2,381,225 +1.04(+3.12%)
Apr 19, 2011 32.95 33.34 32.85 33.34 2,672,674 +0.37(+1.12%)
Apr 18, 2011 33.26 33.32 32.80 32.97 2,042,051 -0.66(-1.96%)
Apr 15, 2011 33.80 33.86 33.52 33.63 1,532,775 -0.02(-0.06%)
Apr 14, 2011 33.50 33.80 33.21 33.65 1,539,588 -0.07(-0.21%)
Apr 13, 2011 33.59 33.84 33.43 33.72 2,188,564 +0.17(+0.51%)
Apr 12, 2011 33.51 33.78 33.50 33.55 2,027,874 -0.14(-0.42%)
Apr 11, 2011 33.40 33.80 33.35 33.69 2,741,765 +0.38(+1.14%)
Apr 08, 2011 33.92 34.00 33.14 33.31 2,178,881 -0.45(-1.33%)
Apr 07, 2011 33.65 33.96 33.25 33.76 2,348,034 +0.03(+0.09%)
Apr 06, 2011 34.13 34.65 33.66 33.73 4,873,711 -1.14(-3.27%)
Apr 05, 2011 34.87 35.10 34.63 34.87 1,714,125 -0.08(-0.23%)
Apr 04, 2011 34.66 34.99 34.58 34.95 1,503,321 +0.29(+0.84%)
Apr 01, 2011 34.74 34.92 34.33 34.66 3,184,442 +0.05(+0.14%)
Mar 31, 2011 34.30 34.88 34.30 34.61 1,504,261 +0.28(+0.82%)
Mar 30, 2011 34.54 34.68 34.26 34.33 1,759,800 +0.01(+0.03%)
Mar 29, 2011 34.28 34.40 34.02 34.32 1,250,273 -0.03(-0.09%)
Mar 28, 2011 34.89 34.95 34.31 34.35 1,590,498 -0.50(-1.43%)
Mar 25, 2011 35.03 35.05 34.74 34.85 3,596,988 -0.01(-0.03%)
Mar 24, 2011 34.67 35.18 34.65 34.86 4,144,629 +0.33(+0.96%)
Mar 23, 2011 34.57 34.63 34.19 34.53 2,398,329 -0.22(-0.63%)
Mar 22, 2011 35.19 35.27 34.70 34.75 2,307,784 -0.39(-1.11%)
Mar 21, 2011 35.23 35.25 35.07 35.14 2,434,554 +0.17(+0.49%)
Mar 18, 2011 35.22 35.22 34.75 34.97 3,647,174 +0.13(+0.37%)
Mar 17, 2011 34.92 35.11 34.59 34.84 2,123,190 +0.38(+1.10%)
Mar 16, 2011 34.76 34.93 34.12 34.46 2,234,391 -0.45(-1.29%)
Mar 15, 2011 34.84 35.14 34.78 34.91 1,474,633 -0.15(-0.43%)
Mar 14, 2011 35.22 35.47 34.78 35.06 1,586,527 -0.37(-1.04%)
Mar 11, 2011 35.02 35.61 35.02 35.43 871,145 +0.22(+0.62%)
Mar 10, 2011 35.19 35.43 34.64 35.21 1,744,228 -0.41(-1.15%)
Mar 09, 2011 36.07 36.17 35.56 35.62 1,030,002 -0.48(-1.33%)
Mar 08, 2011 35.86 36.21 35.45 36.10 1,537,275 +0.22(+0.61%)
Mar 07, 2011 36.53 36.63 35.41 35.88 1,445,805 -0.46(-1.27%)
Mar 04, 2011 36.56 36.96 35.88 36.34 1,685,463 -0.80(-2.15%)
Mar 03, 2011 36.73 37.19 36.54 37.14 1,487,250 +0.68(+1.87%)
Mar 02, 2011 36.17 36.54 35.34 36.46 1,891,738 +0.41(+1.14%)
Mar 01, 2011 36.82 36.94 35.98 36.05 1,711,488 -0.80(-2.17%)
Feb 28, 2011 37.05 37.13 36.54 36.85 1,639,918 -0.13(-0.35%)
Feb 25, 2011 36.44 37.02 36.39 36.98 1,133,021 +0.62(+1.71%)
Feb 24, 2011 36.17 36.52 36.00 36.36 1,640,188 +0.10(+0.28%)
Feb 23, 2011 36.69 37.08 36.00 36.26 1,743,118 -0.52(-1.41%)
Feb 22, 2011 37.18 37.35 36.65 36.78 2,461,708 -0.84(-2.23%)
Feb 18, 2011 37.39 37.96 37.31 37.62 1,945,427 +0.16(+0.43%)
Feb 17, 2011 36.72 38.08 36.62 37.46 3,379,818 +0.70(+1.90%)
Feb 16, 2011 35.98 37.17 35.04 36.76 4,937,607 -0.66(-1.76%)
Feb 15, 2011 37.25 37.63 36.93 37.42 2,701,340 -0.30(-0.80%)
Feb 14, 2011 37.64 37.84 37.45 37.72 1,713,950 +0.03(+0.08%)
Feb 11, 2011 37.17 37.90 37.14 37.69 883,800 +0.39(+1.05%)
Feb 10, 2011 36.86 37.45 36.84 37.30 1,064,426 +0.16(+0.43%)
Feb 09, 2011 36.16 37.22 36.12 37.14 2,527,581 +0.98(+2.71%)
Feb 08, 2011 36.21 36.60 35.72 36.16 1,944,931 +0.09(+0.25%)
Feb 07, 2011 36.03 36.55 35.98 36.07 1,763,192 +0.04(+0.11%)
Feb 04, 2011 35.40 36.12 35.39 36.03 2,390,142 +0.65(+1.84%)
Feb 03, 2011 34.53 35.49 34.45 35.38 1,595,554 +0.82(+2.37%)
Feb 02, 2011 34.62 34.88 34.43 34.56 1,063,935 -0.13(-0.37%)
Feb 01, 2011 34.03 34.77 33.79 34.69 1,815,215 +0.84(+2.48%)
Jan 31, 2011 34.08 34.29 33.71 33.85 1,812,641 -0.20(-0.59%)
Jan 28, 2011 34.68 35.03 33.98 34.05 1,626,334 -0.69(-1.99%)
Jan 27, 2011 34.64 34.93 34.58 34.74 1,643,152 +0.26(+0.75%)
Jan 26, 2011 34.49 34.80 34.31 34.48 2,282,638 +0.04(+0.12%)
Jan 25, 2011 34.41 34.85 34.07 34.44 2,497,877 -0.01(-0.03%)
Jan 24, 2011 33.75 34.58 33.46 34.45 3,373,698 +0.22(+0.64%)
Jan 21, 2011 34.34 34.62 34.10 34.23 4,241,180 +0.08(+0.23%)
Jan 20, 2011 33.73 34.19 33.27 34.15 4,168,706 +0.42(+1.25%)
Jan 19, 2011 33.90 34.55 33.65 33.73 1,625,715 -0.27(-0.79%)
Jan 18, 2011 33.68 34.20 33.68 34.00 969,769 +0.15(+0.44%)
Jan 14, 2011 33.29 34.06 33.26 33.85 1,696,791 +0.44(+1.32%)
Jan 13, 2011 33.70 33.99 33.29 33.41 2,603,870 -0.35(-1.04%)
Jan 12, 2011 34.16 34.19 33.50 33.76 2,134,339 -0.07(-0.21%)
Jan 11, 2011 34.24 34.36 33.59 33.83 2,275,548 -0.22(-0.65%)
Jan 10, 2011 33.66 34.19 33.58 34.05 3,272,411 -0.59(-1.70%)
Jan 07, 2011 34.71 35.05 34.09 34.64 2,190,706 -0.18(-0.52%)
Jan 06, 2011 34.99 35.28 34.37 34.82 2,059,343 -0.36(-1.02%)
Jan 05, 2011 34.36 35.21 34.21 35.18 2,209,727 +0.68(+1.97%)
Jan 04, 2011 34.03 34.56 33.91 34.50 3,119,626 +0.59(+1.74%)
Jan 03, 2011 34.09 34.29 33.89 33.91 2,375,529 +0.07(+0.21%)
Dec 31, 2010 34.09 34.13 33.61 33.84 1,848,005 -0.25(-0.73%)
Dec 30, 2010 33.81 34.29 33.66 34.09 1,849,081 +0.18(+0.53%)
Dec 29, 2010 33.85 34.10 33.64 33.91 1,740,381 +0.12(+0.36%)
Dec 28, 2010 33.75 33.97 33.58 33.79 2,420,423 +0.22(+0.66%)
Dec 27, 2010 33.70 33.80 33.37 33.57 3,165,030 -0.21(-0.62%)
Dec 23, 2010 34.19 34.24 33.52 33.78 3,313,911 -0.46(-1.34%)
Dec 22, 2010 34.50 34.76 34.08 34.24 4,651,497 -0.39(-1.13%)
Dec 21, 2010 34.84 34.91 34.51 34.63 2,935,098 +0.34(+0.99%)
Dec 20, 2010 34.35 34.55 34.08 34.29 4,403,778 +0.07(+0.20%)
Dec 17, 2010 36.10 36.10 34.20 34.22 37,247,832 -0.50(-1.44%)
Dec 16, 2010 34.60 34.98 34.02 34.72 7,021,996 +0.03(+0.09%)
Dec 15, 2010 34.63 35.01 34.34 34.69 3,502,092 -0.01(-0.03%)
Dec 14, 2010 34.60 35.02 34.43 34.70 4,623,164 +0.11(+0.32%)
Dec 13, 2010 34.91 35.16 34.54 34.59 4,809,920 -0.13(-0.37%)
Dec 10, 2010 34.89 34.94 34.15 34.72 13,369,366 +1.36(+4.08%)
Dec 09, 2010 33.54 33.70 33.22 33.36 933,447 +0.06(+0.18%)
Dec 08, 2010 33.22 33.61 33.18 33.30 1,691,875 +0.07(+0.21%)
Dec 07, 2010 33.30 33.85 33.04 33.23 3,091,776 +0.29(+0.88%)
Dec 06, 2010 32.59 33.22 32.39 32.94 1,406,519 +0.34(+1.04%)
Dec 03, 2010 31.82 32.75 31.82 32.60 2,389,565 +0.73(+2.29%)
Dec 02, 2010 32.22 32.50 31.72 31.87 3,773,687 -0.30(-0.93%)
Dec 01, 2010 32.32 32.38 31.99 32.17 3,046,600 +0.48(+1.51%)
Nov 30, 2010 31.19 31.95 31.12 31.69 2,794,710 +0.26(+0.84%)
Nov 29, 2010 31.24 31.50 31.09 31.43 2,137,116 +0.11(+0.35%)
Nov 26, 2010 31.13 31.58 31.07 31.32 494,185 -0.13(-0.41%)
Nov 24, 2010 31.22 31.45 31.45 31.45 1,926,571 +0.58(+1.88%)
Nov 23, 2010 30.74 30.94 30.49 30.87 2,154,126 -0.04(-0.13%)
Nov 22, 2010 31.03 31.69 30.51 30.91 2,804,949 -0.31(-0.99%)
Nov 19, 2010 30.85 31.25 30.55 31.22 2,065,523 +0.31(+1.00%)
Nov 18, 2010 31.25 32.09 30.85 30.91 6,038,134 +1.98(+6.84%)
Nov 17, 2010 28.86 29.11 28.72 28.93 1,239,256 +0.08(+0.28%)
Nov 16, 2010 28.81 28.93 28.57 28.85 2,579,220 -0.06(-0.21%)
Nov 15, 2010 29.09 29.30 28.91 28.91 1,112,225 -0.12(-0.41%)
Nov 12, 2010 29.24 29.72 28.97 29.03 1,514,995 -0.47(-1.59%)
Nov 11, 2010 29.79 29.94 29.27 29.50 2,180,214 -0.53(-1.76%)
Nov 10, 2010 29.31 30.08 28.92 30.03 3,226,069 +0.70(+2.39%)
Nov 09, 2010 29.34 29.54 29.10 29.33 2,320,871 +0.01(+0.03%)
Nov 08, 2010 28.58 29.43 28.51 29.32 3,345,014 +0.62(+2.16%)
Nov 05, 2010 28.47 28.85 28.37 28.70 2,439,618 +0.34(+1.20%)
Nov 04, 2010 26.80 28.78 26.07 28.36 5,379,370 +0.72(+2.60%)
Nov 03, 2010 27.29 27.75 27.29 27.64 1,451,410 +0.34(+1.25%)
Nov 02, 2010 27.47 27.69 27.21 27.30 1,293,756 +0.11(+0.40%)
Nov 01, 2010 26.82 27.42 26.77 27.19 1,371,801 +0.45(+1.68%)
Oct 29, 2010 26.65 26.93 26.53 26.74 1,026,194 +0.07(+0.26%)
Oct 28, 2010 27.10 27.19 26.52 26.67 1,832,431 -0.33(-1.22%)
Oct 27, 2010 26.12 27.08 26.10 27.00 2,576,674 +0.57(+2.16%)
Oct 25, 2010 26.65 26.88 26.41 26.43 1,324,790 -0.06(-0.23%)
Oct 22, 2010 26.54 26.69 26.08 26.49 1,922,165 +0.21(+0.80%)
Oct 21, 2010 26.42 26.60 26.05 26.28 933,647 -0.08(-0.30%)
Oct 20, 2010 26.04 26.58 26.01 26.36 1,085,889 +0.33(+1.27%)
Oct 19, 2010 26.48 26.66 25.87 26.03 2,973,192 -0.64(-2.40%)
Oct 18, 2010 26.63 26.74 26.17 26.67 1,726,274 +0.01(+0.04%)
Oct 15, 2010 26.64 26.87 26.42 26.66 1,788,579 +0.14(+0.53%)
Oct 14, 2010 26.80 26.87 26.29 26.52 1,073,599 -0.26(-0.97%)
Oct 13, 2010 26.81 26.99 26.66 26.78 1,163,975 +0.00(+0.00%)
Oct 12, 2010 26.41 26.86 26.33 26.78 1,689,287 +0.36(+1.36%)
Oct 11, 2010 26.16 26.47 26.11 26.42 1,095,986 +0.25(+0.96%)
Oct 08, 2010 26.17 26.35 25.98 26.17 2,312,238 -0.15(-0.57%)
Oct 07, 2010 26.55 26.65 26.02 26.32 1,592,600 -0.16(-0.60%)
Oct 06, 2010 26.87 26.95 26.45 26.48 1,427,094 -0.37(-1.38%)
Oct 05, 2010 26.64 26.96 26.57 26.85 12,197 +0.53(+2.01%)
Oct 04, 2010 26.24 26.58 26.10 26.32 1,236,095 -0.02(-0.08%)
Oct 01, 2010 26.34 26.40 26.08 26.34 1,065,194 +0.15(+0.59%)
Sep 30, 2010 26.19 26.25 25.81 26.19 5,400 +0.23(+0.87%)
Sep 29, 2010 26.16 26.27 25.81 25.96 1,297,628 -0.21(-0.80%)
Sep 28, 2010 25.91 26.33 25.61 26.17 20,939 +0.39(+1.51%)
Sep 27, 2010 25.71 25.92 25.31 25.78 1,061,231 -0.02(-0.08%)
Sep 24, 2010 25.63 25.99 25.61 25.80 919,974 +0.51(+2.02%)
Sep 23, 2010 25.29 25.55 25.12 25.29 884,801 -0.12(-0.47%)
Sep 22, 2010 25.89 26.05 25.30 25.41 1,496,455 -0.57(-2.19%)
Sep 21, 2010 26.30 26.38 25.85 25.98 1,638,741 -0.38(-1.44%)
Sep 20, 2010 26.17 26.50 25.97 26.36 1,645,412 +0.28(+1.07%)
Sep 17, 2010 26.08 26.78 26.01 26.08 2,095,737 -0.92(-3.41%)
Sep 15, 2010 26.86 27.36 26.80 27.00 1,859,686 -0.10(-0.37%)
Sep 14, 2010 27.50 27.51 26.90 27.10 27,805 -0.39(-1.42%)
Sep 13, 2010 27.14 27.67 27.03 27.49 1,486,767 +0.58(+2.16%)
Sep 10, 2010 26.83 27.02 26.69 26.91 923,396 +0.21(+0.79%)
Sep 09, 2010 26.89 26.96 26.66 26.70 1,011,833 +0.10(+0.38%)
Sep 08, 2010 26.26 27.02 26.26 26.60 63,288 +0.34(+1.29%)
Sep 07, 2010 26.45 26.45 26.02 26.26 251 -0.34(-1.28%)
Sep 03, 2010 26.77 27.19 26.35 26.60 1,007,524 +0.03(+0.11%)
Sep 02, 2010 26.14 26.57 26.02 26.57 28,853 +0.46(+1.76%)
Sep 01, 2010 25.59 26.60 25.59 26.11 2,290,625 +1.06(+4.23%)
Aug 31, 2010 25.02 25.29 24.66 25.05 19,100 +0.09(+0.36%)
Aug 30, 2010 25.20 25.44 24.91 24.96 1,809,485 -0.40(-1.58%)
Aug 27, 2010 25.36 25.53 25.02 25.36 1,086,081 +0.02(+0.08%)
Aug 26, 2010 25.18 25.65 25.18 25.34 2,112,348 +0.24(+0.96%)
Aug 25, 2010 24.05 25.35 24.05 25.10 2,866,425 +0.78(+3.21%)
Aug 24, 2010 24.63 24.75 24.31 24.32 12,085 -0.64(-2.56%)
Aug 23, 2010 25.48 25.63 24.77 24.96 1,268,317 -0.43(-1.69%)
Aug 20, 2010 25.40 25.45 24.79 25.39 1,580,459 -0.14(-0.55%)
Aug 19, 2010 25.92 26.08 25.27 25.53 20,935 -0.63(-2.41%)
Aug 18, 2010 25.77 26.35 25.57 26.16 1,000 +0.36(+1.40%)
Aug 17, 2010 25.98 26.02 25.70 25.80 1,807,623 +0.02(+0.08%)
Aug 16, 2010 25.66 25.93 25.44 25.78 1,525,189 +0.22(+0.86%)
Aug 13, 2010 25.56 25.80 25.54 25.56 1,453,218 -0.26(-1.01%)
Aug 12, 2010 25.90 25.94 25.65 25.82 1,421,432 -0.43(-1.64%)
Aug 11, 2010 26.58 26.75 26.14 26.25 1,219,140 -0.91(-3.35%)
Aug 10, 2010 26.99 27.30 26.75 27.16 1,638,407 -0.04(-0.15%)
Aug 09, 2010 26.74 27.31 26.60 27.20 1,338,982 +0.46(+1.72%)
Aug 06, 2010 26.74 27.20 26.03 26.74 3,058,371 -0.70(-2.55%)
Aug 05, 2010 27.01 28.01 27.01 27.44 3,259,841 -0.10(-0.36%)
Aug 04, 2010 27.65 27.91 27.29 27.54 1,628,552 +0.00(+0.00%)
Aug 03, 2010 27.74 27.86 27.10 27.54 11,917 -0.38(-1.36%)
Aug 02, 2010 27.87 28.04 27.58 27.92 2,074,225 +0.51(+1.86%)
Jul 30, 2010 27.41 27.61 26.55 27.41 3,202,343 +0.62(+2.31%)
Jul 29, 2010 26.79 27.31 26.37 26.79 2,181,791 +0.09(+0.34%)
Jul 28, 2010 26.70 26.82 26.07 26.70 188 +0.44(+1.68%)
Jul 27, 2010 26.26 26.74 26.04 26.26 7,875 -0.21(-0.79%)
Jul 26, 2010 25.94 26.47 25.88 26.47 1,511,971 +0.46(+1.77%)
Jul 23, 2010 25.49 26.04 25.36 26.01 1,746,025 +0.51(+2.00%)
Jul 22, 2010 25.23 25.59 25.20 25.50 2,610,884 +0.64(+2.57%)
Jul 21, 2010 25.65 25.66 24.65 24.86 3,501,655 -0.62(-2.43%)
Jul 20, 2010 25.48 25.55 25.18 25.48 191 -0.17(-0.66%)
Jul 19, 2010 25.63 26.11 25.42 25.65 1,298,231 +0.17(+0.67%)
Jul 16, 2010 25.48 26.10 25.28 25.48 1,884,111 -0.65(-2.49%)
Jul 15, 2010 25.84 26.17 25.61 26.13 2,169,453 +0.32(+1.24%)
Jul 14, 2010 26.30 26.30 25.65 25.81 8,791 -0.49(-1.86%)
Jul 13, 2010 25.83 26.48 25.66 26.30 2,751,618 +0.61(+2.35%)
Jul 12, 2010 25.30 25.74 25.23 25.70 1,328,018 +0.36(+1.40%)
Jul 09, 2010 25.34 25.72 25.02 25.34 1,409,220 +0.24(+0.96%)
Jul 08, 2010 24.99 25.21 24.58 25.10 40,073 +0.28(+1.13%)
Jul 07, 2010 23.89 24.83 23.86 24.82 1,287,652 +0.93(+3.89%)
Jul 06, 2010 24.36 24.42 23.61 23.89 357 -0.04(-0.17%)
Jul 02, 2010 23.93 24.57 23.72 23.93 1,339,855 -0.30(-1.24%)
Jul 01, 2010 23.96 24.35 23.53 24.23 2,497,442 +0.22(+0.92%)
Jun 30, 2010 23.73 24.32 23.73 24.01 1,892 +0.16(+0.67%)
Jun 29, 2010 24.35 24.37 23.60 23.85 17,035 -0.24(-1.00%)
Jun 25, 2010 24.09 24.25 23.69 24.09 2,517,916 -0.12(-0.50%)
Jun 24, 2010 24.18 24.69 23.89 24.21 1,951,082 -0.23(-0.94%)
Jun 23, 2010 24.84 24.84 24.23 24.44 1,396,524 -0.20(-0.81%)
Jun 22, 2010 25.06 25.32 24.55 24.64 11,138 -0.42(-1.68%)
Jun 21, 2010 25.50 25.64 24.91 25.06 2,126,032 -0.15(-0.60%)
Jun 18, 2010 25.21 25.66 25.10 25.21 2,020,011 -0.17(-0.67%)
Jun 17, 2010 25.33 25.43 25.10 25.38 1,731,167 +0.15(+0.59%)
Jun 16, 2010 25.08 25.37 24.98 25.23 2,777,861 +0.08(+0.32%)
Jun 15, 2010 24.73 25.30 24.58 25.15 3,053,713 +0.58(+2.36%)
Jun 14, 2010 22.61 25.61 22.54 24.57 11,263,961 +1.17(+5.00%)
Jun 11, 2010 23.04 23.51 22.76 23.40 2,883,801 +0.03(+0.13%)
Jun 10, 2010 22.69 23.47 22.39 23.37 10,870 +1.22(+5.51%)
Jun 09, 2010 23.35 23.40 22.02 22.15 8,886,415 -1.32(-5.62%)
Jun 08, 2010 23.60 24.00 23.03 23.47 2,181,854 -0.15(-0.64%)
Jun 07, 2010 24.88 24.91 23.53 23.62 2,975,283 -1.18(-4.76%)
Jun 04, 2010 24.80 25.38 24.64 24.80 2,040,247 -0.64(-2.52%)
Jun 03, 2010 25.10 25.66 25.00 25.44 1,451,948 +0.36(+1.44%)
Jun 02, 2010 24.69 25.35 24.41 25.08 6,878 +0.71(+2.91%)
Jun 01, 2010 24.64 25.09 24.36 24.37 22,557 -0.44(-1.77%)
May 28, 2010 24.81 25.03 24.24 24.81 1,855,016 -0.24(-0.96%)
May 27, 2010 24.83 25.05 24.65 25.05 1,899,172 +0.67(+2.75%)
May 26, 2010 24.12 24.86 24.02 24.38 3,348,981 +0.48(+2.01%)
May 25, 2010 22.43 24.03 22.29 23.90 17,641 +1.05(+4.60%)
May 24, 2010 22.95 23.55 22.85 22.85 1,743,093 -0.35(-1.51%)
May 21, 2010 21.67 23.22 21.67 23.20 3,477,585 +0.98(+4.41%)
May 20, 2010 22.43 22.77 22.22 22.22 46,594 -1.54(-6.48%)
May 19, 2010 24.00 24.27 23.17 23.76 1,954,176 -0.30(-1.25%)
May 18, 2010 24.99 24.99 23.93 24.06 1,522,709 -0.62(-2.51%)
May 17, 2010 24.41 24.84 24.19 24.68 1,116,646 +0.29(+1.19%)
May 14, 2010 24.39 24.68 24.13 24.39 2,156,871 -0.27(-1.09%)
May 13, 2010 24.97 25.41 24.66 24.66 2,029,518 -0.02(-0.08%)
May 12, 2010 24.51 25.17 24.26 24.68 2,974,638 +0.17(+0.69%)
May 11, 2010 24.71 25.05 24.33 24.51 22,686 +0.46(+1.91%)
May 10, 2010 24.06 24.11 23.87 24.05 7,610,116 -0.59(-2.39%)
May 07, 2010 24.85 25.48 23.88 24.64 6,203,399 -0.26(-1.04%)
May 06, 2010 24.81 26.36 23.74 24.90 2,700 -1.82(-6.81%)
May 05, 2010 27.15 27.22 26.50 26.72 3,703,492 -0.50(-1.84%)
May 04, 2010 27.37 27.51 27.04 27.22 16,546 -0.56(-2.02%)
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.