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

Tiffany & Co (NY: TIF )

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 30, 2008 45.05 45.30 43.37 43.54 1,596,021 -1.42(-3.16%)
Apr 29, 2008 44.66 45.69 44.47 44.96 1,395,308 +0.07(+0.16%)
Apr 28, 2008 44.40 45.41 43.88 44.89 2,292,211 +0.42(+0.94%)
Apr 25, 2008 43.43 44.61 43.13 44.47 2,421,089 +1.34(+3.11%)
Apr 24, 2008 42.01 43.53 41.65 43.13 1,615,176 +1.23(+2.94%)
Apr 23, 2008 41.15 42.15 40.71 41.90 1,242,879 +0.79(+1.92%)
Apr 22, 2008 42.24 42.24 40.63 41.11 1,493,199 -1.23(-2.91%)
Apr 21, 2008 41.70 42.49 41.44 42.34 1,165,465 +0.33(+0.79%)
Apr 18, 2008 42.69 42.95 41.85 42.01 2,163,138 +0.48(+1.16%)
Apr 17, 2008 41.43 41.80 40.99 41.53 1,027,193 -0.11(-0.26%)
Apr 16, 2008 41.53 41.81 40.58 41.64 2,149,291 +0.38(+0.92%)
Apr 15, 2008 41.01 41.36 40.48 41.26 1,521,083 +0.36(+0.88%)
Apr 14, 2008 40.87 41.59 40.78 40.90 1,344,100 +0.04(+0.10%)
Apr 11, 2008 41.08 42.06 40.62 40.86 1,444,101 -0.64(-1.54%)
Apr 10, 2008 41.13 42.40 40.78 41.50 2,465,554 +0.29(+0.70%)
Apr 09, 2008 41.69 42.24 40.65 41.21 2,090,239 -0.90(-2.14%)
Apr 08, 2008 42.69 42.94 41.72 42.11 1,836,764 -0.76(-1.77%)
Apr 07, 2008 43.48 43.97 42.54 42.87 1,590,048 -0.19(-0.44%)
Apr 04, 2008 43.51 43.63 42.52 43.06 1,327,574 -0.56(-1.28%)
Apr 03, 2008 43.70 43.77 42.67 43.62 1,329,145 +0.11(+0.25%)
Apr 02, 2008 43.75 44.23 42.88 43.51 1,914,617 -0.15(-0.34%)
Apr 01, 2008 42.40 43.81 42.40 43.66 2,179,540 +1.82(+4.35%)
Mar 31, 2008 41.06 42.26 40.80 41.84 2,413,547 +0.69(+1.68%)
Mar 28, 2008 40.88 42.59 39.65 41.15 4,535,372 -2.00(-4.63%)
Mar 27, 2008 44.22 44.95 43.03 43.15 3,330,532 -1.24(-2.79%)
Mar 26, 2008 42.96 44.70 42.82 44.39 4,863,731 +0.83(+1.91%)
Mar 25, 2008 42.02 43.77 40.95 43.56 6,035,386 +0.91(+2.13%)
Mar 24, 2008 41.81 44.40 41.00 42.65 8,774,854 +4.05(+10.49%)
Mar 21, 2008 36.64 38.95 36.25 38.60 4,288,661 +0.00(+0.00%)
Mar 20, 2008 36.64 38.95 36.25 38.60 4,288,661 +2.00(+5.46%)
Mar 19, 2008 37.01 37.50 36.35 36.60 2,299,205 +0.16(+0.44%)
Mar 18, 2008 37.03 37.50 35.43 36.44 3,870,875 +0.04(+0.11%)
Mar 17, 2008 36.92 37.14 35.03 36.40 4,835,831 -1.35(-3.58%)
Mar 14, 2008 39.10 39.29 36.93 37.75 2,692,291 -1.02(-2.63%)
Mar 13, 2008 36.67 39.29 35.65 38.77 3,347,337 +1.52(+4.08%)
Mar 12, 2008 38.11 38.69 37.17 37.25 2,348,651 -0.79(-2.08%)
Mar 11, 2008 36.70 38.04 36.23 38.04 2,183,668 +2.17(+6.05%)
Mar 10, 2008 37.59 37.95 35.84 35.87 1,962,184 -1.61(-4.30%)
Mar 07, 2008 36.94 37.79 36.58 37.48 2,379,086 +0.27(+0.73%)
Mar 06, 2008 38.82 39.00 37.12 37.21 2,089,326 -1.72(-4.42%)
Mar 05, 2008 39.17 40.32 38.54 38.93 1,940,346 -0.15(-0.38%)
Mar 04, 2008 38.40 39.58 38.11 39.08 2,138,139 +0.39(+1.01%)
Mar 03, 2008 37.51 39.07 36.89 38.69 2,370,774 +1.05(+2.79%)
Feb 29, 2008 38.76 38.96 37.30 37.64 1,743,799 -1.48(-3.78%)
Feb 28, 2008 40.08 40.36 39.03 39.12 2,223,202 -1.13(-2.81%)
Feb 27, 2008 40.18 40.78 39.04 40.25 3,109,392 -0.50(-1.23%)
Feb 26, 2008 40.04 41.85 39.84 40.75 3,266,351 +0.29(+0.72%)
Feb 25, 2008 37.27 40.93 36.81 40.46 5,883,920 +3.14(+8.41%)
Feb 22, 2008 36.99 37.55 36.33 37.32 2,053,577 +0.41(+1.11%)
Feb 21, 2008 37.93 38.47 36.74 36.91 1,729,555 -0.95(-2.51%)
Feb 20, 2008 37.09 38.04 36.88 37.86 2,437,271 +0.36(+0.96%)
Feb 19, 2008 39.12 39.19 37.35 37.50 2,096,762 -1.02(-2.65%)
Feb 18, 2008 39.12 39.12 37.95 38.52 0 +0.00(+0.00%)
Feb 15, 2008 39.12 39.12 37.95 38.52 1,750,820 -0.63(-1.61%)
Feb 14, 2008 39.98 40.49 39.04 39.15 1,959,283 -0.74(-1.86%)
Feb 13, 2008 40.43 40.67 39.14 39.89 2,712,774 -0.37(-0.92%)
Feb 12, 2008 39.87 40.95 39.86 40.26 2,583,111 +0.56(+1.41%)
Feb 11, 2008 39.93 40.19 38.80 39.70 4,072,991 -0.16(-0.40%)
Feb 08, 2008 40.14 42.74 39.53 39.86 6,594,608 +1.68(+4.40%)
Feb 07, 2008 36.51 38.76 36.26 38.18 2,560,416 +1.45(+3.95%)
Feb 06, 2008 37.95 39.09 36.64 36.73 3,531,815 -0.90(-2.39%)
Feb 05, 2008 38.03 39.67 37.25 37.63 3,628,864 -1.16(-2.99%)
Feb 04, 2008 40.86 40.86 38.60 38.79 2,912,739 -2.07(-5.07%)
Feb 01, 2008 40.36 41.16 39.93 40.86 2,123,901 +1.07(+2.69%)
Jan 31, 2008 36.83 40.46 36.50 39.79 4,230,373 +2.44(+6.53%)
Jan 30, 2008 39.00 39.06 37.35 37.35 3,509,758 -1.85(-4.72%)
Jan 29, 2008 38.86 39.38 37.90 39.20 1,374,849 +0.50(+1.29%)
Jan 28, 2008 37.24 38.82 36.42 38.70 1,702,684 +1.44(+3.86%)
Jan 25, 2008 39.11 39.14 36.90 37.26 2,551,876 -1.41(-3.65%)
Jan 24, 2008 39.28 40.33 37.92 38.67 2,880,645 -0.46(-1.18%)
Jan 23, 2008 36.77 39.37 36.23 39.13 6,676,846 +1.19(+3.14%)
Jan 22, 2008 35.25 38.42 34.10 37.94 6,894,499 +0.45(+1.20%)
Jan 21, 2008 37.50 39.81 37.18 37.49 0 +0.00(+0.00%)
Jan 18, 2008 37.50 39.81 37.18 37.49 5,754,802 +0.31(+0.83%)
Jan 17, 2008 37.03 39.00 36.29 37.18 6,490,993 +0.19(+0.51%)
Jan 16, 2008 35.43 37.33 35.43 36.99 4,899,901 +1.33(+3.73%)
Jan 15, 2008 33.50 35.87 33.46 35.66 6,772,960 +1.62(+4.76%)
Jan 14, 2008 35.83 35.87 32.84 34.04 8,401,247 -1.76(-4.92%)
Jan 11, 2008 37.95 37.95 34.65 35.80 12,003,255 -4.52(-11.21%)
Jan 10, 2008 40.08 41.10 39.77 40.32 3,548,250 -0.30(-0.74%)
Jan 09, 2008 40.83 40.84 39.05 40.62 3,203,083 -0.21(-0.51%)
Jan 08, 2008 42.15 42.25 40.75 40.83 1,983,659 -1.02(-2.44%)
Jan 07, 2008 41.55 42.52 40.82 41.85 2,802,246 +0.47(+1.14%)
Jan 04, 2008 41.96 41.96 40.20 41.38 2,722,694 -0.86(-2.04%)
Jan 03, 2008 44.17 44.46 42.04 42.24 2,120,850 -1.71(-3.89%)
Jan 02, 2008 46.01 46.14 43.60 43.95 2,358,149 -2.08(-4.52%)
Jan 01, 2008 46.06 46.48 45.48 46.03 0 +0.00(+0.00%)
Dec 31, 2007 46.06 46.48 45.48 46.03 800,017 -0.09(-0.20%)
Dec 28, 2007 46.50 46.70 45.67 46.12 713,642 -0.05(-0.11%)
Dec 27, 2007 45.91 46.45 45.52 46.17 807,761 -0.12(-0.26%)
Dec 26, 2007 46.01 46.85 46.01 46.29 1,070,092 -0.19(-0.41%)
Dec 24, 2007 46.99 47.20 46.17 46.48 621,400 +0.17(+0.37%)
Dec 21, 2007 45.58 46.31 45.12 46.31 1,825,783 +1.17(+2.59%)
Dec 20, 2007 46.23 46.30 44.50 45.14 2,203,474 -0.80(-1.74%)
Dec 19, 2007 47.15 47.15 45.30 45.94 3,362,282 -0.93(-1.98%)
Dec 18, 2007 45.77 47.21 44.67 46.87 2,565,492 +1.52(+3.35%)
Dec 17, 2007 44.65 46.28 44.63 45.35 2,465,693 +0.42(+0.93%)
Dec 14, 2007 45.03 45.76 44.56 44.93 1,841,501 -0.89(-1.94%)
Dec 13, 2007 45.43 45.82 44.11 45.82 2,719,713 -0.11(-0.24%)
Dec 12, 2007 46.50 47.00 45.20 45.93 2,634,411 +0.16(+0.35%)
Dec 11, 2007 46.49 47.20 45.62 45.77 2,789,036 -0.52(-1.12%)
Dec 10, 2007 47.53 47.71 45.75 46.29 2,149,309 -1.01(-2.14%)
Dec 07, 2007 47.65 48.07 47.09 47.30 1,435,567 -0.36(-0.76%)
Dec 06, 2007 47.23 47.76 46.25 47.66 2,418,342 -0.03(-0.06%)
Dec 05, 2007 48.00 48.40 47.04 47.69 2,287,625 +0.04(+0.08%)
Dec 04, 2007 46.18 47.94 45.44 47.65 2,895,009 +0.04(+0.08%)
Dec 03, 2007 47.00 48.68 46.40 47.61 3,586,894 +1.18(+2.54%)
Nov 30, 2007 50.21 51.12 46.05 46.43 6,848,575 -2.32(-4.76%)
Nov 29, 2007 50.31 50.31 47.37 48.75 3,991,288 -1.48(-2.95%)
Nov 28, 2007 48.37 51.13 48.37 50.23 3,722,497 +2.32(+4.84%)
Nov 27, 2007 47.07 48.22 46.33 47.91 3,522,755 +1.68(+3.63%)
Nov 26, 2007 48.33 48.54 46.20 46.23 1,752,480 -1.76(-3.67%)
Nov 23, 2007 46.56 48.36 46.41 47.99 959,154 +1.64(+3.54%)
Nov 21, 2007 45.95 46.85 45.09 46.35 2,572,529 +0.11(+0.24%)
Nov 20, 2007 44.78 47.48 44.66 46.24 3,939,127 +1.60(+3.58%)
Nov 19, 2007 46.73 46.96 44.64 44.64 2,913,926 -2.48(-5.26%)
Nov 16, 2007 48.09 48.25 46.50 47.12 1,971,206 -0.22(-0.46%)
Nov 15, 2007 47.19 48.97 46.80 47.34 2,801,490 -0.13(-0.27%)
Nov 14, 2007 49.17 49.17 45.88 47.47 3,329,185 -1.31(-2.69%)
Nov 13, 2007 46.13 48.96 46.10 48.78 3,279,407 +3.42(+7.54%)
Nov 12, 2007 44.00 47.09 44.00 45.36 4,591,154 +1.44(+3.28%)
Nov 09, 2007 46.21 46.21 43.79 43.92 5,309,601 -2.81(-6.01%)
Nov 08, 2007 48.16 48.82 45.22 46.73 5,422,123 -0.99(-2.07%)
Nov 07, 2007 49.00 49.49 47.72 47.72 2,045,630 -1.90(-3.83%)
Nov 06, 2007 49.47 49.90 47.85 49.62 2,773,340 +0.19(+0.38%)
Nov 05, 2007 48.90 50.09 48.49 49.43 2,565,420 -0.27(-0.54%)
Nov 02, 2007 51.46 51.72 49.21 49.70 2,913,100 -1.63(-3.18%)
Nov 01, 2007 53.66 53.66 51.18 51.33 2,353,100 -2.85(-5.26%)
Oct 31, 2007 52.66 54.27 52.47 54.18 2,061,400 +1.55(+2.95%)
Oct 30, 2007 53.40 53.62 52.63 52.63 1,427,800 -1.02(-1.90%)
Oct 29, 2007 54.20 54.96 53.58 53.65 993,200 -0.70(-1.29%)
Oct 26, 2007 53.62 54.50 53.23 54.35 1,701,600 +0.97(+1.82%)
Oct 25, 2007 52.77 53.72 52.47 53.38 2,598,800 +0.61(+1.16%)
Oct 24, 2007 53.44 53.83 50.53 52.77 3,429,100 -0.83(-1.55%)
Oct 23, 2007 55.47 55.52 52.04 53.60 4,887,300 -2.19(-3.93%)
Oct 22, 2007 54.47 56.00 54.32 55.79 1,742,300 +0.44(+0.79%)
Oct 19, 2007 56.47 56.72 54.84 55.35 2,726,600 -1.48(-2.60%)
Oct 18, 2007 54.81 57.32 54.13 56.83 4,729,300 +2.02(+3.69%)
Oct 17, 2007 55.02 55.48 54.08 54.81 2,659,400 +0.46(+0.85%)
Oct 16, 2007 54.21 54.47 53.50 54.35 1,843,800 -0.59(-1.07%)
Oct 15, 2007 54.34 55.30 54.12 54.94 2,119,400 +0.70(+1.29%)
Oct 12, 2007 54.94 55.12 53.78 54.24 1,461,100 -0.92(-1.67%)
Oct 11, 2007 56.39 57.34 54.62 55.16 2,222,000 -1.08(-1.92%)
Oct 10, 2007 56.00 56.41 55.55 56.24 1,628,100 +0.24(+0.43%)
Oct 09, 2007 56.50 56.74 55.04 56.00 1,500,900 -0.48(-0.85%)
Oct 08, 2007 56.09 56.70 55.73 56.48 2,257,900 +0.38(+0.68%)
Oct 05, 2007 55.13 56.46 55.13 56.10 1,744,200 +1.33(+2.43%)
Oct 04, 2007 55.43 55.50 54.18 54.77 1,146,600 -0.33(-0.60%)
Oct 03, 2007 54.20 55.32 54.20 55.10 1,731,900 +0.58(+1.06%)
Oct 02, 2007 54.60 54.70 53.65 54.52 1,201,300 +0.12(+0.22%)
Oct 01, 2007 52.35 54.40 52.34 54.40 1,847,900 +2.05(+3.92%)
Sep 28, 2007 52.51 52.76 51.96 52.35 1,371,200 -0.45(-0.85%)
Sep 27, 2007 52.57 53.46 52.57 52.80 1,692,500 +0.49(+0.94%)
Sep 26, 2007 52.86 53.16 52.22 52.31 1,639,100 -0.25(-0.48%)
Sep 25, 2007 52.00 52.56 50.75 52.56 1,946,100 +0.12(+0.23%)
Sep 24, 2007 51.74 53.21 51.61 52.44 2,083,500 +0.54(+1.04%)
Sep 21, 2007 51.45 52.11 50.74 51.90 2,071,800 +0.46(+0.89%)
Sep 20, 2007 52.51 52.69 51.14 51.44 1,733,400 -1.45(-2.74%)
Sep 19, 2007 53.88 54.74 52.38 52.89 2,374,300 -1.06(-1.96%)
Sep 18, 2007 52.36 54.21 51.86 53.95 2,424,900 +1.94(+3.73%)
Sep 17, 2007 52.00 53.00 51.21 52.01 2,120,500 -0.16(-0.31%)
Sep 14, 2007 51.00 52.36 50.61 52.17 2,031,500 +1.10(+2.15%)
Sep 13, 2007 50.37 51.83 50.00 51.07 1,984,700 +1.13(+2.26%)
Sep 12, 2007 49.58 50.22 49.40 49.94 2,142,000 +0.19(+0.38%)
Sep 11, 2007 49.13 50.23 48.95 49.75 2,146,000 +0.62(+1.26%)
Sep 10, 2007 49.42 49.82 48.27 49.13 1,790,800 -0.16(-0.32%)
Sep 07, 2007 49.59 50.15 48.43 49.29 2,940,600 -1.30(-2.57%)
Sep 06, 2007 50.47 51.41 50.10 50.59 2,370,800 +0.12(+0.24%)
Sep 05, 2007 50.45 51.79 50.17 50.47 3,180,300 -1.32(-2.55%)
Sep 04, 2007 50.56 52.34 50.51 51.79 2,509,000 +0.46(+0.90%)
Aug 31, 2007 49.52 51.94 49.52 51.33 3,539,100 +1.93(+3.91%)
Aug 30, 2007 48.12 49.95 47.76 49.40 5,446,500 +1.28(+2.66%)
Aug 29, 2007 46.26 48.28 46.18 48.12 2,213,400 +2.04(+4.43%)
Aug 28, 2007 47.86 47.90 45.99 46.08 2,232,600 -1.34(-2.83%)
Aug 27, 2007 45.64 47.80 45.46 47.42 2,935,890 +2.20(+4.87%)
Aug 24, 2007 45.64 45.64 44.62 45.22 2,391,000 -0.39(-0.86%)
Aug 23, 2007 45.53 46.48 44.55 45.61 2,433,200 +0.08(+0.18%)
Aug 22, 2007 44.62 45.64 44.15 45.53 2,176,100 +1.54(+3.50%)
Aug 21, 2007 43.35 44.13 42.57 43.99 2,246,800 +0.64(+1.48%)
Aug 20, 2007 42.46 43.56 41.92 43.35 2,720,800 +0.95(+2.24%)
Aug 17, 2007 40.81 44.60 40.81 42.40 4,111,100 +0.81(+1.95%)
Aug 16, 2007 41.67 43.04 39.53 41.59 4,660,000 -0.93(-2.19%)
Aug 15, 2007 43.25 44.02 42.38 42.52 1,979,400 -0.71(-1.64%)
Aug 14, 2007 45.32 45.49 43.07 43.23 2,417,100 -1.34(-3.01%)
Aug 13, 2007 44.80 47.14 44.11 44.57 3,047,800 -0.11(-0.25%)
Aug 10, 2007 43.48 45.99 41.35 44.68 3,989,116 +0.95(+2.17%)
Aug 09, 2007 44.42 46.33 42.98 43.73 4,237,194 -2.03(-4.44%)
Aug 08, 2007 44.64 46.45 44.07 45.76 4,740,500 +1.28(+2.88%)
Aug 07, 2007 45.82 46.03 42.69 44.48 6,136,177 -1.34(-2.92%)
Aug 06, 2007 48.62 48.84 44.35 45.82 5,929,477 -2.94(-6.03%)
Aug 03, 2007 49.25 49.89 48.72 48.76 1,735,972 -1.13(-2.26%)
Aug 02, 2007 48.92 49.93 48.64 49.89 1,914,302 +1.20(+2.46%)
Aug 01, 2007 48.25 50.43 47.57 48.69 2,564,284 +0.44(+0.91%)
Jul 31, 2007 49.60 50.52 48.22 48.25 3,258,050 -0.58(-1.19%)
Jul 30, 2007 47.90 49.18 46.78 48.83 3,488,224 +0.87(+1.81%)
Jul 27, 2007 48.99 49.70 47.93 47.96 3,040,708 -1.25(-2.54%)
Jul 26, 2007 50.76 50.76 48.32 49.21 3,718,505 -1.95(-3.81%)
Jul 25, 2007 52.30 52.79 50.45 51.16 3,117,624 -1.01(-1.94%)
Jul 24, 2007 53.56 53.82 52.02 52.17 2,092,171 -1.71(-3.17%)
Jul 23, 2007 54.58 54.97 53.74 53.88 1,690,300 -0.28(-0.52%)
Jul 20, 2007 55.83 55.86 54.07 54.16 1,940,600 -1.67(-2.99%)
Jul 19, 2007 55.62 56.25 55.11 55.83 1,285,810 +0.76(+1.38%)
Jul 18, 2007 55.26 56.09 54.76 55.07 1,815,900 -0.69(-1.24%)
Jul 17, 2007 56.25 56.41 55.62 55.76 1,435,013 -0.46(-0.82%)
Jul 16, 2007 56.01 56.31 55.20 56.22 1,681,720 +0.16(+0.29%)
Jul 13, 2007 56.21 56.35 55.59 56.06 1,411,100 -0.15(-0.27%)
Jul 12, 2007 54.20 56.55 53.38 56.21 3,623,803 +2.83(+5.30%)
Jul 11, 2007 53.51 54.02 52.87 53.38 2,329,500 +0.06(+0.11%)
Jul 10, 2007 54.60 54.83 53.24 53.32 2,216,252 -1.57(-2.86%)
Jul 09, 2007 55.55 55.78 54.84 54.89 1,576,900 -0.87(-1.56%)
Jul 06, 2007 55.80 56.79 55.07 55.76 2,262,800 +0.61(+1.11%)
Jul 05, 2007 53.60 56.35 53.36 55.15 4,439,293 +1.55(+2.89%)
Jul 03, 2007 54.10 54.23 53.16 53.60 835,002 -0.53(-0.98%)
Jul 02, 2007 53.07 54.13 52.98 54.13 2,496,201 +1.07(+2.02%)
Jun 29, 2007 52.59 54.10 52.59 53.06 1,582,300 +0.51(+0.97%)
Jun 28, 2007 53.08 53.20 52.23 52.55 2,086,400 -0.53(-1.00%)
Jun 27, 2007 51.92 53.17 51.84 53.08 2,447,200 +1.00(+1.92%)
Jun 26, 2007 52.70 53.28 51.98 52.08 3,618,803 +0.17(+0.33%)
Jun 25, 2007 50.67 53.36 50.50 51.91 5,640,898 +1.93(+3.86%)
Jun 22, 2007 50.37 50.47 49.71 49.98 1,501,600 -0.47(-0.93%)
Jun 21, 2007 50.05 50.63 49.63 50.45 1,527,900 +0.41(+0.82%)
Jun 20, 2007 50.00 50.29 49.68 50.04 1,882,800 +0.22(+0.44%)
Jun 19, 2007 48.98 50.02 48.77 49.82 1,989,800 +0.92(+1.88%)
Jun 18, 2007 49.36 49.36 48.53 48.90 1,186,500 -0.40(-0.81%)
Jun 15, 2007 49.48 49.80 48.96 49.30 1,244,800 +0.03(+0.06%)
Jun 14, 2007 49.40 49.74 48.77 49.27 1,438,500 -0.16(-0.32%)
Jun 13, 2007 49.05 49.65 48.97 49.43 1,256,000 +0.82(+1.69%)
Jun 12, 2007 49.55 49.95 48.56 48.61 2,028,100 -1.30(-2.60%)
Jun 11, 2007 49.87 50.21 49.62 49.91 1,438,583 +0.16(+0.32%)
Jun 08, 2007 49.00 49.86 48.95 49.75 1,443,900 +0.49(+0.99%)
Jun 07, 2007 50.56 50.95 49.25 49.26 2,265,100 -1.63(-3.20%)
Jun 06, 2007 51.69 51.69 50.53 50.89 2,352,340 -0.88(-1.70%)
Jun 05, 2007 52.13 52.20 51.50 51.77 1,221,400 -0.42(-0.80%)
Jun 04, 2007 51.14 52.31 51.13 52.19 1,286,853 +0.26(+0.50%)
Jun 01, 2007 51.87 52.53 51.57 51.93 1,728,800 -0.64(-1.22%)
May 31, 2007 54.50 54.75 51.80 52.57 3,509,800 +0.11(+0.21%)
May 30, 2007 51.21 52.46 51.00 52.46 2,093,832 +0.77(+1.49%)
May 29, 2007 52.49 52.49 51.46 51.69 1,486,400 -0.39(-0.75%)
May 25, 2007 52.10 52.10 51.16 52.08 1,151,550 -0.53(-1.01%)
May 24, 2007 52.45 53.70 52.27 52.61 1,710,100 +0.19(+0.36%)
May 23, 2007 52.87 53.30 52.33 52.42 2,118,700 -0.03(-0.06%)
May 22, 2007 52.08 52.79 52.08 52.45 1,829,100 +0.42(+0.81%)
May 21, 2007 52.11 52.82 51.65 52.03 4,420,813 +0.76(+1.48%)
May 18, 2007 50.37 51.31 50.21 51.27 2,004,100 +1.46(+2.93%)
May 17, 2007 49.65 50.28 49.50 49.81 1,273,900 +0.07(+0.14%)
May 16, 2007 49.90 50.08 49.39 49.74 1,188,400 -0.04(-0.08%)
May 15, 2007 50.10 50.38 49.66 49.78 2,082,900 -0.07(-0.14%)
May 14, 2007 50.04 50.54 49.59 49.85 1,287,100 -0.19(-0.38%)
May 11, 2007 50.15 50.26 49.55 50.04 857,200 +0.05(+0.10%)
May 10, 2007 49.97 51.04 49.90 49.99 1,223,900 -0.33(-0.66%)
May 09, 2007 49.88 50.50 49.77 50.32 1,752,550 +0.41(+0.82%)
May 08, 2007 48.91 50.00 48.91 49.91 1,397,800 +0.52(+1.05%)
May 07, 2007 49.43 49.67 48.96 49.39 1,219,800 +0.11(+0.22%)
May 04, 2007 48.80 49.50 48.55 49.28 2,338,373 +0.78(+1.61%)
May 03, 2007 47.88 48.79 47.16 48.50 1,613,100 +0.68(+1.42%)
May 02, 2007 47.62 48.00 47.18 47.82 893,600 +0.23(+0.48%)
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.