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

DIRECTV (NQ: )

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 (%)
May 31, 2012 45.55 45.68 44.41 44.45 11,612,400 -1.29(-2.82%)
May 30, 2012 46.03 46.05 45.50 45.74 6,732,800 -0.66(-1.42%)
May 29, 2012 46.69 47.05 46.17 46.40 4,057,800 +0.00(+0.00%)
May 28, 2012 46.47 46.76 46.26 46.40 3,281,972 +0.00(+0.00%)
May 25, 2012 46.47 46.76 46.26 46.40 3,282,000 +0.03(+0.06%)
May 24, 2012 46.18 46.70 45.97 46.37 3,483,200 +0.22(+0.48%)
May 23, 2012 46.18 46.43 45.62 46.15 6,153,000 -0.24(-0.52%)
May 22, 2012 46.33 47.13 46.09 46.39 3,494,100 +0.00(+0.00%)
May 21, 2012 45.35 46.76 45.01 46.39 5,675,600 +1.01(+2.23%)
May 18, 2012 46.22 46.40 45.29 45.38 6,790,400 -0.68(-1.48%)
May 17, 2012 46.83 46.94 46.06 46.06 4,178,600 -0.81(-1.73%)
May 16, 2012 47.17 47.85 46.87 46.87 4,397,300 -0.11(-0.23%)
May 15, 2012 46.91 47.59 46.81 46.98 3,983,900 +0.05(+0.11%)
May 14, 2012 47.17 47.34 46.79 46.93 3,743,000 -0.64(-1.35%)
May 11, 2012 47.71 48.16 47.57 47.57 3,914,200 -0.20(-0.42%)
May 10, 2012 47.91 48.28 47.64 47.77 4,377,400 +0.13(+0.27%)
May 09, 2012 47.49 48.23 47.26 47.64 5,012,800 -0.39(-0.81%)
May 08, 2012 47.00 48.13 46.06 48.03 7,113,800 +0.13(+0.27%)
May 07, 2012 48.11 48.60 47.89 47.90 4,956,600 -0.32(-0.66%)
May 04, 2012 48.83 48.99 48.06 48.22 4,667,400 -1.08(-2.19%)
May 03, 2012 49.84 49.99 49.17 49.30 3,682,200 -0.53(-1.06%)
May 02, 2012 49.38 50.08 49.02 49.83 3,753,500 +0.36(+0.73%)
May 01, 2012 49.30 50.35 49.05 49.47 4,717,200 +0.19(+0.39%)
Apr 30, 2012 49.03 49.33 48.81 49.28 3,159,300 +0.26(+0.53%)
Apr 27, 2012 48.52 49.22 48.52 49.02 2,968,600 +0.54(+1.11%)
Apr 26, 2012 47.89 48.64 47.80 48.48 4,509,200 +0.46(+0.96%)
Apr 25, 2012 47.57 48.03 47.27 48.02 3,764,600 +0.42(+0.88%)
Apr 24, 2012 47.39 47.86 47.20 47.60 2,761,100 +0.30(+0.63%)
Apr 23, 2012 47.81 47.81 46.95 47.30 5,610,000 -0.83(-1.72%)
Apr 20, 2012 48.16 48.38 47.82 48.13 5,592,200 +0.18(+0.38%)
Apr 19, 2012 48.46 48.96 47.91 47.95 5,325,900 -0.77(-1.58%)
Apr 18, 2012 48.85 48.96 48.59 48.72 3,652,700 -0.17(-0.35%)
Apr 17, 2012 48.97 49.17 48.79 48.89 4,618,300 +0.14(+0.29%)
Apr 16, 2012 49.19 49.38 48.55 48.75 5,580,100 -0.35(-0.71%)
Apr 13, 2012 49.25 49.37 48.98 49.10 6,987,300 -0.14(-0.28%)
Apr 12, 2012 49.00 49.35 48.90 49.24 5,824,200 +0.24(+0.49%)
Apr 11, 2012 48.86 49.22 48.73 49.00 5,000,400 +0.59(+1.22%)
Apr 10, 2012 48.92 49.33 48.13 48.41 5,267,900 -0.71(-1.45%)
Apr 09, 2012 49.33 49.40 49.00 49.12 4,490,700 -0.71(-1.42%)
Apr 06, 2012 48.75 49.85 48.67 49.83 5,503,095 +0.00(+0.00%)
Apr 05, 2012 48.75 49.85 48.67 49.83 5,503,100 +0.93(+1.90%)
Apr 04, 2012 49.31 49.41 48.54 48.90 5,078,300 -0.65(-1.31%)
Apr 03, 2012 49.81 49.85 49.21 49.55 5,012,000 -0.39(-0.78%)
Apr 02, 2012 49.22 50.00 49.12 49.94 4,404,700 +0.60(+1.22%)
Mar 30, 2012 49.84 49.99 49.09 49.34 4,559,900 -0.15(-0.30%)
Mar 29, 2012 48.69 49.58 48.24 49.49 6,192,000 +0.66(+1.35%)
Mar 28, 2012 49.55 49.74 48.71 48.83 7,391,900 +0.63(+1.31%)
Mar 27, 2012 48.68 48.85 48.18 48.20 4,317,800 -0.44(-0.90%)
Mar 26, 2012 48.28 48.64 47.83 48.64 6,619,400 +0.57(+1.19%)
Mar 23, 2012 48.18 48.31 47.85 48.07 4,912,200 +0.04(+0.08%)
Mar 22, 2012 48.04 48.51 47.94 48.03 5,568,300 -0.27(-0.56%)
Mar 21, 2012 48.09 48.48 47.87 48.30 5,663,800 +0.23(+0.48%)
Mar 20, 2012 47.34 48.46 47.28 48.07 5,572,700 +0.43(+0.90%)
Mar 19, 2012 47.25 47.92 47.09 47.64 3,833,300 +0.17(+0.36%)
Mar 16, 2012 47.25 47.64 46.94 47.47 12,146,900 +0.13(+0.27%)
Mar 15, 2012 47.78 47.88 47.31 47.34 5,933,400 -0.47(-0.98%)
Mar 14, 2012 47.67 47.90 47.43 47.81 5,641,400 +0.01(+0.02%)
Mar 13, 2012 47.19 47.83 46.89 47.80 5,850,200 +0.98(+2.09%)
Mar 12, 2012 47.05 47.45 46.73 46.82 4,987,300 -0.33(-0.70%)
Mar 09, 2012 46.52 47.43 46.50 47.15 5,088,600 +0.73(+1.57%)
Mar 08, 2012 46.21 46.71 46.18 46.42 3,396,100 +0.34(+0.74%)
Mar 07, 2012 45.92 46.54 45.69 46.08 4,607,900 +0.17(+0.37%)
Mar 06, 2012 46.13 46.85 45.74 45.91 6,084,000 -0.57(-1.23%)
Mar 05, 2012 46.37 46.72 46.28 46.48 5,006,900 -0.07(-0.15%)
Mar 02, 2012 46.30 46.92 46.21 46.55 4,201,300 +0.21(+0.45%)
Mar 01, 2012 46.38 46.99 46.29 46.34 5,068,000 +0.02(+0.04%)
Feb 29, 2012 45.90 46.84 45.87 46.32 8,339,700 +0.27(+0.59%)
Feb 28, 2012 45.84 46.07 45.58 46.05 6,206,300 +0.26(+0.57%)
Feb 27, 2012 45.18 46.05 44.97 45.79 7,504,900 +0.18(+0.39%)
Feb 24, 2012 45.75 45.90 45.34 45.61 4,889,100 -0.02(-0.04%)
Feb 23, 2012 45.05 45.92 45.03 45.63 6,829,200 +0.58(+1.29%)
Feb 22, 2012 45.08 45.48 44.86 45.05 4,028,300 -0.10(-0.22%)
Feb 21, 2012 44.97 45.46 44.77 45.15 5,650,700 +0.17(+0.38%)
Feb 20, 2012 45.47 45.85 44.35 44.98 9,617,633 +0.00(+0.00%)
Feb 17, 2012 45.47 45.85 44.35 44.98 9,617,700 -0.40(-0.88%)
Feb 16, 2012 47.63 47.69 44.79 45.38 15,632,400 -0.92(-1.99%)
Feb 15, 2012 46.34 46.85 46.09 46.30 7,121,700 +0.45(+0.98%)
Feb 14, 2012 45.61 45.90 44.92 45.85 3,913,400 +0.17(+0.37%)
Feb 13, 2012 45.76 46.51 45.61 45.68 3,966,300 +0.17(+0.37%)
Feb 10, 2012 45.43 45.99 45.06 45.51 4,113,000 -0.05(-0.11%)
Feb 09, 2012 44.52 45.73 44.38 45.56 5,033,400 +0.64(+1.42%)
Feb 08, 2012 45.14 45.20 44.56 44.92 4,157,100 -0.28(-0.62%)
Feb 07, 2012 45.34 45.49 45.10 45.20 3,853,700 -0.24(-0.53%)
Feb 06, 2012 45.66 45.86 45.31 45.44 3,810,100 -0.25(-0.55%)
Feb 03, 2012 45.20 45.87 45.00 45.69 4,644,400 +0.93(+2.08%)
Feb 02, 2012 45.18 45.38 44.69 44.76 4,408,200 -0.48(-1.06%)
Feb 01, 2012 45.25 45.72 45.08 45.24 4,617,800 +0.23(+0.51%)
Jan 31, 2012 45.10 45.37 44.58 45.01 5,056,900 +0.10(+0.22%)
Jan 30, 2012 44.14 45.12 44.01 44.91 4,722,400 +0.55(+1.24%)
Jan 27, 2012 44.53 44.79 44.22 44.36 5,295,600 -0.18(-0.40%)
Jan 26, 2012 44.75 45.19 44.32 44.54 5,371,400 +0.10(+0.23%)
Jan 25, 2012 43.65 44.72 43.53 44.44 7,132,100 +0.67(+1.53%)
Jan 24, 2012 43.33 44.04 43.29 43.77 6,271,500 +0.22(+0.51%)
Jan 23, 2012 42.90 44.82 42.86 43.55 7,383,300 +0.52(+1.21%)
Jan 20, 2012 42.81 43.15 42.56 43.03 8,771,100 +0.31(+0.73%)
Jan 19, 2012 42.24 43.03 42.05 42.72 9,002,000 +0.54(+1.28%)
Jan 18, 2012 42.93 43.03 41.92 42.18 10,949,300 -1.32(-3.03%)
Jan 17, 2012 44.08 44.24 43.37 43.50 5,655,800 +0.05(+0.10%)
Jan 16, 2012 43.05 43.72 42.70 43.45 4,674,630 -0.01(-0.01%)
Jan 13, 2012 43.05 43.72 42.70 43.46 4,674,700 +0.37(+0.86%)
Jan 12, 2012 43.68 43.93 42.68 43.09 8,353,400 -0.60(-1.37%)
Jan 11, 2012 44.20 44.68 43.66 43.69 9,008,600 +0.66(+1.53%)
Jan 10, 2012 43.64 43.72 42.86 43.03 8,024,100 -0.39(-0.90%)
Jan 09, 2012 44.06 44.24 43.27 43.42 4,940,500 -0.43(-0.98%)
Jan 06, 2012 44.41 44.53 43.74 43.85 4,685,100 -0.58(-1.31%)
Jan 05, 2012 43.95 44.52 43.86 44.43 4,892,400 +0.42(+0.95%)
Jan 04, 2012 43.41 44.15 43.37 44.01 3,913,900 +0.69(+1.59%)
Jan 03, 2012 43.60 43.90 43.15 43.32 4,301,300 +0.56(+1.31%)
Jan 02, 2012 42.96 43.05 42.55 42.76 2,546,323 +0.00(+0.00%)
Dec 30, 2011 42.59 43.05 42.55 42.76 2,546,400 -0.08(-0.19%)
Dec 29, 2011 42.80 43.07 42.58 42.84 2,164,300 +0.19(+0.45%)
Dec 28, 2011 43.03 43.17 42.38 42.65 2,927,000 -0.43(-1.00%)
Dec 27, 2011 43.29 43.55 43.07 43.08 2,664,200 -0.15(-0.35%)
Dec 26, 2011 43.11 43.35 42.51 43.23 2,192,585 +0.00(+0.00%)
Dec 23, 2011 43.11 43.35 42.51 43.23 2,192,600 +0.46(+1.08%)
Dec 22, 2011 43.07 43.15 42.73 42.77 4,079,800 -0.22(-0.51%)
Dec 21, 2011 42.93 43.50 42.58 42.99 4,122,100 -0.11(-0.26%)
Dec 20, 2011 42.35 43.12 42.12 43.10 6,516,900 +1.42(+3.41%)
Dec 19, 2011 42.25 42.76 41.45 41.68 6,567,400 -0.42(-1.00%)
Dec 16, 2011 43.29 43.86 41.97 42.10 25,888,900 -1.21(-2.79%)
Dec 15, 2011 44.88 44.92 43.18 43.31 13,116,000 -2.05(-4.52%)
Dec 14, 2011 45.86 45.98 45.22 45.36 5,494,400 -0.63(-1.37%)
Dec 13, 2011 46.75 47.08 45.85 45.99 5,607,700 -0.58(-1.25%)
Dec 12, 2011 45.81 46.76 45.47 46.57 5,813,400 +0.51(+1.11%)
Dec 09, 2011 45.58 46.41 45.50 46.06 5,149,200 +0.63(+1.39%)
Dec 08, 2011 47.46 47.47 45.32 45.43 8,202,700 -2.26(-4.74%)
Dec 07, 2011 47.00 47.95 46.83 47.69 5,728,200 +0.49(+1.04%)
Dec 06, 2011 47.03 47.63 46.93 47.20 5,208,500 +0.25(+0.53%)
Dec 05, 2011 47.59 47.81 46.79 46.95 5,600,400 +0.13(+0.28%)
Dec 02, 2011 48.26 48.50 46.82 46.82 8,438,600 -1.05(-2.19%)
Dec 01, 2011 47.26 48.22 47.08 47.87 5,497,300 +0.65(+1.38%)
Nov 30, 2011 46.62 47.29 46.13 47.22 8,057,600 +1.55(+3.39%)
Nov 29, 2011 45.71 46.15 45.49 45.67 6,582,700 -0.03(-0.07%)
Nov 28, 2011 46.10 46.50 45.50 45.70 4,983,700 +0.62(+1.38%)
Nov 25, 2011 44.44 45.25 44.42 45.08 2,929,400 +0.29(+0.65%)
Nov 24, 2011 45.96 46.18 44.77 44.79 7,290,724 +0.00(+0.00%)
Nov 23, 2011 45.96 46.18 44.77 44.79 7,290,800 -1.56(-3.37%)
Nov 22, 2011 46.31 46.66 46.01 46.35 6,198,500 -0.15(-0.32%)
Nov 21, 2011 46.20 46.74 45.86 46.50 6,448,200 -0.12(-0.26%)
Nov 18, 2011 46.49 47.03 46.36 46.62 4,862,200 +0.17(+0.37%)
Nov 17, 2011 46.35 47.41 46.27 46.45 8,046,500 -0.04(-0.09%)
Nov 16, 2011 46.54 47.26 46.32 46.49 5,351,000 -0.59(-1.25%)
Nov 15, 2011 45.60 47.42 45.26 47.08 5,798,400 +1.45(+3.18%)
Nov 14, 2011 46.02 46.20 45.40 45.63 3,789,000 -0.21(-0.46%)
Nov 11, 2011 45.81 46.40 45.65 45.84 4,283,000 +0.42(+0.92%)
Nov 10, 2011 44.90 45.53 44.31 45.42 4,987,300 +0.85(+1.91%)
Nov 09, 2011 45.91 45.93 44.45 44.57 5,466,300 -2.18(-4.66%)
Nov 08, 2011 46.15 46.82 45.47 46.75 6,124,500 +0.92(+2.01%)
Nov 07, 2011 46.80 46.90 45.18 45.83 6,726,600 -0.83(-1.78%)
Nov 04, 2011 47.60 47.62 46.53 46.66 5,965,500 -0.97(-2.04%)
Nov 03, 2011 46.75 48.16 45.94 47.63 10,766,900 +2.77(+6.17%)
Nov 02, 2011 45.21 45.59 44.50 44.86 6,763,500 -0.13(-0.29%)
Nov 01, 2011 44.21 45.54 44.04 44.99 7,689,400 -0.47(-1.03%)
Oct 31, 2011 45.28 46.15 45.18 45.46 5,040,700 -0.07(-0.15%)
Oct 28, 2011 47.41 47.44 44.79 45.53 10,564,900 -1.81(-3.82%)
Oct 27, 2011 48.49 48.60 46.70 47.34 7,734,900 +0.02(+0.04%)
Oct 26, 2011 47.39 47.60 46.16 47.32 6,892,100 +0.30(+0.64%)
Oct 25, 2011 47.75 48.00 46.90 47.02 4,628,600 -0.78(-1.63%)
Oct 24, 2011 46.48 47.83 46.40 47.80 4,501,300 +1.38(+2.97%)
Oct 21, 2011 46.37 46.92 46.13 46.42 5,802,300 +0.44(+0.96%)
Oct 20, 2011 46.32 46.54 45.38 45.98 5,473,500 -0.24(-0.52%)
Oct 19, 2011 46.74 47.00 46.03 46.22 3,802,700 -0.46(-0.99%)
Oct 18, 2011 46.11 46.97 45.64 46.68 5,744,300 +0.71(+1.54%)
Oct 17, 2011 46.76 46.98 45.81 45.97 5,128,200 -1.06(-2.25%)
Oct 14, 2011 46.71 47.08 46.48 47.03 5,416,200 +0.77(+1.66%)
Oct 13, 2011 46.31 46.71 46.11 46.26 4,672,800 -0.36(-0.77%)
Oct 12, 2011 46.00 47.04 45.94 46.62 5,668,500 +0.85(+1.86%)
Oct 11, 2011 45.02 45.86 44.87 45.77 6,280,900 +0.77(+1.71%)
Oct 10, 2011 44.08 45.16 44.08 45.00 5,305,200 +1.47(+3.38%)
Oct 07, 2011 43.04 44.05 42.78 43.53 6,614,800 +0.64(+1.49%)
Oct 06, 2011 41.72 42.89 41.29 42.89 7,006,200 +1.01(+2.41%)
Oct 05, 2011 41.52 42.01 40.61 41.88 8,020,300 +0.33(+0.79%)
Oct 04, 2011 40.04 41.58 39.82 41.55 11,577,800 +0.95(+2.34%)
Oct 03, 2011 41.93 42.63 40.58 40.60 9,515,100 -1.67(-3.95%)
Sep 30, 2011 43.10 43.58 42.25 42.27 7,409,300 -1.06(-2.45%)
Sep 29, 2011 44.98 45.36 42.42 43.33 8,587,400 -1.00(-2.26%)
Sep 28, 2011 44.44 45.37 44.22 44.33 7,678,100 +0.13(+0.29%)
Sep 27, 2011 43.59 45.14 43.48 44.20 7,841,700 +1.01(+2.34%)
Sep 26, 2011 42.03 43.24 41.75 43.19 7,296,000 +1.17(+2.78%)
Sep 23, 2011 40.77 42.37 40.39 42.02 8,644,200 +1.00(+2.44%)
Sep 22, 2011 40.55 41.79 40.22 41.02 11,151,200 -0.59(-1.42%)
Sep 21, 2011 43.33 43.44 41.58 41.61 7,755,800 -2.00(-4.59%)
Sep 20, 2011 43.61 44.37 43.40 43.61 5,276,900 +0.21(+0.48%)
Sep 19, 2011 43.28 43.62 42.87 43.40 5,051,300 -0.30(-0.69%)
Sep 16, 2011 44.00 44.06 43.35 43.70 13,567,900 -0.13(-0.30%)
Sep 15, 2011 43.53 44.18 43.24 43.83 8,187,700 +0.88(+2.05%)
Sep 14, 2011 42.72 43.61 42.32 42.95 6,557,700 +0.46(+1.08%)
Sep 13, 2011 41.76 42.67 41.60 42.49 7,958,600 +0.98(+2.36%)
Sep 12, 2011 40.83 41.57 40.56 41.51 5,935,700 +0.08(+0.19%)
Sep 09, 2011 41.76 42.10 41.12 41.43 7,827,800 -0.75(-1.78%)
Sep 08, 2011 42.62 42.88 42.15 42.18 6,356,600 -0.50(-1.17%)
Sep 07, 2011 42.48 42.84 42.14 42.68 5,852,200 +0.62(+1.47%)
Sep 06, 2011 41.24 42.14 41.01 42.06 7,240,100 -0.16(-0.39%)
Sep 05, 2011 42.77 43.09 41.93 42.23 6,094,504 +0.01(+0.01%)
Sep 02, 2011 42.77 43.09 41.93 42.22 6,094,600 -1.15(-2.65%)
Sep 01, 2011 44.10 44.96 43.37 43.37 7,166,900 -0.60(-1.36%)
Aug 31, 2011 44.15 44.67 43.61 43.97 8,844,700 +0.19(+0.43%)
Aug 30, 2011 43.44 44.16 43.34 43.78 6,683,700 +0.21(+0.48%)
Aug 29, 2011 43.06 43.64 42.89 43.57 5,271,400 +1.06(+2.49%)
Aug 26, 2011 41.78 42.83 40.72 42.51 6,345,400 +0.62(+1.48%)
Aug 25, 2011 42.95 43.01 41.79 41.89 5,948,200 -0.99(-2.31%)
Aug 24, 2011 42.42 43.34 42.24 42.88 7,193,600 +0.27(+0.63%)
Aug 23, 2011 41.76 42.61 41.37 42.61 5,423,900 +0.85(+2.04%)
Aug 22, 2011 42.77 42.88 41.62 41.76 6,138,800 -0.17(-0.41%)
Aug 19, 2011 42.21 43.22 41.83 41.93 7,618,800 -0.78(-1.83%)
Aug 18, 2011 43.44 44.00 42.24 42.71 8,485,400 -1.61(-3.63%)
Aug 17, 2011 43.97 44.57 43.71 44.32 4,976,300 +0.39(+0.89%)
Aug 16, 2011 43.40 44.07 43.18 43.93 6,454,200 +0.07(+0.16%)
Aug 15, 2011 43.56 43.92 43.33 43.86 4,955,700 +0.52(+1.20%)
Aug 12, 2011 43.21 43.98 42.97 43.34 7,767,200 +0.27(+0.63%)
Aug 11, 2011 41.64 43.27 41.63 43.07 9,724,600 +1.44(+3.46%)
Aug 10, 2011 42.46 43.28 41.57 41.63 11,177,100 -1.81(-4.17%)
Aug 09, 2011 42.53 43.45 40.81 43.44 14,063,400 +1.33(+3.16%)
Aug 08, 2011 44.57 45.25 42.11 42.11 14,290,400 -3.28(-7.23%)
Aug 05, 2011 46.44 46.52 43.79 45.39 10,863,200 -1.24(-2.66%)
Aug 04, 2011 46.81 47.49 43.23 46.63 13,664,700 -2.84(-5.74%)
Aug 03, 2011 49.21 49.75 48.29 49.47 8,698,200 +0.43(+0.88%)
Aug 02, 2011 50.36 50.36 49.04 49.04 7,984,500 -1.41(-2.79%)
Aug 01, 2011 51.02 51.25 49.70 50.45 5,803,600 -0.23(-0.45%)
Jul 29, 2011 51.13 51.36 50.43 50.68 5,978,400 -0.60(-1.17%)
Jul 28, 2011 51.36 51.73 50.96 51.28 4,735,500 -0.16(-0.31%)
Jul 27, 2011 51.76 52.01 51.36 51.44 5,251,300 -0.62(-1.19%)
Jul 26, 2011 51.60 52.27 51.42 52.06 3,418,800 +0.40(+0.77%)
Jul 25, 2011 52.19 52.27 51.55 51.66 5,085,800 -0.69(-1.32%)
Jul 22, 2011 52.11 52.43 51.83 52.35 5,049,900 +0.34(+0.65%)
Jul 21, 2011 52.60 52.99 51.89 52.01 7,559,800 -0.47(-0.90%)
Jul 20, 2011 52.56 52.91 52.36 52.48 3,032,100 -0.32(-0.61%)
Jul 19, 2011 52.07 52.91 52.06 52.80 4,238,000 +1.12(+2.17%)
Jul 18, 2011 51.78 52.00 51.25 51.68 4,211,800 -0.47(-0.90%)
Jul 15, 2011 52.20 52.36 51.78 52.15 5,070,200 +0.01(+0.02%)
Jul 14, 2011 52.81 52.95 51.58 52.14 5,777,600 -0.69(-1.31%)
Jul 13, 2011 52.78 53.40 52.56 52.83 5,773,600 +0.41(+0.78%)
Jul 12, 2011 52.94 53.36 52.38 52.42 5,998,000 -0.39(-0.74%)
Jul 11, 2011 52.62 53.05 52.20 52.81 4,804,700 -0.27(-0.51%)
Jul 08, 2011 52.39 53.14 52.26 53.08 4,513,500 +0.28(+0.53%)
Jul 07, 2011 52.33 52.93 52.13 52.80 5,241,600 +0.88(+1.69%)
Jul 06, 2011 52.05 52.23 51.69 51.92 4,881,100 -0.09(-0.17%)
Jul 05, 2011 51.85 52.39 51.61 52.01 4,380,000 +0.25(+0.48%)
Jul 04, 2011 51.11 51.84 50.78 51.76 3,707,602 +0.00(+0.00%)
Jul 01, 2011 51.11 51.84 50.78 51.76 3,707,600 +0.94(+1.85%)
Jun 30, 2011 50.40 51.23 50.23 50.82 4,248,900 +0.69(+1.38%)
Jun 29, 2011 50.05 50.48 49.70 50.13 3,784,800 +0.26(+0.52%)
Jun 28, 2011 49.24 49.97 48.97 49.87 4,902,900 +0.67(+1.36%)
Jun 27, 2011 47.96 49.42 47.83 49.20 7,763,100 +1.45(+3.04%)
Jun 24, 2011 48.03 48.18 47.30 47.75 5,501,000 -0.23(-0.48%)
Jun 23, 2011 47.08 48.00 46.88 47.98 4,868,200 +0.33(+0.69%)
Jun 22, 2011 47.75 47.94 47.52 47.65 4,131,000 -0.16(-0.33%)
Jun 21, 2011 47.04 47.90 46.60 47.81 4,471,800 +0.88(+1.88%)
Jun 20, 2011 46.50 47.26 46.41 46.93 3,763,800 +0.28(+0.60%)
Jun 17, 2011 46.94 46.94 46.31 46.65 11,446,300 +0.11(+0.24%)
Jun 16, 2011 46.80 47.18 46.41 46.54 4,880,300 -0.32(-0.68%)
Jun 15, 2011 46.71 47.29 46.57 46.86 4,874,600 -0.30(-0.64%)
Jun 14, 2011 46.99 47.18 46.66 47.16 4,828,500 +0.56(+1.20%)
Jun 13, 2011 46.68 47.09 46.56 46.60 5,899,900 -0.12(-0.26%)
Jun 10, 2011 47.68 47.68 46.72 46.72 7,201,200 -1.06(-2.22%)
Jun 09, 2011 47.56 47.91 47.14 47.78 4,119,000 +0.26(+0.55%)
Jun 08, 2011 47.44 47.76 47.32 47.52 4,867,800 -0.10(-0.21%)
Jun 07, 2011 47.87 48.15 47.60 47.62 6,760,600 +0.03(+0.06%)
Jun 06, 2011 49.08 49.08 47.55 47.59 7,357,500 -1.33(-2.72%)
Jun 03, 2011 49.15 49.44 48.84 48.92 4,262,900 -0.72(-1.45%)
Jun 02, 2011 49.57 49.99 49.23 49.64 4,586,100 -0.02(-0.04%)
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.