Skip to main content

Estee Lauder Co (NY: EL )

68.94 -18.21 (-20.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 41.49 41.54 41.18 41.45 1,884,433 -0.00(-0.01%)
Apr 28, 2011 40.80 41.60 40.71 41.46 2,700,481 +0.67(+1.63%)
Apr 27, 2011 40.60 40.90 40.43 40.79 1,871,193 +0.41(+1.02%)
Apr 26, 2011 40.29 40.62 40.14 40.38 1,590,610 +0.27(+0.66%)
Apr 25, 2011 40.35 40.37 40.03 40.11 1,382,913 -0.31(-0.76%)
Apr 21, 2011 40.64 40.73 40.17 40.42 1,476,768 -0.03(-0.06%)
Apr 20, 2011 40.98 40.98 40.40 40.45 4,372,481 -0.01(-0.02%)
Apr 19, 2011 40.41 40.52 40.10 40.46 3,432,632 +0.07(+0.17%)
Apr 18, 2011 40.68 40.68 39.89 40.39 3,724,810 -0.80(-1.94%)
Apr 15, 2011 40.74 41.33 40.43 41.19 2,663,552 +0.61(+1.51%)
Apr 14, 2011 40.79 40.84 40.46 40.58 1,468,213 -0.44(-1.07%)
Apr 13, 2011 40.58 41.08 40.29 41.02 2,369,458 +0.63(+1.57%)
Apr 12, 2011 40.43 40.80 40.14 40.38 1,434,593 -0.24(-0.58%)
Apr 11, 2011 40.78 40.88 40.43 40.62 1,288,129 -0.00(-0.01%)
Apr 08, 2011 41.28 41.34 40.49 40.62 1,794,369 -0.41(-0.99%)
Apr 07, 2011 40.60 41.14 40.19 41.03 3,356,260 +0.44(+1.10%)
Apr 06, 2011 40.88 41.06 40.52 40.58 1,828,679 -0.12(-0.28%)
Apr 05, 2011 40.68 40.85 40.56 40.70 2,847,860 -0.11(-0.27%)
Apr 04, 2011 41.16 41.16 40.80 40.81 2,730,909 -0.18(-0.45%)
Apr 01, 2011 41.34 41.41 40.70 40.99 3,419,591 -0.18(-0.45%)
Mar 31, 2011 40.95 41.23 40.86 41.18 2,988,624 +0.21(+0.51%)
Mar 30, 2011 40.98 40.99 40.97 40.97 2,380,145 +0.35(+0.85%)
Mar 29, 2011 40.95 40.99 40.51 40.62 2,430,030 -0.39(-0.95%)
Mar 28, 2011 40.39 41.31 40.35 41.01 3,640,905 +0.64(+1.59%)
Mar 25, 2011 39.52 40.65 39.52 40.37 3,027,923 +0.85(+2.15%)
Mar 24, 2011 38.78 39.54 38.60 39.52 1,990,962 +0.85(+2.21%)
Mar 23, 2011 38.75 38.82 38.48 38.67 1,389,138 -0.15(-0.39%)
Mar 22, 2011 39.42 39.65 38.62 38.82 1,384,638 -0.46(-1.16%)
Mar 21, 2011 39.21 39.30 39.07 39.27 2,134,122 +1.09(+2.85%)
Mar 18, 2011 37.83 38.28 37.34 38.18 3,281,301 +0.51(+1.36%)
Mar 17, 2011 37.91 38.07 37.65 37.67 1,638,783 +0.26(+0.71%)
Mar 16, 2011 38.04 38.42 37.40 37.41 3,224,968 -0.66(-1.73%)
Mar 15, 2011 37.74 38.31 37.67 38.06 2,836,492 -0.83(-2.13%)
Mar 14, 2011 39.36 39.42 38.45 38.89 1,606,260 -0.79(-2.00%)
Mar 11, 2011 39.32 39.81 38.64 39.69 1,810,838 +0.27(+0.67%)
Mar 10, 2011 39.14 39.79 39.03 39.42 2,027,057 -0.20(-0.50%)
Mar 09, 2011 39.37 39.68 39.09 39.62 1,963,380 +0.13(+0.32%)
Mar 08, 2011 38.98 39.66 38.90 39.49 2,313,797 +0.65(+1.67%)
Mar 07, 2011 39.55 39.75 38.81 38.84 2,751,726 -0.65(-1.63%)
Mar 04, 2011 39.23 39.51 38.89 39.49 1,893,384 +0.21(+0.53%)
Mar 03, 2011 39.72 39.89 39.05 39.28 3,131,623 -0.40(-1.00%)
Mar 02, 2011 39.14 39.76 38.88 39.67 2,573,184 +0.48(+1.22%)
Mar 01, 2011 40.37 40.58 39.09 39.20 3,881,515 -1.15(-2.85%)
Feb 28, 2011 39.79 40.43 39.64 40.35 2,858,919 +0.61(+1.53%)
Feb 25, 2011 39.17 39.78 39.17 39.74 1,956,657 +0.65(+1.67%)
Feb 24, 2011 38.59 39.34 38.57 39.08 2,625,936 +0.45(+1.17%)
Feb 23, 2011 38.96 39.37 38.29 38.63 3,010,471 -0.20(-0.51%)
Feb 22, 2011 39.97 39.97 38.77 38.83 3,198,724 -1.55(-3.83%)
Feb 18, 2011 39.97 40.70 39.90 40.38 2,483,311 +0.31(+0.77%)
Feb 17, 2011 40.09 40.27 39.84 40.07 2,041,044 -0.20(-0.50%)
Feb 16, 2011 40.32 40.64 40.18 40.27 1,881,789 +0.21(+0.52%)
Feb 15, 2011 40.32 40.56 39.95 40.06 1,767,722 -0.43(-1.07%)
Feb 14, 2011 40.05 40.83 39.79 40.49 2,352,209 +0.26(+0.64%)
Feb 11, 2011 39.49 40.50 39.35 40.23 3,606,740 +0.61(+1.53%)
Feb 10, 2011 39.49 39.74 38.98 39.63 2,178,373 -0.08(-0.20%)
Feb 09, 2011 39.34 39.74 38.97 39.71 2,765,750 +0.19(+0.48%)
Feb 08, 2011 38.79 39.69 38.70 39.52 2,521,845 +0.48(+1.24%)
Feb 07, 2011 38.86 39.94 38.59 39.04 5,839,766 -0.71(-1.77%)
Feb 04, 2011 39.25 40.31 38.90 39.74 4,718,731 +0.45(+1.15%)
Feb 03, 2011 36.75 39.67 36.63 39.29 13,251,913 +4.86(+14.13%)
Feb 02, 2011 34.57 34.73 34.06 34.43 3,791,860 -0.35(-1.00%)
Feb 01, 2011 34.56 34.84 34.53 34.77 3,371,952 +0.37(+1.08%)
Jan 31, 2011 34.45 34.76 34.40 34.40 2,863,815 +0.18(+0.52%)
Jan 28, 2011 34.82 34.91 34.17 34.22 1,958,800 -0.59(-1.69%)
Jan 27, 2011 34.80 34.97 34.67 34.81 4,387,347 +0.00(+0.01%)
Jan 26, 2011 34.68 34.99 34.52 34.81 3,744,593 +0.14(+0.39%)
Jan 25, 2011 35.64 35.68 34.55 34.67 4,573,942 -1.00(-2.79%)
Jan 24, 2011 35.86 35.95 35.58 35.67 1,899,884 -0.12(-0.33%)
Jan 21, 2011 35.84 36.19 35.73 35.79 2,151,174 +0.05(+0.14%)
Jan 20, 2011 35.68 35.77 35.49 35.73 2,746,067 -0.04(-0.11%)
Jan 19, 2011 35.76 35.98 35.61 35.77 2,342,030 -0.04(-0.12%)
Jan 18, 2011 35.98 35.99 35.62 35.82 2,719,634 -0.08(-0.21%)
Jan 14, 2011 35.81 35.90 35.68 35.89 1,922,712 +0.08(+0.23%)
Jan 13, 2011 35.61 35.91 35.57 35.81 1,951,246 +0.12(+0.34%)
Jan 12, 2011 35.58 35.84 35.55 35.69 4,223,684 +0.30(+0.86%)
Jan 11, 2011 34.82 35.43 34.76 35.39 3,547,356 +0.64(+1.83%)
Jan 10, 2011 34.29 34.81 34.22 34.75 3,092,596 +0.30(+0.87%)
Jan 07, 2011 34.78 34.91 34.05 34.45 4,495,206 -0.20(-0.57%)
Jan 06, 2011 35.49 35.53 34.45 34.65 3,580,227 -0.65(-1.85%)
Jan 05, 2011 35.17 35.54 34.94 35.30 4,113,012 +0.38(+1.08%)
Jan 04, 2011 34.49 34.96 34.37 34.93 3,665,602 +0.55(+1.60%)
Jan 03, 2011 34.72 34.74 34.26 34.38 2,488,328 -0.11(-0.32%)
Dec 31, 2010 34.02 34.80 33.99 34.49 2,421,805 +0.44(+1.29%)
Dec 30, 2010 34.02 34.23 33.90 34.05 1,195,126 -0.03(-0.08%)
Dec 29, 2010 34.08 34.15 34.04 34.07 639,925 +0.06(+0.16%)
Dec 28, 2010 34.08 34.10 33.82 34.02 1,231,633 -0.02(-0.06%)
Dec 27, 2010 33.99 34.18 33.89 34.04 1,051,727 -0.12(-0.34%)
Dec 23, 2010 33.99 34.29 33.95 34.15 844,055 +0.05(+0.14%)
Dec 22, 2010 34.21 34.24 33.96 34.11 1,158,550 -0.12(-0.34%)
Dec 21, 2010 34.00 34.26 33.88 34.22 2,057,544 +0.43(+1.26%)
Dec 20, 2010 33.89 33.97 33.53 33.79 2,051,904 -0.09(-0.28%)
Dec 17, 2010 33.41 33.94 33.39 33.89 2,190,995 +0.41(+1.24%)
Dec 16, 2010 33.54 33.56 33.18 33.47 1,380,903 -0.04(-0.11%)
Dec 15, 2010 33.60 33.76 33.44 33.51 1,877,471 -0.22(-0.66%)
Dec 14, 2010 32.79 33.94 32.79 33.73 3,727,880 +0.95(+2.91%)
Dec 13, 2010 33.41 33.41 32.61 32.78 5,706,415 -0.59(-1.77%)
Dec 10, 2010 33.44 33.58 33.07 33.37 2,122,319 -0.06(-0.18%)
Dec 09, 2010 33.20 33.58 33.09 33.43 2,899,189 +0.35(+1.06%)
Dec 08, 2010 33.26 33.43 33.02 33.08 1,948,216 -0.27(-0.81%)
Dec 07, 2010 33.54 33.68 33.26 33.35 2,376,412 +0.06(+0.19%)
Dec 06, 2010 33.04 33.37 33.00 33.29 2,861,395 +0.24(+0.72%)
Dec 03, 2010 33.27 33.32 32.93 33.05 2,995,228 -0.30(-0.91%)
Dec 02, 2010 32.83 33.35 32.75 33.35 3,306,145 +0.38(+1.15%)
Dec 01, 2010 32.60 32.97 32.60 32.97 3,499,682 +0.95(+2.98%)
Nov 30, 2010 31.83 32.13 31.62 32.02 4,067,168 +0.01(+0.03%)
Nov 29, 2010 32.09 32.17 31.67 32.01 3,352,607 -0.38(-1.17%)
Nov 26, 2010 32.18 32.63 32.17 32.39 1,086,788 -0.05(-0.16%)
Nov 24, 2010 32.30 32.44 32.44 32.44 3,109,657 +0.32(+0.99%)
Nov 23, 2010 32.15 32.26 31.96 32.12 3,377,432 -0.31(-0.94%)
Nov 22, 2010 31.91 32.44 31.81 32.43 6,395,877 +0.38(+1.18%)
Nov 19, 2010 31.57 32.16 31.47 32.05 8,270,342 +0.38(+1.20%)
Nov 18, 2010 31.41 31.95 31.09 31.67 8,457,016 +0.91(+2.96%)
Nov 17, 2010 29.92 30.78 29.86 30.76 2,775,371 +0.58(+1.92%)
Nov 16, 2010 30.66 30.70 30.04 30.18 2,864,551 -0.74(-2.39%)
Nov 15, 2010 30.56 31.09 30.33 30.92 3,496,905 +0.40(+1.31%)
Nov 12, 2010 30.28 30.58 30.06 30.52 3,023,837 -0.04(-0.14%)
Nov 11, 2010 29.81 30.56 29.67 30.56 3,089,951 +0.59(+1.97%)
Nov 10, 2010 30.12 30.13 29.80 29.97 3,668,457 -0.23(-0.75%)
Nov 09, 2010 30.53 30.53 29.98 30.20 3,415,025 -0.34(-1.13%)
Nov 08, 2010 30.91 31.00 30.33 30.54 2,573,084 -0.14(-0.46%)
Nov 05, 2010 30.62 30.80 30.51 30.68 2,258,932 +0.01(+0.04%)
Nov 04, 2010 30.53 31.10 30.48 30.67 4,190,322 +0.48(+1.61%)
Nov 03, 2010 29.99 30.33 29.80 30.19 3,087,632 +0.19(+0.62%)
Nov 02, 2010 29.83 30.08 29.52 30.00 3,348,543 +0.29(+0.99%)
Nov 01, 2010 29.92 30.18 29.39 29.71 5,364,650 -0.56(-1.84%)
Oct 29, 2010 29.45 31.60 29.45 30.26 14,165,255 +2.87(+10.49%)
Oct 28, 2010 27.58 27.86 27.07 27.39 3,440,811 -0.15(-0.56%)
Oct 27, 2010 27.34 27.76 27.18 27.54 2,745,753 -0.31(-1.10%)
Oct 25, 2010 28.38 28.48 27.84 27.85 2,737,861 -0.33(-1.16%)
Oct 22, 2010 28.18 28.35 28.06 28.17 2,275,940 +0.06(+0.23%)
Oct 21, 2010 28.34 28.80 28.07 28.11 4,238,499 -0.06(-0.20%)
Oct 20, 2010 27.80 28.27 27.73 28.17 2,675,751 +0.31(+1.11%)
Oct 19, 2010 28.17 28.48 27.81 27.86 3,359,263 -0.65(-2.28%)
Oct 18, 2010 28.65 28.84 28.36 28.51 2,319,501 -0.08(-0.28%)
Oct 15, 2010 28.51 28.77 28.49 28.59 2,759,793 +0.31(+1.10%)
Oct 14, 2010 28.31 28.44 27.89 28.28 2,453,065 -0.01(-0.04%)
Oct 13, 2010 28.63 28.63 28.13 28.29 4,228,655 -0.20(-0.70%)
Oct 12, 2010 27.83 28.85 27.83 28.49 5,304,365 +0.68(+2.45%)
Oct 11, 2010 27.90 28.00 27.75 27.81 1,674,161 -0.11(-0.40%)
Oct 08, 2010 27.92 28.05 26.79 27.92 4,230,033 +1.13(+4.22%)
Oct 07, 2010 26.72 27.07 26.65 26.79 17,647 +0.19(+0.72%)
Oct 06, 2010 26.98 27.11 26.60 26.60 3,461,603 -0.52(-1.91%)
Oct 05, 2010 26.99 27.15 26.76 27.12 18,825 +0.36(+1.33%)
Oct 04, 2010 26.72 27.07 26.56 26.76 1,620,330 -0.15(-0.57%)
Oct 01, 2010 26.91 27.24 26.63 26.91 2,830,832 +0.02(+0.09%)
Sep 30, 2010 26.89 27.40 26.61 26.89 3,292 -0.38(-1.40%)
Sep 29, 2010 26.65 27.51 26.59 27.27 19,025 +0.57(+2.12%)
Sep 28, 2010 26.18 26.74 25.91 26.70 36,571 +0.64(+2.45%)
Sep 27, 2010 26.23 26.31 26.02 26.07 1,661,713 -0.05(-0.18%)
Sep 24, 2010 25.85 26.39 25.79 26.11 2,782,541 +0.58(+2.28%)
Sep 23, 2010 25.49 25.74 25.36 25.53 19,557 -0.14(-0.53%)
Sep 22, 2010 25.64 25.79 25.43 25.67 2,971,600 +0.02(+0.07%)
Sep 21, 2010 25.67 25.88 25.59 25.65 950 -0.01(-0.05%)
Sep 20, 2010 25.07 25.68 25.07 25.66 3,056,267 +0.63(+2.51%)
Sep 17, 2010 25.03 25.34 24.96 25.03 4,179,344 -0.19(-0.74%)
Sep 15, 2010 25.14 25.32 24.89 25.22 12,708 +0.14(+0.58%)
Sep 14, 2010 24.92 25.33 24.82 25.08 2,462 +0.06(+0.22%)
Sep 13, 2010 25.23 25.27 24.90 25.02 3,134,603 +0.09(+0.34%)
Sep 10, 2010 24.89 25.06 24.82 24.93 2,193,384 +0.12(+0.50%)
Sep 09, 2010 25.03 25.13 24.71 24.81 3,217 -0.00(-0.02%)
Sep 08, 2010 24.55 24.93 24.49 24.82 14,220 +0.33(+1.35%)
Sep 07, 2010 24.99 24.99 24.40 24.48 10,058 -0.65(-2.61%)
Sep 03, 2010 24.98 25.43 24.86 25.14 3,676,138 +0.32(+1.30%)
Sep 02, 2010 24.65 24.84 24.53 24.82 3,454 +0.12(+0.48%)
Sep 01, 2010 24.17 24.73 24.17 24.70 3,229,609 +0.80(+3.36%)
Aug 31, 2010 23.88 24.06 23.52 23.89 16,873 +0.16(+0.68%)
Aug 30, 2010 24.34 24.34 23.66 23.73 3,892,230 -0.66(-2.70%)
Aug 27, 2010 24.39 24.47 23.90 24.39 2,272,398 +0.16(+0.65%)
Aug 26, 2010 24.23 24.41 24.05 24.23 6,079 +0.03(+0.12%)
Aug 25, 2010 23.82 24.27 23.76 24.20 20,389 +0.19(+0.80%)
Aug 24, 2010 23.68 24.14 23.60 24.01 5,185 -0.04(-0.16%)
Aug 23, 2010 24.53 24.61 24.02 24.05 3,857,513 -0.35(-1.45%)
Aug 20, 2010 24.48 24.64 24.28 24.40 2,976,078 -0.28(-1.12%)
Aug 19, 2010 24.88 24.93 24.42 24.68 4,816 -0.29(-1.16%)
Aug 18, 2010 24.92 25.19 24.72 24.97 43,554 +0.07(+0.27%)
Aug 17, 2010 24.54 25.13 24.35 24.90 4,388 +0.48(+1.97%)
Aug 16, 2010 24.46 24.49 24.17 24.42 5,754,325 -0.17(-0.67%)
Aug 13, 2010 24.59 24.97 24.36 24.59 4,989,724 -0.42(-1.67%)
Aug 12, 2010 23.27 25.15 23.22 25.00 21,325,352 -0.66(-2.57%)
Aug 11, 2010 26.26 26.37 25.56 25.66 275 -1.11(-4.15%)
Aug 10, 2010 26.92 26.95 26.69 26.77 3,113 -0.41(-1.52%)
Aug 09, 2010 27.07 27.34 27.07 27.18 2,803,244 +0.20(+0.74%)
Aug 06, 2010 26.98 27.10 26.59 26.98 3,036,498 +0.06(+0.24%)
Aug 05, 2010 26.78 27.13 26.69 26.92 3,391,072 +0.01(+0.05%)
Aug 04, 2010 26.80 27.01 26.70 26.91 8,786 +0.21(+0.80%)
Aug 03, 2010 26.95 26.99 26.44 26.70 6,260 -0.28(-1.06%)
Aug 02, 2010 26.88 27.28 26.55 26.98 4,636,183 +0.51(+1.93%)
Jul 30, 2010 26.47 26.60 26.22 26.47 3,620,889 -0.06(-0.22%)
Jul 29, 2010 26.46 26.75 26.27 26.53 17,247 +0.17(+0.63%)
Jul 28, 2010 26.94 26.94 26.32 26.36 3,155,398 -0.61(-2.25%)
Jul 27, 2010 26.97 27.17 26.78 26.97 25,078 +0.20(+0.73%)
Jul 26, 2010 26.18 26.78 26.11 26.78 5,849,041 +0.13(+0.48%)
Jul 23, 2010 25.91 26.66 25.73 26.65 5,994,793 +0.17(+0.64%)
Jul 22, 2010 26.26 26.59 26.13 26.48 9,138 +0.47(+1.81%)
Jul 21, 2010 26.65 26.81 25.82 26.01 3,946,155 -0.54(-2.02%)
Jul 20, 2010 26.54 26.55 25.92 26.54 5,444,839 -0.17(-0.62%)
Jul 19, 2010 27.17 27.26 26.57 26.71 3,345,568 -0.28(-1.04%)
Jul 16, 2010 26.99 27.48 26.86 26.99 3,878,373 -0.62(-2.25%)
Jul 15, 2010 27.63 27.64 27.27 27.61 7,357,523 -0.08(-0.29%)
Jul 14, 2010 26.96 27.69 26.80 27.69 1,199 +0.59(+2.18%)
Jul 13, 2010 26.67 27.23 26.56 27.10 392 +0.67(+2.54%)
Jul 12, 2010 26.32 26.55 26.15 26.43 3,134,150 -0.02(-0.06%)
Jul 09, 2010 26.44 26.67 26.02 26.44 4,474,449 +0.29(+1.12%)
Jul 08, 2010 25.89 26.19 25.63 26.15 6,417 +0.47(+1.84%)
Jul 07, 2010 25.04 25.69 25.04 25.68 4,902,980 +0.74(+2.95%)
Jul 06, 2010 24.73 25.47 24.65 24.94 13,143 +0.54(+2.21%)
Jul 02, 2010 24.40 24.66 23.85 24.40 4,380,394 +0.20(+0.84%)
Jul 01, 2010 23.72 24.26 23.55 24.20 5,474,878 +0.50(+2.12%)
Jun 30, 2010 23.56 24.07 23.53 23.70 16,426 +0.18(+0.78%)
Jun 29, 2010 23.73 23.73 23.30 23.51 6,168 -0.40(-1.65%)
Jun 25, 2010 23.91 24.26 23.79 23.91 2,871,512 -0.12(-0.50%)
Jun 24, 2010 24.25 24.32 23.96 24.03 2,847,087 -0.35(-1.45%)
Jun 23, 2010 24.53 24.53 23.98 24.38 3,261,252 -0.18(-0.73%)
Jun 22, 2010 25.05 25.38 24.50 24.56 8,891 -0.52(-2.07%)
Jun 21, 2010 25.85 25.85 24.94 25.08 3,656,426 -0.41(-1.60%)
Jun 18, 2010 25.49 25.59 25.22 25.49 3,511,502 +0.09(+0.35%)
Jun 17, 2010 25.45 25.45 24.90 25.40 3,452,725 +0.12(+0.47%)
Jun 16, 2010 25.39 25.52 25.13 25.28 4,487,595 -0.34(-1.33%)
Jun 15, 2010 24.84 25.64 24.68 25.62 17,661 +0.89(+3.59%)
Jun 14, 2010 24.67 24.97 24.42 24.73 4,452,446 +0.13(+0.52%)
Jun 11, 2010 24.45 24.61 24.12 24.60 4,259,075 -0.11(-0.43%)
Jun 10, 2010 24.46 24.74 24.44 24.71 10,681 +0.48(+1.97%)
Jun 09, 2010 23.87 24.78 23.84 24.23 5,427,055 +0.39(+1.64%)
Jun 08, 2010 23.31 23.91 23.03 23.84 19,978 +0.50(+2.15%)
Jun 07, 2010 23.57 23.85 23.27 23.34 8,688,594 -0.19(-0.81%)
Jun 04, 2010 23.53 24.82 23.48 23.53 7,385,638 -1.77(-7.01%)
Jun 03, 2010 25.09 25.39 25.08 25.30 4,264,705 +0.35(+1.40%)
Jun 02, 2010 24.68 25.01 24.38 24.96 8,910 +0.33(+1.33%)
Jun 01, 2010 24.51 25.08 24.31 24.63 5,435,745 -0.15(-0.60%)
May 28, 2010 24.78 25.11 24.73 24.78 3,515,324 -0.18(-0.72%)
May 27, 2010 24.39 24.99 24.39 24.96 5,229,237 +0.94(+3.93%)
May 26, 2010 24.63 24.86 24.01 24.01 9,778,537 -0.47(-1.91%)
May 25, 2010 24.17 24.51 23.96 24.48 5,289 -0.43(-1.74%)
May 24, 2010 24.98 25.13 24.71 24.91 3,862,393 -0.13(-0.53%)
May 21, 2010 24.39 25.10 24.02 25.05 5,535,821 +0.36(+1.46%)
May 20, 2010 24.68 25.08 24.60 24.68 6,630,669 -0.86(-3.38%)
May 19, 2010 25.59 25.70 25.17 25.55 4,026,206 -0.15(-0.58%)
May 18, 2010 26.43 26.63 25.54 25.70 825 -0.57(-2.17%)
May 17, 2010 25.94 26.30 25.57 26.27 6,005,712 +0.31(+1.20%)
May 14, 2010 25.96 26.76 25.79 25.96 7,098,935 -0.92(-3.42%)
May 13, 2010 27.09 27.39 26.87 26.87 3,976,321 -0.30(-1.10%)
May 12, 2010 26.94 27.19 26.76 27.17 3,363,296 +0.32(+1.20%)
May 11, 2010 26.97 27.17 26.84 26.85 1,443 +0.14(+0.51%)
May 10, 2010 26.64 26.76 26.23 26.71 9,570,169 +1.82(+7.33%)
May 07, 2010 25.83 25.83 24.69 24.89 10,129,176 -0.96(-3.72%)
May 06, 2010 26.62 26.74 24.02 25.85 10,771,311 -1.44(-5.27%)
May 05, 2010 27.16 27.50 26.64 27.29 7,901,919 -0.38(-1.37%)
May 04, 2010 27.85 27.94 27.43 27.66 5,571,243 -0.45(-1.62%)
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.