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

Akzo Nobel NV # ADR (OP: AKZOY )

23.35 +0.22 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 68.39 68.85 68.28 68.39 36,493 +0.39(+0.57%)
Jun 27, 2008 68.00 68.80 67.75 68.00 24,121 -0.26(-0.38%)
Jun 26, 2008 68.26 69.40 68.26 68.26 90,097 -0.38(-0.55%)
Jun 25, 2008 68.64 68.99 66.95 68.64 23,334 +2.83(+4.30%)
Jun 24, 2008 65.81 66.60 65.45 65.81 55,511 -0.84(-1.26%)
Jun 23, 2008 68.15 67.20 66.50 66.65 13,751 -1.50(-2.20%)
Jun 20, 2008 68.15 69.00 67.75 68.15 8,163 -2.20(-3.13%)
Jun 19, 2008 70.35 70.80 69.59 70.35 86,189 -2.28(-3.14%)
Jun 18, 2008 72.63 73.05 72.15 72.63 15,079 -1.52(-2.05%)
Jun 17, 2008 74.15 75.20 74.15 74.15 7,746 -2.85(-3.70%)
Jun 16, 2008 77.00 77.10 76.40 77.00 20,358 +1.35(+1.78%)
Jun 13, 2008 75.65 75.65 74.90 75.65 41,842 -0.20(-0.26%)
Jun 12, 2008 75.85 76.21 75.40 75.85 100,034 -0.49(-0.64%)
Jun 11, 2008 76.34 77.10 76.31 76.34 12,244 -0.86(-1.11%)
Jun 10, 2008 77.20 77.95 77.05 77.20 39,957 -1.77(-2.24%)
Jun 09, 2008 78.97 80.16 78.80 78.97 17,382 -2.23(-2.75%)
Jun 06, 2008 81.20 82.20 81.20 81.20 75,063 -1.99(-2.39%)
Jun 05, 2008 83.19 83.19 81.70 83.19 21,425 +2.64(+3.28%)
Jun 04, 2008 80.55 81.60 80.30 80.55 21,718 +0.55(+0.69%)
Jun 03, 2008 80.00 80.75 79.25 80.00 12,421 -2.30(-2.79%)
Jun 02, 2008 82.30 83.09 82.30 82.30 20,235 -2.45(-2.89%)
May 30, 2008 83.36 84.85 84.35 84.75 8,567 +1.39(+1.67%)
May 29, 2008 83.36 83.70 82.90 83.36 16,835 -0.29(-0.35%)
May 28, 2008 83.65 83.65 82.65 83.65 29,233 +2.46(+3.03%)
May 27, 2008 81.80 82.00 80.95 81.19 37,082 -0.61(-0.75%)
May 26, 2008 81.80 82.65 81.80 81.80 70,002 +0.00(+0.00%)
May 23, 2008 81.80 82.65 81.80 81.80 70,002 -0.74(-0.90%)
May 22, 2008 82.54 83.14 82.49 82.54 18,098 -0.11(-0.13%)
May 21, 2008 82.65 83.85 82.65 82.65 9,614 -0.05(-0.06%)
May 20, 2008 82.70 83.25 82.70 82.70 10,251 -0.25(-0.30%)
May 19, 2008 82.05 83.60 82.75 82.95 10,737 +0.90(+1.10%)
May 16, 2008 82.05 82.55 81.25 82.05 14,279 -0.16(-0.19%)
May 15, 2008 82.21 82.40 81.71 82.21 11,309 +1.61(+2.00%)
May 14, 2008 80.60 81.16 80.40 80.60 10,161 +0.70(+0.88%)
May 13, 2008 79.90 79.90 79.45 79.90 4,488 -0.25(-0.31%)
May 12, 2008 80.15 80.52 79.55 80.15 6,759 +1.00(+1.26%)
May 09, 2008 79.80 79.45 78.52 79.15 7,858 -0.65(-0.81%)
May 08, 2008 79.80 79.80 79.05 79.80 15,213 +0.80(+1.01%)
May 07, 2008 79.00 80.85 78.80 79.00 29,340 -3.15(-3.83%)
May 06, 2008 82.15 82.50 81.95 82.15 52,755 -1.00(-1.20%)
May 05, 2008 83.15 83.30 82.75 83.15 10,190 +0.15(+0.18%)
May 02, 2008 84.95 83.85 82.96 83.00 12,668 -1.95(-2.30%)
May 01, 2008 84.95 84.95 84.15 84.95 12,896 +0.45(+0.53%)
Apr 30, 2008 84.50 85.00 84.50 84.50 28,892 +0.40(+0.48%)
Apr 29, 2008 84.10 84.30 83.67 84.10 66,763 +0.00(+0.00%)
Apr 28, 2008 84.10 84.70 84.10 84.10 32,783 -0.15(-0.18%)
Apr 25, 2008 83.30 84.50 83.70 84.25 34,669 +0.95(+1.14%)
Apr 24, 2008 83.30 84.00 82.80 83.30 29,645 -3.20(-3.70%)
Apr 23, 2008 86.50 86.80 85.90 86.50 42,669 +1.30(+1.53%)
Apr 22, 2008 85.20 86.13 84.75 85.20 45,083 -6.42(-7.01%)
Apr 21, 2008 91.62 91.62 90.45 91.62 13,526 +1.92(+2.14%)
Apr 18, 2008 89.70 90.05 88.95 89.70 29,658 -0.75(-0.83%)
Apr 17, 2008 90.45 90.60 90.15 90.45 33,483 -1.00(-1.09%)
Apr 16, 2008 91.45 91.75 90.05 91.45 50,024 +2.40(+2.70%)
Apr 15, 2008 89.05 89.60 88.76 89.05 24,107 +0.85(+0.96%)
Apr 14, 2008 87.20 88.90 88.00 88.20 20,105 +1.00(+1.15%)
Apr 11, 2008 86.79 87.90 87.00 87.20 29,299 +0.41(+0.47%)
Apr 10, 2008 86.79 87.50 86.79 86.79 153,608 -1.51(-1.71%)
Apr 09, 2008 88.30 89.05 88.10 88.30 36,667 +1.60(+1.85%)
Apr 08, 2008 84.70 86.84 85.35 86.70 16,117 +2.00(+2.36%)
Apr 07, 2008 84.70 85.65 84.60 84.70 51,239 -0.30(-0.35%)
Apr 04, 2008 85.00 85.10 83.85 85.00 53,900 +1.85(+2.22%)
Apr 03, 2008 83.15 83.60 81.63 83.15 36,944 +2.30(+2.84%)
Apr 02, 2008 80.00 81.40 80.30 80.85 52,944 +0.85(+1.06%)
Apr 01, 2008 79.96 80.15 78.70 80.00 194,523 +0.04(+0.05%)
Mar 31, 2008 79.96 80.60 79.77 79.96 547,734 -0.44(-0.55%)
Mar 28, 2008 80.85 81.10 80.10 80.40 137,830 -0.45(-0.56%)
Mar 27, 2008 81.60 81.50 80.50 80.85 13,253 -0.75(-0.92%)
Mar 26, 2008 78.95 81.60 80.15 81.60 16,320 +0.95(+1.18%)
Mar 25, 2008 8.950 80.65 80.65 80.65 27,757 +0.00(+0.00%)
Mar 24, 2008 80.00 81.20 79.95 80.65 13,994 +0.65(+0.81%)
Mar 21, 2008 80.00 80.25 78.35 80.00 18,883 +0.00(+0.00%)
Mar 20, 2008 80.00 80.25 78.35 80.00 18,883 +1.85(+2.37%)
Mar 19, 2008 78.15 80.25 78.00 78.15 57,790 -2.25(-2.80%)
Mar 18, 2008 79.84 81.75 79.75 80.40 16,984 +0.56(+0.70%)
Mar 17, 2008 79.84 80.55 78.51 79.84 24,227 -0.52(-0.65%)
Mar 14, 2008 80.70 82.90 80.12 80.36 18,926 -0.34(-0.42%)
Mar 13, 2008 81.65 81.05 79.28 80.70 98,593 -0.95(-1.16%)
Mar 12, 2008 81.65 82.24 81.45 81.65 16,199 +0.35(+0.43%)
Mar 11, 2008 81.30 81.30 79.35 81.30 51,803 +3.45(+4.43%)
Mar 10, 2008 77.85 79.55 77.81 77.85 71,820 -2.25(-2.81%)
Mar 07, 2008 80.10 80.55 79.15 80.10 63,384 +0.69(+0.87%)
Mar 06, 2008 72.75 80.40 79.25 79.41 40,719 +6.66(+9.15%)
Mar 05, 2008 71.75 73.30 71.88 72.75 116,502 +1.00(+1.39%)
Mar 04, 2008 71.75 72.05 70.40 71.75 131,041 -2.00(-2.71%)
Mar 03, 2008 73.75 73.85 73.20 73.75 30,692 +1.05(+1.44%)
Feb 29, 2008 76.00 74.60 72.70 72.70 88,730 -3.30(-4.34%)
Feb 28, 2008 76.00 76.60 75.50 76.00 26,343 -0.90(-1.17%)
Feb 27, 2008 76.90 77.66 76.25 76.90 25,410 -0.43(-0.56%)
Feb 26, 2008 77.33 77.75 76.15 77.33 23,471 +0.64(+0.83%)
Feb 25, 2008 76.69 76.69 74.65 76.69 19,771 +1.39(+1.85%)
Feb 22, 2008 74.10 75.50 73.90 75.30 49,513 +1.20(+1.62%)
Feb 21, 2008 74.35 75.10 74.10 74.10 92,280 -0.25(-0.34%)
Feb 20, 2008 74.80 74.50 72.80 74.35 10,701 -0.45(-0.60%)
Feb 19, 2008 72.06 75.95 74.75 74.80 18,557 +2.74(+3.80%)
Feb 18, 2008 72.06 72.25 71.70 72.06 14,726 +0.00(+0.00%)
Feb 15, 2008 72.06 72.25 71.70 72.06 14,726 +0.21(+0.29%)
Feb 14, 2008 71.85 73.20 71.85 71.85 37,032 +0.45(+0.63%)
Feb 13, 2008 71.40 72.20 71.05 71.40 16,376 +1.31(+1.87%)
Feb 12, 2008 70.09 71.20 70.00 70.09 37,260 +0.34(+0.49%)
Feb 11, 2008 69.75 69.75 68.95 69.75 16,437 +0.96(+1.40%)
Feb 08, 2008 68.79 69.50 68.40 68.79 12,213 +0.08(+0.12%)
Feb 07, 2008 70.39 69.65 68.50 68.71 33,871 -1.68(-2.39%)
Feb 06, 2008 70.39 71.85 70.30 70.39 99,390 +0.54(+0.77%)
Feb 05, 2008 75.10 72.30 69.85 69.85 69,596 -5.25(-6.99%)
Feb 04, 2008 73.96 76.05 74.50 75.10 28,621 +1.14(+1.54%)
Feb 01, 2008 73.55 74.25 73.10 73.96 21,324 +0.41(+0.56%)
Jan 31, 2008 73.55 74.15 70.65 73.55 23,005 +4.31(+6.22%)
Jan 30, 2008 69.24 70.10 67.65 69.24 49,197 +0.49(+0.71%)
Jan 29, 2008 68.75 69.75 67.05 68.75 113,337 +3.20(+4.88%)
Jan 28, 2008 65.50 65.55 63.65 65.55 17,411 +0.05(+0.08%)
Jan 25, 2008 66.10 68.25 65.20 65.50 63,976 -0.60(-0.91%)
Jan 24, 2008 66.10 66.50 64.00 66.10 168,163 +2.11(+3.30%)
Jan 23, 2008 63.99 64.04 60.10 63.99 152,509 -2.26(-3.41%)
Jan 22, 2008 70.35 66.65 62.60 66.25 163,641 -4.10(-5.83%)
Jan 21, 2008 70.35 72.10 70.02 70.35 102,005 +0.00(+0.00%)
Jan 18, 2008 70.35 72.10 70.02 70.35 102,005 -0.35(-0.50%)
Jan 17, 2008 70.70 74.02 70.67 70.70 31,978 -1.45(-2.01%)
Jan 16, 2008 72.15 75.00 72.00 72.15 19,457 -2.70(-3.61%)
Jan 15, 2008 75.99 76.00 74.76 74.85 80,989 -1.14(-1.50%)
Jan 14, 2008 73.65 77.00 75.95 75.99 91,776 +2.34(+3.18%)
Jan 11, 2008 73.65 73.95 72.95 73.65 22,627 +1.26(+1.74%)
Jan 10, 2008 72.39 73.10 71.85 72.39 96,018 -3.96(-5.19%)
Jan 09, 2008 77.35 76.75 75.20 76.35 109,699 -1.00(-1.29%)
Jan 08, 2008 77.35 78.85 77.25 77.35 87,482 -0.95(-1.21%)
Jan 07, 2008 79.00 78.75 77.75 78.30 18,468 -0.70(-0.89%)
Jan 04, 2008 79.00 81.65 78.90 79.00 35,561 -3.07(-3.74%)
Jan 03, 2008 82.07 82.78 82.07 82.07 262,933 +2.16(+2.70%)
Jan 02, 2008 79.90 80.84 79.91 79.91 48,734 +0.01(+0.01%)
Jan 01, 2008 79.90 80.80 79.50 79.90 0 +0.00(+0.00%)
Dec 31, 2007 79.90 80.80 79.50 79.90 7,905 -0.20(-0.25%)
Dec 28, 2007 80.10 80.10 79.50 80.10 118,340 +2.20(+2.82%)
Dec 27, 2007 76.95 78.20 77.81 77.90 14,230 +0.95(+1.23%)
Dec 26, 2007 76.95 77.64 76.65 76.95 32,219 +0.05(+0.07%)
Dec 24, 2007 76.90 76.90 76.60 76.90 9,072 +0.64(+0.84%)
Dec 21, 2007 76.26 76.65 76.05 76.26 36,027 +0.87(+1.15%)
Dec 20, 2007 75.39 75.75 75.20 75.39 62,041 -0.31(-0.41%)
Dec 19, 2007 75.51 76.25 75.23 75.70 46,331 +0.19(+0.25%)
Dec 18, 2007 75.51 76.55 74.81 75.51 33,333 +0.96(+1.29%)
Dec 17, 2007 75.51 75.45 74.55 74.55 14,953 -0.96(-1.27%)
Dec 14, 2007 75.51 76.40 75.42 75.51 20,179 -1.74(-2.25%)
Dec 13, 2007 78.15 77.85 76.45 77.25 27,765 -0.90(-1.15%)
Dec 12, 2007 78.15 78.95 77.50 78.15 25,474 -0.05(-0.06%)
Dec 11, 2007 78.20 79.75 77.49 78.20 19,440 -1.34(-1.68%)
Dec 10, 2007 79.54 80.14 79.54 79.54 13,920 -0.22(-0.28%)
Dec 07, 2007 79.20 80.10 79.60 79.76 22,740 +0.56(+0.71%)
Dec 06, 2007 76.46 79.20 77.05 79.20 15,144 +2.74(+3.58%)
Dec 05, 2007 76.46 77.50 76.40 76.46 20,929 -0.29(-0.38%)
Dec 04, 2007 76.75 77.10 76.05 76.75 7,211 +0.50(+0.66%)
Dec 03, 2007 76.25 77.30 76.15 76.25 13,887 -0.20(-0.26%)
Nov 30, 2007 75.95 77.80 76.40 76.45 9,109 +0.50(+0.66%)
Nov 29, 2007 76.75 76.45 75.90 75.95 11,459 -0.80(-1.04%)
Nov 28, 2007 76.75 77.30 75.70 76.75 34,736 +1.59(+2.12%)
Nov 27, 2007 75.16 75.50 74.50 75.16 17,850 +1.61(+2.19%)
Nov 26, 2007 73.55 75.65 73.55 73.55 19,106 -1.85(-2.45%)
Nov 23, 2007 73.75 75.70 74.55 75.40 5,069 +1.65(+2.24%)
Nov 21, 2007 72.40 74.50 73.11 73.75 26,562 +0.00(+0.00%)
Nov 20, 2007 73.75 74.50 73.11 73.75 26,562 +0.21(+0.29%)
Nov 19, 2007 73.54 74.05 72.90 73.54 6,468 -2.36(-3.11%)
Nov 16, 2007 75.90 76.45 75.05 75.90 21,276 +0.00(+0.00%)
Nov 15, 2007 75.90 77.10 75.60 75.90 31,270 -1.35(-1.75%)
Nov 14, 2007 76.45 78.00 77.20 77.25 18,421 +0.80(+1.05%)
Nov 13, 2007 75.75 76.80 75.85 76.45 12,107 +0.70(+0.92%)
Nov 12, 2007 75.75 76.90 75.75 75.75 21,242 -3.05(-3.87%)
Nov 09, 2007 78.80 79.95 78.70 78.80 9,163 -1.45(-1.81%)
Nov 08, 2007 80.25 80.80 79.00 80.25 21,187 +1.15(+1.45%)
Nov 07, 2007 79.10 81.00 79.10 79.10 44,648 -3.15(-3.83%)
Nov 06, 2007 82.25 82.90 81.45 82.25 26,536 +0.00(+0.00%)
Nov 05, 2007 82.90 82.25 81.30 82.25 49,624 -0.65(-0.78%)
Nov 02, 2007 82.90 83.25 82.35 82.90 212,527 +1.90(+2.35%)
Nov 01, 2007 81.00 81.85 81.00 81.00 471,763 +0.75(+0.93%)
Oct 31, 2007 78.90 80.55 80.00 80.25 7,329 +1.35(+1.71%)
Oct 30, 2007 78.90 79.15 78.10 78.90 16,686 +0.00(+0.00%)
Oct 29, 2007 78.15 79.15 78.65 78.90 11,582 +0.75(+0.96%)
Oct 26, 2007 78.15 78.60 77.95 78.15 11,794 -0.65(-0.82%)
Oct 25, 2007 78.80 79.20 77.98 78.80 25,550 -0.60(-0.76%)
Oct 24, 2007 82.70 80.00 78.65 79.40 22,799 -3.30(-3.99%)
Oct 23, 2007 82.70 83.45 81.55 82.70 41,456 -2.19(-2.58%)
Oct 19, 2007 84.89 85.95 84.66 84.89 15,162 -0.96(-1.12%)
Oct 18, 2007 85.85 86.30 85.51 85.85 12,487 +0.10(+0.12%)
Oct 17, 2007 85.75 86.10 85.31 85.75 12,999 +0.84(+0.99%)
Oct 16, 2007 84.91 85.40 84.85 84.91 189,150 -0.58(-0.68%)
Oct 15, 2007 85.49 86.25 85.12 85.49 12,392 +0.13(+0.15%)
Oct 12, 2007 85.36 85.90 84.80 85.36 10,502 +0.66(+0.78%)
Oct 11, 2007 84.70 85.75 84.60 84.70 341,036 -0.45(-0.53%)
Oct 10, 2007 85.15 85.25 84.52 85.15 8,210 +0.55(+0.65%)
Oct 09, 2007 84.60 84.80 83.55 84.60 17,107 +0.65(+0.77%)
Oct 08, 2007 84.65 84.50 83.95 83.95 6,706 -0.70(-0.83%)
Oct 05, 2007 84.65 85.00 84.20 84.65 20,360 +0.40(+0.47%)
Oct 04, 2007 83.36 84.70 84.00 84.25 42,153 +0.89(+1.07%)
Oct 03, 2007 83.36 84.95 83.36 83.36 59,748 -0.65(-0.77%)
Oct 02, 2007 84.01 84.50 83.85 84.01 25,861 -1.64(-1.91%)
Oct 01, 2007 82.10 85.88 84.38 85.65 150,961 +3.55(+4.32%)
Sep 28, 2007 82.10 82.60 81.50 82.10 17,085 -0.95(-1.14%)
Sep 27, 2007 81.93 83.05 82.36 83.05 18,198 +1.12(+1.37%)
Sep 26, 2007 78.85 81.93 81.40 81.93 17,703 +3.08(+3.91%)
Sep 25, 2007 78.85 79.15 78.80 78.85 26,011 -0.15(-0.19%)
Sep 24, 2007 79.00 80.02 79.00 79.00 22,491 -0.85(-1.06%)
Sep 21, 2007 78.65 80.25 79.85 79.85 15,197 +1.20(+1.53%)
Sep 20, 2007 78.65 79.50 78.64 78.65 17,888 -0.16(-0.20%)
Sep 19, 2007 78.81 79.55 78.50 78.81 19,639 -0.25(-0.32%)
Sep 18, 2007 75.45 79.50 76.65 79.06 54,726 +3.61(+4.78%)
Sep 17, 2007 75.45 76.64 75.40 75.45 8,043 -1.55(-2.01%)
Sep 14, 2007 77.00 77.39 76.82 77.00 25,955 -0.55(-0.71%)
Sep 13, 2007 77.55 78.00 77.20 77.55 15,510 +0.25(+0.32%)
Sep 12, 2007 76.65 77.60 77.14 77.30 20,418 +0.65(+0.85%)
Sep 11, 2007 76.65 76.85 76.20 76.65 20,047 +1.00(+1.32%)
Sep 10, 2007 75.65 76.13 75.15 75.65 27,159 -0.85(-1.11%)
Sep 07, 2007 76.50 76.90 76.20 76.50 17,232 -1.04(-1.34%)
Sep 06, 2007 76.70 77.70 76.67 77.54 26,202 +0.84(+1.10%)
Sep 05, 2007 76.70 77.10 76.50 76.70 13,636 -1.95(-2.48%)
Sep 04, 2007 78.65 78.80 78.20 78.65 28,874 -0.10(-0.13%)
Aug 31, 2007 78.75 79.45 78.50 78.75 263,815 +1.85(+2.41%)
Aug 30, 2007 76.90 77.94 76.30 76.90 35,373 +0.80(+1.05%)
Aug 29, 2007 73.05 76.10 74.80 76.10 191,278 +3.05(+4.18%)
Aug 28, 2007 73.05 75.20 73.05 73.05 298,609 -2.50(-3.31%)
Aug 27, 2007 75.55 77.00 75.55 75.55 546,529 -0.78(-1.02%)
Aug 24, 2007 76.53 77.37 76.20 76.33 300,286 -0.26(-0.34%)
Aug 23, 2007 76.94 77.25 76.19 76.59 61,667 +0.87(+1.15%)
Aug 22, 2007 75.00 75.75 75.00 75.72 68,998 +2.23(+3.03%)
Aug 21, 2007 73.21 74.00 73.08 73.49 135,857 +0.55(+0.75%)
Aug 20, 2007 73.12 73.48 72.28 72.94 92,942 +1.59(+2.23%)
Aug 17, 2007 73.12 74.88 70.50 71.35 211,758 +0.50(+0.71%)
Aug 16, 2007 71.78 72.61 69.20 70.85 221,286 -4.21(-5.61%)
Aug 15, 2007 76.52 77.58 75.03 75.06 102,352 -3.02(-3.87%)
Aug 14, 2007 78.84 78.92 78.02 78.08 69,361 -0.36(-0.46%)
Aug 13, 2007 77.69 79.24 77.34 78.44 130,551 +0.25(+0.32%)
Aug 10, 2007 78.00 78.40 76.88 78.19 117,451 -1.63(-2.04%)
Aug 09, 2007 80.05 81.10 79.59 79.82 183,999 -2.70(-3.27%)
Aug 08, 2007 81.92 82.81 81.75 82.52 147,703 +2.15(+2.68%)
Aug 07, 2007 80.37 80.88 79.69 80.37 173,178 -2.27(-2.75%)
Aug 06, 2007 81.85 82.64 81.34 82.64 89,751 +1.44(+1.77%)
Aug 03, 2007 81.60 82.37 81.20 81.20 82,520 -1.26(-1.52%)
Aug 02, 2007 82.16 82.68 81.87 82.46 96,066 -0.60(-0.72%)
Aug 01, 2007 82.61 83.13 81.67 83.06 134,692 +1.10(+1.34%)
Jul 31, 2007 82.70 83.32 81.81 81.96 117,906 -0.56(-0.68%)
Jul 30, 2007 81.88 82.73 81.74 82.52 195,952 +0.42(+0.51%)
Jul 27, 2007 82.82 83.02 82.08 82.10 82,752 -2.00(-2.38%)
Jul 26, 2007 84.57 85.01 83.26 84.10 60,791 -1.91(-2.22%)
Jul 25, 2007 86.45 86.58 85.42 86.01 111,025 -0.54(-0.62%)
Jul 24, 2007 87.98 88.21 86.21 86.55 448,415 +0.23(+0.27%)
Jul 23, 2007 86.51 86.96 86.25 86.32 73,399 -0.14(-0.16%)
Jul 20, 2007 87.47 87.69 86.42 86.46 97,881 -1.77(-2.00%)
Jul 19, 2007 87.92 88.40 87.50 88.23 149,782 +0.38(+0.43%)
Jul 18, 2007 87.46 87.85 87.15 87.85 57,598 -0.14(-0.16%)
Jul 17, 2007 88.02 88.24 87.86 87.99 31,980 +0.21(+0.24%)
Jul 16, 2007 88.37 88.53 87.78 87.78 55,103 +0.12(+0.14%)
Jul 13, 2007 87.78 87.78 87.21 87.66 37,337 -1.00(-1.13%)
Jul 12, 2007 87.98 88.66 87.84 88.66 63,565 +0.73(+0.83%)
Jul 11, 2007 87.58 88.29 87.58 87.93 79,975 +0.93(+1.07%)
Jul 10, 2007 87.72 88.24 86.89 87.00 49,562 -1.57(-1.77%)
Jul 09, 2007 88.55 88.88 88.33 88.57 50,196 +0.47(+0.53%)
Jul 06, 2007 87.43 88.32 87.28 88.10 50,611 +1.31(+1.51%)
Jul 05, 2007 86.88 86.88 86.22 86.79 38,459 +0.31(+0.36%)
Jul 03, 2007 86.02 86.69 85.98 86.48 48,171 -0.76(-0.87%)
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.