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

Agilent Technologies (NY: A )

138.69 +1.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2009 11.60 11.72 11.42 11.72 3,081,140 +0.16(+1.39%)
May 28, 2009 11.64 11.70 11.25 11.56 3,478,765 +0.06(+0.50%)
May 27, 2009 11.63 11.76 11.46 11.50 4,181,156 -0.10(-0.89%)
May 26, 2009 11.35 11.63 11.19 11.60 3,851,520 +0.23(+2.03%)
May 22, 2009 11.42 11.51 11.22 11.37 4,008,784 +0.01(+0.06%)
May 21, 2009 11.71 11.82 11.24 11.37 4,940,014 -0.62(-5.15%)
May 20, 2009 11.93 12.21 11.84 11.98 4,074,916 +0.17(+1.47%)
May 19, 2009 11.49 11.92 11.17 11.81 4,700,468 +0.32(+2.80%)
May 18, 2009 11.33 11.49 11.12 11.49 4,124,827 +0.14(+1.25%)
May 15, 2009 11.58 11.71 11.10 11.35 8,147,716 -0.44(-3.71%)
May 14, 2009 11.55 11.87 11.15 11.78 5,214,131 +0.18(+1.55%)
May 13, 2009 12.00 12.14 11.48 11.60 4,706,426 -0.60(-4.95%)
May 12, 2009 12.12 12.32 12.01 12.21 3,366,161 +0.10(+0.80%)
May 11, 2009 12.26 12.32 11.94 12.11 3,308,555 -0.32(-2.59%)
May 08, 2009 12.19 12.48 12.14 12.43 4,003,111 +0.37(+3.04%)
May 07, 2009 12.44 12.45 11.95 12.07 3,995,430 -0.30(-2.39%)
May 06, 2009 12.19 12.40 12.07 12.36 4,799,381 +0.32(+2.67%)
May 05, 2009 12.45 12.47 11.94 12.04 5,447,177 -0.44(-3.55%)
May 04, 2009 12.42 12.48 12.37 12.48 4,322,717 +0.39(+3.24%)
May 01, 2009 11.71 12.21 11.69 12.09 4,494,187 +0.35(+3.01%)
Apr 30, 2009 11.64 12.18 11.64 11.74 5,538,656 +0.15(+1.28%)
Apr 29, 2009 11.06 11.69 11.00 11.59 6,137,843 +0.64(+5.81%)
Apr 28, 2009 10.75 11.12 10.58 10.95 5,495,197 +0.08(+0.71%)
Apr 27, 2009 10.72 11.06 10.72 10.88 4,874,369 +0.01(+0.12%)
Apr 24, 2009 10.62 10.97 10.42 10.86 4,341,264 +0.32(+3.05%)
Apr 23, 2009 10.76 10.76 10.32 10.54 5,857,104 -0.23(-2.15%)
Apr 22, 2009 10.56 11.08 10.51 10.77 4,414,458 +0.09(+0.84%)
Apr 21, 2009 10.61 10.82 10.49 10.68 4,730,340 +0.13(+1.22%)
Apr 20, 2009 10.90 10.94 10.38 10.56 7,495,488 -0.38(-3.47%)
Apr 17, 2009 10.82 11.05 10.70 10.94 4,622,488 +0.12(+1.13%)
Apr 16, 2009 10.62 10.92 10.36 10.81 8,922,478 +0.30(+2.81%)
Apr 15, 2009 10.56 10.70 10.35 10.52 3,874,395 -0.10(-0.97%)
Apr 14, 2009 10.71 10.78 10.54 10.62 3,464,904 -0.10(-0.96%)
Apr 13, 2009 10.81 10.91 10.68 10.72 4,861,551 -0.21(-1.88%)
Apr 09, 2009 10.56 11.01 10.56 10.93 5,057,068 +0.51(+4.94%)
Apr 08, 2009 9.933 10.51 9.933 10.41 5,348,286 +0.39(+3.85%)
Apr 07, 2009 10.07 10.12 9.894 10.03 5,538,917 -0.24(-2.38%)
Apr 06, 2009 10.49 10.49 10.12 10.27 5,220,134 -0.31(-2.92%)
Apr 03, 2009 10.09 10.67 10.09 10.58 4,478,140 +0.09(+0.86%)
Apr 02, 2009 10.54 10.78 10.40 10.49 6,662,243 +0.21(+2.00%)
Apr 01, 2009 9.720 10.37 9.656 10.29 6,153,794 +0.40(+4.10%)
Mar 31, 2009 9.978 10.09 9.817 9.881 7,366,603 -0.01(-0.13%)
Mar 30, 2009 10.17 10.20 9.733 9.894 6,175,983 -1.13(-10.21%)
Mar 26, 2009 10.32 11.04 10.16 11.02 9,300,781 +0.76(+7.39%)
Mar 25, 2009 10.29 10.56 9.990 10.26 4,556,584 +0.11(+1.08%)
Mar 24, 2009 10.07 10.32 10.05 10.15 4,229,182 -0.06(-0.63%)
Mar 23, 2009 9.950 10.22 9.888 10.22 7,178,816 +0.94(+10.12%)
Mar 20, 2009 9.483 9.611 9.187 9.277 6,605,783 -0.28(-2.89%)
Mar 19, 2009 9.386 9.592 9.290 9.553 4,344,298 +0.21(+2.30%)
Mar 18, 2009 9.290 9.605 9.187 9.339 5,565,278 +0.07(+0.74%)
Mar 17, 2009 8.936 9.270 8.807 9.270 3,955,027 +0.42(+4.80%)
Mar 16, 2009 9.090 9.161 8.846 8.846 3,369,479 -0.15(-1.64%)
Mar 13, 2009 8.904 9.090 8.865 8.994 0 +0.12(+1.30%)
Mar 12, 2009 8.653 8.930 8.396 8.878 5,692,998 +0.18(+2.07%)
Mar 11, 2009 8.717 8.975 8.608 8.698 5,961,893 +0.06(+0.74%)
Mar 10, 2009 8.171 8.660 8.120 8.634 7,326,067 +0.64(+7.96%)
Mar 09, 2009 8.036 8.345 7.940 7.997 6,695,338 -0.14(-1.66%)
Mar 06, 2009 8.010 8.415 7.727 8.132 0 +0.07(+0.88%)
Mar 05, 2009 8.345 8.505 8.042 8.062 10,769,062 -0.50(-5.79%)
Mar 04, 2009 8.306 8.717 8.184 8.557 6,039,252 +0.41(+4.97%)
Mar 02, 2009 8.743 8.807 8.107 8.152 6,648,024 -0.77(-8.58%)
Feb 27, 2009 8.936 9.161 8.872 8.917 0 -0.22(-2.39%)
Feb 26, 2009 9.540 9.618 9.090 9.135 7,441,398 -0.29(-3.07%)
Feb 25, 2009 9.399 9.592 9.193 9.425 7,305,816 -0.16(-1.68%)
Feb 24, 2009 9.283 9.670 9.200 9.585 5,889,384 +0.41(+4.41%)
Feb 23, 2009 9.855 9.926 9.148 9.180 7,378,671 -0.58(-5.93%)
Feb 20, 2009 9.849 9.933 9.624 9.759 7,954,197 -0.24(-2.44%)
Feb 19, 2009 10.35 10.41 9.965 10.00 8,788,028 -0.32(-3.05%)
Feb 18, 2009 10.29 11.07 10.20 10.32 16,654,455 -1.03(-9.07%)
Feb 17, 2009 11.36 11.56 11.09 11.35 8,312,885 -0.53(-4.44%)
Feb 13, 2009 11.94 12.21 11.81 11.87 4,709,328 -0.10(-0.86%)
Feb 12, 2009 11.63 11.98 11.55 11.98 6,889,684 +0.17(+1.41%)
Feb 11, 2009 11.89 11.93 11.64 11.81 4,877,561 +0.07(+0.60%)
Feb 10, 2009 12.17 12.27 11.66 11.74 5,866,115 -0.50(-4.10%)
Feb 09, 2009 12.30 12.48 12.02 12.24 5,199,586 -0.17(-1.35%)
Feb 06, 2009 12.27 12.66 12.27 12.41 4,759,176 -0.01(-0.10%)
Feb 05, 2009 11.72 12.44 11.49 12.42 9,684,253 +0.54(+4.55%)
Feb 04, 2009 11.74 12.18 11.70 11.88 4,300,605 +0.17(+1.48%)
Feb 03, 2009 11.59 11.76 11.41 11.71 5,349,213 +0.12(+1.00%)
Feb 02, 2009 11.44 11.72 11.42 11.59 5,931,156 -0.03(-0.28%)
Jan 30, 2009 11.98 12.09 11.55 11.62 0 -0.31(-2.64%)
Jan 29, 2009 12.07 12.12 11.85 11.94 5,099,969 -0.25(-2.06%)
Jan 28, 2009 12.16 12.45 12.04 12.19 8,314,899 +0.17(+1.39%)
Jan 27, 2009 12.16 12.27 11.76 12.02 7,358,627 -0.13(-1.11%)
Jan 26, 2009 12.02 12.45 11.96 12.16 6,451,047 +0.17(+1.45%)
Jan 23, 2009 11.94 12.25 11.58 11.98 6,907,478 -0.17(-1.38%)
Jan 22, 2009 12.16 12.34 11.86 12.15 6,466,621 -0.23(-1.87%)
Jan 21, 2009 12.09 12.41 11.94 12.38 6,277,170 +0.46(+3.83%)
Jan 20, 2009 12.86 12.88 11.86 11.93 8,386,595 -2.86(-19.35%)
Jan 19, 2009 24.43 27.00 11.89 14.79 21,776 +2.24(+17.89%)
Jan 16, 2009 12.52 12.84 12.14 12.54 7,990,994 +0.25(+2.04%)
Jan 15, 2009 11.87 12.43 11.69 12.29 10,202,811 +0.43(+3.63%)
Jan 14, 2009 11.83 12.02 11.60 11.86 10,179,398 -0.39(-3.20%)
Jan 13, 2009 11.70 12.45 11.70 12.25 10,127,564 +0.35(+2.92%)
Jan 12, 2009 12.12 12.29 11.81 11.91 9,603,665 +0.00(+0.00%)
Jan 09, 2009 11.77 12.17 11.58 11.91 7,696,128 +0.11(+0.93%)
Jan 08, 2009 11.67 11.88 11.44 11.80 6,946,183 +0.08(+0.66%)
Jan 07, 2009 11.48 11.87 11.37 11.72 11,097,717 +0.06(+0.55%)
Jan 06, 2009 10.99 12.03 10.86 11.66 13,167,276 +0.86(+7.98%)
Jan 05, 2009 10.36 10.99 10.29 10.79 7,979,124 +0.35(+3.39%)
Jan 02, 2009 10.03 10.48 9.971 10.44 0 +0.39(+3.90%)
Jan 01, 2009 9.592 10.18 9.592 10.05 0 +0.00(+0.00%)
Dec 31, 2008 9.592 10.18 9.592 10.05 7,137,684 +0.48(+5.04%)
Dec 30, 2008 9.708 9.733 9.566 9.566 11,297,395 -0.07(-0.73%)
Dec 29, 2008 9.939 9.945 9.489 9.637 5,560,501 -0.30(-2.98%)
Dec 26, 2008 10.03 10.11 9.888 9.933 4,696,549 -0.08(-0.83%)
Dec 24, 2008 10.03 10.11 9.952 10.02 1,446,548 -0.03(-0.26%)
Dec 23, 2008 10.31 10.31 9.868 10.04 4,693,833 -0.12(-1.20%)
Dec 22, 2008 10.48 10.48 9.958 10.16 6,380,202 -0.30(-2.89%)
Dec 19, 2008 10.45 10.80 10.36 10.47 23,019,322 +0.00(+0.00%)
Dec 18, 2008 10.56 10.75 10.33 10.47 17,412,006 -0.03(-0.31%)
Dec 17, 2008 10.41 10.61 10.27 10.50 13,980,039 +0.01(+0.06%)
Dec 16, 2008 10.55 10.90 10.38 10.49 10,282,551 -0.10(-0.97%)
Dec 15, 2008 11.19 11.25 10.44 10.59 6,925,890 -0.59(-5.23%)
Dec 12, 2008 11.25 11.33 10.70 11.18 0 -0.48(-4.08%)
Dec 11, 2008 11.46 11.84 11.36 11.66 9,316,771 -0.04(-0.33%)
Dec 10, 2008 11.59 11.72 11.15 11.69 13,423,223 +0.17(+1.45%)
Dec 09, 2008 10.94 11.64 10.72 11.53 14,590,831 +0.44(+4.00%)
Dec 08, 2008 11.36 11.61 10.97 11.08 8,698,753 -0.01(-0.12%)
Dec 05, 2008 11.16 11.24 10.52 11.10 7,463,868 -0.16(-1.43%)
Dec 04, 2008 11.49 11.82 11.08 11.26 3,855,538 -0.44(-3.79%)
Dec 03, 2008 11.10 11.77 10.92 11.70 4,840,665 +0.36(+3.17%)
Dec 02, 2008 11.27 11.57 10.90 11.34 4,635,275 +0.24(+2.20%)
Dec 01, 2008 11.84 11.84 11.08 11.10 4,283,839 -1.01(-8.34%)
Nov 28, 2008 11.96 12.12 11.85 12.11 1,478,937 +0.09(+0.75%)
Nov 26, 2008 11.58 12.05 11.34 12.02 5,080,945 +0.09(+0.75%)
Nov 25, 2008 12.47 12.47 11.64 11.93 7,058,066 -0.04(-0.32%)
Nov 24, 2008 11.25 12.35 11.04 11.96 5,559,158 +0.85(+7.63%)
Nov 21, 2008 10.64 11.14 10.14 11.12 4,877,801 +0.70(+6.73%)
Nov 20, 2008 10.90 11.46 10.35 10.41 5,207,113 -0.93(-8.16%)
Nov 19, 2008 12.14 12.45 11.33 11.34 4,114,041 -0.87(-7.16%)
Nov 18, 2008 12.36 12.52 11.70 12.21 4,692,185 -0.08(-0.63%)
Nov 17, 2008 12.73 12.90 12.02 12.29 7,289,168 -1.05(-7.86%)
Nov 14, 2008 13.20 14.39 12.68 13.34 0 -0.14(-1.05%)
Nov 13, 2008 12.42 13.56 11.60 13.48 6,125,103 +1.03(+8.26%)
Nov 12, 2008 13.21 13.24 12.36 12.45 3,984,227 -1.01(-7.50%)
Nov 11, 2008 13.77 13.95 13.20 13.46 3,383,925 -0.50(-3.55%)
Nov 10, 2008 14.27 14.60 13.74 13.96 3,674,532 -0.08(-0.60%)
Nov 07, 2008 13.82 14.41 13.67 14.04 4,268,702 +0.26(+1.91%)
Nov 06, 2008 14.79 15.02 13.70 13.78 4,942,581 -1.18(-7.87%)
Nov 05, 2008 15.57 15.82 14.94 14.95 3,341,665 -0.89(-5.60%)
Nov 04, 2008 15.09 16.12 15.07 15.84 4,999,913 +1.05(+7.13%)
Nov 03, 2008 14.23 14.92 14.17 14.79 3,483,158 +0.52(+3.65%)
Oct 31, 2008 14.23 14.90 14.01 14.27 6,612,478 -0.22(-1.51%)
Oct 30, 2008 14.14 14.55 13.99 14.48 3,846,451 +0.79(+5.77%)
Oct 29, 2008 13.67 14.40 13.26 13.69 5,635,175 +0.10(+0.71%)
Oct 28, 2008 12.42 13.60 12.18 13.60 5,304,288 +1.43(+11.79%)
Oct 27, 2008 12.50 12.79 12.05 12.16 4,895,348 -0.53(-4.20%)
Oct 24, 2008 12.42 13.10 12.15 12.70 5,289,299 -0.62(-4.68%)
Oct 23, 2008 13.73 13.77 12.70 13.32 7,143,869 -0.33(-2.45%)
Oct 22, 2008 14.54 14.54 13.20 13.65 4,826,673 -0.96(-6.56%)
Oct 21, 2008 15.06 15.39 14.54 14.61 3,465,075 -0.72(-4.70%)
Oct 20, 2008 14.70 15.33 14.36 15.33 2,814,580 +0.80(+5.48%)
Oct 17, 2008 14.70 15.20 14.18 14.54 0 -0.39(-2.63%)
Oct 16, 2008 14.20 14.99 13.22 14.93 5,867,075 +0.69(+4.83%)
Oct 15, 2008 15.63 15.67 14.12 14.24 4,739,693 -1.58(-10.00%)
Oct 14, 2008 17.04 17.67 15.42 15.82 5,593,288 -0.64(-3.87%)
Oct 13, 2008 15.06 16.46 14.79 16.46 4,610,692 +2.01(+13.88%)
Oct 10, 2008 14.01 15.20 13.28 14.45 9,127,063 -0.18(-1.23%)
Oct 09, 2008 16.07 16.52 14.56 14.63 7,208,641 -1.43(-8.89%)
Oct 08, 2008 15.78 16.71 15.66 16.06 5,117,753 -0.08(-0.52%)
Oct 07, 2008 17.52 17.68 16.11 16.14 6,015,256 -1.21(-6.97%)
Oct 06, 2008 17.87 17.87 16.53 17.35 7,038,948 -0.83(-4.56%)
Oct 03, 2008 18.31 18.83 18.18 18.18 0 +0.09(+0.50%)
Oct 02, 2008 18.85 18.90 18.03 18.09 5,056,043 -0.98(-5.16%)
Oct 01, 2008 18.76 19.24 18.53 19.07 4,059,432 +0.01(+0.03%)
Sep 30, 2008 18.89 19.35 18.47 19.07 6,457,248 +0.29(+1.54%)
Sep 29, 2008 19.52 19.67 18.41 18.78 7,889,540 -1.11(-5.56%)
Sep 26, 2008 19.79 19.92 19.38 19.88 0 +0.10(+0.49%)
Sep 25, 2008 19.88 19.97 19.65 19.79 7,335,145 +0.03(+0.13%)
Sep 24, 2008 19.78 19.97 19.49 19.76 4,680,180 -0.08(-0.39%)
Sep 23, 2008 20.10 20.30 19.63 19.84 4,775,524 -0.17(-0.84%)
Sep 22, 2008 21.07 21.07 19.94 20.01 4,323,535 -1.15(-5.44%)
Sep 19, 2008 20.58 21.22 20.37 21.16 0 +0.99(+4.91%)
Sep 18, 2008 19.29 20.22 18.90 20.17 5,818,878 +1.04(+5.45%)
Sep 17, 2008 19.67 19.74 19.03 19.13 5,866,218 -0.94(-4.71%)
Sep 16, 2008 19.60 20.25 18.98 20.07 4,319,936 +0.25(+1.26%)
Sep 15, 2008 20.15 20.48 19.80 19.82 3,457,498 -0.78(-3.81%)
Sep 12, 2008 20.42 20.64 20.28 20.60 3,410,087 +0.07(+0.34%)
Sep 11, 2008 20.25 20.57 20.00 20.53 4,128,420 +0.03(+0.16%)
Sep 10, 2008 20.77 20.86 20.44 20.50 4,011,178 -0.11(-0.53%)
Sep 09, 2008 21.32 21.32 20.61 20.61 2,906,015 -0.58(-2.76%)
Sep 08, 2008 21.46 21.55 20.94 21.20 3,389,181 +0.12(+0.55%)
Sep 05, 2008 20.57 21.16 20.41 21.08 0 +0.39(+1.90%)
Sep 04, 2008 21.55 21.56 20.66 20.69 4,068,401 -1.05(-4.82%)
Sep 03, 2008 22.08 22.18 21.45 21.74 4,289,991 -0.44(-1.97%)
Sep 02, 2008 22.56 22.95 22.04 22.17 3,200,625 -0.17(-0.78%)
Aug 29, 2008 22.68 22.70 22.26 22.35 0 -0.48(-2.11%)
Aug 28, 2008 22.44 22.83 22.37 22.83 2,180,332 +0.50(+2.22%)
Aug 27, 2008 22.30 22.61 21.81 22.33 2,445,360 +0.02(+0.09%)
Aug 26, 2008 22.28 22.40 22.06 22.31 2,589,293 -0.05(-0.20%)
Aug 25, 2008 22.57 22.74 22.33 22.36 2,924,496 -0.39(-1.70%)
Aug 22, 2008 22.33 22.79 22.33 22.75 0 +0.48(+2.17%)
Aug 21, 2008 22.06 22.40 22.06 22.26 3,244,484 -0.11(-0.49%)
Aug 20, 2008 22.67 22.71 22.19 22.37 3,089,476 -0.29(-1.28%)
Aug 19, 2008 22.91 22.99 22.57 22.66 3,670,719 -0.34(-1.48%)
Aug 18, 2008 23.40 23.40 22.86 23.00 4,675,175 -0.38(-1.62%)
Aug 15, 2008 23.59 23.66 23.14 23.38 0 +0.12(+0.52%)
Aug 14, 2008 23.28 23.57 22.91 23.26 4,845,708 -0.24(-1.01%)
Aug 13, 2008 23.65 23.83 23.08 23.50 3,242,182 -0.27(-1.14%)
Aug 12, 2008 23.63 23.83 23.61 23.77 3,375,973 -0.02(-0.08%)
Aug 11, 2008 23.84 23.95 23.59 23.79 2,937,627 +0.00(+0.00%)
Aug 08, 2008 23.30 23.95 23.28 23.79 3,852,726 +0.46(+1.96%)
Aug 07, 2008 23.43 23.75 23.32 23.33 3,016,912 -0.22(-0.96%)
Aug 06, 2008 23.07 23.56 22.97 23.56 2,952,789 +0.35(+1.52%)
Aug 05, 2008 22.95 23.31 22.82 23.20 3,809,758 +0.48(+2.12%)
Aug 04, 2008 22.98 23.12 22.69 22.72 2,637,879 -0.33(-1.45%)
Aug 01, 2008 23.23 23.32 22.67 23.05 3,869,636 -0.13(-0.55%)
Jul 31, 2008 23.47 23.57 23.16 23.18 3,015,192 -0.42(-1.77%)
Jul 30, 2008 23.30 23.74 23.21 23.60 2,630,957 +0.37(+1.61%)
Jul 29, 2008 23.23 23.40 22.81 23.23 3,058,624 +0.19(+0.84%)
Jul 28, 2008 23.26 23.41 23.03 23.03 3,633,717 -0.24(-1.05%)
Jul 25, 2008 23.03 23.32 23.01 23.28 3,913,331 +0.33(+1.46%)
Jul 24, 2008 23.06 23.24 22.82 22.94 4,130,887 -0.20(-0.86%)
Jul 23, 2008 22.66 23.20 22.58 23.14 4,365,353 +0.56(+2.48%)
Jul 22, 2008 22.51 22.60 22.21 22.58 4,085,636 -0.13(-0.57%)
Jul 21, 2008 23.00 23.00 22.56 22.71 2,213,417 -0.15(-0.67%)
Jul 18, 2008 22.60 22.91 22.31 22.87 4,189,552 +0.28(+1.22%)
Jul 17, 2008 22.12 22.70 22.12 22.59 4,787,301 +0.01(+0.06%)
Jul 16, 2008 22.31 22.78 22.29 22.58 4,604,907 +0.19(+0.83%)
Jul 15, 2008 22.33 22.66 22.21 22.39 4,825,434 -0.20(-0.88%)
Jul 14, 2008 23.18 23.18 22.51 22.59 3,204,121 -0.35(-1.54%)
Jul 11, 2008 22.52 23.24 22.27 22.94 3,763,587 +0.21(+0.90%)
Jul 10, 2008 22.64 22.82 22.41 22.74 3,809,354 +0.18(+0.80%)
Jul 09, 2008 23.21 23.25 22.56 22.56 3,233,054 -0.54(-2.34%)
Jul 08, 2008 22.51 23.16 22.47 23.10 5,206,055 +0.55(+2.45%)
Jul 07, 2008 22.38 22.96 22.20 22.55 6,377,401 +0.22(+0.98%)
Jul 04, 2008 22.84 22.94 22.24 22.33 6,013,389 +0.00(+0.00%)
Jul 03, 2008 22.84 22.94 22.24 22.33 6,013,389 -0.40(-1.78%)
Jul 02, 2008 22.91 23.19 22.68 22.73 4,108,640 -0.14(-0.59%)
Jul 01, 2008 22.53 23.00 22.45 22.87 5,029,861 +0.02(+0.08%)
Jun 30, 2008 22.95 23.14 22.73 22.85 4,611,993 -0.03(-0.14%)
Jun 27, 2008 22.89 23.12 22.75 22.88 5,580,201 -0.07(-0.31%)
Jun 26, 2008 23.51 23.55 22.84 22.95 4,247,177 -0.80(-3.36%)
Jun 25, 2008 23.08 23.97 23.08 23.75 3,965,109 +0.20(+0.85%)
Jun 24, 2008 23.74 23.82 23.26 23.55 4,508,822 -0.29(-1.21%)
Jun 23, 2008 24.21 24.31 23.82 23.84 4,756,121 -0.31(-1.30%)
Jun 20, 2008 24.13 24.28 23.79 24.15 6,708,782 -0.21(-0.87%)
Jun 19, 2008 24.06 24.43 23.96 24.37 4,031,902 +0.33(+1.39%)
Jun 18, 2008 23.85 24.16 23.78 24.03 4,110,963 -0.02(-0.08%)
Jun 17, 2008 24.10 24.29 23.66 24.05 5,283,858 +0.04(+0.16%)
Jun 16, 2008 23.79 24.26 23.48 24.01 7,371,091 +0.03(+0.11%)
Jun 13, 2008 23.75 23.99 23.53 23.99 3,379,947 +0.27(+1.14%)
Jun 12, 2008 23.38 24.10 23.38 23.72 3,882,251 +0.41(+1.77%)
Jun 11, 2008 23.23 23.68 23.23 23.30 2,933,634 -0.32(-1.36%)
Jun 10, 2008 23.66 23.73 23.36 23.63 2,677,032 -0.11(-0.46%)
Jun 09, 2008 23.54 23.82 23.30 23.74 4,145,904 +0.26(+1.12%)
Jun 06, 2008 24.01 24.03 23.41 23.47 3,945,807 -0.73(-3.03%)
Jun 05, 2008 23.82 24.27 23.74 24.20 3,222,695 +0.42(+1.78%)
Jun 04, 2008 23.69 24.02 23.52 23.78 5,292,234 +0.07(+0.30%)
Jun 03, 2008 23.84 24.08 23.54 23.71 3,940,774 -0.01(-0.05%)
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.