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

Hudson City Bancorp (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 (%)
Jan 30, 2009 11.99 12.27 11.46 11.60 11,304,206 -0.39(-3.25%)
Jan 29, 2009 12.44 12.50 11.93 11.99 11,692,715 -0.54(-4.31%)
Jan 28, 2009 12.93 12.94 12.27 12.53 13,910,769 +0.21(+1.70%)
Jan 27, 2009 11.90 12.37 11.75 12.32 12,126,171 +0.56(+4.76%)
Jan 26, 2009 12.26 12.41 11.71 11.76 11,800,869 -0.27(-2.24%)
Jan 23, 2009 11.80 12.33 11.74 12.03 13,525,798 +0.06(+0.50%)
Jan 22, 2009 12.79 13.06 11.97 11.97 13,890,913 -1.09(-8.35%)
Jan 21, 2009 12.96 13.06 11.64 13.06 22,657,232 +0.82(+6.70%)
Jan 20, 2009 13.21 13.47 12.24 12.24 11,695,531 -1.05(-7.90%)
Jan 16, 2009 13.31 13.42 13.07 13.29 9,943,468 +0.13(+0.99%)
Jan 15, 2009 13.15 13.44 12.88 13.16 11,096,153 -0.02(-0.15%)
Jan 14, 2009 13.70 13.84 13.17 13.18 8,907,838 -0.87(-6.19%)
Jan 13, 2009 13.85 14.13 13.66 14.05 8,728,842 +0.24(+1.74%)
Jan 12, 2009 14.25 14.27 13.69 13.81 10,464,145 -0.40(-2.81%)
Jan 09, 2009 14.87 14.87 14.21 14.21 6,727,911 -0.42(-2.87%)
Jan 08, 2009 14.71 14.88 14.51 14.63 6,613,882 -0.17(-1.15%)
Jan 07, 2009 15.13 15.28 14.78 14.80 5,752,275 -0.49(-3.20%)
Jan 06, 2009 14.98 15.40 14.95 15.29 6,819,134 +0.22(+1.46%)
Jan 05, 2009 15.15 15.18 14.92 15.07 6,497,496 -0.15(-0.99%)
Jan 02, 2009 15.79 15.89 15.08 15.22 4,818,288 -0.74(-4.64%)
Dec 31, 2008 15.12 16.00 15.12 15.96 4,691,841 +0.71(+4.66%)
Dec 30, 2008 14.62 15.26 14.62 15.25 3,090,585 +0.56(+3.81%)
Dec 29, 2008 14.85 14.86 14.50 14.69 2,848,789 -0.22(-1.48%)
Dec 26, 2008 15.00 15.14 14.79 14.91 1,210,903 -0.07(-0.47%)
Dec 24, 2008 14.84 15.05 14.84 14.98 1,163,937 +0.21(+1.42%)
Dec 23, 2008 15.04 15.16 14.76 14.77 2,855,921 -0.21(-1.40%)
Dec 22, 2008 14.98 15.18 14.75 14.98 3,926,724 +0.10(+0.67%)
Dec 19, 2008 15.50 15.72 14.86 14.88 9,203,130 -0.61(-3.94%)
Dec 18, 2008 16.14 16.27 15.32 15.49 5,621,528 -0.53(-3.31%)
Dec 17, 2008 16.20 16.32 15.86 16.02 5,097,904 -0.28(-1.72%)
Dec 16, 2008 15.00 16.30 15.00 16.30 7,636,187 +1.33(+8.88%)
Dec 15, 2008 15.15 15.15 14.60 14.97 5,148,696 -0.03(-0.20%)
Dec 12, 2008 14.24 15.00 14.09 15.00 7,380,850 +0.50(+3.45%)
Dec 11, 2008 15.02 15.07 14.39 14.50 10,443,524 -0.99(-6.39%)
Dec 10, 2008 15.64 15.67 15.28 15.49 6,245,611 +0.21(+1.37%)
Dec 09, 2008 15.72 15.82 15.17 15.28 8,918,402 -0.49(-3.11%)
Dec 08, 2008 15.80 16.15 15.49 15.77 7,180,913 +0.13(+0.83%)
Dec 05, 2008 14.67 15.71 14.65 15.64 8,358,873 +0.68(+4.55%)
Dec 04, 2008 15.26 15.68 14.86 14.96 6,910,273 -0.63(-4.04%)
Dec 03, 2008 14.83 15.66 14.50 15.59 11,572,059 +0.38(+2.50%)
Dec 02, 2008 14.78 15.22 14.27 15.21 8,839,304 +0.85(+5.92%)
Dec 01, 2008 16.41 16.50 14.35 14.36 10,744,400 -2.34(-14.01%)
Nov 28, 2008 16.43 16.72 16.15 16.70 2,388,455 +0.31(+1.89%)
Nov 26, 2008 16.29 16.75 16.09 16.39 8,598,056 +0.26(+1.61%)
Nov 25, 2008 17.14 17.18 16.13 16.13 19,736,972 -0.88(-5.17%)
Nov 24, 2008 16.60 17.25 16.19 17.01 11,839,089 +0.60(+3.66%)
Nov 21, 2008 16.04 16.54 15.01 16.41 14,865,175 +0.66(+4.19%)
Nov 20, 2008 16.10 16.73 15.62 15.75 12,380,849 -0.41(-2.54%)
Nov 19, 2008 17.36 17.45 16.13 16.16 7,348,163 -1.22(-7.02%)
Nov 18, 2008 17.35 17.60 16.55 17.38 8,239,911 +0.10(+0.58%)
Nov 17, 2008 17.38 17.82 17.08 17.28 5,868,836 -0.23(-1.31%)
Nov 14, 2008 18.21 18.65 17.47 17.51 9,838,907 -0.98(-5.30%)
Nov 13, 2008 17.04 18.55 16.53 18.49 11,895,689 +1.48(+8.70%)
Nov 12, 2008 17.39 17.70 16.98 17.01 8,347,892 -0.52(-2.97%)
Nov 11, 2008 17.63 17.95 17.26 17.53 5,510,263 -0.08(-0.45%)
Nov 10, 2008 17.92 17.97 17.45 17.61 4,168,356 -0.04(-0.23%)
Nov 07, 2008 17.38 17.66 16.99 17.65 5,635,434 +0.50(+2.92%)
Nov 06, 2008 17.65 18.03 17.07 17.15 7,352,377 -0.86(-4.78%)
Nov 05, 2008 18.61 18.76 17.93 18.01 6,559,402 -0.86(-4.56%)
Nov 04, 2008 18.70 18.93 18.07 18.87 6,960,215 +0.40(+2.17%)
Nov 03, 2008 18.46 18.79 18.30 18.47 6,191,538 -0.34(-1.81%)
Oct 31, 2008 18.37 18.84 18.17 18.81 8,592,423 +0.43(+2.34%)
Oct 30, 2008 17.87 18.38 17.76 18.38 8,683,817 +1.05(+6.06%)
Oct 29, 2008 17.58 18.02 17.11 17.33 8,005,424 -0.51(-2.86%)
Oct 28, 2008 16.34 17.88 15.95 17.84 8,414,765 +2.13(+13.56%)
Oct 27, 2008 15.80 16.57 15.64 15.71 6,714,327 -0.32(-2.00%)
Oct 24, 2008 16.00 16.65 15.96 16.03 8,836,910 -0.89(-5.26%)
Oct 23, 2008 17.08 17.30 16.13 16.92 7,525,815 -0.18(-1.05%)
Oct 22, 2008 17.25 18.09 16.83 17.10 10,359,368 -0.21(-1.21%)
Oct 21, 2008 17.36 17.80 17.21 17.31 7,289,969 -0.06(-0.35%)
Oct 20, 2008 17.61 17.65 16.80 17.37 8,645,709 +0.03(+0.17%)
Oct 17, 2008 17.33 18.00 17.15 17.34 10,104,199 -0.11(-0.63%)
Oct 16, 2008 17.04 17.52 15.90 17.45 9,038,622 +0.75(+4.49%)
Oct 15, 2008 15.73 17.60 15.73 16.70 13,206,462 +0.63(+3.92%)
Oct 14, 2008 16.19 16.45 15.09 16.07 13,236,763 +0.27(+1.71%)
Oct 13, 2008 15.98 16.13 14.76 15.80 10,269,688 +0.48(+3.13%)
Oct 10, 2008 14.63 15.79 14.00 15.32 15,613,389 +0.00(+0.00%)
Oct 09, 2008 16.10 16.55 15.32 15.32 13,463,386 -0.73(-4.55%)
Oct 08, 2008 16.68 16.82 15.87 16.05 8,194,829 -0.45(-2.73%)
Oct 07, 2008 18.05 18.50 16.50 16.50 9,200,846 -2.04(-11.00%)
Oct 06, 2008 18.36 18.99 18.03 18.54 7,376,444 +0.09(+0.49%)
Oct 03, 2008 18.51 19.41 18.05 18.45 6,883,689 +0.23(+1.26%)
Oct 02, 2008 18.73 18.77 18.22 18.22 4,379,387 -0.27(-1.46%)
Oct 01, 2008 18.37 19.03 18.28 18.49 5,306,816 +0.04(+0.22%)
Sep 30, 2008 17.74 18.99 17.72 18.45 9,423,762 +1.95(+11.82%)
Sep 29, 2008 19.08 19.10 16.50 16.50 8,095,943 -2.31(-12.28%)
Sep 26, 2008 18.69 19.09 18.11 18.81 7,008,138 +0.21(+1.13%)
Sep 25, 2008 19.02 19.10 18.37 18.60 6,093,567 -0.30(-1.59%)
Sep 24, 2008 18.60 19.02 18.45 18.90 5,999,822 +0.41(+2.22%)
Sep 23, 2008 18.75 19.12 18.39 18.49 7,225,138 -0.03(-0.16%)
Sep 22, 2008 19.55 19.64 18.50 18.52 5,853,759 -1.14(-5.80%)
Sep 19, 2008 25.05 25.05 18.83 19.66 15,098,392 -0.76(-3.72%)
Sep 18, 2008 19.12 20.97 18.71 20.42 25,640,296 +1.79(+9.61%)
Sep 17, 2008 19.19 19.53 18.35 18.63 18,843,004 -0.60(-3.12%)
Sep 16, 2008 18.57 20.00 17.75 19.23 21,618,164 +0.43(+2.29%)
Sep 15, 2008 18.27 19.42 18.27 18.80 16,147,357 -0.41(-2.13%)
Sep 12, 2008 18.75 19.32 18.63 19.21 11,384,387 +0.22(+1.16%)
Sep 11, 2008 17.98 19.00 17.92 18.99 13,428,501 +0.83(+4.57%)
Sep 10, 2008 18.19 18.47 17.59 18.16 11,597,395 +0.05(+0.28%)
Sep 09, 2008 18.64 18.85 18.05 18.11 15,099,587 -0.56(-3.00%)
Sep 08, 2008 18.91 19.15 18.15 18.67 15,664,217 +0.29(+1.58%)
Sep 05, 2008 17.69 18.42 17.67 18.38 11,318,213 +0.52(+2.91%)
Sep 04, 2008 18.43 18.60 17.85 17.86 8,069,345 -0.78(-4.18%)
Sep 03, 2008 18.50 18.73 18.35 18.64 8,610,601 +0.14(+0.76%)
Sep 02, 2008 18.77 18.83 18.30 18.50 9,010,720 +0.06(+0.33%)
Aug 29, 2008 18.39 18.64 18.32 18.44 5,472,433 -0.06(-0.32%)
Aug 28, 2008 17.99 18.50 17.94 18.50 7,739,546 +0.59(+3.29%)
Aug 27, 2008 17.60 18.00 17.59 17.91 6,822,627 +0.19(+1.07%)
Aug 26, 2008 17.58 17.87 17.47 17.72 8,996,706 +0.14(+0.80%)
Aug 25, 2008 17.97 18.00 17.57 17.58 6,512,372 -0.43(-2.39%)
Aug 22, 2008 18.01 18.06 17.66 18.01 8,522,795 +0.23(+1.29%)
Aug 21, 2008 17.86 17.91 17.64 17.78 7,035,647 -0.14(-0.78%)
Aug 20, 2008 17.85 17.97 17.54 17.92 10,061,877 -0.05(-0.28%)
Aug 19, 2008 18.05 18.26 17.85 17.97 6,481,663 -0.22(-1.21%)
Aug 18, 2008 18.80 18.85 18.15 18.19 8,366,287 -0.51(-2.73%)
Aug 15, 2008 18.84 19.10 18.63 18.70 7,902,092 +0.02(+0.11%)
Aug 14, 2008 18.42 18.88 18.42 18.68 8,443,370 +0.10(+0.54%)
Aug 13, 2008 18.68 18.85 18.32 18.58 10,147,430 -0.06(-0.32%)
Aug 12, 2008 18.71 19.19 18.52 18.64 10,522,071 -0.47(-2.46%)
Aug 11, 2008 18.61 19.25 18.33 19.11 8,323,773 +0.35(+1.87%)
Aug 08, 2008 18.09 18.84 17.97 18.76 9,692,871 +0.80(+4.45%)
Aug 07, 2008 18.03 18.45 17.79 17.96 10,118,423 -0.23(-1.26%)
Aug 06, 2008 18.30 18.51 17.97 18.19 8,450,084 -0.09(-0.49%)
Aug 05, 2008 18.14 18.35 17.95 18.28 9,245,406 +0.45(+2.52%)
Aug 04, 2008 18.03 18.30 17.68 17.83 7,739,702 -0.51(-2.78%)
Aug 01, 2008 18.41 18.47 18.03 18.34 7,146,895 +0.08(+0.44%)
Jul 31, 2008 17.84 18.58 17.70 18.26 9,871,223 +0.20(+1.11%)
Jul 30, 2008 17.71 18.38 17.66 18.06 8,470,353 +0.45(+2.56%)
Jul 29, 2008 17.61 17.61 16.83 17.61 11,253,202 +0.85(+5.07%)
Jul 28, 2008 16.97 17.44 16.67 16.76 8,963,295 -0.33(-1.93%)
Jul 25, 2008 17.23 17.85 16.89 17.09 10,981,786 +0.04(+0.23%)
Jul 24, 2008 17.91 18.00 16.95 17.05 11,075,070 -1.40(-7.59%)
Jul 23, 2008 19.19 19.43 18.14 18.45 12,113,301 -0.58(-3.05%)
Jul 22, 2008 17.98 19.15 17.46 19.03 10,720,887 +1.05(+5.84%)
Jul 21, 2008 18.44 18.60 17.94 17.98 7,639,778 -0.41(-2.23%)
Jul 18, 2008 18.30 18.40 17.70 18.39 9,339,765 +0.19(+1.04%)
Jul 17, 2008 18.22 18.67 17.30 18.20 14,484,353 +0.27(+1.51%)
Jul 16, 2008 16.38 17.94 16.27 17.93 11,388,498 +1.88(+11.71%)
Jul 15, 2008 16.49 16.77 15.55 16.05 15,895,707 -0.53(-3.20%)
Jul 14, 2008 18.10 18.11 16.55 16.58 13,902,962 -1.23(-6.91%)
Jul 11, 2008 17.09 18.00 17.06 17.81 14,004,586 +0.33(+1.89%)
Jul 10, 2008 17.18 17.64 16.95 17.48 8,919,418 +0.44(+2.58%)
Jul 09, 2008 17.39 17.69 16.96 17.04 13,375,928 -0.32(-1.84%)
Jul 08, 2008 16.42 17.38 16.12 17.36 9,895,335 +1.10(+6.77%)
Jul 07, 2008 16.74 17.00 15.90 16.26 10,170,833 -0.36(-2.17%)
Jul 04, 2008 16.76 16.88 16.54 16.62 4,726,482 +0.00(+0.00%)
Jul 03, 2008 16.76 16.88 16.54 16.62 4,726,482 +0.03(+0.18%)
Jul 02, 2008 16.99 17.25 16.55 16.59 7,203,290 -0.37(-2.18%)
Jul 01, 2008 16.52 16.98 16.38 16.96 9,510,548 +0.28(+1.68%)
Jun 30, 2008 16.84 16.97 16.66 16.68 6,782,390 -0.22(-1.30%)
Jun 27, 2008 17.30 17.52 16.72 16.90 13,573,009 -0.49(-2.82%)
Jun 26, 2008 17.56 17.65 17.28 17.39 10,338,721 -0.36(-2.03%)
Jun 25, 2008 17.52 18.08 17.52 17.75 12,487,260 +0.49(+2.84%)
Jun 24, 2008 17.01 17.55 16.94 17.26 8,639,088 +0.09(+0.52%)
Jun 23, 2008 17.51 17.51 16.91 17.17 10,792,667 -0.03(-0.17%)
Jun 20, 2008 17.00 17.88 16.51 17.20 12,261,505 +0.19(+1.12%)
Jun 19, 2008 17.04 17.17 16.57 17.01 14,265,995 +0.08(+0.47%)
Jun 18, 2008 16.74 17.16 16.38 16.93 8,893,255 +0.25(+1.50%)
Jun 17, 2008 17.41 17.52 16.68 16.68 5,819,989 -0.50(-2.91%)
Jun 16, 2008 16.35 17.32 16.24 17.18 7,202,326 +0.44(+2.63%)
Jun 13, 2008 16.78 16.82 16.35 16.74 7,257,209 +0.10(+0.60%)
Jun 12, 2008 16.26 16.85 16.15 16.64 9,487,583 +0.55(+3.42%)
Jun 11, 2008 16.53 16.71 16.07 16.09 12,300,776 -0.51(-3.07%)
Jun 10, 2008 16.63 16.83 16.40 16.60 9,834,255 -0.27(-1.60%)
Jun 09, 2008 17.00 17.18 16.64 16.87 6,373,031 -0.17(-1.00%)
Jun 06, 2008 17.27 17.36 17.02 17.04 6,553,379 -0.33(-1.90%)
Jun 05, 2008 17.44 17.52 17.16 17.37 6,550,026 +0.11(+0.64%)
Jun 04, 2008 17.31 17.50 17.14 17.26 5,289,475 -0.22(-1.26%)
Jun 03, 2008 17.87 17.97 17.21 17.48 8,948,806 -0.40(-2.24%)
Jun 02, 2008 17.79 18.02 17.67 17.88 7,323,194 +0.08(+0.45%)
May 30, 2008 17.97 18.03 17.65 17.80 6,383,713 -0.16(-0.89%)
May 29, 2008 17.54 18.20 17.54 17.96 6,021,551 +0.40(+2.28%)
May 28, 2008 17.62 17.66 17.10 17.56 8,914,051 -0.07(-0.40%)
May 27, 2008 17.67 18.03 17.27 17.63 9,367,009 -0.20(-1.12%)
May 26, 2008 18.03 18.04 17.60 17.83 7,638,816 +0.00(+0.00%)
May 23, 2008 18.03 18.04 17.60 17.83 7,638,816 -0.21(-1.16%)
May 22, 2008 17.78 18.30 17.73 18.04 4,900,793 +0.25(+1.41%)
May 21, 2008 18.10 18.16 17.76 17.79 6,729,337 -0.29(-1.60%)
May 20, 2008 18.10 18.19 17.87 18.08 5,049,801 -0.18(-0.99%)
May 19, 2008 18.53 18.56 18.23 18.26 4,119,208 -0.21(-1.14%)
May 16, 2008 18.85 18.95 18.35 18.47 4,491,576 -0.42(-2.22%)
May 15, 2008 18.73 18.91 18.63 18.89 7,799,806 +0.21(+1.12%)
May 14, 2008 18.86 18.89 18.63 18.68 6,642,519 -0.06(-0.32%)
May 13, 2008 18.73 18.80 18.48 18.74 5,219,779 +0.08(+0.43%)
May 12, 2008 18.56 18.73 18.46 18.66 5,993,025 +0.07(+0.38%)
May 09, 2008 18.27 18.84 18.27 18.59 5,205,144 +0.11(+0.60%)
May 08, 2008 18.67 18.74 18.38 18.48 7,487,619 +0.01(+0.05%)
May 07, 2008 19.19 19.22 18.45 18.47 8,870,616 -0.68(-3.55%)
May 06, 2008 19.11 19.39 18.99 19.15 10,188,785 +0.08(+0.42%)
May 05, 2008 19.32 19.40 19.01 19.07 5,572,620 -0.34(-1.75%)
May 02, 2008 19.63 19.78 19.28 19.41 10,177,335 -0.17(-0.87%)
May 01, 2008 19.01 19.58 19.01 19.58 7,526,184 +0.45(+2.35%)
Apr 30, 2008 19.43 19.62 19.11 19.13 14,305,708 -0.24(-1.24%)
Apr 29, 2008 19.25 19.42 19.01 19.37 10,006,170 +0.11(+0.57%)
Apr 28, 2008 19.18 19.33 18.92 19.26 7,853,892 +0.15(+0.78%)
Apr 25, 2008 18.95 19.14 18.78 19.11 7,271,375 +0.27(+1.43%)
Apr 24, 2008 18.52 18.95 18.43 18.84 7,039,162 +0.42(+2.28%)
Apr 23, 2008 18.38 18.63 18.25 18.42 10,174,230 +0.15(+0.82%)
Apr 22, 2008 17.75 18.35 17.54 18.27 9,854,990 +0.78(+4.46%)
Apr 21, 2008 18.17 18.17 17.49 17.49 8,010,844 -0.60(-3.32%)
Apr 18, 2008 18.42 18.58 17.96 18.09 10,552,153 +0.08(+0.44%)
Apr 17, 2008 18.00 18.15 17.57 18.01 6,563,656 -0.09(-0.50%)
Apr 16, 2008 17.67 18.13 17.62 18.10 7,977,711 +0.71(+4.08%)
Apr 15, 2008 17.07 17.52 17.01 17.39 10,199,099 +0.40(+2.35%)
Apr 14, 2008 17.37 17.50 16.94 16.99 9,782,185 -0.49(-2.80%)
Apr 11, 2008 17.55 17.84 17.33 17.48 7,769,404 -0.14(-0.79%)
Apr 10, 2008 17.83 17.88 17.51 17.62 8,475,654 -0.24(-1.34%)
Apr 09, 2008 17.85 18.03 17.82 17.86 7,787,452 -0.03(-0.17%)
Apr 08, 2008 18.20 18.20 17.79 17.89 9,278,661 -0.27(-1.49%)
Apr 07, 2008 18.51 18.70 18.07 18.16 10,019,025 -0.26(-1.41%)
Apr 04, 2008 18.64 18.69 18.40 18.42 10,081,625 -0.13(-0.70%)
Apr 03, 2008 18.73 18.82 18.46 18.55 10,141,925 -0.11(-0.59%)
Apr 02, 2008 18.78 19.12 18.52 18.66 10,470,985 -0.09(-0.48%)
Apr 01, 2008 18.18 18.75 18.01 18.75 10,194,504 +1.07(+6.05%)
Mar 31, 2008 17.90 18.02 17.60 17.68 6,908,778 -0.07(-0.39%)
Mar 28, 2008 17.85 18.23 17.72 17.75 8,190,718 +0.01(+0.06%)
Mar 27, 2008 17.96 18.13 17.71 17.74 9,661,828 -0.09(-0.50%)
Mar 26, 2008 17.79 18.02 17.56 17.83 9,829,886 -0.43(-2.35%)
Mar 25, 2008 18.29 18.38 17.91 18.26 15,226,297 +0.13(+0.72%)
Mar 24, 2008 18.30 18.65 18.10 18.13 11,160,640 -0.16(-0.87%)
Mar 21, 2008 17.91 18.31 17.44 18.29 15,207,383 +0.00(+0.00%)
Mar 20, 2008 17.91 18.31 17.44 18.29 15,207,383 +0.59(+3.33%)
Mar 19, 2008 17.67 18.10 17.67 17.70 12,463,043 -0.16(-0.90%)
Mar 18, 2008 17.55 17.86 16.99 17.86 12,950,311 +0.85(+5.00%)
Mar 17, 2008 15.77 17.22 15.77 17.01 12,679,730 +0.67(+4.10%)
Mar 14, 2008 16.51 16.71 16.02 16.34 12,674,254 -0.32(-1.92%)
Mar 13, 2008 16.05 16.93 15.96 16.66 19,128,212 +0.45(+2.78%)
Mar 12, 2008 16.35 16.75 16.15 16.21 12,539,114 -0.14(-0.86%)
Mar 11, 2008 15.61 16.35 15.61 16.35 10,885,353 +1.10(+7.21%)
Mar 10, 2008 15.58 15.64 15.17 15.25 8,170,965 -0.20(-1.29%)
Mar 07, 2008 15.24 15.73 15.21 15.45 7,697,733 +0.04(+0.26%)
Mar 06, 2008 15.82 15.87 15.35 15.41 8,656,531 -0.49(-3.08%)
Mar 05, 2008 15.96 16.17 15.69 15.90 6,901,216 -0.06(-0.38%)
Mar 04, 2008 15.96 16.07 15.56 15.96 7,031,787 -0.03(-0.19%)
Mar 03, 2008 15.90 16.11 15.77 15.99 6,636,237 +0.12(+0.76%)
Feb 29, 2008 16.25 16.32 15.77 15.87 7,111,484 -0.53(-3.23%)
Feb 28, 2008 16.66 16.66 16.27 16.40 9,563,126 -0.19(-1.15%)
Feb 27, 2008 16.23 16.85 16.18 16.59 17,423,032 +0.30(+1.84%)
Feb 26, 2008 16.43 16.46 16.14 16.29 8,230,090 -0.07(-0.43%)
Feb 25, 2008 16.34 16.40 15.94 16.36 7,359,348 +0.11(+0.68%)
Feb 22, 2008 15.95 16.25 15.75 16.25 6,525,203 +0.29(+1.82%)
Feb 21, 2008 15.80 16.11 15.74 15.96 9,088,933 +0.27(+1.72%)
Feb 20, 2008 15.28 15.73 15.15 15.69 8,073,711 +0.35(+2.28%)
Feb 19, 2008 15.85 15.86 15.11 15.34 9,032,032 -0.31(-1.98%)
Feb 18, 2008 15.91 15.98 15.43 15.65 13,397,762 +0.00(+0.00%)
Feb 15, 2008 15.91 15.98 15.43 15.65 13,397,762 -0.39(-2.43%)
Feb 14, 2008 16.17 16.27 15.96 16.04 7,501,632 -0.15(-0.93%)
Feb 13, 2008 16.39 16.39 15.98 16.19 5,530,104 -0.03(-0.18%)
Feb 12, 2008 16.15 16.35 15.97 16.22 10,414,843 +0.39(+2.46%)
Feb 11, 2008 15.92 16.05 15.78 15.83 7,476,580 -0.16(-1.00%)
Feb 08, 2008 16.14 16.27 15.81 15.99 9,824,224 -0.17(-1.05%)
Feb 07, 2008 15.94 16.38 15.89 16.16 13,364,708 +0.14(+0.87%)
Feb 06, 2008 16.07 16.30 15.88 16.02 9,639,123 +0.12(+0.75%)
Feb 05, 2008 15.78 16.08 15.66 15.90 9,150,763 -0.20(-1.24%)
Feb 04, 2008 16.38 16.46 15.93 16.10 9,720,785 -0.32(-1.95%)
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.