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

Mead Johnson Nutrition (NY: )

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 (%)
Apr 30, 2010 52.76 53.11 51.59 51.61 1,778,822 -1.97(-3.68%)
Apr 29, 2010 51.70 53.64 51.50 53.58 2,618,062 +3.16(+6.27%)
Apr 28, 2010 49.72 51.06 49.64 50.42 2,606,892 +0.89(+1.80%)
Apr 27, 2010 52.57 52.57 49.46 49.53 3,340,966 -3.00(-5.71%)
Apr 26, 2010 54.14 54.35 52.51 52.53 1,677,762 -1.41(-2.61%)
Apr 23, 2010 52.93 53.99 52.47 53.94 1,494,568 +1.03(+1.95%)
Apr 22, 2010 51.76 52.93 51.36 52.91 1,254,132 +1.15(+2.22%)
Apr 21, 2010 51.77 52.45 51.61 51.76 1,124,213 +0.12(+0.23%)
Apr 20, 2010 51.51 51.73 51.06 51.64 700,108 +0.20(+0.39%)
Apr 19, 2010 51.49 51.54 51.02 51.44 848,955 +0.04(+0.08%)
Apr 16, 2010 51.65 52.25 50.96 51.40 2,063,974 -0.19(-0.37%)
Apr 15, 2010 51.85 52.05 51.52 51.59 1,227,191 -0.50(-0.96%)
Apr 14, 2010 52.31 52.75 51.76 52.09 829,635 -0.23(-0.44%)
Apr 13, 2010 52.20 52.87 51.76 52.32 943,989 +0.07(+0.13%)
Apr 12, 2010 51.97 52.74 51.80 52.25 1,152,997 +0.16(+0.31%)
Apr 09, 2010 51.98 52.15 51.75 52.09 854,040 +0.13(+0.25%)
Apr 08, 2010 51.80 52.01 51.69 51.96 1,467,343 +0.12(+0.23%)
Apr 07, 2010 52.35 52.55 51.81 51.84 749,397 -0.45(-0.86%)
Apr 06, 2010 52.29 52.64 51.59 52.29 1,418,652 -0.35(-0.66%)
Apr 05, 2010 52.95 53.00 52.19 52.64 627,397 -0.26(-0.49%)
Apr 01, 2010 52.30 52.90 52.90 52.90 1,221,500 +0.87(+1.67%)
Mar 31, 2010 52.24 52.67 51.89 52.03 1,069,018 -0.17(-0.33%)
Mar 30, 2010 52.85 52.87 52.19 52.20 1,026,279 -0.15(-0.29%)
Mar 29, 2010 51.98 52.44 51.76 52.35 971,981 +0.52(+1.00%)
Mar 26, 2010 51.76 51.91 51.50 51.83 1,891,420 +0.31(+0.60%)
Mar 25, 2010 52.18 52.40 51.49 51.52 1,641,415 -0.35(-0.67%)
Mar 24, 2010 52.32 52.68 51.74 51.87 1,806,099 -0.46(-0.88%)
Mar 23, 2010 51.44 52.48 50.90 52.33 2,314,685 +0.86(+1.67%)
Mar 22, 2010 51.08 51.54 51.08 51.47 1,373,550 +0.08(+0.16%)
Mar 19, 2010 51.87 52.25 51.08 51.39 1,989,746 -0.34(-0.66%)
Mar 18, 2010 51.40 52.07 51.35 51.73 1,582,351 +0.32(+0.62%)
Mar 17, 2010 51.54 51.55 50.53 51.41 2,075,683 +0.30(+0.59%)
Mar 16, 2010 51.80 51.80 50.93 51.11 2,393,072 -0.66(-1.27%)
Mar 15, 2010 51.64 51.88 51.63 51.77 1,178,900 -0.22(-0.42%)
Mar 12, 2010 51.96 52.29 51.65 51.99 2,053,012 +0.28(+0.54%)
Mar 11, 2010 50.80 51.86 50.75 51.71 2,107,736 +0.77(+1.51%)
Mar 10, 2010 50.61 50.97 50.54 50.94 2,115,098 +0.26(+0.51%)
Mar 09, 2010 49.86 50.85 49.75 50.68 2,872,183 +0.72(+1.44%)
Mar 08, 2010 49.93 50.05 49.30 49.96 2,956,538 +0.05(+0.10%)
Mar 05, 2010 48.86 49.94 48.50 49.91 2,748,354 +1.41(+2.91%)
Mar 04, 2010 48.39 48.51 48.13 48.50 1,744,351 +0.11(+0.23%)
Mar 03, 2010 48.09 48.50 47.79 48.39 1,268,175 +0.39(+0.81%)
Mar 02, 2010 47.83 48.40 47.75 48.00 1,177,376 +0.17(+0.36%)
Mar 01, 2010 47.43 48.24 47.15 47.83 2,360,424 +0.53(+1.12%)
Feb 26, 2010 47.06 47.52 46.66 47.30 1,698,832 +0.42(+0.90%)
Feb 25, 2010 45.96 47.12 45.96 46.88 2,258,136 +0.58(+1.25%)
Feb 24, 2010 46.45 46.85 45.95 46.30 1,498,968 +0.09(+0.19%)
Feb 23, 2010 46.78 46.94 46.00 46.21 1,628,850 -0.47(-1.01%)
Feb 22, 2010 46.76 47.00 46.34 46.68 2,162,873 -0.10(-0.21%)
Feb 19, 2010 46.39 46.78 46.24 46.78 2,863,936 +0.31(+0.67%)
Feb 18, 2010 46.45 46.50 45.78 46.47 2,225,024 +0.04(+0.09%)
Feb 17, 2010 45.42 46.47 45.28 46.43 2,255,449 +1.03(+2.27%)
Feb 16, 2010 45.40 45.48 44.32 45.40 2,090,764 +0.35(+0.78%)
Feb 12, 2010 45.30 45.05 45.05 45.05 2,506,100 -0.25(-0.55%)
Feb 11, 2010 46.47 46.47 45.21 45.30 3,682,050 -1.26(-2.71%)
Feb 10, 2010 46.53 46.85 45.90 46.56 1,379,774 -0.04(-0.09%)
Feb 09, 2010 46.34 47.03 45.91 46.60 1,569,090 +0.55(+1.19%)
Feb 08, 2010 46.17 46.53 45.94 46.05 1,387,783 -0.24(-0.52%)
Feb 05, 2010 46.26 46.48 45.79 46.29 2,568,566 -0.22(-0.47%)
Feb 04, 2010 46.74 46.74 45.89 46.51 3,049,058 -0.49(-1.04%)
Feb 03, 2010 45.95 47.10 45.79 47.00 2,527,530 +1.11(+2.42%)
Feb 02, 2010 46.33 47.08 45.83 45.89 1,990,764 +0.07(+0.16%)
Feb 01, 2010 45.43 46.35 45.25 45.82 2,957,272 +0.59(+1.30%)
Jan 29, 2010 45.76 46.06 45.08 45.23 3,421,443 +0.06(+0.13%)
Jan 28, 2010 44.22 47.86 44.22 45.17 5,412,113 +1.17(+2.66%)
Jan 27, 2010 43.92 44.29 43.50 44.00 2,447,152 -0.15(-0.34%)
Jan 26, 2010 43.52 44.33 43.50 44.15 2,075,109 +0.53(+1.22%)
Jan 25, 2010 44.89 44.96 43.59 43.62 3,243,096 -0.91(-2.04%)
Jan 22, 2010 45.00 45.41 44.30 44.53 2,973,279 -0.59(-1.31%)
Jan 21, 2010 46.31 46.44 45.05 45.12 2,243,507 -0.98(-2.13%)
Jan 20, 2010 46.50 46.82 45.75 46.10 3,592,591 -0.80(-1.71%)
Jan 19, 2010 47.19 47.45 46.61 46.90 1,976,603 +0.09(+0.19%)
Jan 15, 2010 46.56 46.81 46.81 46.81 3,229,800 +0.50(+1.08%)
Jan 14, 2010 46.40 46.65 46.06 46.31 2,008,443 +0.02(+0.04%)
Jan 13, 2010 45.40 46.47 45.27 46.29 2,423,490 +0.80(+1.76%)
Jan 12, 2010 45.54 45.86 45.27 45.49 2,063,398 -0.10(-0.22%)
Jan 11, 2010 45.57 45.66 45.00 45.59 1,390,294 +0.36(+0.80%)
Jan 08, 2010 46.00 46.04 45.02 45.23 2,989,152 -0.73(-1.59%)
Jan 07, 2010 45.26 46.16 45.26 45.96 5,370,249 +0.70(+1.55%)
Jan 06, 2010 44.58 45.28 44.29 45.26 4,554,445 +0.65(+1.46%)
Jan 05, 2010 45.04 45.28 44.15 44.61 5,970,832 -0.38(-0.84%)
Jan 04, 2010 43.89 45.50 43.89 44.99 6,010,410 +1.29(+2.95%)
Dec 31, 2009 44.34 43.70 43.70 43.70 2,354,000 -0.55(-1.24%)
Dec 30, 2009 44.50 44.59 43.69 44.25 2,038,520 -0.33(-0.74%)
Dec 29, 2009 44.97 44.97 44.37 44.58 4,486,369 +0.15(+0.34%)
Dec 28, 2009 43.97 44.49 43.50 44.43 4,458,311 +1.32(+3.06%)
Dec 24, 2009 43.38 43.40 42.72 43.11 1,545,573 -0.16(-0.37%)
Dec 23, 2009 43.05 43.50 42.95 43.27 10,183,046 +0.18(+0.42%)
Dec 22, 2009 42.67 43.20 42.55 43.09 6,203,075 +0.84(+1.99%)
Dec 21, 2009 41.40 43.04 41.40 42.25 7,946,700 +0.75(+1.81%)
Dec 18, 2009 41.42 42.36 41.20 41.50 36,881,620 -0.46(-1.10%)
Dec 17, 2009 42.50 42.54 41.80 41.96 15,732,024 -0.69(-1.62%)
Dec 16, 2009 42.56 42.99 42.37 42.65 9,315,154 -0.20(-0.47%)
Dec 15, 2009 43.19 43.22 42.33 42.85 11,447,293 -0.38(-0.88%)
Dec 14, 2009 43.22 43.49 42.95 43.23 11,127,024 +0.78(+1.84%)
Dec 11, 2009 42.83 42.90 42.35 42.45 3,966,464 +0.04(+0.09%)
Dec 10, 2009 41.59 42.54 41.30 42.41 5,395,148 +0.82(+1.97%)
Dec 09, 2009 41.31 41.88 41.15 41.59 2,681,580 -0.15(-0.36%)
Dec 08, 2009 42.26 42.46 41.31 41.74 5,038,981 -0.51(-1.21%)
Dec 07, 2009 43.85 43.85 42.10 42.25 3,233,958 -1.65(-3.76%)
Dec 04, 2009 43.93 44.19 43.60 43.90 3,049,518 -0.01(-0.02%)
Dec 03, 2009 42.65 44.08 42.45 43.91 3,065,731 +1.46(+3.44%)
Dec 02, 2009 42.05 42.93 42.05 42.45 1,874,640 -0.07(-0.16%)
Dec 01, 2009 44.00 44.27 42.41 42.52 2,001,666 -1.35(-3.08%)
Nov 30, 2009 44.96 44.96 43.74 43.87 2,046,788 -0.57(-1.28%)
Nov 27, 2009 44.43 44.86 43.96 44.44 869,500 -0.50(-1.11%)
Nov 25, 2009 44.30 45.27 44.28 44.94 1,159,626 +0.39(+0.88%)
Nov 24, 2009 44.34 44.80 44.00 44.55 3,007,696 -0.29(-0.65%)
Nov 23, 2009 44.52 45.34 44.28 44.84 2,325,031 +0.53(+1.20%)
Nov 20, 2009 44.64 44.64 43.26 44.31 2,505,371 +0.56(+1.28%)
Nov 19, 2009 43.66 44.16 43.30 43.75 2,913,957 -0.26(-0.59%)
Nov 18, 2009 45.28 45.50 43.35 44.01 2,266,686 -0.34(-0.77%)
Nov 17, 2009 43.68 44.59 43.26 44.35 2,538,746 +1.14(+2.64%)
Nov 16, 2009 44.00 45.06 43.13 43.21 6,274,115 -2.04(-4.51%)
Nov 13, 2009 44.99 45.35 44.86 45.25 526,391 +0.14(+0.31%)
Nov 12, 2009 46.24 46.24 44.79 45.11 844,964 -0.69(-1.51%)
Nov 11, 2009 46.00 46.23 45.31 45.80 572,556 +0.30(+0.66%)
Nov 10, 2009 44.38 45.89 44.26 45.50 1,006,808 +1.52(+3.46%)
Nov 09, 2009 44.10 44.10 43.25 43.98 415,470 -0.02(-0.05%)
Nov 06, 2009 42.66 44.13 42.66 44.00 304,873 +1.00(+2.33%)
Nov 05, 2009 42.55 43.06 42.06 43.00 591,526 +0.90(+2.14%)
Nov 04, 2009 41.96 42.66 41.92 42.10 285,743 -0.04(-0.09%)
Nov 03, 2009 42.21 42.24 41.89 42.14 164,829 -0.37(-0.87%)
Nov 02, 2009 42.33 42.67 41.84 42.51 372,774 +0.47(+1.12%)
Oct 30, 2009 42.17 42.86 41.89 42.04 349,640 -0.55(-1.29%)
Oct 29, 2009 42.10 42.75 41.72 42.59 365,027 +0.99(+2.38%)
Oct 28, 2009 41.69 42.02 41.10 41.60 333,179 -0.52(-1.23%)
Oct 27, 2009 41.34 42.38 40.57 42.12 569,986 +0.31(+0.74%)
Oct 26, 2009 41.77 42.08 41.67 41.81 357,130 -0.35(-0.83%)
Oct 23, 2009 42.00 42.16 41.80 42.16 1,070,800 -0.52(-1.22%)
Oct 22, 2009 40.60 43.46 39.55 42.68 2,683,518 -0.97(-2.22%)
Oct 21, 2009 43.26 45.00 43.11 43.65 1,190,988 +0.62(+1.44%)
Oct 20, 2009 42.58 43.33 42.30 43.03 670,661 +0.19(+0.44%)
Oct 19, 2009 42.71 43.38 42.21 42.84 719,066 -0.13(-0.30%)
Oct 16, 2009 43.72 43.97 42.91 42.97 439,953 -1.14(-2.58%)
Oct 15, 2009 43.39 44.35 43.30 44.11 637,293 +1.12(+2.61%)
Oct 14, 2009 42.60 43.84 42.43 42.99 969,235 +1.33(+3.19%)
Oct 13, 2009 43.43 43.45 40.92 41.66 975,136 -1.66(-3.83%)
Oct 12, 2009 44.01 44.46 43.11 43.32 450,470 -0.99(-2.23%)
Oct 09, 2009 45.37 45.42 43.78 44.31 428,524 -0.69(-1.53%)
Oct 08, 2009 45.30 45.47 44.80 45.00 873,939 -0.17(-0.38%)
Oct 07, 2009 45.26 45.48 44.37 45.17 505,042 -0.20(-0.44%)
Oct 06, 2009 46.99 47.49 44.88 45.37 1,119,040 -1.48(-3.16%)
Oct 05, 2009 47.02 47.27 46.30 46.85 661,219 -0.39(-0.83%)
Oct 02, 2009 45.67 47.75 45.37 47.24 852,220 +1.79(+3.94%)
Oct 01, 2009 45.49 45.76 44.77 45.45 529,613 +0.34(+0.75%)
Sep 30, 2009 43.25 46.00 43.25 45.11 1,647,585 +1.95(+4.52%)
Sep 29, 2009 43.79 50.35 42.90 43.16 9,828,875 -0.12(-0.28%)
Sep 28, 2009 42.90 43.64 42.41 43.28 434,423 +0.80(+1.88%)
Sep 25, 2009 42.00 42.72 41.49 42.48 706,566 +0.73(+1.75%)
Sep 24, 2009 42.50 42.50 41.50 41.75 333,266 -0.25(-0.60%)
Sep 23, 2009 41.70 42.95 41.45 42.00 1,002,704 +0.30(+0.72%)
Sep 22, 2009 40.55 41.98 40.34 41.70 394,098 +1.25(+3.09%)
Sep 21, 2009 40.12 40.63 39.88 40.45 768,996 +0.37(+0.92%)
Sep 18, 2009 40.25 41.28 39.87 40.08 812,937 +0.04(+0.10%)
Sep 17, 2009 39.14 41.30 39.07 40.04 515,367 +0.60(+1.52%)
Sep 16, 2009 39.51 39.70 39.20 39.44 191,143 +0.19(+0.48%)
Sep 15, 2009 38.53 39.42 38.53 39.25 201,167 +0.20(+0.51%)
Sep 14, 2009 38.76 39.14 38.49 39.05 163,826 +0.00(+0.00%)
Sep 11, 2009 39.74 39.77 38.82 39.05 220,744 -0.40(-1.01%)
Sep 10, 2009 40.26 40.40 39.29 39.45 263,232 -0.59(-1.47%)
Sep 09, 2009 40.06 40.50 39.45 40.04 206,984 +0.29(+0.73%)
Sep 08, 2009 39.90 40.62 39.57 39.75 390,288 -0.25(-0.62%)
Sep 04, 2009 39.91 40.14 39.70 40.00 270,516 -0.37(-0.92%)
Sep 03, 2009 39.45 40.51 39.45 40.37 100,860 +0.49(+1.23%)
Sep 02, 2009 40.17 40.50 39.78 39.88 108,447 +0.09(+0.23%)
Sep 01, 2009 40.00 40.53 39.50 39.79 147,787 +0.13(+0.33%)
Aug 31, 2009 39.75 40.50 39.50 39.66 231,889 -0.40(-1.00%)
Aug 28, 2009 40.22 41.38 39.82 40.06 251,244 +0.24(+0.60%)
Aug 27, 2009 40.05 40.09 39.36 39.82 140,265 +0.12(+0.30%)
Aug 26, 2009 39.00 39.70 38.99 39.70 102,954 +0.45(+1.15%)
Aug 25, 2009 40.22 40.43 38.94 39.25 235,065 -0.56(-1.41%)
Aug 24, 2009 40.37 40.50 39.64 39.81 111,866 -0.15(-0.38%)
Aug 21, 2009 39.57 40.22 39.34 39.96 247,514 +0.43(+1.09%)
Aug 20, 2009 39.26 40.00 39.02 39.53 177,622 +0.61(+1.57%)
Aug 19, 2009 38.54 39.04 37.92 38.92 95,315 +0.42(+1.09%)
Aug 18, 2009 37.81 38.71 37.57 38.50 182,963 +1.04(+2.78%)
Aug 17, 2009 37.43 37.99 37.17 37.46 374,595 +0.05(+0.13%)
Aug 14, 2009 37.62 37.93 37.16 37.41 312,190 -0.27(-0.72%)
Aug 13, 2009 38.92 39.00 37.39 37.68 303,780 -1.22(-3.14%)
Aug 12, 2009 39.54 39.78 38.89 38.90 341,809 -1.01(-2.53%)
Aug 11, 2009 39.65 39.98 39.24 39.91 514,340 +0.55(+1.40%)
Aug 10, 2009 38.42 39.83 38.30 39.36 445,611 +0.46(+1.18%)
Aug 07, 2009 37.78 39.06 37.28 38.90 357,305 +1.54(+4.12%)
Aug 06, 2009 37.53 37.53 36.68 37.36 204,496 +0.25(+0.67%)
Aug 05, 2009 36.74 37.53 36.24 37.11 183,357 +0.81(+2.23%)
Aug 04, 2009 36.49 36.53 36.07 36.30 551,170 -0.15(-0.41%)
Aug 03, 2009 36.35 36.84 36.02 36.45 333,648 +0.04(+0.11%)
Jul 31, 2009 36.05 36.50 35.96 36.41 204,765 +0.15(+0.41%)
Jul 30, 2009 36.20 36.92 36.11 36.26 802,846 -0.31(-0.85%)
Jul 29, 2009 37.21 37.28 36.39 36.57 258,363 -0.46(-1.24%)
Jul 28, 2009 36.91 37.25 36.69 37.03 459,765 +0.02(+0.05%)
Jul 27, 2009 36.95 37.21 36.78 37.01 266,651 +0.01(+0.03%)
Jul 24, 2009 36.32 37.14 36.19 37.00 1,679 +0.49(+1.34%)
Jul 23, 2009 35.07 37.25 34.55 36.51 980,080 +2.49(+7.32%)
Jul 22, 2009 34.50 34.55 33.88 34.02 568,830 -0.60(-1.73%)
Jul 21, 2009 34.47 34.70 33.77 34.62 614,063 +0.59(+1.73%)
Jul 20, 2009 33.98 34.27 33.23 34.03 381,930 +0.32(+0.95%)
Jul 17, 2009 33.44 34.07 33.25 33.71 557,533 +0.24(+0.72%)
Jul 16, 2009 33.36 33.83 32.80 33.47 624,232 +0.33(+1.00%)
Jul 15, 2009 33.34 33.59 32.85 33.14 392,427 +0.00(+0.00%)
Jul 14, 2009 32.72 33.40 32.68 33.14 698,159 +0.19(+0.58%)
Jul 13, 2009 32.99 33.00 32.83 32.95 183,549 +0.00(+0.00%)
Jul 10, 2009 33.10 33.68 32.67 32.95 1,221,690 -0.26(-0.78%)
Jul 09, 2009 33.12 33.37 32.71 33.21 264,270 -0.20(-0.60%)
Jul 08, 2009 32.94 33.85 32.85 33.41 1,035,010 +0.26(+0.78%)
Jul 07, 2009 32.29 33.41 32.29 33.15 1,083,732 +0.62(+1.91%)
Jul 06, 2009 32.14 32.70 31.86 32.53 509,753 +0.87(+2.75%)
Jul 02, 2009 31.97 32.62 31.66 31.66 1,117,013 -0.52(-1.62%)
Jul 01, 2009 31.81 32.29 31.51 32.18 593,627 +0.41(+1.29%)
Jun 30, 2009 31.65 32.16 30.66 31.77 639,472 +0.47(+1.50%)
Jun 29, 2009 31.90 32.11 31.01 31.30 240,017 -0.60(-1.88%)
Jun 26, 2009 31.81 32.23 31.25 31.90 474,308 +0.30(+0.95%)
Jun 25, 2009 30.52 31.76 30.45 31.60 500,782 +0.49(+1.58%)
Jun 24, 2009 30.63 31.35 30.43 31.11 249,878 +0.21(+0.68%)
Jun 23, 2009 31.76 32.04 30.44 30.90 403,406 -1.09(-3.41%)
Jun 22, 2009 32.20 32.26 31.55 31.99 225,682 -0.31(-0.96%)
Jun 19, 2009 33.05 33.05 32.01 32.30 282,773 -0.49(-1.49%)
Jun 18, 2009 32.05 32.86 31.43 32.79 895,425 +0.54(+1.67%)
Jun 17, 2009 31.78 33.76 31.52 32.25 547,364 +0.59(+1.86%)
Jun 16, 2009 31.65 31.98 31.33 31.66 381,224 +0.31(+0.99%)
Jun 15, 2009 31.51 31.67 30.75 31.35 474,710 -0.01(-0.03%)
Jun 12, 2009 31.44 31.48 30.86 31.36 220,631 +0.17(+0.55%)
Jun 11, 2009 31.18 31.36 30.83 31.19 150,851 +0.33(+1.07%)
Jun 10, 2009 31.99 31.99 30.30 30.86 397,299 -1.06(-3.32%)
Jun 09, 2009 31.89 32.00 31.52 31.92 191,018 +0.44(+1.40%)
Jun 08, 2009 31.75 31.95 31.46 31.48 111,981 -0.48(-1.50%)
Jun 05, 2009 31.47 32.06 31.01 31.96 184,381 +0.26(+0.82%)
Jun 04, 2009 31.82 32.00 30.82 31.70 263,097 -0.30(-0.94%)
Jun 03, 2009 31.48 32.19 31.48 32.00 466,330 -0.01(-0.03%)
Jun 02, 2009 31.42 32.19 31.28 32.01 359,336 +0.21(+0.66%)
Jun 01, 2009 31.28 32.68 31.16 31.80 488,804 +0.64(+2.05%)
May 29, 2009 30.05 31.16 29.78 31.16 920,951 +0.74(+2.43%)
May 28, 2009 30.74 31.00 30.23 30.42 500,626 +0.01(+0.03%)
May 27, 2009 30.39 31.20 30.00 30.41 269,033 -0.33(-1.07%)
May 26, 2009 29.59 31.17 29.56 30.74 399,259 +1.04(+3.50%)
May 22, 2009 29.41 29.88 29.29 29.70 97,032 -0.03(-0.10%)
May 21, 2009 28.10 29.78 27.70 29.73 311,529 +1.15(+4.02%)
May 20, 2009 29.27 29.81 28.50 28.58 316,928 -0.84(-2.86%)
May 19, 2009 28.77 29.86 28.52 29.42 342,465 +0.21(+0.72%)
May 18, 2009 28.80 29.21 28.70 29.21 162,012 +0.39(+1.35%)
May 15, 2009 29.24 29.24 28.80 28.82 498,833 -0.02(-0.07%)
May 14, 2009 29.67 29.67 28.74 28.84 392,581 -0.61(-2.07%)
May 13, 2009 29.90 29.96 28.02 29.45 593,514 -0.37(-1.24%)
May 12, 2009 29.74 30.11 29.35 29.82 188,972 -0.13(-0.43%)
May 11, 2009 30.44 30.86 29.74 29.95 276,928 -0.81(-2.63%)
May 08, 2009 30.06 30.76 29.48 30.76 490,806 +0.79(+2.64%)
May 07, 2009 29.98 30.05 28.82 29.97 395,064 +0.22(+0.74%)
May 06, 2009 31.19 31.35 28.79 29.75 906,477 -1.05(-3.41%)
May 05, 2009 30.44 31.00 29.05 30.80 496,433 +0.67(+2.22%)
May 04, 2009 29.38 30.13 29.37 30.13 383,968 +1.77(+6.24%)
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.