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

CBS Corp (NY: CBS )

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 (%)
Aug 31, 2007 30.89 31.73 30.83 31.51 5,453,000 +0.76(+2.47%)
Aug 30, 2007 30.76 31.14 30.58 30.75 3,492,900 -0.41(-1.32%)
Aug 29, 2007 30.34 31.21 29.90 31.16 4,503,200 +1.05(+3.49%)
Aug 28, 2007 31.01 31.25 30.07 30.11 3,831,000 -1.14(-3.65%)
Aug 27, 2007 31.74 31.74 31.10 31.25 2,468,915 -0.54(-1.70%)
Aug 24, 2007 31.35 31.94 31.17 31.79 3,448,400 +0.55(+1.76%)
Aug 23, 2007 31.54 31.60 31.09 31.24 4,716,200 -0.15(-0.48%)
Aug 22, 2007 31.23 32.19 30.94 31.39 4,541,100 +0.57(+1.85%)
Aug 21, 2007 30.20 31.06 30.17 30.82 4,996,900 +0.37(+1.22%)
Aug 20, 2007 31.04 31.04 30.09 30.45 4,918,153 +0.20(+0.66%)
Aug 17, 2007 30.30 30.90 29.71 30.25 6,632,478 +0.94(+3.21%)
Aug 16, 2007 29.15 29.75 28.76 29.31 8,273,825 -0.35(-1.18%)
Aug 15, 2007 30.05 30.89 29.60 29.66 6,328,400 -0.15(-0.50%)
Aug 14, 2007 31.23 31.30 29.78 29.81 4,960,623 -1.23(-3.96%)
Aug 13, 2007 30.68 31.49 30.64 31.04 3,860,100 +0.42(+1.37%)
Aug 10, 2007 31.44 31.44 29.83 30.62 6,114,620 -0.04(-0.13%)
Aug 09, 2007 32.00 32.25 29.61 30.66 8,682,361 -1.30(-4.07%)
Aug 08, 2007 32.05 32.17 31.15 31.96 6,933,978 -0.15(-0.47%)
Aug 07, 2007 31.68 32.41 31.56 32.11 9,063,429 +0.06(+0.19%)
Aug 06, 2007 31.01 32.45 31.01 32.05 6,525,460 +0.25(+0.79%)
Aug 03, 2007 32.22 32.53 31.76 31.80 6,228,638 -0.73(-2.24%)
Aug 02, 2007 31.97 32.73 31.91 32.53 7,084,867 +0.56(+1.75%)
Aug 01, 2007 31.60 32.09 31.03 31.97 6,930,233 +0.25(+0.79%)
Jul 31, 2007 32.90 33.35 31.42 31.72 6,755,781 -1.05(-3.20%)
Jul 30, 2007 32.38 33.04 31.94 32.77 5,580,209 +0.07(+0.21%)
Jul 27, 2007 32.73 33.04 31.97 32.70 8,256,750 -0.05(-0.15%)
Jul 26, 2007 33.89 33.99 32.61 32.75 8,857,403 -1.34(-3.93%)
Jul 25, 2007 34.68 34.73 33.88 34.09 5,657,867 -0.24(-0.70%)
Jul 24, 2007 34.68 35.09 34.26 34.33 4,487,202 -0.67(-1.91%)
Jul 23, 2007 34.98 35.50 34.80 35.00 5,046,689 +0.27(+0.78%)
Jul 20, 2007 34.60 35.75 34.55 34.73 5,820,850 -0.19(-0.54%)
Jul 19, 2007 34.98 35.16 34.76 34.92 4,629,300 +0.09(+0.26%)
Jul 18, 2007 34.49 34.89 34.14 34.83 3,931,698 +0.40(+1.16%)
Jul 17, 2007 34.91 35.00 34.21 34.43 5,103,600 -0.44(-1.26%)
Jul 16, 2007 34.42 34.96 34.34 34.87 2,894,800 +0.32(+0.93%)
Jul 13, 2007 33.73 34.75 33.73 34.55 2,979,800 -0.01(-0.03%)
Jul 12, 2007 34.35 34.61 34.08 34.56 4,684,698 +0.48(+1.41%)
Jul 11, 2007 33.99 34.37 33.55 34.08 3,813,400 -0.06(-0.18%)
Jul 10, 2007 34.23 34.64 34.04 34.14 5,156,974 -0.15(-0.44%)
Jul 09, 2007 34.62 34.66 34.27 34.29 3,828,400 -0.39(-1.12%)
Jul 06, 2007 34.16 35.00 34.12 34.68 4,890,900 +0.56(+1.64%)
Jul 05, 2007 34.06 34.49 33.91 34.12 2,957,900 -0.11(-0.32%)
Jul 03, 2007 34.39 34.40 33.75 34.23 2,665,600 +0.00(+0.00%)
Jul 02, 2007 33.32 34.38 33.57 34.23 5,672,340 +0.91(+2.73%)
Jun 29, 2007 33.05 34.02 33.05 33.32 6,852,300 +0.09(+0.27%)
Jun 28, 2007 32.92 33.50 32.92 33.23 3,339,600 +0.16(+0.48%)
Jun 27, 2007 32.55 33.11 32.53 33.07 4,475,200 +0.32(+0.98%)
Jun 26, 2007 32.62 32.98 32.60 32.75 5,041,239 +0.13(+0.40%)
Jun 25, 2007 32.40 32.97 32.35 32.62 3,106,200 +0.19(+0.59%)
Jun 22, 2007 32.76 32.76 32.39 32.43 5,570,625 -0.33(-1.01%)
Jun 21, 2007 33.20 33.23 32.54 32.76 5,101,280 -0.44(-1.33%)
Jun 20, 2007 33.60 33.70 33.17 33.20 3,764,300 -0.27(-0.81%)
Jun 19, 2007 33.21 33.54 33.09 33.47 2,875,100 +0.08(+0.24%)
Jun 18, 2007 33.43 33.95 33.19 33.39 2,926,500 +0.16(+0.48%)
Jun 15, 2007 33.30 33.57 33.10 33.23 4,658,000 +0.12(+0.36%)
Jun 14, 2007 33.10 33.15 32.88 33.11 3,227,300 -0.03(-0.09%)
Jun 13, 2007 32.90 33.15 32.73 33.14 3,419,300 +0.31(+0.94%)
Jun 12, 2007 32.80 33.19 32.43 32.83 4,289,500 -0.29(-0.88%)
Jun 11, 2007 32.91 33.31 32.88 33.12 3,135,600 +0.11(+0.33%)
Jun 08, 2007 32.40 33.06 32.30 33.01 3,824,430 +0.42(+1.29%)
Jun 07, 2007 33.10 33.20 32.52 32.59 3,615,020 -0.42(-1.27%)
Jun 06, 2007 33.53 33.89 32.64 33.01 3,733,630 -0.52(-1.55%)
Jun 05, 2007 33.47 33.82 33.07 33.53 3,189,500 -0.13(-0.39%)
Jun 04, 2007 33.48 33.69 33.33 33.66 3,489,194 +0.18(+0.54%)
Jun 01, 2007 33.15 33.60 33.00 33.48 3,539,300 +0.22(+0.66%)
May 31, 2007 33.28 33.40 32.91 33.26 4,970,120 -0.31(-0.92%)
May 30, 2007 33.24 33.61 32.99 33.57 3,538,810 +0.28(+0.84%)
May 29, 2007 33.15 33.40 32.93 33.29 3,696,775 -0.36(-1.07%)
May 25, 2007 33.04 33.69 32.97 33.65 4,209,400 +0.61(+1.85%)
May 24, 2007 33.33 33.45 32.99 33.04 4,337,000 -0.20(-0.60%)
May 23, 2007 33.00 33.33 32.90 33.24 3,874,500 +0.42(+1.28%)
May 22, 2007 32.77 33.04 32.51 32.82 3,699,500 -0.02(-0.06%)
May 21, 2007 32.55 32.99 32.51 32.84 4,243,700 +0.29(+0.89%)
May 18, 2007 32.06 32.59 32.01 32.55 4,687,655 +0.54(+1.69%)
May 17, 2007 31.90 32.14 31.77 32.01 3,037,250 -0.03(-0.09%)
May 16, 2007 31.73 32.21 31.80 32.04 3,145,426 +0.31(+0.98%)
May 15, 2007 31.87 32.17 31.71 31.73 3,401,430 -0.14(-0.44%)
May 14, 2007 31.79 32.17 31.72 31.87 3,365,000 +0.09(+0.28%)
May 11, 2007 31.46 31.96 31.28 31.78 3,989,252 +0.31(+0.99%)
May 10, 2007 31.80 31.87 31.27 31.47 3,939,100 -0.39(-1.22%)
May 09, 2007 31.94 32.00 31.68 31.86 2,775,600 -0.02(-0.06%)
May 08, 2007 31.79 32.02 31.68 31.88 3,093,923 -0.01(-0.03%)
May 07, 2007 32.11 32.14 31.70 31.89 3,441,162 -0.11(-0.34%)
May 04, 2007 32.06 32.30 31.84 32.00 4,095,500 -0.06(-0.19%)
May 03, 2007 31.60 32.45 31.66 32.06 5,302,040 +0.25(+0.79%)
May 02, 2007 31.97 32.24 31.75 31.81 6,026,800 -0.16(-0.50%)
May 01, 2007 31.77 32.05 31.69 31.97 3,612,200 +0.20(+0.63%)
Apr 30, 2007 32.01 32.02 31.65 31.77 3,299,000 -0.27(-0.84%)
Apr 27, 2007 32.06 32.09 31.85 32.04 3,158,647 -0.01(-0.03%)
Apr 26, 2007 31.22 32.15 31.22 32.05 5,335,763 +0.05(+0.16%)
Apr 25, 2007 31.72 32.10 31.60 32.00 5,069,779 +0.45(+1.43%)
Apr 24, 2007 31.65 31.70 31.37 31.55 3,420,024 -0.17(-0.54%)
Apr 23, 2007 31.71 31.80 31.52 31.72 2,536,945 +0.01(+0.03%)
Apr 20, 2007 32.33 32.33 31.56 31.71 4,468,364 +0.13(+0.41%)
Apr 19, 2007 31.47 31.73 31.30 31.58 3,583,740 -0.12(-0.38%)
Apr 18, 2007 32.00 32.00 31.30 31.70 4,510,849 +0.11(+0.35%)
Apr 17, 2007 31.64 31.69 31.48 31.59 4,212,887 -0.11(-0.35%)
Apr 16, 2007 31.50 31.75 31.46 31.70 5,641,806 +0.25(+0.79%)
Apr 13, 2007 31.84 31.84 31.35 31.45 4,716,800 +0.04(+0.13%)
Apr 12, 2007 31.79 31.79 30.92 31.41 4,966,705 +0.42(+1.36%)
Apr 11, 2007 31.31 31.39 30.96 30.99 4,234,509 -0.41(-1.31%)
Apr 10, 2007 31.15 31.40 31.15 31.40 3,253,573 +0.20(+0.64%)
Apr 09, 2007 31.20 31.25 31.01 31.20 4,327,325 +0.18(+0.58%)
Apr 05, 2007 31.24 31.22 30.46 31.02 4,699,451 -0.22(-0.70%)
Apr 04, 2007 31.19 31.49 31.10 31.24 5,295,091 +0.14(+0.45%)
Apr 03, 2007 31.06 31.23 30.96 31.10 5,927,244 +0.32(+1.04%)
Apr 02, 2007 30.79 30.80 30.55 30.78 3,487,100 +0.19(+0.62%)
Mar 30, 2007 30.45 30.75 30.37 30.59 4,589,232 +0.09(+0.30%)
Mar 29, 2007 30.40 30.67 30.38 30.50 5,423,432 +0.13(+0.43%)
Mar 28, 2007 30.58 30.58 30.16 30.37 3,944,200 -0.21(-0.69%)
Mar 27, 2007 30.57 30.77 30.43 30.58 4,424,665 +0.02(+0.07%)
Mar 26, 2007 30.46 30.70 30.23 30.56 3,910,700 +0.10(+0.33%)
Mar 23, 2007 30.65 30.73 30.38 30.46 3,978,600 -0.29(-0.94%)
Mar 22, 2007 29.84 30.87 29.84 30.75 4,151,700 +0.08(+0.26%)
Mar 21, 2007 30.49 30.79 30.19 30.67 4,208,400 +0.18(+0.59%)
Mar 20, 2007 30.67 30.73 30.46 30.49 5,022,407 -0.16(-0.52%)
Mar 19, 2007 30.45 30.66 30.28 30.65 4,076,200 +0.44(+1.46%)
Mar 16, 2007 30.04 30.21 29.86 30.21 8,266,175 +0.17(+0.57%)
Mar 15, 2007 30.40 30.47 30.01 30.04 5,647,052 -0.46(-1.51%)
Mar 14, 2007 30.70 30.92 30.23 30.50 3,907,400 -0.06(-0.20%)
Mar 13, 2007 31.29 31.21 30.53 30.56 4,123,800 -0.73(-2.33%)
Mar 12, 2007 30.86 31.33 30.70 31.29 5,663,300 +0.62(+2.02%)
Mar 09, 2007 30.61 30.88 30.49 30.67 3,070,700 +0.19(+0.62%)
Mar 08, 2007 30.83 30.95 30.45 30.48 4,469,100 -0.10(-0.33%)
Mar 07, 2007 30.80 31.08 30.49 30.58 5,314,000 -0.36(-1.16%)
Mar 06, 2007 29.71 31.05 29.71 30.94 10,011,797 +1.32(+4.46%)
Mar 05, 2007 29.32 29.73 29.01 29.62 5,191,500 +0.08(+0.27%)
Mar 02, 2007 29.90 30.00 29.50 29.54 3,820,000 -0.43(-1.43%)
Mar 01, 2007 30.35 30.35 29.58 29.97 7,036,867 -0.40(-1.32%)
Feb 28, 2007 30.60 30.89 30.24 30.37 7,970,700 +0.13(+0.43%)
Feb 27, 2007 31.70 31.80 28.45 30.24 7,176,400 -1.16(-3.69%)
Feb 26, 2007 31.32 31.56 31.29 31.40 2,122,585 +0.08(+0.26%)
Feb 23, 2007 31.52 31.53 31.12 31.32 2,343,300 -0.23(-0.73%)
Feb 22, 2007 31.75 31.81 31.35 31.55 2,669,400 -0.15(-0.47%)
Feb 21, 2007 31.95 32.00 31.66 31.70 4,648,200 -0.21(-0.66%)
Feb 20, 2007 31.87 32.01 31.60 31.91 1,440,400 +0.10(+0.31%)
Feb 16, 2007 31.75 31.93 31.61 31.81 2,299,400 -0.07(-0.22%)
Feb 15, 2007 32.05 32.15 31.74 31.88 2,284,200 -0.11(-0.34%)
Feb 14, 2007 31.98 32.27 31.95 31.99 2,877,554 +0.11(+0.35%)
Feb 13, 2007 31.45 31.93 31.31 31.88 2,220,041 +0.57(+1.82%)
Feb 12, 2007 31.90 32.00 31.28 31.31 2,145,720 -0.37(-1.17%)
Feb 09, 2007 32.04 32.22 31.53 31.68 2,255,700 -0.41(-1.28%)
Feb 08, 2007 31.79 32.11 31.77 32.09 2,520,800 +0.30(+0.94%)
Feb 07, 2007 31.59 31.83 31.50 31.79 1,957,200 +0.20(+0.63%)
Feb 06, 2007 31.75 31.76 31.41 31.59 1,763,100 +0.03(+0.10%)
Feb 05, 2007 31.30 31.61 31.09 31.56 2,078,800 +0.21(+0.67%)
Feb 02, 2007 31.44 31.60 31.28 31.35 3,389,800 -0.09(-0.29%)
Feb 01, 2007 31.65 31.65 31.09 31.44 3,031,500 +0.27(+0.87%)
Jan 31, 2007 31.05 31.35 30.92 31.17 1,978,300 +0.15(+0.48%)
Jan 30, 2007 30.75 31.05 30.60 31.02 2,132,400 +0.22(+0.71%)
Jan 29, 2007 30.80 31.01 30.62 30.80 2,094,000 +0.18(+0.59%)
Jan 26, 2007 31.00 31.12 30.50 30.62 3,793,600 -0.09(-0.29%)
Jan 25, 2007 31.20 31.36 30.68 30.71 2,751,800 -0.63(-2.01%)
Jan 24, 2007 31.49 31.55 31.25 31.34 2,323,600 -0.26(-0.82%)
Jan 23, 2007 31.40 31.68 31.29 31.60 2,625,800 +0.26(+0.83%)
Jan 22, 2007 31.51 31.64 31.23 31.34 3,429,400 -0.17(-0.54%)
Jan 19, 2007 31.47 31.53 31.20 31.51 2,144,700 +0.04(+0.13%)
Jan 18, 2007 31.66 31.91 31.43 31.47 3,616,700 +0.06(+0.19%)
Jan 17, 2007 31.45 31.62 31.34 31.41 2,874,400 -0.07(-0.22%)
Jan 16, 2007 31.71 31.75 31.21 31.48 4,259,100 -0.14(-0.44%)
Jan 12, 2007 31.24 31.68 31.22 31.62 3,285,600 +0.42(+1.35%)
Jan 11, 2007 31.16 31.40 31.09 31.20 2,577,900 +0.04(+0.13%)
Jan 10, 2007 30.75 31.20 30.71 31.16 2,747,200 +0.27(+0.87%)
Jan 09, 2007 31.20 31.33 30.74 30.89 3,249,400 -0.16(-0.52%)
Jan 08, 2007 30.83 31.05 30.57 31.05 3,138,400 +0.16(+0.52%)
Jan 05, 2007 31.37 31.40 30.77 30.89 6,480,300 -0.44(-1.40%)
Jan 04, 2007 31.40 31.63 30.83 31.33 3,999,900 -0.27(-0.85%)
Jan 03, 2007 31.15 31.97 31.10 31.60 3,188,900 +0.42(+1.35%)
Dec 29, 2006 31.45 31.64 31.07 31.18 1,851,200 -0.32(-1.02%)
Dec 28, 2006 31.50 31.71 31.48 31.50 1,829,800 -0.04(-0.13%)
Dec 27, 2006 31.66 31.95 31.49 31.54 1,665,000 +0.13(+0.41%)
Dec 26, 2006 31.15 31.63 31.15 31.41 1,678,500 +0.22(+0.71%)
Dec 22, 2006 31.55 31.60 31.18 31.19 2,604,700 -0.48(-1.52%)
Dec 21, 2006 31.70 31.83 31.47 31.67 2,659,800 -0.07(-0.22%)
Dec 20, 2006 31.73 32.00 31.59 31.74 2,461,400 +0.03(+0.09%)
Dec 19, 2006 31.70 31.88 31.62 31.71 2,293,700 -0.28(-0.88%)
Dec 18, 2006 31.99 32.04 31.77 31.99 4,714,300 +0.00(+0.00%)
Dec 15, 2006 31.77 32.01 31.25 31.99 4,417,200 +0.39(+1.23%)
Dec 14, 2006 31.44 31.79 31.29 31.60 2,955,200 +0.21(+0.67%)
Dec 13, 2006 31.50 31.55 31.07 31.39 2,726,700 +0.09(+0.29%)
Dec 12, 2006 31.33 31.45 30.95 31.30 2,950,100 -0.02(-0.06%)
Dec 11, 2006 30.98 31.33 30.94 31.32 3,193,400 +0.39(+1.26%)
Dec 08, 2006 30.85 31.01 30.64 30.93 2,395,300 -0.01(-0.03%)
Dec 07, 2006 30.84 31.00 30.70 30.94 2,331,300 +0.22(+0.72%)
Dec 06, 2006 30.98 31.05 30.56 30.72 2,194,000 -0.23(-0.74%)
Dec 05, 2006 30.20 31.00 30.15 30.95 3,629,100 +0.75(+2.48%)
Dec 04, 2006 30.00 30.53 29.98 30.20 3,672,200 +0.45(+1.51%)
Dec 01, 2006 29.89 30.04 29.45 29.75 3,426,100 +0.00(+0.00%)
Nov 30, 2006 30.03 30.10 29.73 29.75 3,358,900 -0.28(-0.93%)
Nov 29, 2006 30.05 30.25 29.96 30.03 4,165,900 -0.02(-0.07%)
Nov 28, 2006 29.80 30.25 29.66 30.05 5,911,600 +0.04(+0.13%)
Nov 27, 2006 30.25 30.32 29.99 30.01 2,558,300 -0.28(-0.92%)
Nov 24, 2006 30.50 30.52 30.29 30.29 849,200 -0.27(-0.88%)
Nov 22, 2006 29.75 30.97 29.75 30.56 5,301,900 +0.93(+3.14%)
Nov 21, 2006 29.60 29.70 29.42 29.63 2,677,900 -0.15(-0.50%)
Nov 20, 2006 29.14 30.05 29.14 29.78 1,953,600 -0.02(-0.07%)
Nov 17, 2006 29.65 29.94 29.55 29.80 1,843,600 +0.02(+0.07%)
Nov 16, 2006 29.85 30.03 29.61 29.78 2,059,600 +0.14(+0.47%)
Nov 15, 2006 29.78 29.86 29.56 29.64 1,902,700 +0.06(+0.20%)
Nov 14, 2006 30.02 30.11 29.50 29.58 2,335,000 -0.43(-1.43%)
Nov 13, 2006 29.80 30.05 29.67 30.01 1,657,900 +0.14(+0.47%)
Nov 10, 2006 29.79 30.07 29.62 29.87 3,641,600 +0.08(+0.27%)
Nov 09, 2006 29.70 29.88 29.43 29.79 2,245,600 +0.19(+0.64%)
Nov 08, 2006 29.40 29.72 29.30 29.60 3,323,100 +0.20(+0.68%)
Nov 07, 2006 29.09 29.45 28.82 29.40 3,809,900 +0.25(+0.86%)
Nov 06, 2006 28.76 29.24 28.56 29.15 4,919,600 +0.64(+2.24%)
Nov 03, 2006 28.74 28.90 28.39 28.51 2,918,300 -0.22(-0.77%)
Nov 02, 2006 28.58 28.96 28.48 28.73 3,626,900 -0.08(-0.28%)
Nov 01, 2006 29.00 29.05 28.58 28.81 3,383,100 -0.13(-0.45%)
Oct 31, 2006 29.05 29.18 28.80 28.94 2,975,900 -0.06(-0.21%)
Oct 30, 2006 29.00 29.10 28.81 29.00 1,920,700 +0.03(+0.10%)
Oct 27, 2006 29.00 29.14 28.73 28.97 2,177,000 -0.13(-0.45%)
Oct 26, 2006 28.82 29.30 28.71 29.10 4,241,500 +0.49(+1.71%)
Oct 25, 2006 28.40 28.84 28.33 28.61 2,451,700 +0.27(+0.95%)
Oct 24, 2006 28.08 28.35 28.00 28.34 3,568,100 +0.18(+0.64%)
Oct 23, 2006 27.95 28.36 27.85 28.16 2,504,800 +0.23(+0.82%)
Oct 20, 2006 28.29 28.36 27.84 27.93 4,334,100 -0.26(-0.92%)
Oct 19, 2006 28.00 28.24 27.97 28.19 2,889,200 +0.00(+0.00%)
Oct 18, 2006 28.23 28.41 28.07 28.19 1,806,400 +0.08(+0.28%)
Oct 17, 2006 27.33 28.29 27.33 28.11 2,648,400 -0.01(-0.04%)
Oct 16, 2006 28.00 28.38 27.67 28.12 4,189,900 -0.03(-0.11%)
Oct 13, 2006 28.50 28.60 28.12 28.15 3,523,500 -0.17(-0.60%)
Oct 12, 2006 28.69 28.69 28.26 28.32 2,730,900 -0.29(-1.01%)
Oct 11, 2006 28.40 28.88 28.40 28.61 3,458,600 +0.24(+0.85%)
Oct 10, 2006 28.56 28.56 28.23 28.37 2,515,200 -0.19(-0.67%)
Oct 09, 2006 28.35 28.58 28.14 28.56 2,036,700 +0.09(+0.32%)
Oct 06, 2006 28.66 28.74 28.27 28.47 2,516,900 -0.18(-0.63%)
Oct 05, 2006 28.25 28.69 28.22 28.65 2,997,500 +0.18(+0.63%)
Oct 04, 2006 28.49 28.63 28.15 28.47 2,555,700 +0.05(+0.18%)
Oct 03, 2006 28.34 28.72 28.29 28.42 2,526,000 +0.09(+0.32%)
Oct 02, 2006 28.42 28.54 28.33 28.33 3,314,600 +0.16(+0.57%)
Sep 29, 2006 28.10 28.50 28.10 28.17 2,775,400 -0.04(-0.14%)
Sep 28, 2006 28.45 28.57 28.19 28.21 4,102,800 -0.24(-0.84%)
Sep 27, 2006 28.77 28.80 28.38 28.45 4,310,600 -0.31(-1.08%)
Sep 26, 2006 28.70 28.78 28.18 28.76 3,240,400 +0.11(+0.38%)
Sep 25, 2006 28.35 28.76 28.09 28.65 3,125,400 +0.42(+1.49%)
Sep 22, 2006 28.28 28.42 28.11 28.23 1,764,900 -0.02(-0.07%)
Sep 21, 2006 28.56 28.82 28.06 28.25 2,575,500 -0.31(-1.09%)
Sep 20, 2006 28.85 28.95 28.47 28.56 3,333,600 -0.08(-0.28%)
Sep 19, 2006 28.88 29.07 28.48 28.64 3,635,800 -0.03(-0.10%)
Sep 18, 2006 28.63 28.70 28.48 28.67 1,670,600 +0.09(+0.31%)
Sep 15, 2006 28.65 28.95 28.37 28.58 3,403,300 +0.04(+0.14%)
Sep 14, 2006 28.78 28.90 28.40 28.54 2,751,400 -0.23(-0.80%)
Sep 13, 2006 29.20 29.36 28.14 28.77 3,594,100 -0.58(-1.98%)
Sep 12, 2006 29.27 29.78 29.12 29.35 4,097,600 +0.09(+0.31%)
Sep 11, 2006 28.47 29.30 28.35 29.26 2,747,900 +0.80(+2.81%)
Sep 08, 2006 28.02 28.49 28.00 28.46 2,641,100 +0.33(+1.17%)
Sep 07, 2006 28.40 28.61 28.08 28.13 3,232,800 -0.17(-0.60%)
Sep 06, 2006 28.55 28.63 28.13 28.30 4,308,800 -0.30(-1.05%)
Sep 05, 2006 29.00 29.00 28.54 28.60 3,151,500 -0.26(-0.90%)
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.