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

Taubman Centers (NY: TCO )

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 (%)
Oct 31, 2008 19.86 21.83 19.53 21.16 0 +1.11(+5.53%)
Oct 30, 2008 19.88 20.27 19.29 20.05 1,677,718 +0.71(+3.66%)
Oct 29, 2008 19.92 20.83 18.67 19.34 2,477,768 -1.07(-5.24%)
Oct 28, 2008 17.64 20.64 16.36 20.41 2,517,430 +3.29(+19.19%)
Oct 27, 2008 18.43 19.75 17.09 17.13 1,910,647 -1.21(-6.60%)
Oct 24, 2008 16.80 19.22 16.80 18.34 0 -0.01(-0.03%)
Oct 23, 2008 18.59 19.52 16.69 18.34 3,376,150 -0.52(-2.77%)
Oct 22, 2008 19.36 20.65 17.72 18.86 3,272,042 -0.93(-4.70%)
Oct 21, 2008 20.38 21.11 19.71 19.79 1,550,805 -1.03(-4.93%)
Oct 20, 2008 21.34 21.47 19.96 20.82 1,661,915 -0.16(-0.76%)
Oct 17, 2008 19.74 21.96 18.66 20.98 0 +0.87(+4.31%)
Oct 16, 2008 19.54 20.74 18.16 20.11 2,468,015 +0.77(+3.98%)
Oct 15, 2008 22.11 22.91 18.86 19.34 2,067,604 -3.97(-17.02%)
Oct 14, 2008 26.48 27.15 21.48 23.31 1,665,672 -2.48(-9.61%)
Oct 13, 2008 24.36 25.79 23.05 25.79 2,543,849 +2.66(+11.48%)
Oct 10, 2008 20.68 23.28 20.04 23.13 0 +2.25(+10.80%)
Oct 09, 2008 23.91 24.49 20.88 20.88 2,521,159 -2.46(-10.54%)
Oct 08, 2008 22.02 24.10 22.01 23.34 2,874,334 +0.60(+2.63%)
Oct 07, 2008 25.22 25.81 22.48 22.74 3,183,507 -2.57(-10.14%)
Oct 06, 2008 25.91 25.91 23.95 25.30 2,274,429 -0.88(-3.36%)
Oct 03, 2008 28.76 29.12 25.88 26.18 0 -2.12(-7.49%)
Oct 02, 2008 30.40 30.70 28.15 28.30 1,278,980 -2.39(-7.78%)
Oct 01, 2008 31.31 31.48 30.39 30.69 937,960 -1.15(-3.62%)
Sep 30, 2008 29.61 32.35 29.61 31.84 1,109,092 +2.18(+7.34%)
Sep 29, 2008 30.94 31.53 29.30 29.67 1,442,282 -2.17(-6.82%)
Sep 26, 2008 29.95 31.84 29.95 31.84 0 +0.79(+2.54%)
Sep 25, 2008 31.40 31.40 30.09 31.05 1,076,182 +0.27(+0.87%)
Sep 24, 2008 32.00 32.10 29.86 30.78 1,435,750 -1.27(-3.97%)
Sep 23, 2008 32.80 33.32 31.83 32.05 867,547 -0.28(-0.87%)
Sep 22, 2008 34.87 34.87 31.93 32.33 1,224,830 -2.95(-8.36%)
Sep 19, 2008 33.83 42.03 32.91 35.28 0 +1.64(+4.86%)
Sep 18, 2008 30.59 71.56 29.30 33.65 2,851,425 +3.48(+11.55%)
Sep 17, 2008 30.26 31.49 29.48 30.16 1,414,004 -1.29(-4.09%)
Sep 16, 2008 30.31 31.74 29.73 31.45 2,348,584 +1.00(+3.28%)
Sep 15, 2008 31.14 32.00 30.38 30.45 1,662,271 -2.12(-6.51%)
Sep 12, 2008 31.34 32.58 31.27 32.57 0 +0.78(+2.46%)
Sep 11, 2008 30.92 31.85 30.75 31.79 772,995 +0.17(+0.52%)
Sep 10, 2008 31.53 31.91 30.90 31.62 757,596 +0.44(+1.41%)
Sep 09, 2008 32.16 32.63 30.98 31.18 1,386,412 -1.17(-3.60%)
Sep 08, 2008 32.61 32.82 31.56 32.35 1,897,958 +1.33(+4.29%)
Sep 05, 2008 30.83 31.14 30.28 31.02 0 +0.12(+0.39%)
Sep 04, 2008 31.53 31.98 30.88 30.90 780,271 -0.99(-3.12%)
Sep 03, 2008 32.23 32.31 31.03 31.89 1,440,357 -0.16(-0.50%)
Sep 02, 2008 31.76 32.47 31.46 32.05 2,393,582 +1.13(+3.67%)
Aug 29, 2008 30.34 31.46 29.94 30.91 0 +0.18(+0.58%)
Aug 28, 2008 29.93 30.87 29.93 30.74 1,084,977 +1.12(+3.78%)
Aug 27, 2008 28.92 29.87 28.92 29.62 790,767 +0.12(+0.41%)
Aug 26, 2008 29.30 29.88 29.07 29.49 827,119 +0.04(+0.15%)
Aug 25, 2008 29.83 29.83 29.42 29.45 917,476 -0.64(-2.12%)
Aug 22, 2008 29.86 30.16 29.60 30.09 0 +0.80(+2.74%)
Aug 21, 2008 28.92 29.60 28.84 29.28 1,201,639 -0.67(-2.23%)
Aug 20, 2008 30.28 30.28 29.30 29.95 818,158 -0.27(-0.89%)
Aug 19, 2008 30.79 30.79 29.97 30.22 845,424 -0.83(-2.69%)
Aug 18, 2008 31.91 32.03 30.77 31.05 1,272,429 -0.70(-2.21%)
Aug 15, 2008 31.86 32.21 31.28 31.76 0 +0.02(+0.06%)
Aug 14, 2008 30.48 31.74 30.41 31.74 775,805 +0.90(+2.93%)
Aug 13, 2008 31.64 31.81 30.33 30.83 819,485 -1.01(-3.16%)
Aug 12, 2008 32.37 32.61 31.37 31.84 825,940 -0.82(-2.50%)
Aug 11, 2008 31.53 33.16 31.49 32.65 1,329,212 +0.86(+2.70%)
Aug 08, 2008 30.03 32.09 30.00 31.79 1,083,381 +1.81(+6.03%)
Aug 07, 2008 30.35 30.95 29.72 29.98 1,111,356 -1.29(-4.13%)
Aug 06, 2008 30.10 31.40 30.10 31.28 862,411 +0.40(+1.30%)
Aug 05, 2008 29.93 30.96 29.64 30.88 1,366,017 +1.29(+4.37%)
Aug 04, 2008 30.29 30.45 29.58 29.58 1,288,072 -0.80(-2.62%)
Aug 01, 2008 30.49 30.60 29.58 30.38 1,270,548 -0.19(-0.62%)
Jul 31, 2008 31.05 31.43 29.86 30.57 1,616,227 -1.24(-3.88%)
Jul 30, 2008 32.63 32.80 30.88 31.81 1,567,931 -0.82(-2.50%)
Jul 29, 2008 32.62 32.62 30.63 32.62 1,622,154 +2.03(+6.62%)
Jul 28, 2008 31.56 32.14 30.40 30.60 1,373,790 -0.93(-2.95%)
Jul 25, 2008 30.97 32.70 30.57 31.53 1,900,906 -0.22(-0.68%)
Jul 24, 2008 34.04 34.10 30.71 31.74 2,904,000 -2.49(-7.27%)
Jul 23, 2008 31.84 34.23 31.53 34.23 2,118,499 +2.29(+7.16%)
Jul 22, 2008 30.49 31.95 30.28 31.95 1,498,810 +1.29(+4.22%)
Jul 21, 2008 30.36 30.79 30.00 30.65 1,059,440 +0.29(+0.94%)
Jul 18, 2008 30.29 30.51 29.72 30.37 1,050,350 -0.03(-0.10%)
Jul 17, 2008 29.84 30.41 29.05 30.40 1,357,963 +0.53(+1.77%)
Jul 16, 2008 27.68 29.87 27.04 29.87 2,109,758 +2.26(+8.19%)
Jul 15, 2008 27.72 28.44 26.95 27.61 2,116,815 -0.39(-1.41%)
Jul 14, 2008 29.77 29.91 27.93 28.00 1,539,552 -1.42(-4.83%)
Jul 11, 2008 29.07 29.87 28.62 29.42 1,226,710 -0.18(-0.60%)
Jul 10, 2008 28.84 29.98 28.64 29.60 1,233,036 +0.58(+2.00%)
Jul 09, 2008 31.49 31.49 28.76 29.02 1,356,180 -1.87(-6.04%)
Jul 08, 2008 28.79 31.03 28.46 30.89 1,532,196 +2.10(+7.30%)
Jul 07, 2008 29.31 29.90 28.70 28.79 1,247,918 -0.52(-1.78%)
Jul 04, 2008 30.25 30.41 29.30 29.31 564,879 +0.00(+0.00%)
Jul 03, 2008 30.25 30.41 29.30 29.31 564,879 -0.83(-2.77%)
Jul 02, 2008 30.98 31.07 30.14 30.14 1,208,619 -0.57(-1.85%)
Jul 01, 2008 30.79 30.85 30.07 30.71 1,372,259 -0.27(-0.88%)
Jun 30, 2008 31.40 31.46 30.47 30.98 1,206,136 -0.34(-1.08%)
Jun 27, 2008 31.77 31.96 30.87 31.32 1,364,815 -0.28(-0.89%)
Jun 26, 2008 32.19 32.42 31.39 31.60 931,120 -1.23(-3.74%)
Jun 25, 2008 32.35 33.07 32.32 32.83 817,989 +0.66(+2.06%)
Jun 24, 2008 31.90 32.43 31.36 32.17 1,153,724 +0.18(+0.58%)
Jun 23, 2008 32.91 33.01 31.98 31.98 544,654 -0.89(-2.69%)
Jun 20, 2008 33.18 33.32 32.54 32.87 544,616 -0.58(-1.73%)
Jun 19, 2008 32.74 33.58 32.52 33.45 757,422 +0.71(+2.18%)
Jun 18, 2008 33.18 33.35 32.60 32.74 813,746 -0.76(-2.28%)
Jun 17, 2008 34.53 34.63 33.44 33.50 539,165 -0.96(-2.79%)
Jun 16, 2008 33.40 34.54 33.38 34.46 478,242 +0.81(+2.40%)
Jun 13, 2008 33.39 33.65 32.85 33.65 408,947 +0.47(+1.42%)
Jun 12, 2008 33.19 33.83 32.73 33.18 602,423 -0.03(-0.10%)
Jun 11, 2008 33.61 33.79 33.12 33.21 484,125 -0.46(-1.38%)
Jun 10, 2008 33.57 34.06 32.80 33.68 1,614,454 +0.24(+0.72%)
Jun 09, 2008 34.55 34.76 33.32 33.44 589,877 -0.64(-1.89%)
Jun 06, 2008 35.26 35.42 33.92 34.08 652,802 -1.44(-4.05%)
Jun 05, 2008 35.17 35.52 35.00 35.52 757,983 +0.66(+1.88%)
Jun 04, 2008 34.73 35.23 34.45 34.86 704,873 +0.26(+0.75%)
Jun 03, 2008 34.30 34.62 34.14 34.60 879,271 +0.46(+1.36%)
Jun 02, 2008 34.35 34.64 33.67 34.14 668,153 -0.10(-0.28%)
May 30, 2008 34.16 34.46 33.83 34.23 689,341 -0.08(-0.24%)
May 29, 2008 34.04 34.35 33.86 34.32 681,751 +0.29(+0.86%)
May 28, 2008 34.26 34.47 33.97 34.02 495,810 -0.20(-0.60%)
May 27, 2008 33.90 34.39 33.65 34.23 725,952 +0.32(+0.96%)
May 26, 2008 33.82 34.07 33.53 33.90 0 +0.00(+0.00%)
May 23, 2008 33.82 34.07 33.53 33.90 635,521 -0.13(-0.39%)
May 22, 2008 34.44 34.68 33.81 34.04 844,959 -0.55(-1.58%)
May 21, 2008 35.46 35.59 34.53 34.58 663,631 -0.71(-2.00%)
May 20, 2008 35.54 35.84 35.09 35.29 696,085 -0.45(-1.25%)
May 19, 2008 35.88 36.03 35.57 35.74 439,269 -0.24(-0.67%)
May 16, 2008 36.39 36.65 35.67 35.98 538,936 -0.51(-1.40%)
May 15, 2008 36.06 36.61 35.77 36.49 290,174 +0.35(+0.97%)
May 14, 2008 36.37 36.57 35.97 36.14 362,862 -0.03(-0.07%)
May 13, 2008 35.51 36.46 35.41 36.16 448,423 +0.62(+1.76%)
May 12, 2008 34.99 35.63 34.87 35.54 537,345 +0.55(+1.57%)
May 09, 2008 34.58 35.18 34.58 34.99 358,523 -0.05(-0.15%)
May 08, 2008 35.57 35.57 34.82 35.04 766,044 -0.31(-0.88%)
May 07, 2008 36.16 36.16 35.25 35.35 626,309 -0.67(-1.86%)
May 06, 2008 35.82 36.28 35.79 36.02 817,618 -0.25(-0.68%)
May 05, 2008 36.24 36.72 36.04 36.27 360,271 -0.14(-0.38%)
May 02, 2008 36.21 37.25 36.21 36.41 807,502 +0.11(+0.30%)
May 01, 2008 35.82 36.40 35.67 36.30 758,750 +0.21(+0.58%)
Apr 30, 2008 35.93 37.16 35.93 36.09 536,191 -0.21(-0.58%)
Apr 29, 2008 36.61 36.67 36.02 36.30 729,662 -0.11(-0.31%)
Apr 28, 2008 36.20 36.47 35.89 36.42 291,245 +0.17(+0.47%)
Apr 25, 2008 37.29 37.51 36.11 36.25 512,520 -0.73(-1.96%)
Apr 24, 2008 35.70 36.98 35.51 36.97 869,999 +1.36(+3.83%)
Apr 23, 2008 35.04 36.10 34.64 35.61 627,886 +0.48(+1.38%)
Apr 22, 2008 35.16 35.53 34.64 35.12 409,573 -0.03(-0.07%)
Apr 21, 2008 35.51 35.65 34.80 35.15 672,052 -0.58(-1.62%)
Apr 18, 2008 36.26 36.39 35.57 35.73 739,865 -0.07(-0.20%)
Apr 17, 2008 35.00 35.81 34.66 35.80 712,405 +0.67(+1.90%)
Apr 16, 2008 33.95 35.30 33.82 35.13 1,224,461 +1.45(+4.29%)
Apr 15, 2008 33.95 33.98 33.25 33.68 649,246 +0.19(+0.57%)
Apr 14, 2008 33.63 33.91 33.41 33.49 400,438 -0.29(-0.85%)
Apr 11, 2008 34.01 34.32 33.58 33.78 513,669 -0.62(-1.81%)
Apr 10, 2008 33.99 34.44 33.50 34.40 1,151,189 +0.43(+1.27%)
Apr 09, 2008 34.89 35.04 33.79 33.97 542,476 -0.88(-2.52%)
Apr 08, 2008 35.14 35.46 34.64 34.85 963,437 -0.11(-0.33%)
Apr 07, 2008 35.61 35.90 34.52 34.97 716,647 -0.55(-1.54%)
Apr 04, 2008 36.69 36.91 35.34 35.51 1,092,212 -1.21(-3.30%)
Apr 03, 2008 34.90 36.76 34.80 36.72 1,248,822 +1.58(+4.49%)
Apr 02, 2008 35.69 35.69 34.46 35.14 822,619 -0.19(-0.54%)
Apr 01, 2008 33.53 35.34 33.48 35.33 736,693 +2.15(+6.49%)
Mar 31, 2008 32.56 33.98 32.52 33.18 926,382 +0.62(+1.92%)
Mar 28, 2008 33.54 33.79 32.40 32.56 1,302,766 -0.97(-2.91%)
Mar 27, 2008 34.41 34.90 33.43 33.53 874,253 -0.58(-1.70%)
Mar 26, 2008 34.97 35.04 33.91 34.11 1,180,430 -1.19(-3.37%)
Mar 25, 2008 35.58 35.58 34.60 35.30 752,886 -0.17(-0.48%)
Mar 24, 2008 35.00 35.88 34.71 35.47 866,895 +0.49(+1.40%)
Mar 21, 2008 33.56 35.03 33.53 34.98 1,078,214 +0.00(+0.00%)
Mar 20, 2008 33.56 35.03 33.53 34.98 1,078,214 +1.29(+3.84%)
Mar 19, 2008 32.68 34.56 32.68 33.69 1,764,836 +0.92(+2.82%)
Mar 18, 2008 32.14 32.77 31.72 32.77 919,446 +1.56(+5.00%)
Mar 17, 2008 29.71 31.47 29.69 31.21 1,165,132 +0.57(+1.85%)
Mar 14, 2008 30.76 31.10 29.56 30.64 1,552,084 -0.20(-0.64%)
Mar 13, 2008 30.67 31.13 29.77 30.84 1,060,340 +0.01(+0.02%)
Mar 12, 2008 31.52 32.11 30.71 30.83 1,145,672 -1.02(-3.20%)
Mar 11, 2008 30.93 31.90 30.44 31.85 1,219,369 +1.94(+6.49%)
Mar 10, 2008 31.15 31.15 29.76 29.91 1,444,760 -1.09(-3.51%)
Mar 07, 2008 30.63 31.33 30.10 31.00 949,620 +0.35(+1.14%)
Mar 06, 2008 31.62 31.68 30.65 30.65 1,738,252 -1.17(-3.66%)
Mar 05, 2008 31.60 32.21 31.53 31.81 1,090,160 +0.22(+0.71%)
Mar 04, 2008 31.56 31.87 31.09 31.59 1,206,023 -0.03(-0.10%)
Mar 03, 2008 31.08 31.67 30.56 31.62 901,454 +0.57(+1.85%)
Feb 29, 2008 30.67 31.33 30.50 31.05 1,089,409 -0.11(-0.35%)
Feb 28, 2008 31.83 31.98 31.12 31.16 647,525 -1.10(-3.42%)
Feb 27, 2008 32.79 33.21 32.07 32.26 1,029,069 -0.63(-1.92%)
Feb 26, 2008 32.04 32.89 31.83 32.89 1,433,786 +0.71(+2.22%)
Feb 25, 2008 30.70 32.18 30.31 32.18 942,083 +1.49(+4.86%)
Feb 22, 2008 30.01 30.71 29.76 30.69 853,185 +0.50(+1.65%)
Feb 21, 2008 31.11 31.34 30.00 30.19 814,274 -0.75(-2.41%)
Feb 20, 2008 30.38 31.05 30.17 30.93 1,047,442 +0.25(+0.83%)
Feb 19, 2008 31.46 31.58 30.51 30.68 763,999 -0.61(-1.95%)
Feb 18, 2008 30.67 31.35 30.40 31.29 0 +0.00(+0.00%)
Feb 15, 2008 30.67 31.35 30.40 31.29 565,736 +0.40(+1.30%)
Feb 14, 2008 31.02 31.70 30.51 30.89 872,695 -0.41(-1.30%)
Feb 13, 2008 31.62 31.77 30.51 31.30 1,195,577 -0.29(-0.93%)
Feb 12, 2008 30.84 32.23 30.84 31.59 830,297 +0.94(+3.05%)
Feb 11, 2008 30.83 31.04 29.95 30.65 760,660 -0.06(-0.21%)
Feb 08, 2008 31.33 31.66 30.34 30.72 1,047,940 -0.90(-2.84%)
Feb 07, 2008 31.19 31.69 30.81 31.61 1,286,424 +0.41(+1.31%)
Feb 06, 2008 31.56 31.56 30.51 31.21 1,118,881 -0.40(-1.27%)
Feb 05, 2008 32.60 32.71 31.61 31.61 1,086,669 -1.15(-3.52%)
Feb 04, 2008 32.81 33.28 32.27 32.76 920,385 -0.34(-1.04%)
Feb 01, 2008 32.02 33.15 31.61 33.11 1,278,210 +1.17(+3.65%)
Jan 31, 2008 30.86 32.46 30.75 31.94 1,160,821 +0.44(+1.39%)
Jan 30, 2008 31.19 32.64 31.04 31.50 1,267,505 -0.16(-0.50%)
Jan 29, 2008 31.81 32.01 30.86 31.66 751,468 -0.10(-0.32%)
Jan 28, 2008 30.35 31.76 30.12 31.76 855,097 +1.28(+4.20%)
Jan 25, 2008 32.11 32.51 30.25 30.48 1,017,450 -0.94(-3.00%)
Jan 24, 2008 32.11 32.49 30.52 31.42 1,187,158 -0.68(-2.12%)
Jan 23, 2008 28.93 32.40 28.92 32.11 2,420,311 +2.87(+9.80%)
Jan 22, 2008 28.66 29.76 26.30 29.24 1,435,107 +0.31(+1.06%)
Jan 21, 2008 29.56 29.86 28.28 28.93 0 +0.00(+0.00%)
Jan 18, 2008 29.56 29.86 28.28 28.93 1,270,837 -0.37(-1.26%)
Jan 17, 2008 29.86 30.28 29.23 29.30 1,057,859 -0.43(-1.44%)
Jan 16, 2008 29.16 30.35 29.03 29.73 1,146,195 +0.48(+1.63%)
Jan 15, 2008 29.27 29.30 28.23 29.25 1,247,510 -0.20(-0.67%)
Jan 14, 2008 30.11 30.11 28.20 29.45 1,322,349 -0.34(-1.15%)
Jan 11, 2008 29.52 30.32 28.79 29.79 2,259,912 +0.74(+2.54%)
Jan 10, 2008 28.28 29.70 27.75 29.05 1,711,914 +0.20(+0.68%)
Jan 09, 2008 27.90 29.01 26.75 28.86 1,925,158 +0.88(+3.14%)
Jan 08, 2008 29.26 30.50 27.93 27.98 1,050,170 -1.28(-4.38%)
Jan 07, 2008 28.62 29.58 28.35 29.26 1,104,239 +0.73(+2.57%)
Jan 04, 2008 30.16 30.16 28.50 28.53 1,503,092 -1.70(-5.63%)
Jan 03, 2008 31.53 31.62 30.16 30.23 1,431,205 -1.12(-3.58%)
Jan 02, 2008 31.43 31.79 30.70 31.35 872,055 +0.02(+0.06%)
Jan 01, 2008 30.96 31.42 30.47 31.33 0 +0.00(+0.00%)
Dec 31, 2007 30.96 31.42 30.47 31.33 746,718 +0.27(+0.86%)
Dec 28, 2007 31.84 31.89 30.72 31.06 495,221 -0.54(-1.71%)
Dec 27, 2007 32.40 32.93 31.46 31.60 707,190 -1.34(-4.08%)
Dec 26, 2007 33.28 33.28 32.51 32.95 820,240 -0.65(-1.93%)
Dec 24, 2007 33.37 33.65 32.50 33.60 626,485 +0.13(+0.38%)
Dec 21, 2007 33.76 33.76 32.39 33.47 890,111 +0.01(+0.04%)
Dec 20, 2007 32.46 33.89 32.46 33.46 1,669,528 +0.97(+2.98%)
Dec 19, 2007 32.12 32.61 31.72 32.49 1,174,900 +0.45(+1.39%)
Dec 18, 2007 31.97 32.38 31.28 32.04 1,557,577 +0.28(+0.88%)
Dec 17, 2007 31.47 32.62 31.23 31.76 1,299,604 -0.08(-0.26%)
Dec 14, 2007 32.95 33.67 31.84 31.84 1,222,981 -1.74(-5.18%)
Dec 13, 2007 33.47 33.98 32.69 33.58 681,597 -0.17(-0.51%)
Dec 12, 2007 33.95 35.09 33.56 33.76 990,767 -0.20(-0.58%)
Dec 11, 2007 36.14 36.34 33.53 33.95 1,155,465 -2.16(-5.98%)
Dec 10, 2007 35.71 36.19 35.37 36.11 634,807 +0.57(+1.59%)
Dec 07, 2007 35.05 35.67 34.97 35.54 697,212 +0.45(+1.27%)
Dec 06, 2007 33.95 35.23 33.87 35.10 682,539 +1.08(+3.18%)
Dec 05, 2007 34.12 34.41 33.49 34.02 619,105 +0.57(+1.71%)
Dec 04, 2007 34.23 34.44 33.42 33.44 681,597 -1.01(-2.94%)
Dec 03, 2007 33.94 34.49 33.64 34.46 847,005 +0.36(+1.06%)
Nov 30, 2007 34.28 34.95 33.89 34.09 1,159,175 +0.43(+1.27%)
Nov 29, 2007 33.42 34.04 32.72 33.67 909,110 +0.21(+0.63%)
Nov 28, 2007 32.83 33.64 32.68 33.46 1,138,660 +1.10(+3.41%)
Nov 27, 2007 31.90 32.44 31.23 32.35 2,180,891 +0.83(+2.63%)
Nov 26, 2007 33.26 33.26 31.40 31.53 1,150,754 -1.74(-5.23%)
Nov 23, 2007 33.09 33.71 32.78 33.26 285,765 +0.56(+1.71%)
Nov 21, 2007 32.54 32.90 31.72 32.70 1,106,476 -0.35(-1.06%)
Nov 20, 2007 33.95 34.30 32.37 33.05 1,113,641 -0.85(-2.52%)
Nov 19, 2007 35.11 35.15 33.91 33.91 989,815 -1.43(-4.04%)
Nov 16, 2007 36.49 36.49 35.05 35.33 1,149,969 -1.22(-3.33%)
Nov 15, 2007 37.07 37.07 35.69 36.55 1,144,507 -0.74(-1.98%)
Nov 14, 2007 37.23 37.77 37.16 37.29 909,581 +0.20(+0.53%)
Nov 13, 2007 36.30 37.11 36.23 37.09 902,986 +1.22(+3.39%)
Nov 12, 2007 36.03 36.61 35.44 35.88 1,020,747 +0.00(+0.00%)
Nov 09, 2007 35.58 36.02 35.12 35.88 1,759,183 +0.21(+0.59%)
Nov 08, 2007 36.13 36.13 34.78 35.67 1,434,235 -0.10(-0.27%)
Nov 07, 2007 35.89 36.33 35.65 35.76 1,027,970 -0.56(-1.54%)
Nov 06, 2007 36.47 36.51 35.47 36.32 1,005,203 +0.21(+0.58%)
Nov 05, 2007 35.75 36.34 35.35 36.11 934,860 +0.22(+0.62%)
Nov 02, 2007 37.26 37.26 35.28 35.89 983,064 -0.78(-2.12%)
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.