Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.95 31.24 30.51 31.22 404,783 +0.46(+1.50%)
Jun 27, 2008 31.33 31.33 30.60 30.76 567,038 -0.48(-1.54%)
Jun 26, 2008 31.89 31.89 31.00 31.24 390,145 -0.65(-2.04%)
Jun 25, 2008 31.22 31.96 31.20 31.89 528,941 +0.66(+2.11%)
Jun 24, 2008 31.76 32.02 31.12 31.23 707,866 -0.37(-1.17%)
Jun 23, 2008 31.95 32.02 31.22 31.60 977,876 -0.36(-1.13%)
Jun 20, 2008 32.70 32.70 31.75 31.96 920,584 -0.84(-2.56%)
Jun 19, 2008 32.72 32.86 32.51 32.80 556,081 +0.05(+0.15%)
Jun 18, 2008 33.33 33.40 32.50 32.75 586,758 -0.70(-2.09%)
Jun 17, 2008 33.38 33.73 33.30 33.45 545,050 +0.19(+0.57%)
Jun 16, 2008 33.00 33.52 32.87 33.26 337,846 +0.46(+1.40%)
Jun 13, 2008 32.26 33.10 32.21 32.80 1,162,632 +0.35(+1.08%)
Jun 12, 2008 32.61 33.20 32.02 32.45 1,043,190 -0.32(-0.98%)
Jun 11, 2008 33.97 33.97 32.72 32.77 1,108,033 -1.04(-3.08%)
Jun 10, 2008 34.00 34.19 33.53 33.81 1,383,139 -0.09(-0.27%)
Jun 09, 2008 34.50 34.76 33.86 33.90 547,412 -0.45(-1.31%)
Jun 06, 2008 34.64 34.67 34.20 34.35 478,843 -0.05(-0.15%)
Jun 05, 2008 34.64 34.79 34.05 34.40 771,223 -0.37(-1.06%)
Jun 04, 2008 34.99 35.15 34.77 34.77 906,065 -0.12(-0.34%)
Jun 03, 2008 34.44 34.98 34.27 34.89 1,347,711 +0.56(+1.63%)
Jun 02, 2008 34.94 35.02 34.14 34.33 2,102,711 +0.72(+2.14%)
May 30, 2008 33.26 34.25 33.16 33.61 636,250 +0.15(+0.45%)
May 29, 2008 32.50 33.50 32.40 33.46 479,087 +0.96(+2.95%)
May 28, 2008 33.00 33.10 32.40 32.50 605,977 -0.39(-1.19%)
May 27, 2008 33.24 33.37 32.60 32.89 696,953 -0.49(-1.47%)
May 26, 2008 33.47 33.65 33.00 33.38 243,807 +0.08(+0.24%)
May 23, 2008 32.99 33.58 32.83 33.30 867,188 +0.16(+0.48%)
May 22, 2008 33.25 33.39 32.96 33.14 1,830,172 -0.01(-0.03%)
May 21, 2008 33.15 33.73 33.00 33.15 1,657,396 +0.00(+0.00%)
May 20, 2008 33.68 33.68 33.10 33.15 598,455 -0.54(-1.60%)
May 19, 2008 34.20 34.20 33.60 33.69 356,004 +0.00(+0.00%)
May 16, 2008 34.20 34.20 33.60 33.69 356,004 -0.37(-1.09%)
May 15, 2008 33.65 34.15 33.65 34.06 516,812 +0.33(+0.98%)
May 14, 2008 33.96 34.32 33.70 33.73 690,749 +0.08(+0.24%)
May 13, 2008 33.45 33.65 33.30 33.65 600,023 +0.44(+1.32%)
May 12, 2008 33.60 33.77 33.21 33.21 439,730 -0.24(-0.72%)
May 09, 2008 33.41 34.25 33.25 33.45 473,409 +0.04(+0.12%)
May 08, 2008 34.06 34.06 33.40 33.41 1,213,536 -0.59(-1.74%)
May 07, 2008 34.00 34.43 33.85 34.00 433,692 -0.20(-0.58%)
May 06, 2008 34.40 34.65 34.11 34.20 322,787 -0.40(-1.16%)
May 05, 2008 35.42 35.56 34.60 34.60 599,705 -0.81(-2.29%)
May 02, 2008 35.85 35.90 35.41 35.41 522,308 -0.72(-1.99%)
May 01, 2008 35.30 36.37 36.13 36.13 188,412 +0.81(+2.29%)
Apr 30, 2008 35.15 35.72 34.99 35.32 682,806 +0.43(+1.23%)
Apr 29, 2008 35.25 35.25 34.53 34.89 358,768 -0.25(-0.71%)
Apr 28, 2008 34.70 35.50 34.70 35.14 287,996 +0.24(+0.69%)
Apr 25, 2008 34.66 35.04 34.44 34.90 340,030 -0.03(-0.09%)
Apr 24, 2008 33.80 34.93 33.65 34.93 406,087 +1.27(+3.77%)
Apr 23, 2008 34.08 34.32 33.52 33.66 464,705 -0.54(-1.58%)
Apr 22, 2008 34.92 34.96 34.09 34.20 477,302 -0.92(-2.62%)
Apr 21, 2008 35.42 35.74 34.94 35.12 724,502 -0.13(-0.37%)
Apr 18, 2008 34.75 35.50 34.45 35.25 476,854 +0.90(+2.62%)
Apr 17, 2008 34.14 34.80 33.96 34.35 391,064 +0.07(+0.20%)
Apr 16, 2008 33.70 34.56 33.70 34.28 411,775 +0.85(+2.54%)
Apr 15, 2008 33.54 33.66 33.15 33.43 674,371 -0.01(-0.03%)
Apr 14, 2008 34.17 34.28 33.23 33.44 361,014 -0.84(-2.45%)
Apr 11, 2008 34.80 34.98 34.27 34.28 391,870 -1.02(-2.89%)
Apr 10, 2008 34.15 35.31 33.99 35.30 1,018,082 +1.37(+4.04%)
Apr 09, 2008 34.15 34.16 33.67 33.93 279,452 -0.29(-0.85%)
Apr 08, 2008 34.00 34.22 33.67 34.22 205,931 +0.14(+0.41%)
Apr 07, 2008 34.25 34.40 33.75 34.08 355,303 -0.17(-0.50%)
Apr 04, 2008 34.16 34.30 33.79 34.25 367,933 +0.32(+0.94%)
Apr 03, 2008 33.85 34.38 33.78 33.93 1,015,128 -0.17(-0.50%)
Apr 02, 2008 34.84 34.84 34.03 34.10 898,942 -0.39(-1.13%)
Apr 01, 2008 34.60 34.60 34.01 34.49 625,192 +0.49(+1.44%)
Mar 31, 2008 32.56 34.06 32.56 34.00 1,082,715 +1.35(+4.13%)
Mar 28, 2008 33.55 33.55 32.59 32.65 2,677,130 -0.71(-2.13%)
Mar 27, 2008 33.08 33.40 32.85 33.36 891,283 +0.28(+0.85%)
Mar 26, 2008 33.34 33.34 32.55 33.08 1,101,611 -0.14(-0.42%)
Mar 25, 2008 32.44 33.36 32.37 33.22 1,118,235 +0.83(+2.56%)
Mar 24, 2008 31.69 32.62 31.54 32.39 646,826 +1.04(+3.32%)
Mar 21, 2008 30.70 31.54 30.68 31.35 927,927 +0.00(+0.00%)
Mar 20, 2008 30.70 31.54 30.68 31.35 927,927 +0.85(+2.79%)
Mar 19, 2008 30.90 31.50 30.37 30.50 1,260,472 -0.05(-0.16%)
Mar 18, 2008 30.21 30.56 29.35 30.55 1,185,075 +0.83(+2.79%)
Mar 17, 2008 30.00 30.18 29.60 29.72 925,979 -1.24(-4.01%)
Mar 14, 2008 32.40 32.40 30.67 30.96 928,575 -0.98(-3.07%)
Mar 13, 2008 31.87 32.21 31.16 31.94 1,176,172 -0.22(-0.68%)
Mar 12, 2008 30.99 32.16 30.67 32.16 910,139 +1.28(+4.15%)
Mar 11, 2008 31.02 31.58 30.42 30.88 1,313,985 +0.18(+0.59%)
Mar 10, 2008 31.23 31.23 30.56 30.70 611,867 -0.35(-1.13%)
Mar 07, 2008 31.49 31.93 30.91 31.05 573,766 -0.72(-2.27%)
Mar 06, 2008 33.00 33.00 31.27 31.77 1,097,423 -1.30(-3.93%)
Mar 05, 2008 33.00 33.14 32.41 33.07 2,365,592 +0.13(+0.39%)
Mar 04, 2008 33.35 33.35 32.18 32.94 1,070,734 -0.37(-1.11%)
Mar 03, 2008 34.37 34.37 32.61 33.31 705,274 -1.10(-3.20%)
Feb 29, 2008 34.38 34.44 34.03 34.41 664,114 +0.07(+0.20%)
Feb 28, 2008 34.59 34.75 34.25 34.34 487,939 -0.16(-0.46%)
Feb 27, 2008 34.92 34.92 34.35 34.50 897,099 -0.40(-1.15%)
Feb 26, 2008 34.60 35.16 34.60 34.90 805,222 +0.38(+1.10%)
Feb 25, 2008 34.39 34.68 34.19 34.52 226,658 +0.20(+0.58%)
Feb 22, 2008 34.19 34.32 34.07 34.32 353,421 +0.25(+0.73%)
Feb 21, 2008 34.20 34.20 33.80 34.07 429,556 +0.15(+0.44%)
Feb 20, 2008 33.67 34.10 33.55 33.92 749,288 +0.06(+0.18%)
Feb 19, 2008 34.60 34.60 33.71 33.86 1,486,132 -0.34(-0.99%)
Feb 18, 2008 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 15, 2008 34.30 34.30 34.01 34.20 1,249,948 -0.10(-0.29%)
Feb 14, 2008 34.67 34.67 33.90 34.30 1,523,757 -0.25(-0.72%)
Feb 13, 2008 34.26 34.55 34.02 34.55 722,743 +0.46(+1.35%)
Feb 12, 2008 34.48 34.59 33.86 34.09 896,224 -0.19(-0.55%)
Feb 11, 2008 35.00 35.10 34.07 34.28 675,401 -0.72(-2.06%)
Feb 08, 2008 35.13 35.19 34.36 35.00 648,046 -0.13(-0.37%)
Feb 07, 2008 34.45 35.13 34.22 35.13 756,651 +0.83(+2.42%)
Feb 06, 2008 35.12 35.53 34.01 34.30 726,182 -0.79(-2.25%)
Feb 05, 2008 35.58 35.81 35.07 35.09 517,837 -0.71(-1.98%)
Feb 04, 2008 36.70 36.85 35.66 35.80 419,554 -0.75(-2.05%)
Feb 01, 2008 35.66 36.68 35.58 36.55 940,226 +0.95(+2.67%)
Jan 31, 2008 36.00 36.12 35.35 35.60 2,252,210 -0.57(-1.58%)
Jan 30, 2008 37.01 37.07 35.40 36.17 739,259 -0.83(-2.24%)
Jan 29, 2008 37.25 37.25 36.80 37.00 304,209 +0.02(+0.05%)
Jan 28, 2008 37.22 37.30 36.65 36.98 463,738 -0.24(-0.64%)
Jan 25, 2008 37.60 37.78 36.88 37.22 476,752 +0.17(+0.46%)
Jan 24, 2008 37.24 37.27 36.55 37.05 555,534 +0.50(+1.37%)
Jan 23, 2008 36.11 36.80 35.66 36.55 641,518 +0.44(+1.22%)
Jan 22, 2008 35.29 36.39 35.23 36.11 643,938 +0.71(+2.01%)
Jan 21, 2008 35.01 35.79 34.50 35.40 656,962 -1.04(-2.85%)
Jan 18, 2008 36.35 36.89 35.98 36.44 1,421,971 +0.13(+0.36%)
Jan 17, 2008 36.32 36.60 36.16 36.31 792,486 -0.01(-0.03%)
Jan 16, 2008 36.30 36.70 36.30 36.32 1,083,075 -0.09(-0.25%)
Jan 15, 2008 36.45 36.56 36.18 36.41 788,115 -0.05(-0.14%)
Jan 14, 2008 36.86 36.88 36.36 36.46 1,052,477 -0.44(-1.19%)
Jan 11, 2008 37.20 37.54 36.76 36.90 358,743 -0.79(-2.10%)
Jan 10, 2008 36.40 37.70 36.40 37.69 631,834 +0.90(+2.45%)
Jan 09, 2008 36.25 37.10 36.25 36.79 1,070,298 -0.41(-1.10%)
Jan 08, 2008 37.60 37.90 36.91 37.20 6,985,001 -0.38(-1.01%)
Jan 07, 2008 38.15 38.15 37.58 37.58 350,066 -0.42(-1.11%)
Jan 04, 2008 38.49 38.49 37.81 38.00 393,465 -0.44(-1.14%)
Jan 03, 2008 39.38 39.40 38.44 38.44 743,919 -0.93(-2.36%)
Jan 02, 2008 40.15 40.22 39.30 39.37 278,515 -0.76(-1.89%)
Jan 01, 2008 40.13 40.13 40.13 40.13 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.48 39.73 40.13 227,946 +0.42(+1.06%)
Dec 28, 2007 39.41 40.00 39.41 39.71 253,793 +0.01(+0.03%)
Dec 27, 2007 39.69 39.78 39.24 39.70 219,764 +0.00(+0.00%)
Dec 26, 2007 39.77 39.79 39.70 39.70 172,807 +0.00(+0.00%)
Dec 24, 2007 39.77 39.79 39.70 39.70 172,807 -0.06(-0.15%)
Dec 21, 2007 39.83 39.87 39.25 39.76 329,605 +0.53(+1.35%)
Dec 20, 2007 39.91 40.00 39.23 39.23 321,009 -0.59(-1.48%)
Dec 19, 2007 39.38 39.90 39.10 39.82 277,596 +0.44(+1.12%)
Dec 18, 2007 40.95 40.95 39.12 39.38 689,268 -1.05(-2.60%)
Dec 17, 2007 40.50 41.00 40.43 40.43 481,127 -0.37(-0.91%)
Dec 14, 2007 40.70 41.00 40.35 40.80 413,375 +0.15(+0.37%)
Dec 13, 2007 39.70 40.80 39.50 40.65 524,447 +0.51(+1.27%)
Dec 12, 2007 41.17 41.35 40.07 40.14 571,656 -1.03(-2.50%)
Dec 11, 2007 41.40 41.45 41.09 41.17 672,948 -0.09(-0.22%)
Dec 10, 2007 41.44 41.45 41.25 41.26 439,688 -0.19(-0.46%)
Dec 07, 2007 41.35 41.45 41.19 41.45 403,908 +0.30(+0.73%)
Dec 06, 2007 41.79 41.79 40.76 41.15 545,842 -0.40(-0.96%)
Dec 05, 2007 40.97 41.92 40.85 41.55 1,083,332 +0.79(+1.94%)
Dec 04, 2007 40.60 40.97 40.50 40.76 699,689 -0.05(-0.12%)
Dec 03, 2007 40.55 40.97 40.54 40.81 540,616 +0.34(+0.84%)
Nov 30, 2007 39.94 40.92 39.94 40.47 779,674 +0.39(+0.97%)
Nov 29, 2007 39.60 40.17 39.59 40.08 420,894 +0.28(+0.70%)
Nov 28, 2007 39.25 40.00 39.16 39.80 581,432 +0.60(+1.53%)
Nov 27, 2007 38.10 39.20 37.89 39.20 495,758 +1.11(+2.91%)
Nov 26, 2007 37.41 38.09 37.29 38.09 501,380 +0.59(+1.57%)
Nov 23, 2007 37.20 37.80 37.18 37.50 267,922 +0.49(+1.32%)
Nov 21, 2007 37.99 38.17 37.01 37.01 664,410 -0.99(-2.61%)
Nov 20, 2007 38.87 38.87 37.50 38.00 368,547 -0.64(-1.66%)
Nov 19, 2007 38.45 39.13 38.20 38.64 690,113 +0.30(+0.78%)
Nov 16, 2007 38.25 38.34 37.75 38.34 347,199 +0.34(+0.89%)
Nov 15, 2007 37.75 38.73 37.75 38.00 504,609 -0.40(-1.04%)
Nov 14, 2007 38.35 38.59 37.90 38.40 469,248 +0.28(+0.73%)
Nov 13, 2007 38.15 38.30 37.00 38.12 802,529 +0.37(+0.98%)
Nov 12, 2007 37.78 38.10 37.60 37.75 444,763 -0.25(-0.66%)
Nov 09, 2007 38.10 38.20 37.75 38.00 591,100 -0.10(-0.26%)
Nov 08, 2007 38.40 38.77 37.64 38.10 785,349 -0.39(-1.01%)
Nov 07, 2007 39.20 39.20 38.22 38.49 648,796 -0.73(-1.86%)
Nov 06, 2007 39.71 39.74 39.01 39.22 1,350,673 -0.48(-1.21%)
Nov 05, 2007 39.85 40.17 39.27 39.70 723,153 -0.20(-0.50%)
Nov 02, 2007 40.15 40.24 39.80 39.90 782,797 -0.03(-0.08%)
Nov 01, 2007 40.40 40.40 39.81 39.93 565,498 -0.59(-1.46%)
Oct 31, 2007 39.88 40.67 39.49 40.52 1,652,505 +0.66(+1.66%)
Oct 30, 2007 39.30 39.90 39.10 39.86 852,857 +0.56(+1.42%)
Oct 29, 2007 39.13 39.45 38.93 39.30 488,316 +0.54(+1.39%)
Oct 26, 2007 38.32 38.94 38.32 38.76 555,268 +0.54(+1.41%)
Oct 25, 2007 39.00 39.07 38.22 38.22 707,691 -0.56(-1.44%)
Oct 24, 2007 38.99 38.99 37.81 38.78 780,818 -0.21(-0.54%)
Oct 23, 2007 39.11 39.44 38.89 38.99 385,779 -0.25(-0.64%)
Oct 19, 2007 39.85 39.90 39.12 39.24 360,416 -0.64(-1.60%)
Oct 18, 2007 40.00 40.15 39.72 39.88 311,380 -0.05(-0.13%)
Oct 17, 2007 39.50 40.01 39.50 39.93 277,961 +0.45(+1.14%)
Oct 16, 2007 40.00 40.17 39.42 39.48 338,888 -0.55(-1.37%)
Oct 15, 2007 40.74 40.74 39.34 40.03 604,859 -0.35(-0.87%)
Oct 12, 2007 40.95 40.95 40.34 40.38 557,134 -0.32(-0.79%)
Oct 11, 2007 40.97 40.97 40.45 40.70 459,054 -0.22(-0.54%)
Oct 10, 2007 40.50 40.95 40.37 40.92 368,508 +0.46(+1.14%)
Oct 09, 2007 40.96 40.96 40.27 40.46 586,223 -0.08(-0.20%)
Oct 08, 2007 40.39 40.74 40.31 40.54 164,227 +0.00(+0.00%)
Oct 05, 2007 40.39 40.74 40.31 40.54 164,227 +0.37(+0.92%)
Oct 04, 2007 40.01 40.27 40.01 40.17 261,952 +0.18(+0.45%)
Oct 03, 2007 40.78 40.78 39.95 39.99 423,601 -0.79(-1.94%)
Oct 02, 2007 40.95 40.95 40.48 40.78 702,206 +0.07(+0.17%)
Oct 01, 2007 40.00 40.86 39.90 40.71 449,446 +0.85(+2.13%)
Sep 28, 2007 40.25 40.25 39.62 39.86 386,099 -0.29(-0.72%)
Sep 27, 2007 40.50 40.50 40.14 40.15 414,963 -0.02(-0.05%)
Sep 26, 2007 40.00 40.32 39.92 40.17 302,992 +0.27(+0.68%)
Sep 25, 2007 39.60 39.92 39.30 39.90 591,104 +0.43(+1.09%)
Sep 24, 2007 39.57 39.74 39.24 39.47 281,607 -0.08(-0.20%)
Sep 21, 2007 40.00 40.00 39.34 39.55 366,049 -0.15(-0.38%)
Sep 20, 2007 40.05 40.11 39.68 39.70 301,959 -0.40(-1.00%)
Sep 19, 2007 40.45 40.45 40.02 40.10 299,192 -0.01(-0.02%)
Sep 18, 2007 40.03 40.35 39.88 40.11 640,288 -0.14(-0.35%)
Sep 17, 2007 40.23 40.32 40.00 40.25 246,959 +0.02(+0.05%)
Sep 14, 2007 40.02 40.40 39.80 40.23 472,025 +0.28(+0.70%)
Sep 13, 2007 40.11 40.35 39.80 39.95 362,098 -0.10(-0.25%)
Sep 12, 2007 40.25 40.38 39.95 40.05 310,563 -0.13(-0.32%)
Sep 11, 2007 40.00 40.35 39.82 40.18 271,613 +0.33(+0.83%)
Sep 10, 2007 40.25 40.37 39.75 39.85 403,427 -0.28(-0.70%)
Sep 07, 2007 40.23 40.38 39.76 40.13 337,319 -0.17(-0.42%)
Sep 06, 2007 40.50 40.65 39.96 40.30 382,503 -0.26(-0.64%)
Sep 05, 2007 40.80 40.87 40.47 40.56 309,862 -0.48(-1.17%)
Sep 04, 2007 40.87 41.16 40.50 41.04 526,596 +0.54(+1.33%)
Aug 31, 2007 40.35 40.60 40.11 40.50 342,926 +0.40(+1.00%)
Aug 30, 2007 40.41 40.41 39.80 40.10 332,148 -0.31(-0.77%)
Aug 29, 2007 39.55 40.66 39.55 40.41 416,104 +0.86(+2.17%)
Aug 28, 2007 39.31 39.99 39.31 39.55 346,202 -0.45(-1.13%)
Aug 27, 2007 39.67 40.13 39.50 40.00 373,460 +0.33(+0.83%)
Aug 24, 2007 39.90 39.90 39.60 39.67 179,657 -0.18(-0.45%)
Aug 23, 2007 39.80 39.90 39.58 39.85 342,838 +0.08(+0.20%)
Aug 22, 2007 39.30 39.95 39.30 39.77 509,866 +0.57(+1.45%)
Aug 21, 2007 38.75 39.30 38.66 39.20 394,662 +0.55(+1.42%)
Aug 20, 2007 38.95 38.95 38.24 38.65 363,998 +0.05(+0.13%)
Aug 17, 2007 38.82 39.00 37.60 38.60 536,965 +0.11(+0.29%)
Aug 16, 2007 38.50 38.57 37.40 38.49 842,786 -0.16(-0.41%)
Aug 15, 2007 38.60 39.00 38.47 38.65 713,455 -0.24(-0.62%)
Aug 14, 2007 38.70 39.11 38.40 38.89 689,678 +0.19(+0.49%)
Aug 13, 2007 39.10 39.80 38.64 38.70 557,937 -0.21(-0.54%)
Aug 10, 2007 38.76 39.27 38.16 38.91 1,092,467 -0.11(-0.28%)
Aug 09, 2007 38.75 39.48 38.65 39.02 607,647 -0.27(-0.69%)
Aug 08, 2007 39.03 39.69 38.94 39.29 549,900 +0.31(+0.80%)
Aug 07, 2007 38.98 39.63 38.05 38.98 505,710 +1.12(+2.96%)
Aug 06, 2007 37.90 38.40 37.60 37.86 730,515 +0.00(+0.00%)
Aug 03, 2007 37.90 38.40 37.60 37.86 730,515 -0.19(-0.50%)
Aug 02, 2007 37.99 38.45 37.74 38.05 597,154 +0.30(+0.79%)
Aug 01, 2007 38.55 38.88 37.25 37.75 660,726 -1.05(-2.71%)
Jul 31, 2007 38.89 39.01 38.63 38.80 488,811 +0.20(+0.52%)
Jul 30, 2007 38.60 39.19 38.06 38.60 317,362 +0.01(+0.03%)
Jul 27, 2007 39.30 39.48 38.50 38.59 287,111 -0.51(-1.30%)
Jul 26, 2007 39.57 39.57 39.01 39.10 521,089 -0.47(-1.19%)
Jul 25, 2007 40.40 40.80 39.11 39.57 21,311 -0.89(-2.20%)
Jul 24, 2007 40.75 40.79 40.46 40.46 6,696 -0.33(-0.81%)
Jul 23, 2007 41.40 41.40 40.29 40.79 491,755 -0.41(-1.00%)
Jul 20, 2007 41.39 41.43 40.94 41.20 336,222 -0.05(-0.12%)
Jul 19, 2007 41.71 41.71 41.17 41.25 609,471 -0.46(-1.10%)
Jul 18, 2007 40.71 41.71 40.50 41.71 495,757 +0.70(+1.71%)
Jul 17, 2007 41.10 41.61 41.01 41.01 426,059 +0.06(+0.15%)
Jul 16, 2007 40.99 41.15 40.76 40.95 494,925 -0.34(-0.82%)
Jul 13, 2007 40.25 41.41 40.25 41.29 576,661 +1.09(+2.71%)
Jul 12, 2007 39.80 40.25 39.80 40.20 380,508 +0.40(+1.01%)
Jul 11, 2007 39.83 40.07 39.55 39.80 471,882 -0.14(-0.35%)
Jul 10, 2007 39.98 40.27 39.83 39.94 601,900 +0.03(+0.08%)
Jul 09, 2007 40.09 40.10 39.91 39.91 541,208 -0.12(-0.30%)
Jul 06, 2007 39.25 40.09 39.25 40.03 448,420 +0.55(+1.39%)
Jul 05, 2007 39.58 39.62 39.12 39.48 809,234 -0.09(-0.23%)
Jul 03, 2007 39.31 39.65 39.16 39.57 529,475 +0.26(+0.66%)
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.