Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 72.03 76.62 71.96 76.10 7,754,962 +3.06(+4.19%)
Jan 30, 2008 73.02 74.70 72.74 73.04 5,122,559 -0.19(-0.26%)
Jan 29, 2008 73.78 74.39 73.00 73.23 5,744,827 -0.32(-0.44%)
Jan 28, 2008 73.10 74.17 72.60 73.55 5,160,881 +0.45(+0.62%)
Jan 25, 2008 75.92 76.02 72.91 73.10 5,477,173 -1.95(-2.60%)
Jan 24, 2008 77.99 77.99 74.35 75.05 8,885,983 -3.20(-4.09%)
Jan 23, 2008 70.50 78.61 70.00 78.25 7,486,755 +5.12(+7.00%)
Jan 22, 2008 72.14 75.38 70.01 73.13 8,509,283 -2.73(-3.60%)
Jan 21, 2008 77.49 78.45 74.75 75.86 0 +0.00(+0.00%)
Jan 18, 2008 77.49 78.45 74.75 75.86 8,159,325 -1.71(-2.20%)
Jan 17, 2008 81.04 82.66 77.57 77.57 7,626,646 -3.73(-4.59%)
Jan 16, 2008 84.39 85.17 80.97 81.30 7,058,190 -3.31(-3.91%)
Jan 15, 2008 83.98 86.25 83.91 84.61 5,751,360 -0.25(-0.29%)
Jan 14, 2008 84.62 85.16 83.56 84.86 2,744,641 +0.78(+0.93%)
Jan 11, 2008 84.58 85.81 83.48 84.08 4,015,645 -1.11(-1.30%)
Jan 10, 2008 86.04 86.43 84.07 85.19 4,200,693 -1.33(-1.54%)
Jan 09, 2008 85.27 86.75 83.52 86.52 5,151,310 +1.39(+1.63%)
Jan 08, 2008 84.08 87.25 84.08 85.13 5,571,396 +1.31(+1.56%)
Jan 07, 2008 82.70 84.26 81.51 83.82 3,788,780 +1.79(+2.18%)
Jan 04, 2008 80.47 83.42 80.01 82.03 4,081,566 +0.95(+1.17%)
Jan 03, 2008 80.29 82.70 80.29 81.08 3,231,730 +0.90(+1.12%)
Jan 02, 2008 81.75 82.45 79.87 80.18 3,676,875 -1.46(-1.79%)
Jan 01, 2008 82.33 82.83 81.27 81.64 0 +0.00(+0.00%)
Dec 31, 2007 82.33 82.83 81.27 81.64 2,010,809 -1.12(-1.35%)
Dec 28, 2007 81.51 82.85 81.51 82.76 2,003,446 +1.36(+1.67%)
Dec 27, 2007 81.55 82.72 81.35 81.40 2,289,822 -0.46(-0.56%)
Dec 26, 2007 82.47 82.47 81.50 81.86 1,761,478 -0.20(-0.24%)
Dec 24, 2007 82.08 82.85 81.72 82.06 1,668,626 -0.20(-0.24%)
Dec 21, 2007 83.24 85.10 81.26 82.26 6,404,523 -0.17(-0.21%)
Dec 20, 2007 84.27 84.50 81.64 82.43 4,785,300 -1.07(-1.28%)
Dec 19, 2007 84.58 85.78 83.27 83.50 4,766,163 -2.05(-2.40%)
Dec 18, 2007 83.31 85.75 83.22 85.55 4,942,090 +2.71(+3.27%)
Dec 17, 2007 83.40 84.63 82.75 82.84 4,127,814 -1.09(-1.30%)
Dec 14, 2007 82.77 85.45 82.75 83.93 5,821,637 -1.18(-1.39%)
Dec 13, 2007 82.27 85.22 82.14 85.11 3,755,867 +2.60(+3.15%)
Dec 12, 2007 83.80 84.79 81.60 82.51 4,732,734 -1.00(-1.20%)
Dec 11, 2007 86.14 86.83 83.39 83.51 3,395,195 -2.67(-3.10%)
Dec 10, 2007 85.67 86.36 85.01 86.18 3,628,545 +0.92(+1.08%)
Dec 07, 2007 85.63 86.29 84.54 85.26 2,509,772 -0.38(-0.44%)
Dec 06, 2007 86.10 86.11 84.35 85.64 2,466,511 -0.49(-0.57%)
Dec 05, 2007 84.69 86.28 84.15 86.13 4,080,550 +2.05(+2.44%)
Dec 04, 2007 81.77 84.63 81.77 84.08 3,694,340 +1.65(+2.00%)
Dec 03, 2007 80.54 82.76 80.54 82.43 2,914,800 +1.36(+1.68%)
Nov 30, 2007 82.93 83.03 80.66 81.07 4,115,749 -0.71(-0.87%)
Nov 29, 2007 82.20 82.66 80.99 81.78 1,982,079 -0.52(-0.63%)
Nov 28, 2007 81.82 82.63 80.51 82.30 4,182,503 +1.25(+1.54%)
Nov 27, 2007 80.70 81.43 79.83 81.05 3,240,176 +0.93(+1.16%)
Nov 26, 2007 80.48 82.67 79.49 80.12 3,969,987 -0.52(-0.64%)
Nov 23, 2007 80.67 80.80 79.18 80.64 2,633,163 +0.34(+0.42%)
Nov 21, 2007 80.25 81.78 80.17 80.30 4,738,500 -0.86(-1.06%)
Nov 20, 2007 79.79 81.51 79.79 81.16 3,169,250 +1.34(+1.68%)
Nov 19, 2007 79.46 80.25 79.00 79.82 3,298,269 +0.02(+0.03%)
Nov 16, 2007 79.92 80.13 78.49 79.80 3,625,552 +0.52(+0.66%)
Nov 15, 2007 79.25 80.57 78.48 79.28 4,053,581 -0.13(-0.16%)
Nov 14, 2007 79.55 80.61 79.05 79.41 2,963,223 +0.18(+0.23%)
Nov 13, 2007 79.66 79.66 77.56 79.23 5,506,610 +0.08(+0.10%)
Nov 12, 2007 82.05 83.99 78.84 79.15 4,991,614 -3.21(-3.90%)
Nov 09, 2007 84.92 84.92 82.11 82.36 3,522,067 -1.00(-1.20%)
Nov 08, 2007 81.73 84.06 81.73 83.36 5,048,676 +1.70(+2.08%)
Nov 07, 2007 82.40 83.97 81.66 81.66 3,633,850 -2.22(-2.65%)
Nov 06, 2007 83.85 84.37 82.37 83.88 2,996,506 -0.04(-0.05%)
Nov 05, 2007 79.88 84.25 79.88 83.92 4,980,297 +2.15(+2.63%)
Nov 02, 2007 81.50 82.14 80.51 81.77 3,218,800 +0.59(+0.73%)
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.