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

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 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 29, 2010 8.303 8.318 8.196 8.222 65,100,456 -0.09(-1.12%)
Oct 28, 2010 8.132 8.351 8.132 8.315 85,247,296 +0.24(+2.91%)
Oct 27, 2010 7.781 8.164 7.761 8.080 118,739,824 +0.20(+2.53%)
Oct 25, 2010 7.821 7.933 7.777 7.881 85,810,504 +0.12(+1.59%)
Oct 22, 2010 7.769 7.789 7.642 7.757 44,377,184 -0.02(-0.23%)
Oct 21, 2010 7.741 7.857 7.678 7.775 93,714,264 +0.05(+0.65%)
Oct 20, 2010 7.674 7.801 7.630 7.725 103,771,576 +0.11(+1.41%)
Oct 19, 2010 7.506 7.654 7.506 7.618 118,865,480 +0.04(+0.53%)
Oct 18, 2010 7.502 7.590 7.472 7.578 75,639,000 +0.03(+0.34%)
Oct 15, 2010 7.371 7.578 7.311 7.552 115,499,856 +0.23(+3.07%)
Oct 14, 2010 7.223 7.369 7.219 7.327 50,424,188 +0.10(+1.32%)
Oct 13, 2010 7.203 7.263 7.163 7.231 36,960,660 +0.05(+0.67%)
Oct 12, 2010 7.147 7.195 7.064 7.183 33,242,866 +0.00(+0.00%)
Oct 11, 2010 7.143 7.195 7.100 7.183 38,227,272 +0.01(+0.17%)
Oct 08, 2010 7.131 7.199 7.056 7.171 40,122,124 +0.04(+0.56%)
Oct 07, 2010 7.115 7.187 6.741 7.131 48,727,120 +0.05(+0.73%)
Oct 06, 2010 7.187 7.187 7.004 7.080 69,198,232 -0.12(-1.73%)
Oct 05, 2010 7.123 7.227 7.115 7.204 63,559,264 +0.16(+2.34%)
Oct 04, 2010 7.072 7.092 6.982 7.040 57,521,988 -0.04(-0.61%)
Oct 01, 2010 7.267 7.283 7.081 7.083 56,911,380 -0.11(-1.47%)
Sep 30, 2010 7.240 7.240 7.081 7.188 70,442,616 -0.03(-0.39%)
Sep 29, 2010 7.256 7.287 7.128 7.216 50,399,484 -0.07(-1.01%)
Sep 28, 2010 7.315 7.419 7.192 7.289 63,596,492 +0.01(+0.14%)
Sep 27, 2010 7.351 7.359 7.256 7.279 49,013,612 -0.10(-1.40%)
Sep 24, 2010 7.236 7.391 7.186 7.383 50,583,524 +0.26(+3.63%)
Sep 23, 2010 7.093 7.252 7.017 7.124 45,449,900 -0.01(-0.17%)
Sep 22, 2010 7.263 7.335 7.104 7.136 50,036,240 -0.07(-1.01%)
Sep 21, 2010 7.184 7.267 7.164 7.209 50,433,460 +0.01(+0.18%)
Sep 20, 2010 7.061 7.275 7.053 7.196 55,021,104 +0.18(+2.61%)
Sep 17, 2010 7.021 7.160 7.005 7.013 78,655,432 -0.16(-2.19%)
Sep 15, 2010 7.029 7.319 6.957 7.170 114,535,432 +0.10(+1.38%)
Sep 14, 2010 7.299 7.319 7.069 7.073 78,966,200 -0.25(-3.43%)
Sep 13, 2010 7.355 7.379 7.208 7.324 47,987,984 +0.01(+0.12%)
Sep 10, 2010 7.176 7.351 7.150 7.315 43,843,044 +0.17(+2.34%)
Sep 09, 2010 7.204 7.228 7.116 7.148 25,098,778 +0.02(+0.33%)
Sep 08, 2010 7.089 7.220 7.077 7.124 25,955,340 +0.05(+0.67%)
Sep 07, 2010 7.180 7.214 7.033 7.077 35,837,732 -0.16(-2.25%)
Sep 03, 2010 7.252 7.303 7.124 7.240 28,416,874 +0.05(+0.72%)
Sep 02, 2010 7.176 7.200 7.061 7.188 55,611,964 +0.06(+0.78%)
Sep 01, 2010 6.985 7.208 6.973 7.132 108,029,328 +0.34(+4.94%)
Aug 31, 2010 6.715 6.868 6.699 6.796 55,084,944 +0.04(+0.56%)
Aug 30, 2010 6.818 6.854 6.759 6.759 33,317,964 -0.10(-1.45%)
Aug 27, 2010 6.830 6.882 6.711 6.858 43,949,792 +0.09(+1.29%)
Aug 26, 2010 6.910 6.973 6.755 6.771 50,370,708 -0.12(-1.75%)
Aug 25, 2010 6.683 6.949 6.663 6.891 65,429,444 +0.13(+1.90%)
Aug 24, 2010 6.874 6.906 6.755 6.763 59,602,292 -0.17(-2.52%)
Aug 23, 2010 7.148 7.160 6.930 6.937 50,655,160 -0.14(-2.02%)
Aug 20, 2010 7.061 7.100 6.977 7.081 42,271,288 -0.01(-0.17%)
Aug 19, 2010 7.128 7.172 6.993 7.093 52,072,332 -0.11(-1.49%)
Aug 18, 2010 7.073 7.295 7.057 7.200 58,261,264 +0.14(+1.97%)
Aug 17, 2010 7.108 7.160 7.045 7.061 57,772,716 +0.00(+0.06%)
Aug 16, 2010 7.089 7.136 7.001 7.057 30,916,998 -0.05(-0.67%)
Aug 13, 2010 7.156 7.200 7.089 7.104 37,067,220 -0.12(-1.65%)
Aug 12, 2010 7.057 7.260 7.025 7.224 58,351,256 +0.06(+0.89%)
Aug 11, 2010 7.244 7.291 7.144 7.160 57,577,044 -0.24(-3.22%)
Aug 10, 2010 7.351 7.434 7.260 7.399 56,860,904 -0.05(-0.64%)
Aug 09, 2010 7.454 7.494 7.411 7.446 47,425,940 +0.04(+0.48%)
Aug 06, 2010 7.450 7.458 7.144 7.411 109,854,992 -0.12(-1.58%)
Aug 05, 2010 7.578 7.673 7.510 7.530 52,355,920 -0.12(-1.51%)
Aug 04, 2010 7.693 7.713 7.570 7.645 43,834,612 +0.01(+0.10%)
Aug 03, 2010 7.721 7.752 7.570 7.637 36,278,624 -0.11(-1.39%)
Aug 02, 2010 7.844 7.872 7.677 7.745 64,693,424 +0.00(+0.05%)
Jul 30, 2010 7.494 7.836 7.486 7.741 67,956,696 +0.14(+1.78%)
Jul 29, 2010 7.796 7.856 7.498 7.605 60,413,616 -0.17(-2.20%)
Jul 28, 2010 7.601 7.840 7.490 7.776 75,196,472 +0.09(+1.19%)
Jul 27, 2010 7.745 7.784 7.580 7.685 54,661,616 -0.06(-0.72%)
Jul 26, 2010 7.681 7.749 7.621 7.741 38,464,368 +0.06(+0.78%)
Jul 23, 2010 7.490 7.717 7.458 7.681 49,532,744 +0.20(+2.66%)
Jul 22, 2010 7.343 7.554 7.339 7.482 52,297,760 +0.19(+2.56%)
Jul 21, 2010 7.494 7.502 7.200 7.295 88,550,080 -0.20(-2.70%)
Jul 20, 2010 7.450 7.534 7.387 7.498 55,931,888 -0.06(-0.79%)
Jul 19, 2010 7.367 7.589 7.343 7.558 53,412,480 +0.19(+2.53%)
Jul 16, 2010 7.677 7.693 7.347 7.371 68,011,496 -0.31(-3.99%)
Jul 15, 2010 7.562 7.689 7.502 7.677 57,496,440 +0.13(+1.74%)
Jul 14, 2010 7.562 7.641 7.498 7.546 42,876,132 -0.02(-0.21%)
Jul 13, 2010 7.434 7.641 7.411 7.562 73,461,032 +0.20(+2.76%)
Jul 12, 2010 7.124 7.391 7.097 7.359 76,095,592 +0.17(+2.44%)
Jul 09, 2010 7.112 7.192 7.061 7.184 48,797,148 +0.09(+1.29%)
Jul 08, 2010 7.140 7.160 7.012 7.093 97,043,264 +0.00(+0.00%)
Jul 07, 2010 7.077 7.104 6.969 7.093 67,052,164 +0.02(+0.22%)
Jul 06, 2010 6.997 7.196 6.985 7.077 98,328,056 +0.14(+1.95%)
Jul 02, 2010 7.025 7.057 6.882 6.941 47,018,516 -0.09(-1.31%)
Jul 01, 2010 6.867 7.046 6.768 7.034 78,826,320 +0.15(+2.13%)
Jun 30, 2010 7.006 7.046 6.867 6.887 72,930,640 -0.12(-1.75%)
Jun 29, 2010 7.101 7.125 6.935 7.010 78,012,024 +0.00(+0.06%)
Jun 25, 2010 7.070 7.093 6.963 7.006 81,536,720 -0.06(-0.84%)
Jun 24, 2010 7.145 7.204 7.026 7.066 58,391,396 -0.14(-1.98%)
Jun 23, 2010 7.228 7.323 7.173 7.208 42,675,160 -0.02(-0.33%)
Jun 22, 2010 7.300 7.399 7.228 7.232 67,856,480 -0.04(-0.60%)
Jun 21, 2010 7.399 7.486 7.216 7.276 29,331,514 -0.06(-0.86%)
Jun 18, 2010 7.415 7.446 7.315 7.339 45,774,892 -0.03(-0.38%)
Jun 17, 2010 7.315 7.371 7.272 7.367 34,170,528 +0.08(+1.03%)
Jun 16, 2010 7.383 7.407 7.260 7.292 38,310,272 -0.10(-1.39%)
Jun 15, 2010 7.276 7.426 7.244 7.395 43,424,912 +0.20(+2.75%)
Jun 14, 2010 7.268 7.357 7.196 7.196 38,755,656 -0.02(-0.22%)
Jun 11, 2010 7.109 7.228 7.020 7.212 66,832,620 +0.05(+0.66%)
Jun 10, 2010 7.022 7.173 6.970 7.165 54,416,320 +0.26(+3.76%)
Jun 09, 2010 6.951 7.121 6.895 6.905 48,345,604 -0.01(-0.09%)
Jun 08, 2010 6.895 6.964 6.792 6.911 52,722,808 +0.03(+0.40%)
Jun 07, 2010 7.058 7.066 6.877 6.883 52,115,752 -0.17(-2.42%)
Jun 04, 2010 7.169 7.216 7.030 7.054 62,101,844 -0.24(-3.32%)
Jun 03, 2010 7.272 7.315 7.192 7.296 43,541,796 +0.01(+0.11%)
Jun 02, 2010 7.173 7.296 7.097 7.288 55,241,624 +0.14(+2.00%)
Jun 01, 2010 7.034 7.284 7.030 7.145 63,367,832 -0.03(-0.39%)
May 28, 2010 7.268 7.268 7.125 7.173 53,673,528 -0.10(-1.31%)
May 27, 2010 7.133 7.272 7.099 7.268 65,743,276 +0.24(+3.44%)
May 26, 2010 7.042 7.319 6.998 7.026 107,032,464 +0.02(+0.28%)
May 25, 2010 6.526 7.026 6.463 7.006 122,550,696 +0.36(+5.37%)
May 24, 2010 6.697 6.788 6.586 6.649 40,947,260 -0.10(-1.53%)
May 21, 2010 6.522 7.050 6.487 6.752 88,957,936 +0.10(+1.44%)
May 20, 2010 6.709 6.863 6.649 6.656 71,267,328 -0.31(-4.51%)
May 19, 2010 7.003 7.046 6.836 6.970 55,764,864 -0.04(-0.64%)
May 18, 2010 7.224 7.296 6.978 7.015 55,712,292 -0.16(-2.25%)
May 17, 2010 6.989 7.196 6.943 7.177 60,396,940 +0.20(+2.84%)
May 14, 2010 7.030 7.046 6.879 6.978 75,510,808 -0.06(-0.90%)
May 13, 2010 7.232 7.240 6.982 7.042 146,636,880 -0.17(-2.31%)
May 12, 2010 7.153 7.272 7.113 7.208 118,397,912 +0.04(+0.55%)
May 11, 2010 7.296 7.370 6.998 7.169 106,772,840 +0.02(+0.28%)
May 10, 2010 7.097 7.565 7.030 7.149 119,410,856 -0.13(-1.80%)
May 07, 2010 7.304 7.482 7.137 7.280 106,992,032 -0.06(-0.81%)
May 06, 2010 7.716 7.728 6.998 7.339 147,124,416 -0.49(-6.23%)
May 05, 2010 7.839 8.045 7.744 7.827 61,582,000 -0.05(-0.65%)
May 04, 2010 8.037 8.037 7.756 7.878 60,717,060 -0.21(-2.55%)
May 03, 2010 7.839 8.152 7.839 8.085 87,949,944 +0.25(+3.14%)
Apr 30, 2010 7.839 7.878 7.716 7.839 103,234,944 -0.09(-1.15%)
Apr 29, 2010 7.470 7.966 7.470 7.930 121,319,240 +0.47(+6.33%)
Apr 28, 2010 7.533 7.613 7.296 7.458 98,697,160 +0.14(+1.90%)
Apr 27, 2010 7.533 7.585 7.284 7.319 71,322,680 -0.25(-3.25%)
Apr 26, 2010 7.486 7.610 7.462 7.565 46,596,220 +0.05(+0.63%)
Apr 23, 2010 7.407 7.526 7.383 7.518 37,841,592 +0.06(+0.85%)
Apr 22, 2010 7.300 7.490 7.240 7.454 38,965,232 +0.11(+1.46%)
Apr 21, 2010 7.347 7.379 7.280 7.347 36,571,916 -0.00(-0.05%)
Apr 20, 2010 7.383 7.422 7.327 7.351 42,780,476 -0.02(-0.22%)
Apr 19, 2010 7.252 7.379 7.236 7.367 48,102,928 +0.10(+1.42%)
Apr 16, 2010 7.470 7.478 7.240 7.264 68,312,768 -0.21(-2.86%)
Apr 15, 2010 7.506 7.531 7.415 7.478 56,066,032 -0.03(-0.37%)
Apr 14, 2010 7.387 7.514 7.327 7.506 51,690,244 +0.10(+1.39%)
Apr 13, 2010 7.379 7.418 7.331 7.403 58,624,464 +0.02(+0.21%)
Apr 12, 2010 7.339 7.422 7.315 7.387 31,599,086 +0.05(+0.70%)
Apr 09, 2010 7.331 7.363 7.300 7.335 36,150,932 +0.03(+0.38%)
Apr 08, 2010 7.208 7.343 7.204 7.307 40,753,260 +0.06(+0.77%)
Apr 07, 2010 7.407 7.458 7.145 7.252 77,499,144 -0.19(-2.51%)
Apr 06, 2010 7.367 7.502 7.367 7.438 28,636,406 -0.02(-0.32%)
Apr 05, 2010 7.457 7.526 7.407 7.462 33,417,592 +0.00(+0.04%)
Apr 01, 2010 7.443 7.459 7.459 7.459 49,149,412 +0.01(+0.16%)
Mar 31, 2010 7.356 7.491 7.344 7.447 69,178,864 +0.04(+0.48%)
Mar 30, 2010 7.281 7.451 7.281 7.412 70,961,888 +0.09(+1.30%)
Mar 29, 2010 7.224 7.348 7.218 7.317 37,202,912 +0.06(+0.87%)
Mar 26, 2010 7.321 7.416 7.222 7.253 33,169,194 -0.04(-0.54%)
Mar 25, 2010 7.214 7.384 7.182 7.293 64,212,328 +0.10(+1.43%)
Mar 24, 2010 7.099 7.210 7.099 7.190 44,815,132 +0.04(+0.50%)
Mar 23, 2010 7.048 7.170 7.004 7.155 52,661,948 +0.12(+1.74%)
Mar 22, 2010 6.886 7.072 6.882 7.032 39,287,780 +0.10(+1.43%)
Mar 19, 2010 7.058 7.068 6.862 6.933 61,114,212 -0.06(-0.79%)
Mar 18, 2010 6.992 7.012 6.909 6.988 39,168,348 +0.04(+0.51%)
Mar 17, 2010 6.882 7.016 6.882 6.953 34,902,448 +0.04(+0.51%)
Mar 16, 2010 7.008 7.016 6.874 6.917 50,239,544 -0.02(-0.23%)
Mar 15, 2010 6.882 6.945 6.850 6.933 31,757,428 +0.04(+0.63%)
Mar 12, 2010 6.917 6.985 6.842 6.890 36,504,420 -0.06(-0.85%)
Mar 11, 2010 6.890 6.949 6.838 6.949 26,584,058 +0.02(+0.23%)
Mar 10, 2010 6.890 6.992 6.870 6.933 47,566,692 +0.01(+0.11%)
Mar 09, 2010 6.953 6.981 6.884 6.925 43,484,832 -0.02(-0.28%)
Mar 08, 2010 6.850 6.988 6.818 6.945 42,245,608 +0.05(+0.75%)
Mar 05, 2010 6.795 6.901 6.791 6.894 41,333,416 +0.10(+1.51%)
Mar 04, 2010 6.723 6.803 6.700 6.791 39,554,448 +0.08(+1.24%)
Mar 03, 2010 6.680 6.720 6.636 6.708 58,202,608 +0.06(+0.95%)
Mar 02, 2010 6.656 6.712 6.605 6.644 56,372,616 -0.01(-0.18%)
Mar 01, 2010 6.526 6.680 6.526 6.656 58,165,652 +0.15(+2.37%)
Feb 26, 2010 6.419 6.514 6.356 6.502 54,965,828 +0.12(+1.86%)
Feb 25, 2010 6.391 6.431 6.308 6.383 58,350,868 -0.11(-1.71%)
Feb 24, 2010 6.435 6.514 6.368 6.494 68,044,784 +0.11(+1.73%)
Feb 23, 2010 6.368 6.451 6.340 6.383 43,592,396 -0.02(-0.31%)
Feb 22, 2010 6.368 6.443 6.332 6.403 50,035,232 +0.08(+1.19%)
Feb 19, 2010 6.186 6.344 6.150 6.328 65,682,644 +0.11(+1.72%)
Feb 18, 2010 6.209 6.249 6.170 6.221 32,152,436 +0.03(+0.45%)
Feb 17, 2010 6.237 6.237 6.170 6.194 33,464,098 -0.00(-0.06%)
Feb 16, 2010 6.166 6.213 6.110 6.197 51,168,692 +0.13(+2.15%)
Feb 12, 2010 5.992 6.067 6.067 6.067 69,653,072 +0.00(+0.07%)
Feb 11, 2010 6.035 6.103 5.976 6.063 46,108,600 +0.01(+0.13%)
Feb 10, 2010 6.107 6.107 6.004 6.055 54,876,176 -0.03(-0.52%)
Feb 09, 2010 6.083 6.209 6.039 6.087 61,145,068 +0.07(+1.18%)
Feb 08, 2010 6.110 6.118 6.012 6.016 39,605,536 -0.08(-1.36%)
Feb 05, 2010 6.134 6.221 5.992 6.099 67,564,024 -0.04(-0.64%)
Feb 04, 2010 6.249 6.308 6.138 6.138 57,442,628 -0.18(-2.82%)
Feb 03, 2010 6.545 6.565 6.269 6.316 73,804,552 -0.13(-1.96%)
Feb 02, 2010 6.269 6.466 6.265 6.443 48,490,428 +0.14(+2.20%)
Feb 01, 2010 6.360 6.368 6.273 6.304 41,204,948 +0.04(+0.69%)
Jan 29, 2010 6.229 6.379 6.134 6.261 68,756,504 +0.08(+1.34%)
Jan 28, 2010 6.316 6.375 6.150 6.178 46,241,892 -0.09(-1.45%)
Jan 27, 2010 6.182 6.364 6.162 6.269 51,554,752 +0.06(+0.96%)
Jan 26, 2010 6.292 6.348 6.162 6.209 53,817,080 -0.12(-1.94%)
Jan 25, 2010 6.277 6.395 6.233 6.332 38,549,992 +0.06(+1.01%)
Jan 22, 2010 6.332 6.478 6.253 6.269 71,637,680 -0.06(-0.94%)
Jan 21, 2010 6.534 6.557 6.265 6.328 83,150,936 -0.21(-3.15%)
Jan 20, 2010 6.557 6.589 6.407 6.534 54,837,312 -0.11(-1.73%)
Jan 19, 2010 6.617 6.669 6.573 6.648 32,008,678 +0.07(+1.08%)
Jan 15, 2010 6.621 6.577 6.577 6.577 54,659,904 -0.02(-0.24%)
Jan 14, 2010 6.652 6.656 6.569 6.593 44,024,660 -0.04(-0.60%)
Jan 13, 2010 6.597 6.664 6.573 6.633 39,865,556 +0.10(+1.57%)
Jan 12, 2010 6.625 6.625 6.490 6.530 45,868,340 -0.12(-1.78%)
Jan 11, 2010 6.672 6.723 6.617 6.648 48,178,424 -0.04(-0.65%)
Jan 08, 2010 6.696 6.751 6.648 6.692 32,179,378 -0.02(-0.29%)
Jan 07, 2010 6.609 6.747 6.546 6.712 38,197,996 +0.14(+2.11%)
Jan 06, 2010 6.636 6.644 6.538 6.573 35,071,092 -0.05(-0.72%)
Jan 05, 2010 6.696 6.716 6.546 6.621 44,870,992 -0.09(-1.36%)
Jan 04, 2010 6.625 6.775 6.625 6.712 34,319,500 +0.06(+0.94%)
Dec 31, 2009 6.728 6.649 6.649 6.649 20,596,068 -0.08(-1.23%)
Dec 30, 2009 6.752 6.783 6.689 6.732 22,419,286 -0.00(-0.06%)
Dec 29, 2009 6.705 6.783 6.705 6.736 21,993,110 +0.00(+0.06%)
Dec 28, 2009 6.783 6.783 6.685 6.732 20,554,188 -0.04(-0.58%)
Dec 24, 2009 6.697 6.783 6.689 6.772 7,953,830 +0.02(+0.35%)
Dec 23, 2009 6.748 6.799 6.693 6.748 29,196,008 -0.04(-0.52%)
Dec 22, 2009 6.878 6.886 6.756 6.783 32,788,472 -0.07(-0.98%)
Dec 21, 2009 6.823 6.933 6.823 6.850 30,277,434 +0.05(+0.75%)
Dec 18, 2009 6.724 6.815 5.592 6.799 81,725,024 +0.05(+0.76%)
Dec 17, 2009 6.835 6.835 6.673 6.748 55,755,500 -0.16(-2.28%)
Dec 16, 2009 6.945 7.000 6.882 6.906 43,448,612 -0.02(-0.34%)
Dec 15, 2009 6.847 6.969 6.819 6.929 46,467,484 +0.00(+0.00%)
Dec 14, 2009 7.012 7.012 6.858 6.929 43,814,308 -0.03(-0.40%)
Dec 11, 2009 6.953 7.012 6.894 6.957 50,884,944 +0.02(+0.34%)
Dec 10, 2009 6.921 7.052 6.862 6.933 84,232,144 +0.02(+0.23%)
Dec 09, 2009 6.811 6.949 6.783 6.918 90,983,360 +0.07(+1.04%)
Dec 08, 2009 6.752 6.866 6.669 6.847 141,758,288 +0.04(+0.52%)
Dec 07, 2009 6.389 6.819 6.389 6.811 196,699,888 +0.45(+7.07%)
Dec 04, 2009 6.385 6.460 6.196 6.361 133,827,184 +0.09(+1.38%)
Dec 03, 2009 6.148 6.334 6.117 6.275 212,921,456 +0.38(+6.49%)
Dec 02, 2009 5.888 5.936 5.821 5.892 45,999,704 -0.01(-0.13%)
Dec 01, 2009 5.876 5.955 5.829 5.900 72,991,272 +0.12(+2.05%)
Nov 30, 2009 5.837 5.853 5.738 5.782 41,867,112 -0.09(-1.48%)
Nov 27, 2009 5.782 5.912 5.726 5.868 19,159,000 -0.07(-1.26%)
Nov 25, 2009 5.959 5.971 5.904 5.943 27,706,586 -0.02(-0.33%)
Nov 24, 2009 5.936 5.983 5.876 5.963 67,487,616 +0.01(+0.20%)
Nov 23, 2009 5.979 6.054 5.837 5.951 94,158,880 +0.03(+0.53%)
Nov 20, 2009 5.928 5.951 5.892 5.920 85,284,832 -0.01(-0.20%)
Nov 19, 2009 5.947 5.949 5.782 5.932 70,016,568 -0.04(-0.59%)
Nov 18, 2009 6.081 6.117 5.951 5.967 58,943,788 -0.15(-2.45%)
Nov 17, 2009 6.231 6.235 6.042 6.117 49,249,956 -0.13(-2.15%)
Nov 16, 2009 6.117 6.255 6.093 6.251 90,169,184 +0.17(+2.72%)
Nov 13, 2009 6.042 6.113 5.987 6.085 66,703,368 +0.04(+0.65%)
Nov 12, 2009 5.975 6.089 5.953 6.046 80,817,280 +0.09(+1.52%)
Nov 11, 2009 5.916 5.959 5.857 5.955 55,855,700 +0.10(+1.68%)
Nov 10, 2009 5.983 5.999 5.825 5.857 58,393,700 -0.12(-1.98%)
Nov 09, 2009 5.809 5.979 5.774 5.975 75,462,688 +0.22(+3.84%)
Nov 06, 2009 5.612 5.825 5.527 5.754 71,674,064 +0.15(+2.75%)
Nov 05, 2009 5.620 5.659 5.502 5.600 82,421,440 +0.06(+1.00%)
Nov 04, 2009 5.797 5.821 5.521 5.545 113,419,896 -0.18(-3.10%)
Nov 03, 2009 5.762 5.809 5.616 5.723 66,959,184 +0.00(+0.00%)
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.