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

Comcast Corp (NQ: CMCSA )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2012 15.17 15.27 14.97 15.14 40,165,444 -0.01(-0.09%)
Oct 26, 2012 14.78 15.15 15.15 15.15 58,732,012 +0.48(+3.30%)
Oct 25, 2012 14.80 14.89 14.60 14.67 26,999,868 -0.02(-0.16%)
Oct 24, 2012 14.77 14.87 14.66 14.69 31,536,446 -0.00(-0.03%)
Oct 23, 2012 14.75 14.80 14.55 14.70 34,809,400 -0.21(-1.41%)
Oct 19, 2012 15.01 15.13 14.77 14.91 36,628,560 -0.14(-0.91%)
Oct 18, 2012 14.97 15.17 14.88 15.04 34,701,812 +0.07(+0.46%)
Oct 17, 2012 14.85 15.01 14.79 14.97 25,094,654 +0.18(+1.23%)
Oct 16, 2012 14.76 14.89 14.72 14.79 24,153,160 +0.10(+0.66%)
Oct 15, 2012 14.45 14.74 14.43 14.70 29,261,274 +0.26(+1.82%)
Oct 12, 2012 14.24 14.47 14.18 14.43 29,754,454 +0.26(+1.85%)
Oct 11, 2012 14.27 14.34 14.16 14.17 34,746,052 -0.01(-0.09%)
Oct 10, 2012 14.30 14.30 14.09 14.18 41,424,196 -0.06(-0.45%)
Oct 09, 2012 14.54 14.59 14.24 14.25 30,442,714 -0.36(-2.46%)
Oct 08, 2012 14.66 14.71 14.59 14.61 25,332,628 -0.13(-0.90%)
Oct 05, 2012 14.81 14.92 14.71 14.74 20,887,338 +0.02(+0.11%)
Oct 04, 2012 14.70 14.80 14.62 14.72 23,235,974 +0.12(+0.84%)
Oct 03, 2012 14.49 14.71 14.48 14.60 25,759,862 +0.14(+0.99%)
Oct 02, 2012 14.30 14.55 14.30 14.46 30,998,898 +0.19(+1.30%)
Oct 01, 2012 14.50 14.59 14.24 14.27 28,229,474 -0.11(-0.79%)
Sep 28, 2012 14.39 14.46 14.32 14.39 25,656,248 -0.02(-0.11%)
Sep 27, 2012 14.24 14.44 14.20 14.40 31,628,740 +0.27(+1.89%)
Sep 26, 2012 14.45 14.48 14.11 14.13 34,575,936 -0.30(-2.05%)
Sep 25, 2012 14.76 14.85 14.42 14.43 42,825,444 -0.23(-1.58%)
Sep 24, 2012 14.55 14.71 14.50 14.66 25,477,648 +0.08(+0.57%)
Sep 21, 2012 14.54 14.70 14.47 14.58 60,103,452 +0.11(+0.76%)
Sep 20, 2012 14.19 14.48 14.16 14.47 36,590,228 +0.23(+1.61%)
Sep 19, 2012 14.01 14.27 13.97 14.24 42,360,396 +0.22(+1.54%)
Sep 18, 2012 14.05 14.11 13.97 14.02 21,622,638 -0.09(-0.61%)
Sep 17, 2012 14.22 14.25 14.04 14.11 26,277,686 -0.10(-0.68%)
Sep 14, 2012 14.17 14.27 14.10 14.21 31,388,634 +0.02(+0.14%)
Sep 13, 2012 13.89 14.21 13.87 14.19 29,477,842 +0.27(+1.91%)
Sep 12, 2012 13.85 13.95 13.84 13.92 32,839,828 +0.13(+0.93%)
Sep 11, 2012 13.73 13.88 13.70 13.79 17,432,350 +0.04(+0.29%)
Sep 10, 2012 13.91 13.91 13.75 13.75 23,886,574 -0.12(-0.84%)
Sep 07, 2012 13.95 13.98 13.86 13.87 24,904,326 -0.08(-0.55%)
Sep 06, 2012 13.67 13.95 13.64 13.95 34,237,000 +0.38(+2.79%)
Sep 05, 2012 13.48 13.59 13.45 13.57 32,003,284 +0.07(+0.55%)
Sep 04, 2012 13.47 13.57 13.45 13.49 29,430,896 -0.00(-0.01%)
Aug 31, 2012 13.61 13.64 13.46 13.49 30,120,846 -0.04(-0.30%)
Aug 30, 2012 13.60 13.64 13.49 13.54 24,509,432 -0.13(-0.94%)
Aug 29, 2012 13.68 13.75 13.64 13.66 17,259,892 -0.01(-0.06%)
Aug 27, 2012 13.66 13.72 13.62 13.67 21,784,548 +0.01(+0.06%)
Aug 24, 2012 13.62 13.74 13.55 13.66 34,880,092 +0.00(+0.01%)
Aug 23, 2012 13.63 13.69 13.61 13.66 19,117,028 -0.01(-0.07%)
Aug 22, 2012 13.66 13.74 13.64 13.67 27,978,220 -0.03(-0.21%)
Aug 21, 2012 13.64 13.78 13.63 13.70 29,725,730 +0.06(+0.41%)
Aug 20, 2012 13.63 13.73 13.58 13.64 19,937,812 -0.05(-0.35%)
Aug 17, 2012 13.80 13.80 13.64 13.69 26,346,002 -0.05(-0.35%)
Aug 16, 2012 13.82 13.84 13.71 13.74 25,325,938 -0.02(-0.15%)
Aug 15, 2012 13.83 13.85 13.68 13.76 26,362,338 -0.07(-0.48%)
Aug 14, 2012 14.01 14.04 13.82 13.83 30,969,632 -0.08(-0.56%)
Aug 13, 2012 13.94 13.94 13.77 13.91 28,739,480 -0.07(-0.52%)
Aug 10, 2012 13.89 13.99 13.80 13.98 19,621,512 +0.07(+0.52%)
Aug 09, 2012 13.89 13.98 13.83 13.91 29,149,614 +0.02(+0.12%)
Aug 08, 2012 13.89 13.95 13.73 13.89 33,178,146 -0.02(-0.12%)
Aug 07, 2012 14.12 14.15 13.89 13.91 46,441,772 -0.16(-1.12%)
Aug 06, 2012 13.94 14.11 13.85 14.06 30,909,058 +0.13(+0.95%)
Aug 03, 2012 13.91 14.12 13.87 13.93 53,307,256 +0.20(+1.44%)
Aug 02, 2012 13.48 13.87 13.43 13.73 59,448,440 +0.23(+1.70%)
Aug 01, 2012 13.52 13.68 13.47 13.50 55,049,256 +0.40(+3.07%)
Jul 31, 2012 12.96 13.17 12.95 13.10 48,471,860 +0.14(+1.06%)
Jul 30, 2012 13.00 13.10 12.91 12.96 24,091,706 -0.03(-0.23%)
Jul 27, 2012 12.83 13.02 12.77 12.99 37,503,088 +0.27(+2.15%)
Jul 26, 2012 12.85 12.98 12.70 12.72 43,475,900 +0.10(+0.78%)
Jul 25, 2012 12.70 12.71 12.52 12.62 21,507,632 -0.02(-0.13%)
Jul 24, 2012 12.65 12.67 12.50 12.64 33,894,096 +0.01(+0.10%)
Jul 23, 2012 12.74 12.79 12.59 12.63 35,165,724 -0.33(-2.52%)
Jul 20, 2012 13.00 13.05 12.90 12.95 30,766,624 -0.08(-0.62%)
Jul 19, 2012 13.03 13.19 12.96 13.03 28,131,014 -0.00(-0.03%)
Jul 18, 2012 12.98 13.06 12.87 13.04 28,071,658 +0.02(+0.19%)
Jul 17, 2012 12.83 13.04 12.77 13.01 33,194,624 +0.20(+1.57%)
Jul 16, 2012 12.75 12.82 12.69 12.81 24,848,846 -0.02(-0.13%)
Jul 13, 2012 12.53 12.84 12.52 12.83 26,002,948 +0.31(+2.48%)
Jul 12, 2012 12.65 12.67 12.49 12.52 44,104,808 -0.25(-1.99%)
Jul 11, 2012 12.60 12.80 12.59 12.77 34,957,088 +0.15(+1.21%)
Jul 10, 2012 12.68 12.86 12.55 12.62 31,803,946 +0.03(+0.26%)
Jul 09, 2012 12.65 12.69 12.56 12.59 26,476,956 -0.04(-0.29%)
Jul 06, 2012 12.59 12.81 12.55 12.62 25,773,718 -0.04(-0.29%)
Jul 05, 2012 12.84 12.90 12.65 12.66 24,334,164 -0.23(-1.81%)
Jul 03, 2012 12.97 13.04 12.84 12.89 19,954,996 -0.09(-0.70%)
Jul 02, 2012 12.92 13.08 12.87 12.98 29,213,942 +0.11(+0.89%)
Jun 29, 2012 12.69 12.88 12.56 12.87 40,101,720 +0.41(+3.27%)
Jun 28, 2012 12.38 12.48 12.27 12.46 30,617,748 +0.00(+0.00%)
Jun 27, 2012 12.35 12.56 12.33 12.46 34,916,512 +0.19(+1.52%)
Jun 26, 2012 12.19 12.32 12.11 12.27 25,894,708 +0.10(+0.82%)
Jun 25, 2012 12.32 12.32 12.13 12.17 28,897,998 -0.20(-1.64%)
Jun 22, 2012 12.34 12.42 12.27 12.38 45,533,664 +0.06(+0.51%)
Jun 21, 2012 12.58 12.58 12.30 12.31 35,529,424 -0.21(-1.65%)
Jun 20, 2012 12.56 12.60 12.40 12.52 38,269,728 -0.05(-0.38%)
Jun 19, 2012 12.54 12.70 12.47 12.57 33,348,018 +0.06(+0.48%)
Jun 18, 2012 12.48 12.61 12.43 12.51 30,301,716 +0.03(+0.23%)
Jun 15, 2012 12.38 12.51 12.28 12.48 52,349,104 +0.15(+1.24%)
Jun 14, 2012 12.08 12.36 12.07 12.33 38,436,584 +0.29(+2.43%)
Jun 13, 2012 12.20 12.22 11.96 12.03 34,938,684 -0.19(-1.54%)
Jun 12, 2012 12.09 12.23 12.01 12.22 62,219,032 +0.20(+1.70%)
Jun 11, 2012 12.22 12.28 12.00 12.02 29,570,560 -0.13(-1.09%)
Jun 08, 2012 11.97 12.18 11.97 12.15 37,910,392 +0.10(+0.87%)
Jun 07, 2012 12.08 12.16 12.01 12.05 42,061,800 +0.10(+0.86%)
Jun 06, 2012 11.69 11.95 11.66 11.94 32,962,990 +0.29(+2.50%)
Jun 05, 2012 11.60 11.68 11.56 11.65 34,268,116 +0.03(+0.28%)
Jun 04, 2012 11.52 11.66 11.50 11.62 52,919,520 +0.13(+1.12%)
Jun 01, 2012 11.47 11.58 11.38 11.49 51,476,144 -0.11(-0.97%)
May 31, 2012 11.62 11.71 11.53 11.61 32,900,490 -0.02(-0.14%)
May 30, 2012 11.65 11.71 11.60 11.62 25,658,558 -0.11(-0.92%)
May 29, 2012 11.63 11.75 11.58 11.73 24,676,550 +0.15(+1.28%)
May 25, 2012 11.64 11.70 11.52 11.58 23,240,642 -0.03(-0.28%)
May 24, 2012 11.57 11.71 11.52 11.61 31,756,388 +0.06(+0.49%)
May 23, 2012 11.53 11.58 11.40 11.56 25,412,904 -0.07(-0.59%)
May 22, 2012 11.52 11.69 11.49 11.62 29,747,790 +0.10(+0.87%)
May 21, 2012 11.35 11.54 11.28 11.52 26,177,406 +0.17(+1.54%)
May 18, 2012 11.43 11.49 11.31 11.35 41,272,112 -0.03(-0.26%)
May 17, 2012 11.57 11.58 11.38 11.38 24,423,626 -0.20(-1.73%)
May 16, 2012 11.60 11.72 11.56 11.58 28,380,204 +0.00(+0.00%)
May 15, 2012 11.60 11.77 11.53 11.58 28,351,714 -0.02(-0.14%)
May 14, 2012 11.72 11.77 11.57 11.60 35,551,928 -0.20(-1.67%)
May 11, 2012 11.87 11.97 11.79 11.79 26,886,438 -0.10(-0.84%)
May 10, 2012 11.80 11.93 11.77 11.89 29,808,068 +0.18(+1.58%)
May 09, 2012 11.69 11.82 11.66 11.71 37,096,508 -0.09(-0.78%)
May 08, 2012 11.85 11.91 11.69 11.80 38,855,900 -0.09(-0.78%)
May 07, 2012 11.74 11.96 11.69 11.89 31,557,062 +0.07(+0.61%)
May 04, 2012 12.05 12.12 11.81 11.82 39,907,984 -0.37(-3.00%)
May 03, 2012 12.24 12.34 12.10 12.19 33,523,182 -0.02(-0.18%)
May 02, 2012 12.11 12.27 11.86 12.21 70,503,768 -0.07(-0.60%)
May 01, 2012 12.15 12.39 12.15 12.28 54,374,584 +0.10(+0.84%)
Apr 30, 2012 12.13 12.23 12.11 12.18 21,521,096 +0.03(+0.21%)
Apr 27, 2012 12.16 12.22 12.00 12.15 36,372,332 +0.02(+0.13%)
Apr 26, 2012 11.85 12.18 11.85 12.14 45,559,584 +0.24(+1.99%)
Apr 25, 2012 11.88 11.94 11.79 11.90 27,362,914 +0.12(+1.02%)
Apr 24, 2012 11.71 11.84 11.69 11.78 29,431,104 +0.12(+1.07%)
Apr 23, 2012 11.75 11.75 11.58 11.66 37,050,508 -0.16(-1.39%)
Apr 20, 2012 11.86 11.95 11.81 11.82 35,089,608 -0.01(-0.09%)
Apr 19, 2012 11.92 12.06 11.81 11.83 28,884,002 -0.15(-1.29%)
Apr 18, 2012 12.02 12.05 11.96 11.99 22,609,378 -0.09(-0.76%)
Apr 17, 2012 11.99 12.12 11.93 12.08 21,916,590 +0.13(+1.09%)
Apr 16, 2012 11.87 11.98 11.84 11.95 22,796,036 +0.11(+0.90%)
Apr 13, 2012 11.90 11.95 11.83 11.84 28,846,734 -0.07(-0.61%)
Apr 12, 2012 11.66 11.95 11.62 11.91 36,071,856 +0.28(+2.43%)
Apr 11, 2012 11.59 11.67 11.53 11.63 22,709,994 +0.13(+1.13%)
Apr 10, 2012 11.71 11.73 11.46 11.50 30,953,510 -0.27(-2.32%)
Apr 09, 2012 11.69 11.81 11.65 11.77 26,086,738 -0.09(-0.78%)
Apr 05, 2012 11.72 11.87 11.67 11.87 28,124,058 +0.10(+0.82%)
Apr 04, 2012 11.84 11.87 11.68 11.77 27,789,534 -0.14(-1.15%)
Apr 03, 2012 11.98 12.02 11.82 11.91 31,989,050 -0.16(-1.30%)
Apr 02, 2012 11.94 12.10 11.87 12.06 29,522,052 +0.05(+0.41%)
Mar 30, 2012 12.01 12.03 11.90 12.01 24,584,684 +0.07(+0.60%)
Mar 29, 2012 11.90 11.95 11.81 11.94 30,586,126 -0.04(-0.30%)
Mar 28, 2012 12.03 12.09 11.94 11.98 33,955,776 -0.10(-0.83%)
Mar 27, 2012 12.12 12.17 12.07 12.08 29,571,242 -0.07(-0.59%)
Mar 26, 2012 12.05 12.16 11.99 12.15 33,738,960 +0.15(+1.22%)
Mar 23, 2012 11.99 12.01 11.87 12.00 20,947,790 +0.04(+0.32%)
Mar 22, 2012 11.83 11.97 11.82 11.97 30,325,822 +0.07(+0.61%)
Mar 21, 2012 11.92 11.97 11.82 11.89 27,576,996 -0.02(-0.20%)
Mar 20, 2012 11.89 11.99 11.79 11.92 26,120,386 -0.04(-0.30%)
Mar 19, 2012 11.75 12.00 11.72 11.95 24,495,158 +0.14(+1.22%)
Mar 16, 2012 11.90 11.94 11.77 11.81 52,187,460 -0.12(-1.01%)
Mar 15, 2012 11.92 11.97 11.78 11.93 28,509,200 +0.01(+0.05%)
Mar 14, 2012 12.01 12.01 11.90 11.92 27,890,628 -0.10(-0.85%)
Mar 13, 2012 11.94 12.03 11.87 12.03 28,700,170 +0.17(+1.45%)
Mar 12, 2012 11.89 11.95 11.83 11.85 21,920,888 -0.09(-0.77%)
Mar 09, 2012 11.93 11.95 11.88 11.95 22,814,468 +0.09(+0.74%)
Mar 08, 2012 11.79 11.91 11.77 11.86 25,445,732 +0.15(+1.30%)
Mar 07, 2012 11.59 11.74 11.53 11.71 32,124,058 +0.13(+1.11%)
Mar 06, 2012 11.55 11.67 11.50 11.58 36,131,112 -0.07(-0.62%)
Mar 05, 2012 11.68 11.70 11.53 11.65 33,334,214 -0.06(-0.48%)
Mar 02, 2012 11.75 11.85 11.64 11.71 27,814,510 -0.08(-0.71%)
Mar 01, 2012 11.77 11.87 11.72 11.79 32,710,090 +0.02(+0.15%)
Feb 29, 2012 11.77 11.83 11.72 11.77 42,591,084 +0.01(+0.12%)
Feb 28, 2012 11.69 11.77 11.63 11.76 34,211,748 +0.07(+0.62%)
Feb 27, 2012 11.57 11.77 11.57 11.69 30,351,586 +0.00(+0.00%)
Feb 24, 2012 11.98 11.98 11.63 11.69 40,333,716 -0.25(-2.08%)
Feb 23, 2012 11.70 11.94 11.68 11.93 50,005,128 +0.21(+1.81%)
Feb 22, 2012 11.60 11.73 11.54 11.72 52,650,948 +0.08(+0.72%)
Feb 21, 2012 11.65 11.68 11.57 11.64 36,018,888 -0.04(-0.34%)
Feb 17, 2012 11.41 11.72 11.37 11.68 58,772,316 +0.21(+1.83%)
Feb 16, 2012 11.50 11.53 11.37 11.47 49,855,640 +0.05(+0.44%)
Feb 15, 2012 11.60 11.63 11.33 11.42 88,093,144 +0.51(+4.66%)
Feb 14, 2012 10.90 10.95 10.78 10.91 41,780,120 -0.06(-0.58%)
Feb 13, 2012 10.96 11.02 10.92 10.97 20,054,652 +0.09(+0.86%)
Feb 10, 2012 10.91 10.95 10.81 10.88 26,741,144 -0.11(-1.04%)
Feb 09, 2012 10.92 11.01 10.85 10.99 34,848,976 +0.08(+0.77%)
Feb 08, 2012 10.83 10.92 10.74 10.91 31,770,322 +0.06(+0.59%)
Feb 07, 2012 10.81 10.87 10.71 10.84 30,436,084 +0.00(+0.00%)
Feb 06, 2012 10.84 10.88 10.78 10.84 32,322,980 -0.02(-0.22%)
Feb 03, 2012 10.80 10.88 10.77 10.87 34,061,276 +0.18(+1.72%)
Feb 02, 2012 10.73 10.80 10.67 10.68 43,300,416 -0.06(-0.60%)
Feb 01, 2012 10.70 10.88 10.64 10.75 40,177,400 +0.11(+1.02%)
Jan 31, 2012 10.61 10.64 10.51 10.64 40,338,164 +0.09(+0.83%)
Jan 30, 2012 10.49 10.63 10.34 10.55 45,584,492 +0.01(+0.11%)
Jan 27, 2012 10.53 10.64 10.49 10.54 35,887,692 +0.01(+0.08%)
Jan 26, 2012 10.54 10.73 10.47 10.53 46,337,264 +0.08(+0.73%)
Jan 25, 2012 10.31 10.50 10.25 10.46 45,190,836 +0.10(+1.01%)
Jan 24, 2012 10.33 10.37 10.25 10.35 25,038,202 -0.03(-0.27%)
Jan 23, 2012 10.38 10.54 10.32 10.38 33,841,848 -0.06(-0.54%)
Jan 20, 2012 10.36 10.45 10.31 10.44 38,203,164 +0.08(+0.77%)
Jan 19, 2012 10.30 10.38 10.27 10.36 25,071,662 +0.06(+0.58%)
Jan 18, 2012 10.22 10.34 10.13 10.30 36,791,292 +0.07(+0.72%)
Jan 17, 2012 10.25 10.35 10.18 10.22 29,935,060 +0.06(+0.61%)
Jan 13, 2012 10.18 10.20 10.07 10.16 25,132,458 -0.05(-0.47%)
Jan 12, 2012 10.18 10.26 10.13 10.21 27,630,912 +0.03(+0.31%)
Jan 11, 2012 10.16 10.25 10.09 10.18 29,394,448 +0.01(+0.08%)
Jan 10, 2012 10.22 10.29 10.14 10.17 48,566,820 +0.08(+0.75%)
Jan 09, 2012 9.952 10.16 9.948 10.09 49,238,424 +0.21(+2.13%)
Jan 06, 2012 9.968 10.02 9.840 9.882 24,015,258 -0.11(-1.06%)
Jan 05, 2012 9.880 10.02 9.804 9.988 55,813,068 +0.09(+0.89%)
Jan 04, 2012 9.812 9.908 9.760 9.900 43,324,272 +0.41(+4.30%)
Dec 30, 2011 9.497 9.552 9.472 9.492 14,152,144 -0.03(-0.27%)
Dec 29, 2011 9.413 9.529 9.389 9.517 17,675,976 +0.15(+1.60%)
Dec 28, 2011 9.481 9.513 9.329 9.367 19,598,690 -0.14(-1.45%)
Dec 27, 2011 9.521 9.545 9.441 9.505 15,316,063 -0.02(-0.17%)
Dec 23, 2011 9.489 9.551 9.441 9.521 22,833,752 +0.10(+1.06%)
Dec 21, 2011 9.381 9.449 9.298 9.421 34,341,964 +0.08(+0.83%)
Dec 20, 2011 9.290 9.449 9.266 9.343 47,153,044 +0.21(+2.32%)
Dec 19, 2011 9.329 9.345 9.070 9.132 33,691,744 -0.19(-1.99%)
Dec 16, 2011 9.369 9.585 9.274 9.317 74,397,040 +0.02(+0.17%)
Dec 15, 2011 9.298 9.409 9.286 9.302 40,162,712 +0.04(+0.47%)
Dec 14, 2011 9.250 9.302 9.174 9.258 38,492,948 -0.00(-0.04%)
Dec 13, 2011 9.393 9.457 9.218 9.262 45,243,472 -0.03(-0.34%)
Dec 12, 2011 8.998 9.337 8.934 9.294 50,524,680 +0.24(+2.60%)
Dec 09, 2011 9.030 9.142 9.014 9.058 34,956,412 +0.08(+0.93%)
Dec 08, 2011 9.154 9.174 8.950 8.974 36,629,976 -0.26(-2.85%)
Dec 07, 2011 9.222 9.317 9.086 9.238 36,094,224 -0.02(-0.26%)
Dec 06, 2011 9.282 9.381 9.214 9.262 51,338,384 +0.02(+0.17%)
Dec 05, 2011 9.541 9.541 9.178 9.246 53,136,072 -0.08(-0.90%)
Dec 02, 2011 9.302 9.465 9.134 9.329 82,472,976 +0.32(+3.50%)
Dec 01, 2011 9.066 9.128 8.970 9.014 30,268,816 -0.04(-0.44%)
Nov 30, 2011 8.918 9.166 8.902 9.054 57,635,064 +0.37(+4.23%)
Nov 29, 2011 8.682 8.802 8.663 8.686 47,806,904 +0.00(+0.00%)
Nov 28, 2011 8.587 8.738 8.543 8.686 42,802,012 +0.30(+3.57%)
Nov 25, 2011 8.359 8.495 8.347 8.387 13,838,188 -0.03(-0.33%)
Nov 23, 2011 8.475 8.531 8.415 8.415 42,143,676 -0.13(-1.50%)
Nov 22, 2011 8.547 8.579 8.413 8.543 45,220,564 -0.05(-0.60%)
Nov 21, 2011 8.423 8.639 8.375 8.595 53,141,052 +0.04(+0.42%)
Nov 18, 2011 8.491 8.587 8.419 8.559 42,215,292 +0.07(+0.85%)
Nov 17, 2011 8.591 8.678 8.439 8.487 55,930,448 -0.10(-1.21%)
Nov 16, 2011 8.798 8.838 8.563 8.591 47,219,164 -0.32(-3.54%)
Nov 15, 2011 8.822 8.962 8.790 8.906 30,929,124 +0.04(+0.41%)
Nov 14, 2011 8.950 9.018 8.814 8.870 29,875,194 -0.12(-1.38%)
Nov 11, 2011 8.998 9.084 8.922 8.994 44,482,788 +0.14(+1.58%)
Nov 10, 2011 8.698 8.898 8.670 8.854 41,762,572 +0.22(+2.59%)
Nov 09, 2011 8.882 8.890 8.579 8.631 78,985,320 -0.46(-5.05%)
Nov 08, 2011 9.106 9.134 8.886 9.090 39,252,312 +0.04(+0.49%)
Nov 07, 2011 9.062 9.112 8.890 9.046 42,283,200 -0.04(-0.44%)
Nov 04, 2011 9.230 9.242 9.002 9.086 49,481,992 -0.23(-2.44%)
Nov 03, 2011 9.258 9.357 9.098 9.313 52,463,896 +0.12(+1.30%)
Nov 02, 2011 9.453 9.529 9.158 9.194 61,949,852 +0.02(+0.17%)
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.