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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 29.11 29.81 28.51 29.81 252,214 +0.60(+2.04%)
Nov 26, 2008 28.03 29.33 27.11 29.21 706,430 +1.33(+4.78%)
Nov 25, 2008 27.69 27.93 26.87 27.88 1,147,574 +0.39(+1.41%)
Nov 24, 2008 26.04 27.75 25.61 27.49 1,193,271 +2.08(+8.18%)
Nov 21, 2008 25.14 25.41 23.21 25.41 1,145,691 +0.69(+2.77%)
Nov 20, 2008 26.49 26.83 24.67 24.73 1,666,668 -1.97(-7.40%)
Nov 19, 2008 26.87 28.26 25.84 26.70 1,361,451 -0.22(-0.80%)
Nov 18, 2008 27.69 27.92 26.04 26.92 1,009,929 -0.58(-2.11%)
Nov 17, 2008 28.27 28.45 27.08 27.50 1,316,798 -0.95(-3.35%)
Nov 14, 2008 28.51 30.09 27.04 28.45 0 +0.78(+2.80%)
Nov 13, 2008 25.44 27.68 24.92 27.68 1,306,284 +2.36(+9.30%)
Nov 12, 2008 25.64 25.99 25.20 25.32 1,017,816 -0.68(-2.61%)
Nov 11, 2008 26.70 26.70 25.73 26.00 1,260,543 -1.02(-3.78%)
Nov 10, 2008 27.98 28.12 26.73 27.02 487,620 -0.48(-1.73%)
Nov 07, 2008 27.19 27.97 27.02 27.50 0 +0.56(+2.07%)
Nov 06, 2008 28.25 28.83 26.84 26.94 768,686 -1.30(-4.62%)
Nov 05, 2008 29.86 30.70 28.06 28.25 1,038,047 -1.61(-5.39%)
Nov 04, 2008 29.83 30.60 29.37 29.86 828,868 +0.56(+1.91%)
Nov 03, 2008 29.01 29.88 28.88 29.30 1,243,306 +0.39(+1.34%)
Oct 31, 2008 28.55 29.30 28.26 28.91 1,232,432 +0.64(+2.27%)
Oct 30, 2008 28.12 29.79 27.45 28.27 1,265,624 +0.80(+2.90%)
Oct 29, 2008 28.72 28.72 26.87 27.47 1,701,417 -0.02(-0.08%)
Oct 28, 2008 26.08 27.58 25.07 27.49 1,554,973 +2.09(+8.25%)
Oct 27, 2008 26.21 26.78 25.40 25.40 1,191,277 -1.28(-4.80%)
Oct 24, 2008 25.16 27.36 23.85 26.68 1,447,161 -0.63(-2.32%)
Oct 23, 2008 28.94 29.24 26.78 27.31 1,963,825 -1.52(-5.27%)
Oct 22, 2008 29.48 29.48 28.29 28.83 1,612,280 -0.92(-3.11%)
Oct 21, 2008 30.90 31.97 29.56 29.76 1,512,344 -1.71(-5.45%)
Oct 20, 2008 31.67 31.90 30.45 31.47 1,261,015 +0.28(+0.91%)
Oct 17, 2008 30.62 32.94 30.08 31.19 0 -0.22(-0.71%)
Oct 16, 2008 30.59 31.74 29.20 31.41 1,631,715 +0.87(+2.85%)
Oct 15, 2008 34.56 34.56 30.54 30.54 1,316,370 -3.79(-11.03%)
Oct 14, 2008 37.05 37.49 33.50 34.33 1,545,471 -1.45(-4.04%)
Oct 13, 2008 33.66 35.77 33.16 35.77 1,365,810 +3.71(+11.58%)
Oct 10, 2008 29.74 33.32 28.88 32.06 0 +0.83(+2.67%)
Oct 09, 2008 33.34 33.66 30.88 31.23 1,597,586 -1.99(-5.99%)
Oct 08, 2008 32.32 34.48 31.78 33.22 1,903,788 +0.82(+2.53%)
Oct 07, 2008 34.95 35.22 32.36 32.40 1,782,367 -1.86(-5.42%)
Oct 06, 2008 34.84 34.98 32.90 34.25 1,935,426 -1.24(-3.49%)
Oct 03, 2008 37.33 37.37 35.44 35.49 0 -1.21(-3.31%)
Oct 02, 2008 38.02 38.16 36.41 36.70 1,371,838 -1.34(-3.53%)
Oct 01, 2008 38.75 38.75 37.58 38.05 976,881 -0.89(-2.30%)
Sep 30, 2008 37.42 39.34 37.26 38.94 1,135,912 +1.68(+4.50%)
Sep 29, 2008 39.51 39.52 37.11 37.26 2,175,860 -2.74(-6.84%)
Sep 26, 2008 39.45 40.20 39.31 40.00 0 -0.25(-0.63%)
Sep 25, 2008 39.99 40.82 39.31 40.25 937,926 +0.72(+1.83%)
Sep 24, 2008 40.56 40.87 39.12 39.53 1,122,946 -0.88(-2.18%)
Sep 23, 2008 40.29 41.36 39.23 40.41 2,225,643 +0.86(+2.19%)
Sep 22, 2008 41.66 41.71 39.50 39.54 1,317,311 -2.56(-6.09%)
Sep 19, 2008 44.25 46.33 37.88 42.11 0 +2.27(+5.71%)
Sep 18, 2008 39.37 40.12 37.08 39.83 2,057,386 +1.27(+3.30%)
Sep 17, 2008 40.27 40.49 38.45 38.56 2,581,006 -1.68(-4.18%)
Sep 16, 2008 39.67 40.53 37.67 40.24 6,333,142 -0.15(-0.37%)
Sep 15, 2008 40.99 42.56 39.16 40.39 3,140,846 -2.35(-5.51%)
Sep 12, 2008 43.78 43.96 42.49 42.75 0 -1.32(-2.99%)
Sep 11, 2008 45.04 45.34 42.87 44.07 1,023,228 -0.78(-1.74%)
Sep 10, 2008 44.65 45.34 44.27 44.85 839,800 +0.55(+1.24%)
Sep 09, 2008 45.27 46.80 44.15 44.30 1,002,652 -0.75(-1.67%)
Sep 08, 2008 44.25 45.80 44.25 45.05 1,025,205 +1.88(+4.35%)
Sep 05, 2008 43.99 43.99 42.59 43.17 0 -0.77(-1.75%)
Sep 04, 2008 45.61 45.77 43.69 43.94 1,743,012 -2.33(-5.04%)
Sep 03, 2008 47.20 48.25 46.27 46.27 919,504 -1.12(-2.36%)
Sep 02, 2008 47.32 48.44 47.05 47.39 387,075 +0.66(+1.40%)
Aug 29, 2008 47.00 47.29 46.64 46.74 0 -0.58(-1.23%)
Aug 28, 2008 47.27 47.70 47.09 47.32 540,271 +0.19(+0.40%)
Aug 27, 2008 46.73 47.50 46.68 47.13 458,791 +0.57(+1.22%)
Aug 26, 2008 46.12 46.96 45.95 46.56 382,395 +0.54(+1.17%)
Aug 25, 2008 47.96 48.07 45.98 46.03 425,710 -1.67(-3.50%)
Aug 22, 2008 47.50 47.70 46.88 47.70 0 +0.49(+1.04%)
Aug 21, 2008 46.66 47.65 46.50 47.20 643,378 +0.25(+0.54%)
Aug 20, 2008 47.73 47.79 46.67 46.95 610,893 -0.76(-1.59%)
Aug 19, 2008 48.34 48.55 47.26 47.71 1,024,380 -1.07(-2.18%)
Aug 18, 2008 49.73 50.06 48.57 48.78 592,915 -0.78(-1.56%)
Aug 15, 2008 49.27 50.53 48.93 49.55 0 +0.61(+1.25%)
Aug 14, 2008 46.99 49.19 46.99 48.94 897,338 +1.19(+2.50%)
Aug 13, 2008 47.89 47.99 46.91 47.75 1,018,369 +0.33(+0.69%)
Aug 12, 2008 47.46 47.88 47.11 47.42 991,704 -0.22(-0.45%)
Aug 11, 2008 47.04 47.98 46.24 47.64 559,535 +0.41(+0.87%)
Aug 08, 2008 45.66 47.36 45.66 47.23 840,569 +1.56(+3.43%)
Aug 07, 2008 44.60 45.68 44.35 45.66 612,224 +0.80(+1.78%)
Aug 06, 2008 43.58 44.86 43.23 44.86 525,310 +1.07(+2.43%)
Aug 05, 2008 43.22 43.97 43.10 43.80 344,243 +0.77(+1.78%)
Aug 04, 2008 43.29 43.29 42.67 43.03 479,078 -0.53(-1.21%)
Aug 01, 2008 43.14 43.93 42.49 43.56 396,818 +0.58(+1.35%)
Jul 31, 2008 42.98 43.55 42.54 42.98 415,768 -0.63(-1.45%)
Jul 30, 2008 43.93 44.01 42.97 43.61 486,981 +0.43(+1.00%)
Jul 29, 2008 43.18 43.27 41.41 43.18 653,001 +1.74(+4.19%)
Jul 28, 2008 42.70 43.05 40.96 41.44 596,053 -1.16(-2.73%)
Jul 25, 2008 42.74 43.20 42.24 42.61 365,533 -0.27(-0.63%)
Jul 24, 2008 43.93 43.93 42.81 42.87 439,403 -0.72(-1.66%)
Jul 23, 2008 43.11 44.69 43.11 43.60 557,630 +0.44(+1.02%)
Jul 22, 2008 42.16 43.20 41.67 43.16 328,097 +0.86(+2.04%)
Jul 21, 2008 42.91 43.16 41.82 42.29 259,832 -0.21(-0.49%)
Jul 18, 2008 42.60 42.99 42.41 42.50 323,953 -0.09(-0.21%)
Jul 17, 2008 41.88 42.79 40.74 42.59 688,003 +0.83(+2.00%)
Jul 16, 2008 40.65 41.82 40.24 41.76 388,752 +1.36(+3.36%)
Jul 15, 2008 40.52 41.15 39.31 40.40 621,567 -0.12(-0.29%)
Jul 14, 2008 40.90 41.17 40.23 40.52 844,542 +0.07(+0.17%)
Jul 11, 2008 39.99 40.99 39.69 40.45 577,194 -0.54(-1.31%)
Jul 10, 2008 41.59 42.11 40.62 40.99 528,321 -0.48(-1.15%)
Jul 09, 2008 42.55 42.91 41.35 41.47 610,302 -0.79(-1.87%)
Jul 08, 2008 40.84 42.40 39.36 42.26 1,060,715 +1.47(+3.60%)
Jul 07, 2008 42.28 43.17 40.68 40.79 1,062,598 -1.05(-2.51%)
Jul 04, 2008 42.87 43.37 41.53 41.84 818,214 +0.00(+0.00%)
Jul 03, 2008 42.87 43.37 41.53 41.84 818,214 -0.65(-1.53%)
Jul 02, 2008 41.97 42.69 41.93 42.49 1,202,500 +0.64(+1.53%)
Jul 01, 2008 41.66 42.14 40.90 41.85 1,558,473 -0.16(-0.37%)
Jun 30, 2008 42.28 42.99 41.67 42.00 927,128 -0.93(-2.17%)
Jun 27, 2008 43.23 43.37 42.19 42.93 1,508,141 -0.43(-1.00%)
Jun 26, 2008 45.39 45.39 43.19 43.37 1,134,291 -2.18(-4.78%)
Jun 25, 2008 45.52 46.13 45.14 45.54 573,915 +0.27(+0.59%)
Jun 24, 2008 46.74 46.84 44.92 45.27 1,292,846 -1.77(-3.77%)
Jun 23, 2008 47.64 48.52 46.79 47.05 1,168,623 -0.78(-1.62%)
Jun 20, 2008 48.84 49.19 47.16 47.82 1,204,527 -1.65(-3.33%)
Jun 19, 2008 48.22 49.69 47.39 49.47 935,108 +1.48(+3.07%)
Jun 18, 2008 49.40 49.40 47.27 47.99 961,385 -1.52(-3.07%)
Jun 17, 2008 48.67 50.65 48.44 49.52 1,733,110 +1.13(+2.33%)
Jun 16, 2008 46.88 48.93 46.88 48.39 980,813 +1.31(+2.79%)
Jun 13, 2008 46.27 47.08 46.12 47.08 531,330 +1.02(+2.22%)
Jun 12, 2008 45.98 46.76 45.59 46.06 378,925 +0.08(+0.18%)
Jun 11, 2008 46.55 46.82 45.91 45.98 418,047 -0.93(-1.99%)
Jun 10, 2008 46.83 47.29 46.53 46.91 402,562 -0.78(-1.63%)
Jun 09, 2008 47.70 47.88 47.08 47.68 484,825 +0.14(+0.30%)
Jun 06, 2008 48.37 48.37 47.33 47.54 308,251 -1.10(-2.27%)
Jun 05, 2008 47.88 48.64 47.63 48.64 343,837 +0.75(+1.57%)
Jun 04, 2008 45.99 48.15 45.84 47.89 612,728 +1.69(+3.66%)
Jun 03, 2008 46.61 46.92 45.93 46.20 658,273 -0.50(-1.07%)
Jun 02, 2008 47.89 47.89 46.64 46.70 725,278 -1.53(-3.17%)
May 30, 2008 47.92 48.48 47.55 48.23 566,658 +0.26(+0.54%)
May 29, 2008 47.44 48.59 47.25 47.96 382,604 +0.66(+1.40%)
May 28, 2008 47.29 48.20 46.71 47.30 702,561 +0.39(+0.84%)
May 27, 2008 44.98 46.98 44.98 46.91 395,367 +1.71(+3.78%)
May 26, 2008 46.28 46.38 44.96 45.20 0 +0.00(+0.00%)
May 23, 2008 46.28 46.38 44.96 45.20 492,017 -1.22(-2.63%)
May 22, 2008 46.57 46.57 45.39 46.42 365,327 +0.22(+0.47%)
May 21, 2008 46.09 46.97 45.79 46.21 651,770 -0.06(-0.13%)
May 20, 2008 46.95 47.17 45.90 46.27 622,427 -1.19(-2.51%)
May 19, 2008 47.99 48.32 47.07 47.46 352,078 -0.33(-0.69%)
May 16, 2008 48.42 48.42 47.37 47.79 677,472 -0.28(-0.59%)
May 15, 2008 46.09 48.26 45.96 48.07 988,866 +2.14(+4.66%)
May 14, 2008 46.18 46.71 45.59 45.93 319,127 +0.04(+0.10%)
May 13, 2008 45.77 46.23 45.32 45.89 203,944 -0.04(-0.10%)
May 12, 2008 44.52 46.35 44.34 45.93 505,909 +1.19(+2.67%)
May 09, 2008 44.22 45.15 43.78 44.74 201,311 +0.07(+0.17%)
May 08, 2008 44.76 45.07 43.87 44.66 566,947 -0.11(-0.25%)
May 07, 2008 46.12 46.22 44.75 44.78 316,493 -1.09(-2.37%)
May 06, 2008 45.57 45.99 45.11 45.86 554,073 +0.16(+0.34%)
May 05, 2008 44.57 46.07 44.98 45.71 284,207 +0.28(+0.62%)
May 02, 2008 46.06 46.54 44.99 45.42 368,687 -0.66(-1.42%)
May 01, 2008 44.53 46.24 44.45 46.08 639,257 +1.34(+3.00%)
Apr 30, 2008 44.98 45.42 44.38 44.74 398,944 -0.04(-0.08%)
Apr 29, 2008 45.46 45.46 43.86 44.78 616,835 -0.48(-1.05%)
Apr 28, 2008 46.06 46.12 44.52 45.25 808,475 -0.58(-1.27%)
Apr 25, 2008 45.65 45.86 44.69 45.83 540,152 +0.46(+1.02%)
Apr 24, 2008 43.06 45.89 43.04 45.37 673,115 +1.19(+2.70%)
Apr 23, 2008 43.67 44.45 43.60 44.18 696,313 +0.59(+1.35%)
Apr 22, 2008 43.41 43.70 42.82 43.59 735,676 -0.28(-0.65%)
Apr 21, 2008 44.22 44.50 42.84 43.87 996,952 -0.28(-0.64%)
Apr 18, 2008 42.66 44.42 42.29 44.16 1,203,511 +2.21(+5.28%)
Apr 17, 2008 41.18 42.13 41.08 41.94 988,266 +0.60(+1.44%)
Apr 16, 2008 39.80 41.36 39.62 41.35 1,112,470 +1.75(+4.42%)
Apr 15, 2008 38.42 39.60 38.42 39.60 752,694 +1.18(+3.06%)
Apr 14, 2008 38.93 39.16 38.23 38.42 961,366 -0.77(-1.96%)
Apr 11, 2008 40.24 40.24 38.85 39.19 918,339 -0.78(-1.94%)
Apr 10, 2008 39.31 40.04 38.49 39.96 803,292 +0.41(+1.04%)
Apr 09, 2008 40.95 40.95 39.19 39.55 734,352 -1.10(-2.70%)
Apr 08, 2008 40.56 41.03 40.04 40.65 690,237 +0.16(+0.41%)
Apr 07, 2008 40.59 40.77 40.32 40.48 549,071 +0.12(+0.30%)
Apr 04, 2008 40.80 40.84 39.89 40.36 543,474 -0.47(-1.15%)
Apr 03, 2008 40.74 41.06 40.07 40.83 919,681 -0.49(-1.19%)
Apr 02, 2008 41.65 41.94 40.94 41.32 725,658 -0.10(-0.23%)
Apr 01, 2008 40.86 41.42 40.18 41.42 917,606 +1.27(+3.17%)
Mar 31, 2008 39.13 40.28 38.84 40.15 691,631 +0.74(+1.87%)
Mar 28, 2008 39.72 39.96 39.03 39.41 1,069,830 -0.13(-0.34%)
Mar 27, 2008 41.37 41.57 39.46 39.54 1,490,832 -1.74(-4.22%)
Mar 26, 2008 42.79 42.79 41.02 41.29 1,099,196 -1.46(-3.42%)
Mar 25, 2008 42.01 43.05 41.88 42.75 816,804 +0.54(+1.29%)
Mar 24, 2008 40.89 42.52 40.34 42.20 1,012,596 +1.57(+3.87%)
Mar 21, 2008 39.26 40.74 39.26 40.63 772,698 +0.00(+0.00%)
Mar 20, 2008 39.26 40.74 39.26 40.63 772,698 +1.18(+2.98%)
Mar 19, 2008 39.05 40.61 38.88 39.45 1,499,081 +0.38(+0.97%)
Mar 18, 2008 38.46 41.65 36.59 39.07 3,400,095 +5.89(+17.74%)
Mar 17, 2008 36.29 36.29 32.08 33.19 3,427,223 -3.33(-9.12%)
Mar 14, 2008 38.33 38.75 35.95 36.52 1,762,747 -1.80(-4.71%)
Mar 13, 2008 38.99 38.99 37.90 38.32 784,475 -0.80(-2.06%)
Mar 12, 2008 39.11 40.01 39.10 39.13 437,566 -0.14(-0.36%)
Mar 11, 2008 38.49 39.28 38.49 39.27 673,766 +1.16(+3.03%)
Mar 10, 2008 38.64 39.34 38.08 38.11 618,781 -0.64(-1.65%)
Mar 07, 2008 38.29 39.27 38.29 38.75 527,719 -0.48(-1.23%)
Mar 06, 2008 39.69 39.98 39.08 39.24 389,257 -0.63(-1.57%)
Mar 05, 2008 39.42 40.14 39.37 39.86 433,641 +0.44(+1.12%)
Mar 04, 2008 38.35 39.57 38.35 39.42 524,382 +0.56(+1.44%)
Mar 03, 2008 38.91 39.15 38.53 38.87 655,376 -0.37(-0.93%)
Feb 29, 2008 40.08 40.08 39.10 39.23 456,466 -0.66(-1.64%)
Feb 28, 2008 40.47 40.48 39.66 39.89 482,785 -0.63(-1.56%)
Feb 27, 2008 40.17 40.73 39.93 40.52 402,343 +0.04(+0.09%)
Feb 26, 2008 39.19 40.86 39.01 40.48 603,388 +1.29(+3.29%)
Feb 25, 2008 38.95 39.25 38.51 39.19 354,910 +0.15(+0.38%)
Feb 22, 2008 39.20 39.27 38.27 39.04 600,865 +0.08(+0.21%)
Feb 21, 2008 38.77 39.01 38.38 38.96 818,203 +0.57(+1.48%)
Feb 20, 2008 38.08 38.44 37.44 38.40 700,470 +0.28(+0.72%)
Feb 19, 2008 39.53 39.53 37.86 38.12 905,518 -0.71(-1.82%)
Feb 18, 2008 38.84 39.07 38.25 38.83 0 +0.00(+0.00%)
Feb 15, 2008 38.84 39.07 38.25 38.83 836,958 +0.20(+0.52%)
Feb 14, 2008 38.68 38.75 38.29 38.63 590,192 +0.01(+0.02%)
Feb 13, 2008 38.49 38.70 37.86 38.62 787,418 +0.16(+0.43%)
Feb 12, 2008 38.75 39.08 38.06 38.46 1,032,544 +0.00(+0.00%)
Feb 11, 2008 38.65 38.81 38.27 38.46 988,352 -0.34(-0.88%)
Feb 08, 2008 38.20 39.38 38.08 38.80 871,610 +0.24(+0.62%)
Feb 07, 2008 38.70 38.90 38.14 38.56 709,613 -0.13(-0.35%)
Feb 06, 2008 40.30 40.65 38.55 38.69 986,384 -1.58(-3.92%)
Feb 05, 2008 41.53 41.53 39.73 40.27 565,430 -1.51(-3.60%)
Feb 04, 2008 42.15 42.32 41.57 41.78 600,308 +0.16(+0.38%)
Feb 01, 2008 42.41 42.41 41.26 41.62 708,848 -0.14(-0.34%)
Jan 31, 2008 40.76 42.02 40.09 41.76 810,457 +0.81(+1.98%)
Jan 30, 2008 42.32 42.32 40.53 40.95 887,699 -1.04(-2.47%)
Jan 29, 2008 42.35 42.35 41.34 41.99 462,524 +0.18(+0.43%)
Jan 28, 2008 42.37 42.59 41.56 41.81 904,116 -0.16(-0.39%)
Jan 25, 2008 41.12 42.40 41.12 41.97 1,214,518 +0.85(+2.07%)
Jan 24, 2008 39.88 41.36 39.71 41.12 877,414 +1.61(+4.07%)
Jan 23, 2008 38.06 39.84 37.43 39.51 852,993 +0.95(+2.47%)
Jan 22, 2008 38.39 38.99 37.26 38.56 1,054,507 -0.19(-0.50%)
Jan 21, 2008 38.75 39.55 38.21 38.75 0 +0.00(+0.00%)
Jan 18, 2008 38.75 39.55 38.21 38.75 943,094 +0.15(+0.39%)
Jan 17, 2008 39.80 39.80 38.23 38.60 1,045,141 -0.66(-1.69%)
Jan 16, 2008 38.99 39.89 38.56 39.27 1,069,361 -0.34(-0.87%)
Jan 15, 2008 39.43 39.86 38.90 39.61 874,059 +0.23(+0.59%)
Jan 14, 2008 39.95 39.95 38.95 39.38 701,501 +0.16(+0.40%)
Jan 11, 2008 39.52 39.53 38.62 39.22 697,414 -0.21(-0.53%)
Jan 10, 2008 38.90 39.89 38.38 39.43 670,397 +0.63(+1.61%)
Jan 09, 2008 39.63 39.63 38.25 38.81 871,375 -0.43(-1.10%)
Jan 08, 2008 39.57 40.08 39.20 39.24 1,149,947 +0.14(+0.36%)
Jan 07, 2008 40.09 40.09 38.55 39.10 952,704 -0.57(-1.45%)
Jan 04, 2008 40.95 41.00 39.41 39.67 1,027,865 -1.38(-3.36%)
Jan 03, 2008 41.42 41.42 40.79 41.05 506,938 +0.02(+0.05%)
Jan 02, 2008 41.26 41.98 40.56 41.03 768,861 -0.48(-1.17%)
Jan 01, 2008 41.81 42.12 41.19 41.51 0 +0.00(+0.00%)
Dec 31, 2007 41.81 42.12 41.19 41.51 458,453 -0.60(-1.42%)
Dec 28, 2007 41.57 42.23 41.57 42.11 409,446 +0.33(+0.78%)
Dec 27, 2007 43.23 43.23 41.62 41.78 425,892 -1.72(-3.96%)
Dec 26, 2007 43.11 43.84 42.56 43.50 592,546 +0.17(+0.40%)
Dec 24, 2007 43.85 43.85 42.39 43.33 321,587 -0.06(-0.14%)
Dec 21, 2007 42.96 43.66 42.68 43.39 956,641 +0.41(+0.95%)
Dec 20, 2007 43.59 43.59 42.24 42.98 926,927 +0.27(+0.63%)
Dec 19, 2007 44.11 45.04 41.29 42.71 1,412,579 -1.48(-3.36%)
Dec 18, 2007 47.61 47.65 42.61 44.19 1,765,519 -2.51(-5.38%)
Dec 17, 2007 48.26 48.26 46.71 46.71 733,034 -1.85(-3.81%)
Dec 14, 2007 49.09 49.09 48.32 48.55 436,358 -0.63(-1.29%)
Dec 13, 2007 48.59 49.19 48.27 49.19 859,366 +0.45(+0.92%)
Dec 12, 2007 49.11 49.84 48.18 48.74 876,474 +0.42(+0.88%)
Dec 11, 2007 48.73 49.30 47.89 48.32 572,821 -0.22(-0.45%)
Dec 10, 2007 47.77 48.78 47.46 48.53 623,944 +0.70(+1.46%)
Dec 07, 2007 47.56 49.05 47.37 47.83 904,654 +0.43(+0.91%)
Dec 06, 2007 48.29 48.58 47.32 47.40 689,962 -1.08(-2.23%)
Dec 05, 2007 49.58 49.76 47.98 48.48 465,818 -0.48(-0.99%)
Dec 04, 2007 47.48 49.45 46.79 48.96 808,847 +1.73(+3.66%)
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.