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

Whirlpool Corp (NY: WHR )

94.60 -0.37 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 49.35 50.65 48.89 49.43 8,092 -0.15(-0.31%)
Aug 30, 2010 49.92 51.10 49.54 49.58 2,555,298 -0.85(-1.69%)
Aug 27, 2010 50.43 50.69 48.63 50.43 2,315,348 -0.21(-0.42%)
Aug 26, 2010 50.65 51.46 49.65 50.65 2,351,067 -0.19(-0.37%)
Aug 25, 2010 49.63 51.12 49.12 50.83 3,489,224 +0.95(+1.90%)
Aug 24, 2010 50.68 51.29 49.58 49.89 150 -1.67(-3.24%)
Aug 23, 2010 51.55 53.50 51.16 51.56 4,533,048 +0.09(+0.17%)
Aug 20, 2010 51.29 51.57 50.49 51.47 2,473,667 -0.29(-0.55%)
Aug 19, 2010 52.68 52.99 50.73 51.76 150 -1.31(-2.46%)
Aug 18, 2010 52.68 53.46 51.69 53.07 188 +0.36(+0.69%)
Aug 17, 2010 51.93 53.58 51.65 52.70 2,712,472 +1.49(+2.90%)
Aug 16, 2010 50.64 51.94 50.18 51.21 2,948,242 +0.30(+0.59%)
Aug 13, 2010 50.92 51.74 50.71 50.92 2,398,897 -0.92(-1.78%)
Aug 12, 2010 52.05 52.82 51.44 51.84 3,392,646 -0.76(-1.44%)
Aug 11, 2010 53.91 53.91 52.39 52.59 226 -2.31(-4.21%)
Aug 10, 2010 56.69 56.69 54.58 54.90 3,721,849 -2.20(-3.86%)
Aug 09, 2010 56.68 57.59 56.53 57.11 1,939,165 +0.76(+1.35%)
Aug 06, 2010 56.34 56.52 55.29 56.34 1,698,227 -0.27(-0.48%)
Aug 05, 2010 56.28 57.23 55.96 56.61 2,362,720 -0.35(-0.62%)
Aug 04, 2010 56.87 57.27 56.17 56.97 1,678,475 +0.51(+0.90%)
Aug 03, 2010 57.56 57.56 55.86 56.46 2,495,176 -1.10(-1.91%)
Aug 02, 2010 55.98 57.99 55.53 57.56 3,150,009 +2.29(+4.14%)
Jul 30, 2010 55.27 55.50 54.43 55.27 2,714,213 -0.54(-0.96%)
Jul 29, 2010 56.08 56.32 54.27 55.81 2,678,203 -0.11(-0.20%)
Jul 28, 2010 57.17 57.39 55.51 55.92 150 -1.26(-2.20%)
Jul 27, 2010 59.22 59.30 56.46 57.18 45,336 -1.33(-2.27%)
Jul 26, 2010 57.09 59.29 56.53 58.51 2,426,546 +1.47(+2.57%)
Jul 23, 2010 57.04 57.34 55.87 57.04 3,127,801 -0.15(-0.27%)
Jul 22, 2010 58.05 58.59 56.52 57.19 4,450,752 +0.02(+0.03%)
Jul 21, 2010 59.19 59.66 56.13 57.17 5,511,405 -1.68(-2.85%)
Jul 20, 2010 58.85 60.55 56.91 58.85 10,166,338 -1.76(-2.91%)
Jul 19, 2010 59.99 60.97 58.02 60.62 4,128,439 +0.63(+1.05%)
Jul 16, 2010 59.99 62.55 59.59 59.99 3,192,476 -1.90(-3.07%)
Jul 15, 2010 64.07 64.07 60.74 61.88 2,062,428 -1.60(-2.52%)
Jul 14, 2010 62.67 64.29 62.02 63.48 301 +0.72(+1.14%)
Jul 13, 2010 61.18 63.09 60.70 62.77 301 +2.63(+4.37%)
Jul 12, 2010 60.88 61.55 58.95 60.14 1,233,501 -1.16(-1.89%)
Jul 09, 2010 61.30 61.45 59.74 61.30 1,473,529 +1.39(+2.33%)
Jul 08, 2010 60.32 61.31 58.68 59.91 1,657 +0.10(+0.17%)
Jul 07, 2010 55.44 59.97 55.44 59.81 4,206,765 +4.44(+8.02%)
Jul 06, 2010 56.82 57.40 54.42 55.37 580 -0.43(-0.77%)
Jul 02, 2010 55.80 57.64 55.40 55.80 1,851,529 -0.83(-1.46%)
Jul 01, 2010 58.54 58.54 54.45 56.63 4,566,847 -1.64(-2.81%)
Jun 30, 2010 59.63 60.26 58.11 58.27 1,315 -1.41(-2.36%)
Jun 29, 2010 62.39 62.39 59.06 59.67 3,187,759 -4.45(-6.94%)
Jun 25, 2010 64.13 64.19 62.02 64.13 2,809,658 +1.57(+2.50%)
Jun 24, 2010 64.32 64.75 61.90 62.56 2,321,271 -2.27(-3.50%)
Jun 23, 2010 64.96 65.65 63.06 64.83 2,389,384 -0.15(-0.23%)
Jun 22, 2010 68.85 69.13 64.58 64.98 2,267,257 -3.71(-5.40%)
Jun 21, 2010 68.37 69.98 68.14 68.69 2,642,524 +1.44(+2.14%)
Jun 18, 2010 67.25 67.91 66.72 67.25 1,576,388 -0.33(-0.49%)
Jun 17, 2010 68.74 68.74 66.02 67.58 1,615,592 -0.62(-0.91%)
Jun 16, 2010 67.63 68.86 66.27 68.21 2,231,345 +0.21(+0.31%)
Jun 15, 2010 65.76 68.14 65.21 67.99 150 +2.82(+4.33%)
Jun 14, 2010 66.46 66.83 64.90 65.17 2,873,705 -0.01(-0.01%)
Jun 11, 2010 65.20 66.47 63.82 65.18 2,553,782 -1.02(-1.53%)
Jun 10, 2010 64.52 66.41 64.17 66.20 2,077,523 +3.19(+5.07%)
Jun 09, 2010 62.87 65.25 62.55 63.00 2,978,588 +0.57(+0.91%)
Jun 08, 2010 61.77 63.08 59.85 62.43 2,934,413 +1.16(+1.89%)
Jun 07, 2010 63.93 63.97 61.20 61.27 2,624,468 -2.19(-3.45%)
Jun 04, 2010 63.46 66.45 63.00 63.46 2,192,186 -3.74(-5.57%)
Jun 03, 2010 68.70 68.92 66.48 67.20 1,977,831 -1.49(-2.17%)
Jun 02, 2010 66.30 68.71 65.71 68.70 12,239 +3.03(+4.61%)
Jun 01, 2010 67.95 69.51 65.55 65.67 2,609,217 -3.62(-5.23%)
May 28, 2010 69.29 70.88 68.67 69.29 2,355,116 -0.15(-0.21%)
May 27, 2010 66.53 70.26 66.53 69.44 3,921,235 +3.76(+5.72%)
May 26, 2010 66.67 68.58 65.25 65.68 2,404,494 -0.03(-0.04%)
May 25, 2010 63.20 65.78 62.44 65.71 2,709,090 +1.11(+1.73%)
May 24, 2010 64.81 66.47 64.53 64.60 1,890,324 -1.11(-1.70%)
May 21, 2010 61.09 65.88 60.24 65.71 4,413,615 +3.91(+6.32%)
May 20, 2010 61.76 64.00 61.47 61.80 301 -4.29(-6.49%)
May 19, 2010 68.68 69.00 64.80 66.10 4,790,933 -2.93(-4.25%)
May 18, 2010 72.12 73.34 68.68 69.03 296,178 -2.41(-3.38%)
May 17, 2010 70.63 71.74 68.63 71.44 2,274,874 +0.94(+1.34%)
May 14, 2010 70.50 71.25 69.26 70.50 1,485,153 -1.35(-1.88%)
May 13, 2010 73.48 73.90 71.41 71.84 2,009,154 -1.77(-2.41%)
May 12, 2010 70.07 73.86 69.87 73.61 2,658,671 +4.08(+5.86%)
May 11, 2010 70.96 71.28 69.44 69.54 2,805,360 -0.93(-1.31%)
May 10, 2010 69.27 70.50 69.02 70.46 3,391,845 +5.62(+8.66%)
May 07, 2010 68.34 68.79 64.46 64.85 3,748,239 +0.09(+0.14%)
May 06, 2010 68.59 69.81 63.03 64.75 6,659 -4.92(-7.06%)
May 05, 2010 69.58 70.18 67.69 69.68 4,682,693 -2.44(-3.38%)
May 04, 2010 73.24 73.31 71.61 72.11 2,854,468 -1.70(-2.30%)
May 03, 2010 72.87 74.26 72.23 73.81 2,771,031 +1.88(+2.61%)
Apr 30, 2010 73.22 73.63 71.92 71.94 2,485,464 -1.25(-1.71%)
Apr 29, 2010 73.40 73.76 72.35 73.18 2,492,215 +0.05(+0.07%)
Apr 28, 2010 70.05 73.51 69.26 73.13 5,511,097 +1.95(+2.74%)
Apr 27, 2010 73.84 74.88 71.04 71.18 756 -3.10(-4.17%)
Apr 26, 2010 75.70 78.26 74.19 74.28 12,255,984 +6.74(+9.98%)
Apr 23, 2010 66.13 67.67 65.55 67.54 2,382,867 +0.73(+1.09%)
Apr 22, 2010 64.69 67.09 64.60 66.82 3,290,280 +1.55(+2.38%)
Apr 21, 2010 63.47 65.38 63.35 65.26 5,213 +1.77(+2.79%)
Apr 20, 2010 62.34 64.03 62.34 63.49 2,542,403 +1.65(+2.66%)
Apr 19, 2010 61.32 62.32 60.58 61.85 1,709,652 +0.13(+0.20%)
Apr 16, 2010 62.51 62.60 60.52 61.72 2,155,926 +0.13(+0.20%)
Apr 15, 2010 60.94 62.58 60.84 61.60 2,149,605 +0.24(+0.39%)
Apr 14, 2010 61.22 61.46 60.51 61.36 1,742,224 +0.48(+0.79%)
Apr 13, 2010 62.10 62.28 60.58 60.88 2,675,700 -1.53(-2.45%)
Apr 12, 2010 61.76 62.71 61.48 62.40 1,991,678 +0.75(+1.21%)
Apr 09, 2010 60.88 61.81 60.21 61.65 2,404,480 +0.83(+1.36%)
Apr 08, 2010 58.60 60.99 58.58 60.83 2,211,649 +1.95(+3.31%)
Apr 07, 2010 60.26 60.52 58.67 58.88 1,687,742 -1.57(-2.59%)
Apr 06, 2010 59.84 60.54 59.30 60.45 1,376,019 +1.57(+2.67%)
Apr 05, 2010 58.24 60.12 58.24 58.87 1,630,148 +0.88(+1.52%)
Apr 01, 2010 58.20 57.99 57.99 57.99 1,286,112 +0.34(+0.60%)
Mar 31, 2010 58.44 58.71 57.43 57.65 1,283,926 -1.16(-1.97%)
Mar 30, 2010 59.49 59.67 58.52 58.81 1,081,447 -0.71(-1.20%)
Mar 29, 2010 59.63 59.89 59.14 59.52 513,562 +0.05(+0.08%)
Mar 26, 2010 59.21 60.02 58.81 59.47 1,102,299 +0.58(+0.99%)
Mar 25, 2010 59.50 60.20 58.85 58.89 1,095,283 -0.01(-0.01%)
Mar 24, 2010 59.19 59.39 58.62 58.90 1,065,379 -0.46(-0.77%)
Mar 23, 2010 58.69 59.43 58.37 59.36 1,453,176 +0.91(+1.56%)
Mar 22, 2010 56.78 58.65 56.49 58.44 1,588,575 +1.43(+2.52%)
Mar 19, 2010 58.74 58.74 56.81 57.01 2,384,804 -1.73(-2.95%)
Mar 18, 2010 58.56 59.07 58.56 58.74 1,221,372 +0.19(+0.33%)
Mar 17, 2010 58.39 58.91 58.18 58.55 1,582,348 +0.36(+0.61%)
Mar 16, 2010 57.06 58.30 56.78 58.19 1,511,026 +1.18(+2.06%)
Mar 15, 2010 56.54 57.12 56.54 57.02 2,170,139 +0.19(+0.34%)
Mar 12, 2010 57.31 57.41 56.55 56.82 1,348,977 -0.35(-0.61%)
Mar 11, 2010 57.40 57.40 56.67 57.17 1,422,238 -0.27(-0.47%)
Mar 10, 2010 57.53 57.99 57.15 57.45 1,255,030 -0.20(-0.36%)
Mar 09, 2010 57.33 58.20 57.18 57.65 1,511,620 +0.25(+0.44%)
Mar 08, 2010 57.38 57.63 57.00 57.40 1,268,834 +0.13(+0.23%)
Mar 05, 2010 56.95 57.48 56.69 57.27 1,205,557 +0.77(+1.37%)
Mar 04, 2010 57.28 57.46 56.37 56.49 1,583,344 -0.79(-1.37%)
Mar 03, 2010 57.15 57.83 56.88 57.28 1,339,152 +0.20(+0.36%)
Mar 02, 2010 57.06 57.45 56.77 57.08 1,455,317 +0.32(+0.57%)
Mar 01, 2010 55.83 56.77 55.28 56.75 1,338,064 +1.14(+2.06%)
Feb 26, 2010 55.20 55.79 54.84 55.61 1,534,082 +0.36(+0.66%)
Feb 25, 2010 54.24 55.36 54.22 55.25 1,824,402 +0.04(+0.07%)
Feb 24, 2010 54.86 55.27 54.08 55.21 1,696,671 +0.70(+1.29%)
Feb 23, 2010 55.22 55.56 54.17 54.51 1,843,274 -1.05(-1.89%)
Feb 22, 2010 55.81 55.95 55.30 55.56 2,033,358 -0.10(-0.18%)
Feb 19, 2010 55.17 55.96 55.17 55.66 1,788,774 +0.73(+1.34%)
Feb 18, 2010 54.49 55.77 53.92 54.92 2,284,174 +0.32(+0.59%)
Feb 17, 2010 54.03 54.70 53.92 54.60 1,484,025 +0.49(+0.91%)
Feb 16, 2010 52.83 54.16 52.38 54.10 2,241,962 +0.75(+1.40%)
Feb 12, 2010 51.95 53.35 53.35 53.35 1,769,294 +0.55(+1.03%)
Feb 11, 2010 51.23 52.90 50.87 52.81 1,936,659 +1.77(+3.48%)
Feb 10, 2010 51.24 51.74 50.21 51.03 1,726,082 -0.16(-0.31%)
Feb 09, 2010 50.48 51.42 49.42 51.19 2,624,140 +1.49(+3.00%)
Feb 08, 2010 50.08 50.86 48.81 49.70 3,023,704 -0.34(-0.67%)
Feb 05, 2010 51.57 51.99 48.18 50.04 4,048,916 -1.65(-3.19%)
Feb 04, 2010 53.20 53.28 51.52 51.69 3,581,250 -2.27(-4.20%)
Feb 03, 2010 53.41 54.28 52.97 53.95 3,153,381 -0.10(-0.18%)
Feb 02, 2010 51.84 54.74 51.83 54.05 8,863,073 +4.49(+9.06%)
Feb 01, 2010 49.71 50.17 49.52 49.56 1,765,023 +0.14(+0.29%)
Jan 29, 2010 50.04 50.60 49.21 49.42 1,951,355 -0.33(-0.66%)
Jan 28, 2010 49.99 50.54 49.13 49.75 1,559,134 -0.13(-0.26%)
Jan 27, 2010 49.82 50.20 49.00 49.88 1,291,050 -0.14(-0.29%)
Jan 26, 2010 50.19 50.91 49.53 50.02 1,515,553 -0.41(-0.81%)
Jan 25, 2010 52.15 52.18 49.98 50.43 1,636,974 -0.56(-1.10%)
Jan 22, 2010 51.38 51.90 50.09 50.99 3,600,728 -0.83(-1.60%)
Jan 21, 2010 53.41 53.63 51.34 51.82 2,081,357 -1.66(-3.11%)
Jan 20, 2010 54.06 54.06 52.60 53.48 1,492,713 -0.84(-1.55%)
Jan 19, 2010 53.90 54.35 53.47 54.32 1,070,636 +0.22(+0.41%)
Jan 15, 2010 54.65 54.10 54.10 54.10 1,108,433 -0.57(-1.05%)
Jan 14, 2010 54.43 55.22 54.39 54.67 901,278 +0.07(+0.12%)
Jan 13, 2010 54.60 54.79 53.92 54.60 1,097,316 +0.47(+0.87%)
Jan 12, 2010 54.72 54.72 53.60 54.13 1,297,031 -1.10(-1.99%)
Jan 11, 2010 55.75 55.98 55.14 55.23 1,290,208 -0.35(-0.64%)
Jan 08, 2010 54.18 55.70 54.18 55.58 2,064,588 +1.16(+2.13%)
Jan 07, 2010 53.72 54.88 53.28 54.43 2,384,284 +1.14(+2.15%)
Jan 06, 2010 53.72 54.19 53.16 53.28 2,030,982 -0.47(-0.88%)
Jan 05, 2010 53.85 53.86 52.95 53.76 1,839,589 -0.11(-0.21%)
Jan 04, 2010 53.49 54.05 52.91 53.87 1,536,585 +0.85(+1.60%)
Dec 31, 2009 53.91 53.02 53.02 53.02 812,536 -0.70(-1.31%)
Dec 30, 2009 53.64 53.88 53.08 53.72 968,310 -0.29(-0.54%)
Dec 29, 2009 54.59 54.75 53.91 54.01 1,032,987 -0.30(-0.56%)
Dec 28, 2009 54.72 55.31 54.01 54.31 1,064,826 -0.21(-0.39%)
Dec 24, 2009 54.63 54.72 54.25 54.52 348,605 +0.05(+0.08%)
Dec 23, 2009 55.05 55.05 53.97 54.48 1,295,301 -0.51(-0.92%)
Dec 22, 2009 54.83 55.88 54.55 54.99 2,350,663 +0.07(+0.12%)
Dec 21, 2009 53.09 54.94 52.82 54.92 2,520,877 +1.88(+3.54%)
Dec 18, 2009 52.14 53.24 51.78 53.04 3,223,074 +1.01(+1.93%)
Dec 17, 2009 50.52 52.08 50.14 52.03 2,774,594 +1.00(+1.96%)
Dec 16, 2009 51.09 51.32 50.74 51.03 1,727,777 +0.13(+0.25%)
Dec 15, 2009 49.40 51.06 49.40 50.91 1,680,318 +0.69(+1.37%)
Dec 14, 2009 50.22 50.29 49.83 50.22 2,043,925 +1.06(+2.15%)
Dec 11, 2009 49.71 50.11 48.92 49.16 2,427,269 -0.54(-1.08%)
Dec 10, 2009 50.27 50.27 49.49 49.70 1,788,619 -0.06(-0.12%)
Dec 09, 2009 50.46 50.90 49.27 49.76 3,303,619 -0.68(-1.34%)
Dec 08, 2009 51.17 51.20 50.27 50.44 2,149,154 -0.93(-1.80%)
Dec 07, 2009 51.71 52.59 51.05 51.36 2,491,313 -0.30(-0.57%)
Dec 04, 2009 51.78 52.32 50.77 51.66 3,337,602 +0.99(+1.96%)
Dec 03, 2009 52.45 52.59 50.60 50.67 3,209,962 -1.35(-2.59%)
Dec 02, 2009 50.91 52.19 50.66 52.01 2,352,523 +1.42(+2.81%)
Dec 01, 2009 49.12 50.68 49.12 50.59 4,104,540 +1.85(+3.79%)
Nov 30, 2009 48.87 49.18 48.18 48.75 1,755,600 -0.29(-0.59%)
Nov 27, 2009 48.45 49.63 47.88 49.04 1,479,297 -0.56(-1.13%)
Nov 25, 2009 48.78 49.90 48.39 49.60 2,557,153 +2.06(+4.33%)
Nov 24, 2009 47.60 48.41 46.94 47.54 3,164,660 +0.60(+1.27%)
Nov 23, 2009 46.66 47.23 46.43 46.94 2,379,723 +1.15(+2.51%)
Nov 20, 2009 46.26 46.55 45.29 45.79 2,778,608 -0.70(-1.50%)
Nov 19, 2009 47.86 47.98 46.34 46.49 3,055,355 -1.75(-3.62%)
Nov 18, 2009 49.24 49.34 48.04 48.23 2,334,464 -1.43(-2.88%)
Nov 17, 2009 49.81 49.86 49.00 49.67 1,598,716 -0.25(-0.50%)
Nov 16, 2009 49.40 50.01 48.94 49.92 2,064,809 +1.10(+2.26%)
Nov 13, 2009 48.31 49.17 48.10 48.81 1,582,351 +0.62(+1.30%)
Nov 12, 2009 48.72 49.49 48.02 48.19 1,932,670 -0.74(-1.50%)
Nov 11, 2009 49.25 49.90 48.60 48.92 1,967,342 +0.35(+0.72%)
Nov 10, 2009 48.14 48.76 47.45 48.58 1,464,158 +0.24(+0.49%)
Nov 09, 2009 47.21 48.40 46.74 48.34 3,357,954 +1.79(+3.84%)
Nov 06, 2009 47.96 48.64 45.94 46.55 4,550,679 -1.46(-3.04%)
Nov 05, 2009 47.44 48.63 47.31 48.01 2,357,909 +0.74(+1.57%)
Nov 04, 2009 49.48 49.48 47.12 47.27 2,675,983 -1.63(-3.33%)
Nov 03, 2009 46.84 49.06 46.64 48.90 2,968,933 +1.93(+4.10%)
Nov 02, 2009 47.59 47.96 46.18 46.97 2,736,868 -0.09(-0.18%)
Oct 30, 2009 48.84 48.88 46.72 47.06 2,706,423 -2.14(-4.36%)
Oct 29, 2009 48.00 49.61 47.66 49.20 2,574,778 +2.04(+4.34%)
Oct 28, 2009 48.75 49.37 46.86 47.16 4,382,306 -2.01(-4.09%)
Oct 27, 2009 51.04 51.19 48.91 49.17 3,490,458 -1.88(-3.68%)
Oct 26, 2009 51.01 52.86 50.82 51.05 4,171,950 +0.35(+0.69%)
Oct 23, 2009 50.94 51.74 50.53 50.70 6,897,921 +2.36(+4.88%)
Oct 22, 2009 47.22 49.05 46.85 48.34 2,675,214 +1.12(+2.38%)
Oct 21, 2009 47.85 48.53 47.17 47.22 2,163,869 -0.77(-1.60%)
Oct 20, 2009 47.66 48.23 47.57 47.98 1,394,101 -0.50(-1.03%)
Oct 19, 2009 48.00 48.64 47.52 48.48 1,210,430 +0.68(+1.42%)
Oct 16, 2009 47.80 48.35 47.09 47.81 1,837,968 -0.44(-0.91%)
Oct 15, 2009 47.50 48.31 47.18 48.25 1,933,046 +0.35(+0.74%)
Oct 14, 2009 48.00 48.39 47.11 47.89 1,966,435 +0.68(+1.43%)
Oct 13, 2009 46.51 47.39 46.49 47.22 1,522,227 +0.30(+0.63%)
Oct 12, 2009 47.20 47.36 46.51 46.92 1,263,699 +0.58(+1.25%)
Oct 09, 2009 45.64 46.42 45.08 46.34 1,360,354 +0.59(+1.28%)
Oct 08, 2009 45.45 46.67 44.95 45.76 1,983,935 +0.97(+2.16%)
Oct 07, 2009 44.34 44.95 43.84 44.79 1,437,617 +0.23(+0.52%)
Oct 06, 2009 45.82 46.31 43.94 44.56 2,485,289 -0.78(-1.73%)
Oct 05, 2009 43.69 45.47 43.69 45.34 2,398,134 +1.62(+3.70%)
Oct 02, 2009 43.55 44.01 42.97 43.73 2,127,676 -0.39(-0.89%)
Oct 01, 2009 46.01 46.01 43.77 44.12 2,810,902 -1.87(-4.06%)
Sep 30, 2009 46.40 46.81 45.45 45.99 2,163,703 -0.22(-0.48%)
Sep 29, 2009 45.93 47.00 45.86 46.21 1,322,525 +0.33(+0.72%)
Sep 28, 2009 44.70 46.20 44.61 45.88 1,681,670 +1.30(+2.92%)
Sep 25, 2009 44.84 45.32 44.17 44.58 2,618,748 -0.78(-1.71%)
Sep 24, 2009 46.26 46.63 44.69 45.36 2,284,866 -0.58(-1.26%)
Sep 23, 2009 47.47 47.50 45.89 45.93 2,517,124 -1.20(-2.55%)
Sep 22, 2009 47.17 47.46 46.70 47.14 1,289,286 +0.45(+0.96%)
Sep 21, 2009 47.53 48.03 46.53 46.69 1,922,880 -1.31(-2.73%)
Sep 18, 2009 47.55 48.22 46.80 48.00 2,278,244 +0.82(+1.73%)
Sep 17, 2009 47.54 48.54 46.87 47.18 3,882,114 +0.97(+2.09%)
Sep 16, 2009 44.97 47.73 44.97 46.22 4,919,237 +1.25(+2.78%)
Sep 15, 2009 44.11 45.15 43.84 44.97 2,155,980 +0.93(+2.12%)
Sep 14, 2009 43.09 44.07 42.48 44.03 2,137,232 +0.72(+1.65%)
Sep 11, 2009 44.68 44.80 43.15 43.32 1,805,092 -0.93(-2.09%)
Sep 10, 2009 44.04 44.49 43.08 44.24 1,558,933 +0.39(+0.88%)
Sep 09, 2009 41.80 44.04 41.67 43.86 2,802,426 +1.58(+3.73%)
Sep 08, 2009 42.50 42.69 42.01 42.28 1,721,635 +0.17(+0.41%)
Sep 04, 2009 41.00 42.21 40.07 42.11 2,400,337 +1.22(+2.97%)
Sep 03, 2009 40.52 41.02 39.79 40.89 1,919,381 +0.72(+1.80%)
Sep 02, 2009 40.65 41.09 39.86 40.17 2,234,493 -0.72(-1.77%)
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.