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

Dolby Laboratories (NY: DLB )

77.94 -1.08 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2011 22.20 22.39 21.64 21.67 774,860 -0.89(-3.96%)
Sep 29, 2011 23.03 23.22 21.84 22.57 1,294,441 -0.14(-0.63%)
Sep 28, 2011 23.39 23.81 22.69 22.71 996,922 -0.68(-2.90%)
Sep 27, 2011 23.25 24.15 23.06 23.39 1,208,604 +0.59(+2.60%)
Sep 26, 2011 22.09 22.81 21.72 22.80 735,155 +0.79(+3.59%)
Sep 23, 2011 21.72 22.35 21.61 22.01 1,191,267 +0.17(+0.80%)
Sep 22, 2011 22.27 22.28 21.61 21.83 1,416,917 -0.92(-4.03%)
Sep 21, 2011 23.86 23.97 22.75 22.75 1,088,804 -1.15(-4.83%)
Sep 20, 2011 24.14 24.51 23.88 23.90 1,056,766 -0.22(-0.92%)
Sep 19, 2011 24.74 24.74 23.96 24.12 1,074,795 -0.92(-3.66%)
Sep 16, 2011 25.28 25.52 24.94 25.04 1,027,309 -0.18(-0.72%)
Sep 15, 2011 25.33 25.40 24.84 25.22 2,141,975 +0.03(+0.13%)
Sep 14, 2011 25.20 25.43 24.76 25.19 2,090,839 +0.16(+0.63%)
Sep 13, 2011 24.67 25.18 24.60 25.03 973,538 +0.34(+1.38%)
Sep 12, 2011 24.64 24.91 24.07 24.69 1,407,046 -0.17(-0.70%)
Sep 09, 2011 25.58 25.73 24.57 24.87 1,410,855 -0.97(-3.76%)
Sep 08, 2011 26.39 26.54 25.75 25.84 1,124,066 -0.62(-2.33%)
Sep 07, 2011 25.71 26.63 25.61 26.45 1,463,319 +1.11(+4.36%)
Sep 06, 2011 24.73 25.36 24.71 25.35 2,069,914 -0.02(-0.09%)
Sep 02, 2011 25.55 25.65 25.00 25.37 1,346,996 -0.75(-2.87%)
Sep 01, 2011 26.50 26.79 26.00 26.12 1,141,366 -0.42(-1.58%)
Aug 31, 2011 26.67 27.25 26.39 26.54 1,468,686 +0.09(+0.33%)
Aug 30, 2011 26.77 26.97 26.29 26.45 1,905,215 -0.27(-1.00%)
Aug 29, 2011 26.89 27.17 26.71 26.72 1,765,799 +0.26(+0.98%)
Aug 26, 2011 25.61 26.92 25.60 26.46 1,319,260 +0.83(+3.24%)
Aug 25, 2011 25.92 26.19 25.21 25.63 1,370,107 -0.21(-0.79%)
Aug 24, 2011 25.67 26.07 25.41 25.84 1,605,083 +0.28(+1.08%)
Aug 23, 2011 25.59 26.06 25.19 25.56 1,431,498 +0.14(+0.56%)
Aug 22, 2011 25.48 26.22 25.29 25.42 1,275,081 +0.39(+1.58%)
Aug 19, 2011 25.28 26.11 24.98 25.02 1,565,785 -0.56(-2.19%)
Aug 18, 2011 25.88 26.20 25.39 25.58 1,412,248 -0.99(-3.72%)
Aug 17, 2011 26.48 26.82 26.42 26.57 869,253 +0.32(+1.23%)
Aug 16, 2011 25.87 26.44 25.77 26.25 1,582,918 +0.22(+0.85%)
Aug 15, 2011 25.93 26.46 25.77 26.03 1,879,693 +0.29(+1.14%)
Aug 12, 2011 26.16 26.37 25.39 25.73 1,675,613 -0.09(-0.37%)
Aug 11, 2011 25.31 26.09 25.17 25.83 2,243,550 +0.78(+3.12%)
Aug 10, 2011 24.71 25.81 24.10 25.05 2,790,228 -0.20(-0.78%)
Aug 09, 2011 23.97 25.28 23.21 25.24 4,480,790 +2.10(+9.08%)
Aug 08, 2011 23.97 24.34 22.82 23.14 3,963,135 -1.26(-5.15%)
Aug 05, 2011 25.66 25.67 23.23 24.40 9,230,281 -5.36(-18.00%)
Aug 04, 2011 31.91 32.20 29.73 29.75 1,892,270 -2.43(-7.56%)
Aug 03, 2011 31.99 32.36 31.28 32.19 1,134,722 +0.16(+0.49%)
Aug 02, 2011 32.71 33.09 32.01 32.03 793,269 -0.84(-2.55%)
Aug 01, 2011 33.46 34.13 32.53 32.87 754,869 -0.59(-1.77%)
Jul 29, 2011 33.75 33.90 33.10 33.46 472,815 -0.64(-1.88%)
Jul 28, 2011 34.00 34.45 33.81 34.10 445,427 -0.03(-0.09%)
Jul 27, 2011 35.14 35.14 33.89 34.13 1,196,280 -1.20(-3.40%)
Jul 26, 2011 34.93 35.83 34.79 35.33 908,820 +0.28(+0.81%)
Jul 25, 2011 35.11 35.28 34.86 35.05 565,636 -0.39(-1.09%)
Jul 22, 2011 35.06 35.43 35.06 35.43 742,660 +0.47(+1.33%)
Jul 21, 2011 34.49 34.97 34.23 34.97 768,469 +0.52(+1.51%)
Jul 20, 2011 33.94 34.49 33.60 34.45 914,906 +0.73(+2.16%)
Jul 19, 2011 33.01 33.83 32.99 33.72 737,272 +0.84(+2.55%)
Jul 18, 2011 33.21 33.36 32.69 32.88 791,855 -0.47(-1.42%)
Jul 15, 2011 32.93 33.36 32.60 33.36 781,971 +0.57(+1.73%)
Jul 14, 2011 32.87 33.21 32.52 32.79 1,124,066 -0.06(-0.19%)
Jul 13, 2011 32.64 33.14 32.58 32.85 671,872 +0.35(+1.07%)
Jul 12, 2011 32.39 32.72 32.24 32.50 884,428 -0.02(-0.05%)
Jul 11, 2011 32.22 32.58 32.06 32.52 1,021,495 -0.17(-0.51%)
Jul 08, 2011 32.59 32.71 32.21 32.69 1,160,104 -0.12(-0.36%)
Jul 07, 2011 31.96 32.98 31.88 32.80 1,769,030 +0.88(+2.77%)
Jul 06, 2011 33.14 33.14 31.88 31.92 1,381,885 -1.17(-3.53%)
Jul 05, 2011 34.00 34.03 32.91 33.09 880,237 -1.00(-2.92%)
Jul 01, 2011 33.57 34.19 33.37 34.08 806,295 +0.54(+1.63%)
Jun 30, 2011 33.14 33.81 33.09 33.54 633,767 +0.42(+1.26%)
Jun 29, 2011 33.22 33.40 33.00 33.12 554,720 +0.02(+0.07%)
Jun 28, 2011 33.20 33.39 33.04 33.10 450,307 +0.05(+0.14%)
Jun 27, 2011 32.76 33.34 32.73 33.05 734,692 -0.05(-0.14%)
Jun 24, 2011 33.69 33.74 32.85 33.10 710,876 -0.57(-1.69%)
Jun 23, 2011 33.21 33.80 33.15 33.66 747,192 +0.11(+0.33%)
Jun 22, 2011 33.55 33.80 33.32 33.55 885,928 -0.09(-0.28%)
Jun 21, 2011 33.80 33.89 33.49 33.65 742,103 -0.08(-0.23%)
Jun 20, 2011 33.70 33.75 33.65 33.73 722,648 +0.00(+0.00%)
Jun 17, 2011 34.34 34.59 33.55 33.73 706,634 -0.34(-1.00%)
Jun 16, 2011 34.37 34.52 33.92 34.07 779,359 -0.37(-1.08%)
Jun 15, 2011 34.68 34.83 34.33 34.44 639,636 -0.43(-1.22%)
Jun 14, 2011 34.87 35.15 34.83 34.87 629,717 +0.09(+0.27%)
Jun 13, 2011 34.90 34.98 34.64 34.77 674,207 -0.13(-0.36%)
Jun 10, 2011 34.79 35.27 34.40 34.90 1,082,058 -0.09(-0.27%)
Jun 09, 2011 34.96 35.22 34.90 34.99 600,221 +0.02(+0.07%)
Jun 08, 2011 35.00 35.38 34.87 34.97 885,549 -0.18(-0.52%)
Jun 07, 2011 35.03 35.40 34.75 35.15 875,282 +0.19(+0.54%)
Jun 06, 2011 35.82 36.03 34.78 34.96 1,309,503 -1.04(-2.90%)
Jun 03, 2011 35.66 36.26 35.51 36.00 1,261,340 -1.46(-3.90%)
May 24, 2011 37.70 37.77 37.14 37.46 573,389 -0.22(-0.59%)
May 23, 2011 37.91 37.91 37.16 37.69 615,459 -0.77(-1.99%)
May 20, 2011 38.80 38.86 38.40 38.45 756,071 -0.44(-1.14%)
May 19, 2011 38.85 38.96 38.72 38.89 528,719 +0.04(+0.10%)
May 18, 2011 38.19 39.10 38.17 38.85 706,397 +0.54(+1.40%)
May 17, 2011 37.72 38.41 37.53 38.32 674,810 +0.66(+1.74%)
May 16, 2011 38.31 38.36 37.47 37.66 1,105,092 -0.73(-1.89%)
May 13, 2011 39.28 39.57 38.27 38.39 967,651 -0.98(-2.49%)
May 12, 2011 39.15 39.58 38.78 39.37 977,981 +0.04(+0.10%)
May 11, 2011 39.59 39.61 38.95 39.33 1,297,459 -0.28(-0.72%)
May 10, 2011 39.42 39.67 39.04 39.61 1,064,413 +0.29(+0.74%)
May 09, 2011 38.65 39.35 38.45 39.32 1,344,922 +0.56(+1.45%)
May 06, 2011 37.68 39.57 37.53 38.76 2,624,359 -1.34(-3.35%)
May 05, 2011 39.21 40.50 38.89 40.10 1,144,495 +0.76(+1.93%)
May 04, 2011 39.60 39.69 38.53 39.34 958,010 -0.30(-0.76%)
May 03, 2011 39.83 40.00 39.34 39.64 964,465 -0.22(-0.55%)
May 02, 2011 39.87 39.92 39.81 39.87 800,152 +0.32(+0.82%)
Apr 29, 2011 39.45 39.61 39.20 39.54 722,471 +0.02(+0.04%)
Apr 28, 2011 39.14 39.67 39.14 39.53 735,566 +0.43(+1.11%)
Apr 27, 2011 39.22 39.41 38.81 39.09 1,025,555 +0.00(+0.00%)
Apr 26, 2011 38.95 39.32 38.83 39.09 787,350 +0.32(+0.84%)
Apr 25, 2011 38.06 38.82 38.01 38.77 906,458 +1.02(+2.70%)
Apr 21, 2011 37.97 37.97 37.37 37.75 633,729 +0.02(+0.04%)
Apr 20, 2011 35.88 38.14 35.88 37.73 2,821,794 +2.60(+7.40%)
Apr 19, 2011 36.06 36.09 35.08 35.13 1,196,146 -0.90(-2.50%)
Apr 18, 2011 36.33 36.43 35.69 36.03 980,673 -0.48(-1.32%)
Apr 15, 2011 36.51 37.40 36.41 36.52 1,144,135 +0.10(+0.28%)
Apr 14, 2011 39.35 39.35 36.22 36.41 3,183,086 -2.98(-7.56%)
Apr 13, 2011 39.89 39.95 39.23 39.39 654,198 -0.32(-0.80%)
Apr 12, 2011 39.95 40.07 39.29 39.71 617,557 -0.38(-0.95%)
Apr 11, 2011 40.46 40.75 40.05 40.09 723,081 -0.23(-0.57%)
Apr 08, 2011 40.55 40.65 40.05 40.32 848,854 +0.04(+0.10%)
Apr 07, 2011 39.04 40.47 39.04 40.28 1,292,631 +1.26(+3.24%)
Apr 06, 2011 37.91 39.11 37.80 39.01 1,082,271 +1.18(+3.11%)
Apr 05, 2011 37.89 38.18 37.60 37.84 652,553 -0.07(-0.19%)
Apr 04, 2011 38.03 38.25 37.65 37.91 535,154 -0.21(-0.54%)
Apr 01, 2011 38.87 38.94 37.92 38.11 1,135,296 -0.76(-1.95%)
Mar 31, 2011 38.71 39.43 38.62 38.87 811,548 +0.17(+0.43%)
Mar 30, 2011 39.23 39.35 38.64 38.70 734,414 -0.20(-0.51%)
Mar 29, 2011 38.39 39.00 38.24 38.90 694,746 +0.55(+1.42%)
Mar 28, 2011 38.09 39.03 38.09 38.36 692,769 +0.36(+0.96%)
Mar 25, 2011 38.69 38.88 37.91 37.99 898,545 -0.64(-1.66%)
Mar 24, 2011 38.10 38.64 37.84 38.63 530,387 +0.65(+1.71%)
Mar 23, 2011 37.61 38.07 36.97 37.99 664,043 +0.43(+1.14%)
Mar 22, 2011 38.44 38.49 37.45 37.56 635,743 -0.86(-2.24%)
Mar 21, 2011 38.18 38.44 38.10 38.42 462,667 +0.48(+1.27%)
Mar 18, 2011 38.10 38.40 37.53 37.94 919,926 +0.23(+0.61%)
Mar 17, 2011 39.28 39.28 37.58 37.71 1,407,978 -0.86(-2.23%)
Mar 16, 2011 39.60 40.02 38.35 38.57 749,046 -0.90(-2.28%)
Mar 15, 2011 39.26 39.74 39.19 39.47 976,199 -0.21(-0.54%)
Mar 14, 2011 40.08 40.76 39.62 39.68 711,975 -0.47(-1.16%)
Mar 11, 2011 39.53 40.31 39.50 40.15 669,675 +0.55(+1.40%)
Mar 10, 2011 39.89 39.99 39.23 39.60 568,231 -0.86(-2.13%)
Mar 09, 2011 40.60 40.89 40.13 40.46 547,521 -0.15(-0.37%)
Mar 08, 2011 39.53 40.99 39.27 40.61 962,760 +1.11(+2.82%)
Mar 07, 2011 40.82 40.94 39.11 39.49 1,031,244 -1.02(-2.52%)
Mar 04, 2011 40.44 40.76 40.20 40.51 1,100,396 +0.10(+0.25%)
Mar 03, 2011 39.80 40.60 39.75 40.41 1,276,986 +0.97(+2.46%)
Mar 02, 2011 39.11 39.88 39.07 39.44 1,315,968 +0.40(+1.03%)
Mar 01, 2011 40.05 40.15 39.02 39.04 1,593,455 -0.91(-2.27%)
Feb 28, 2011 40.73 41.28 39.90 39.94 1,228,705 -0.57(-1.40%)
Feb 25, 2011 40.56 40.68 40.09 40.51 725,794 +0.13(+0.33%)
Feb 24, 2011 40.27 40.58 39.82 40.38 1,229,985 -0.01(-0.02%)
Feb 23, 2011 40.44 40.75 40.23 40.39 2,679,508 -0.19(-0.47%)
Feb 22, 2011 40.80 40.99 39.96 40.58 1,725,441 -0.44(-1.08%)
Feb 18, 2011 40.87 41.06 40.64 41.02 1,411,757 +0.35(+0.85%)
Feb 17, 2011 40.48 41.23 40.23 40.67 1,548,445 +0.16(+0.39%)
Feb 16, 2011 40.77 40.79 39.94 40.51 1,340,148 -0.16(-0.39%)
Feb 15, 2011 41.34 41.34 40.37 40.67 1,495,883 -0.97(-2.33%)
Feb 14, 2011 42.57 42.69 41.39 41.64 1,042,962 -0.85(-2.01%)
Feb 11, 2011 42.24 42.57 42.13 42.50 898,122 +0.05(+0.11%)
Feb 10, 2011 42.81 42.85 42.20 42.45 1,314,219 -0.61(-1.41%)
Feb 09, 2011 43.29 43.40 42.57 43.06 1,336,513 -0.33(-0.76%)
Feb 08, 2011 43.40 43.86 43.17 43.39 992,433 -0.15(-0.34%)
Feb 07, 2011 44.79 45.32 43.37 43.54 2,065,977 -1.14(-2.55%)
Feb 04, 2011 45.19 45.50 42.73 44.68 4,842,402 -3.95(-8.12%)
Feb 03, 2011 47.59 48.72 47.23 48.62 1,122,493 +1.03(+2.16%)
Feb 02, 2011 47.50 48.46 47.42 47.60 663,345 -0.01(-0.02%)
Feb 01, 2011 47.56 47.72 46.12 47.61 1,378,878 +0.45(+0.95%)
Jan 31, 2011 48.06 48.06 47.10 47.16 1,005,307 -0.63(-1.32%)
Jan 28, 2011 49.12 49.12 47.53 47.79 1,348,596 -1.07(-2.18%)
Jan 27, 2011 49.45 49.45 48.55 48.85 890,525 -0.19(-0.39%)
Jan 26, 2011 47.49 49.30 47.49 49.04 925,461 +1.66(+3.50%)
Jan 25, 2011 47.43 47.83 47.35 47.38 880,308 -0.06(-0.12%)
Jan 24, 2011 47.85 47.89 47.14 47.44 932,635 -0.18(-0.38%)
Jan 21, 2011 47.75 48.81 47.54 47.62 553,849 +0.08(+0.17%)
Jan 20, 2011 48.22 48.38 47.31 47.54 643,958 -1.16(-2.38%)
Jan 19, 2011 47.87 49.25 47.87 48.70 1,243,839 +0.77(+1.60%)
Jan 18, 2011 48.20 48.20 46.75 47.94 1,790,663 -0.65(-1.33%)
Jan 14, 2011 49.60 49.78 48.40 48.59 1,417,586 -1.18(-2.37%)
Jan 13, 2011 51.93 52.03 49.60 49.76 1,595,574 -2.24(-4.30%)
Jan 12, 2011 52.83 52.94 51.68 52.00 303,241 -0.62(-1.17%)
Jan 11, 2011 52.95 53.23 52.47 52.61 226,735 -0.23(-0.43%)
Jan 10, 2011 53.20 53.32 52.42 52.84 341,263 -0.58(-1.09%)
Jan 07, 2011 53.40 53.73 52.95 53.43 241,238 +0.15(+0.28%)
Jan 06, 2011 53.32 53.84 53.24 53.28 523,716 -0.07(-0.13%)
Jan 05, 2011 53.32 54.09 53.29 53.35 480,614 +0.01(+0.01%)
Jan 04, 2011 53.66 53.71 53.30 53.34 743,674 -0.09(-0.16%)
Jan 03, 2011 53.10 54.41 52.95 53.43 599,113 +0.74(+1.41%)
Dec 31, 2010 52.65 52.92 51.98 52.68 225,853 +0.03(+0.06%)
Dec 30, 2010 52.68 52.90 52.46 52.65 153,004 -0.22(-0.42%)
Dec 29, 2010 53.16 53.32 52.76 52.87 140,011 -0.36(-0.68%)
Dec 28, 2010 52.75 53.29 52.50 53.24 233,217 +0.49(+0.93%)
Dec 27, 2010 52.55 52.90 52.20 52.75 223,380 +0.23(+0.44%)
Dec 23, 2010 52.24 52.75 52.24 52.52 527,308 +0.08(+0.15%)
Dec 22, 2010 52.76 52.84 52.32 52.44 285,480 -0.32(-0.60%)
Dec 21, 2010 53.16 53.27 52.50 52.76 266,104 -0.05(-0.09%)
Dec 20, 2010 53.43 53.44 52.32 52.80 300,649 -0.71(-1.33%)
Dec 17, 2010 52.57 53.53 52.57 53.51 434,478 +0.93(+1.77%)
Dec 16, 2010 52.49 52.58 51.71 52.58 425,385 -0.05(-0.09%)
Dec 15, 2010 52.99 53.17 52.51 52.63 398,069 -0.48(-0.91%)
Dec 14, 2010 53.31 53.50 52.81 53.11 482,629 -0.32(-0.61%)
Dec 13, 2010 53.66 54.06 53.32 53.44 443,999 +0.24(+0.46%)
Dec 10, 2010 53.40 53.47 53.02 53.19 472,725 -0.43(-0.80%)
Dec 09, 2010 52.34 53.65 52.27 53.62 545,496 +1.48(+2.83%)
Dec 08, 2010 52.54 52.81 51.74 52.14 382,555 -0.34(-0.65%)
Dec 07, 2010 53.01 53.32 52.18 52.48 589,107 +0.00(+0.00%)
Dec 06, 2010 51.99 52.77 51.75 52.48 500,487 +0.40(+0.77%)
Dec 03, 2010 51.44 52.23 51.28 52.08 439,925 +0.50(+0.96%)
Dec 02, 2010 51.84 51.96 51.29 51.58 537,040 -0.39(-0.74%)
Dec 01, 2010 50.50 52.03 50.50 51.97 774,096 +1.94(+3.88%)
Nov 30, 2010 49.94 50.39 49.30 50.03 934,080 -0.58(-1.15%)
Nov 29, 2010 51.22 51.22 49.79 50.61 457,898 -0.93(-1.81%)
Nov 26, 2010 51.48 51.81 51.30 51.54 107,525 -0.35(-0.67%)
Nov 24, 2010 51.07 51.89 51.89 51.89 363,493 +1.12(+2.21%)
Nov 23, 2010 51.18 51.33 50.39 50.77 560,895 -0.95(-1.83%)
Nov 22, 2010 51.01 51.87 50.90 51.71 543,243 +0.41(+0.80%)
Nov 19, 2010 50.80 51.51 50.41 51.30 506,272 +0.49(+0.96%)
Nov 18, 2010 50.89 51.31 50.77 50.81 451,255 +0.31(+0.61%)
Nov 17, 2010 50.42 50.68 50.15 50.50 615,583 +0.07(+0.14%)
Nov 16, 2010 50.58 50.95 49.89 50.43 714,068 -0.66(-1.28%)
Nov 15, 2010 51.76 51.76 50.88 51.09 752,782 -0.67(-1.30%)
Nov 12, 2010 51.43 52.26 51.37 51.76 628,150 -0.13(-0.24%)
Nov 11, 2010 52.23 52.57 51.65 51.89 1,020,402 -1.21(-2.28%)
Nov 10, 2010 52.92 53.20 52.13 53.10 1,028,341 +0.09(+0.16%)
Nov 09, 2010 53.66 54.45 52.71 53.01 915,153 -1.89(-3.44%)
Nov 08, 2010 54.90 55.05 54.04 54.90 907,263 -0.01(-0.01%)
Nov 05, 2010 51.29 54.93 51.07 54.90 1,873,196 +2.89(+5.56%)
Nov 04, 2010 52.01 53.30 51.56 52.01 1,258,977 +0.52(+1.01%)
Nov 03, 2010 50.38 51.57 50.03 51.49 869,642 +1.12(+2.23%)
Nov 02, 2010 49.94 50.47 49.65 50.37 534,112 +0.66(+1.33%)
Nov 01, 2010 48.81 49.84 48.81 49.71 649,154 +0.99(+2.03%)
Oct 29, 2010 48.30 49.90 48.29 48.72 1,381,338 +0.34(+0.70%)
Oct 28, 2010 49.23 49.52 47.51 48.38 689,479 -0.47(-0.97%)
Oct 27, 2010 48.50 49.31 48.17 48.85 586,365 -0.58(-1.17%)
Oct 25, 2010 49.75 49.90 49.38 49.43 737,013 +0.02(+0.03%)
Oct 22, 2010 48.52 49.52 48.36 49.41 438,685 +0.95(+1.96%)
Oct 21, 2010 48.02 48.81 48.02 48.47 463,138 +0.60(+1.25%)
Oct 20, 2010 47.69 48.00 47.50 47.87 427,047 +0.36(+0.75%)
Oct 19, 2010 47.68 48.12 47.10 47.51 485,825 -0.84(-1.73%)
Oct 18, 2010 48.41 48.82 48.32 48.35 453,893 -0.06(-0.13%)
Oct 15, 2010 48.43 48.78 47.80 48.41 618,519 +0.42(+0.87%)
Oct 14, 2010 49.50 49.97 47.87 47.99 1,033,163 +0.40(+0.85%)
Oct 13, 2010 46.92 47.80 46.77 47.59 781,939 +1.05(+2.26%)
Oct 12, 2010 45.54 46.67 45.23 46.54 573,502 +1.11(+2.43%)
Oct 11, 2010 45.86 45.86 45.21 45.43 735,649 -0.46(-1.00%)
Oct 08, 2010 45.89 46.14 44.94 45.89 457,022 +0.24(+0.52%)
Oct 07, 2010 46.21 46.38 45.59 45.65 250 -0.09(-0.19%)
Oct 06, 2010 47.39 47.56 45.38 45.74 944,152 -1.59(-3.35%)
Oct 05, 2010 46.43 47.54 46.14 47.33 2,009 +1.70(+3.72%)
Oct 04, 2010 45.40 45.67 44.78 45.63 725,894 +0.23(+0.50%)
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.