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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 29, 2006 6.329 6.444 6.322 6.400 36,540,400 +0.05(+0.85%)
Sep 28, 2006 6.326 6.366 6.288 6.347 31,819,306 +0.01(+0.19%)
Sep 27, 2006 6.260 6.359 6.246 6.334 39,308,972 +0.04(+0.69%)
Sep 26, 2006 6.288 6.321 6.263 6.291 54,337,792 -0.06(-0.87%)
Sep 25, 2006 6.140 6.380 6.118 6.347 70,155,904 +0.25(+4.19%)
Sep 22, 2006 6.125 6.140 6.033 6.092 33,285,766 -0.01(-0.23%)
Sep 21, 2006 6.071 6.147 6.067 6.106 41,678,684 +0.03(+0.43%)
Sep 20, 2006 6.003 6.104 5.989 6.080 48,200,620 +0.09(+1.56%)
Sep 19, 2006 5.960 5.993 5.920 5.986 19,176,136 +0.06(+0.97%)
Sep 18, 2006 5.953 5.970 5.906 5.929 20,302,100 -0.05(-0.81%)
Sep 15, 2006 5.986 6.017 5.923 5.977 61,920,236 +0.02(+0.26%)
Sep 14, 2006 5.988 6.022 5.908 5.962 28,988,514 -0.05(-0.84%)
Sep 13, 2006 6.033 6.064 5.993 6.012 33,781,180 -0.06(-1.00%)
Sep 12, 2006 6.024 6.080 5.967 6.073 33,350,292 +0.05(+0.84%)
Sep 11, 2006 6.031 6.052 5.946 6.022 33,483,288 -0.03(-0.52%)
Sep 08, 2006 6.057 6.076 6.024 6.053 17,293,808 -0.01(-0.17%)
Sep 07, 2006 5.998 6.144 5.998 6.064 33,611,508 +0.05(+0.78%)
Sep 06, 2006 6.062 6.067 5.982 6.017 27,719,102 -0.06(-1.00%)
Sep 05, 2006 6.093 6.156 6.059 6.078 28,335,128 -0.04(-0.62%)
Sep 01, 2006 6.128 6.149 6.017 6.116 19,699,996 +0.04(+0.63%)
Aug 31, 2006 6.071 6.104 6.038 6.078 20,904,882 +0.03(+0.43%)
Aug 30, 2006 6.092 6.132 6.048 6.052 26,884,732 -0.06(-0.94%)
Aug 29, 2006 6.168 6.175 6.034 6.109 39,121,884 -0.04(-0.70%)
Aug 28, 2006 6.133 6.189 6.125 6.152 29,822,724 +0.00(+0.06%)
Aug 25, 2006 6.041 6.185 6.041 6.149 26,170,950 +0.08(+1.40%)
Aug 24, 2006 6.078 6.137 6.047 6.064 28,407,116 +0.02(+0.29%)
Aug 23, 2006 6.080 6.118 6.003 6.047 27,053,608 -0.03(-0.46%)
Aug 22, 2006 6.014 6.074 6.014 6.074 31,545,078 +0.05(+0.78%)
Aug 21, 2006 5.955 6.041 5.955 6.027 25,377,850 +0.03(+0.55%)
Aug 18, 2006 5.991 6.007 5.941 5.995 35,344,224 +0.00(+0.06%)
Aug 17, 2006 5.911 6.012 5.885 5.991 42,740,264 +0.07(+1.17%)
Aug 16, 2006 6.027 6.036 5.908 5.922 48,503,248 -0.10(-1.59%)
Aug 15, 2006 6.027 6.027 5.962 6.017 24,740,722 +0.05(+0.90%)
Aug 14, 2006 6.001 6.050 5.958 5.963 25,174,354 +0.00(+0.06%)
Aug 11, 2006 5.866 5.970 5.856 5.960 25,981,616 +0.09(+1.48%)
Aug 10, 2006 5.974 6.029 5.864 5.873 44,204,936 -0.09(-1.46%)
Aug 09, 2006 5.968 6.062 5.958 5.960 40,642,004 +0.02(+0.32%)
Aug 08, 2006 6.036 6.069 5.885 5.941 44,958,244 -0.07(-1.13%)
Aug 07, 2006 6.036 6.053 5.923 6.008 29,359,778 -0.03(-0.57%)
Aug 04, 2006 6.118 6.125 5.991 6.043 36,396,628 +0.00(+0.00%)
Aug 03, 2006 6.038 6.088 6.019 6.043 42,918,748 +0.00(+0.00%)
Aug 02, 2006 5.962 6.059 5.941 6.043 60,238,344 +0.11(+1.90%)
Aug 01, 2006 5.906 5.937 5.880 5.930 35,700,824 -0.03(-0.55%)
Jul 31, 2006 5.937 6.021 5.930 5.963 43,252,128 -0.01(-0.23%)
Jul 28, 2006 5.941 5.984 5.903 5.977 48,617,220 +0.08(+1.29%)
Jul 27, 2006 5.823 5.955 5.804 5.901 129,478,512 +0.26(+4.61%)
Jul 26, 2006 5.627 5.694 5.597 5.641 35,159,060 -0.01(-0.21%)
Jul 25, 2006 5.667 5.707 5.599 5.653 35,476,968 -0.03(-0.49%)
Jul 24, 2006 5.585 5.682 5.585 5.681 23,980,460 +0.10(+1.71%)
Jul 21, 2006 5.623 5.686 5.580 5.585 33,732,864 -0.05(-0.89%)
Jul 20, 2006 5.620 5.693 5.568 5.635 39,739,432 -0.02(-0.43%)
Jul 19, 2006 5.559 5.677 5.544 5.660 58,538,216 +0.11(+2.06%)
Jul 18, 2006 5.497 5.561 5.485 5.545 32,910,920 +0.02(+0.41%)
Jul 17, 2006 5.377 5.549 5.377 5.523 35,003,196 +0.14(+2.54%)
Jul 14, 2006 5.446 5.486 5.377 5.386 27,717,790 -0.08(-1.43%)
Jul 13, 2006 5.563 5.637 5.453 5.464 32,194,028 -0.10(-1.75%)
Jul 12, 2006 5.604 5.658 5.533 5.561 28,310,064 -0.06(-1.05%)
Jul 11, 2006 5.512 5.630 5.512 5.620 31,511,798 +0.09(+1.69%)
Jul 10, 2006 5.578 5.622 5.504 5.526 25,515,470 -0.05(-0.93%)
Jul 07, 2006 5.575 5.651 5.564 5.578 27,098,482 -0.02(-0.37%)
Jul 06, 2006 5.616 5.668 5.563 5.599 24,486,778 -0.01(-0.12%)
Jul 05, 2006 5.632 5.649 5.559 5.606 29,376,732 -0.07(-1.31%)
Jul 03, 2006 5.705 5.740 5.670 5.681 11,108,375 +0.00(+0.03%)
Jun 30, 2006 5.703 5.729 5.668 5.679 71,489,424 +0.02(+0.35%)
Jun 29, 2006 5.521 5.698 5.469 5.659 59,246,576 +0.15(+2.66%)
Jun 28, 2006 5.361 5.516 5.339 5.512 48,518,480 +0.14(+2.68%)
Jun 27, 2006 5.467 5.495 5.365 5.368 28,842,410 -0.11(-1.99%)
Jun 26, 2006 5.474 5.511 5.439 5.478 23,044,926 +0.00(+0.06%)
Jun 23, 2006 5.518 5.544 5.460 5.474 25,619,488 -0.06(-1.13%)
Jun 22, 2006 5.632 5.663 5.504 5.537 36,523,404 -0.08(-1.48%)
Jun 21, 2006 5.616 5.660 5.590 5.620 32,561,810 +0.02(+0.43%)
Jun 20, 2006 5.583 5.635 5.582 5.596 33,640,520 -0.01(-0.19%)
Jun 19, 2006 5.714 5.743 5.592 5.606 42,261,484 -0.08(-1.43%)
Jun 16, 2006 5.618 5.720 5.564 5.688 77,191,392 +0.04(+0.68%)
Jun 15, 2006 5.615 5.661 5.564 5.649 66,847,092 +0.05(+0.84%)
Jun 14, 2006 5.604 5.642 5.554 5.603 48,801,136 -0.02(-0.31%)
Jun 13, 2006 5.637 5.688 5.596 5.620 54,520,716 -0.01(-0.22%)
Jun 12, 2006 5.691 5.693 5.632 5.632 44,740,188 -0.04(-0.64%)
Jun 09, 2006 5.703 5.712 5.653 5.668 33,803,956 -0.03(-0.61%)
Jun 08, 2006 5.655 5.778 5.635 5.703 80,120,168 -0.05(-0.81%)
Jun 07, 2006 5.771 5.786 5.714 5.750 49,830,632 -0.00(-0.06%)
Jun 06, 2006 5.682 5.764 5.644 5.753 54,510,516 +0.10(+1.72%)
Jun 05, 2006 5.779 5.816 5.648 5.656 59,426,232 -0.16(-2.71%)
Jun 02, 2006 5.726 5.819 5.667 5.814 79,984,568 +0.03(+0.57%)
Jun 01, 2006 5.596 5.785 5.564 5.781 57,051,924 +0.21(+3.73%)
May 31, 2006 5.538 5.585 5.519 5.573 46,906,888 +0.03(+0.56%)
May 30, 2006 5.608 5.625 5.514 5.542 36,234,380 -0.06(-1.02%)
May 26, 2006 5.566 5.620 5.537 5.599 44,455,604 +0.07(+1.32%)
May 25, 2006 5.459 5.533 5.410 5.526 29,988,776 +0.13(+2.35%)
May 24, 2006 5.382 5.426 5.325 5.400 49,334,620 +0.00(+0.06%)
May 23, 2006 5.434 5.512 5.384 5.396 40,674,700 -0.04(-0.70%)
May 22, 2006 5.497 5.531 5.361 5.434 58,785,504 -0.04(-0.73%)
May 19, 2006 5.441 5.497 5.408 5.474 54,376,584 +0.01(+0.22%)
May 18, 2006 5.516 5.542 5.460 5.462 44,950,048 -0.05(-0.88%)
May 17, 2006 5.563 5.585 5.497 5.511 52,477,448 -0.08(-1.40%)
May 16, 2006 5.526 5.601 5.526 5.589 41,465,700 +0.00(+0.03%)
May 15, 2006 5.570 5.606 5.514 5.587 43,772,172 +0.02(+0.44%)
May 12, 2006 5.523 5.597 5.464 5.563 48,003,968 +0.03(+0.47%)
May 11, 2006 5.554 5.575 5.518 5.537 48,409,508 -0.06(-1.08%)
May 10, 2006 5.472 5.604 5.441 5.597 65,408,380 +0.12(+2.22%)
May 09, 2006 5.387 5.514 5.368 5.476 40,994,896 +0.09(+1.64%)
May 08, 2006 5.316 5.427 5.313 5.387 32,049,694 +0.05(+0.91%)
May 05, 2006 5.306 5.346 5.264 5.339 30,505,520 +0.07(+1.25%)
May 04, 2006 5.217 5.297 5.205 5.273 30,700,014 +0.07(+1.43%)
May 03, 2006 5.217 5.269 5.157 5.198 46,685,132 -0.03(-0.63%)
May 02, 2006 5.242 5.332 5.193 5.231 58,147,424 +0.00(+0.07%)
May 01, 2006 5.368 5.413 5.204 5.228 60,557,452 -0.14(-2.62%)
Apr 28, 2006 5.339 5.387 5.289 5.368 98,230,160 +0.09(+1.64%)
Apr 27, 2006 5.179 5.379 5.176 5.282 224,905,904 +0.22(+4.28%)
Apr 26, 2006 5.028 5.065 4.959 5.065 38,670,788 +0.06(+1.28%)
Apr 25, 2006 4.952 5.032 4.940 5.001 39,606,408 +0.07(+1.37%)
Apr 24, 2006 4.968 4.978 4.916 4.933 24,451,032 -0.05(-0.97%)
Apr 21, 2006 5.001 5.001 4.942 4.982 30,178,534 +0.02(+0.49%)
Apr 20, 2006 4.978 5.032 4.950 4.957 32,530,820 -0.03(-0.56%)
Apr 19, 2006 5.037 5.073 4.952 4.985 33,730,576 -0.02(-0.31%)
Apr 18, 2006 4.888 5.039 4.883 5.001 82,085,832 +0.13(+2.67%)
Apr 17, 2006 4.831 4.893 4.796 4.871 46,203,256 +0.03(+0.54%)
Apr 13, 2006 4.725 4.858 4.721 4.845 47,079,708 +0.11(+2.31%)
Apr 12, 2006 4.784 4.784 4.694 4.735 34,283,456 -0.05(-1.02%)
Apr 11, 2006 4.806 4.841 4.763 4.784 34,304,544 -0.02(-0.33%)
Apr 10, 2006 4.770 4.808 4.740 4.799 89,442,944 +0.03(+0.55%)
Apr 07, 2006 4.753 4.839 4.727 4.773 43,416,000 +0.02(+0.44%)
Apr 06, 2006 4.671 4.766 4.657 4.753 36,266,880 +0.06(+1.33%)
Apr 05, 2006 4.574 4.695 4.555 4.690 37,416,524 +0.10(+2.08%)
Apr 04, 2006 4.565 4.612 4.546 4.595 29,116,882 +0.02(+0.42%)
Apr 03, 2006 4.553 4.631 4.541 4.576 29,013,100 +0.04(+0.84%)
Mar 31, 2006 4.602 4.711 4.536 4.538 43,442,828 -0.06(-1.39%)
Mar 30, 2006 4.596 4.627 4.569 4.602 43,561,144 +0.01(+0.11%)
Mar 29, 2006 4.541 4.636 4.522 4.596 37,661,644 +0.06(+1.42%)
Mar 28, 2006 4.635 4.661 4.525 4.532 43,274,008 -0.10(-2.21%)
Mar 27, 2006 4.602 4.643 4.579 4.635 19,735,566 +0.03(+0.60%)
Mar 24, 2006 4.598 4.629 4.577 4.607 18,134,610 +0.01(+0.26%)
Mar 23, 2006 4.603 4.603 4.557 4.595 25,211,514 -0.02(-0.38%)
Mar 22, 2006 4.629 4.635 4.579 4.612 26,839,240 -0.02(-0.49%)
Mar 21, 2006 4.673 4.714 4.626 4.635 38,521,552 -0.03(-0.67%)
Mar 20, 2006 4.655 4.701 4.643 4.666 37,548,132 +0.00(+0.00%)
Mar 17, 2006 4.723 4.749 4.654 4.666 57,830,248 -0.05(-0.99%)
Mar 16, 2006 4.711 4.728 4.687 4.713 33,856,380 +0.02(+0.33%)
Mar 15, 2006 4.610 4.697 4.579 4.697 34,910,260 +0.07(+1.54%)
Mar 14, 2006 4.520 4.642 4.513 4.626 38,953,664 +0.10(+2.18%)
Mar 13, 2006 4.560 4.584 4.510 4.527 32,938,648 -0.03(-0.57%)
Mar 10, 2006 4.584 4.596 4.525 4.553 47,489,864 -0.02(-0.34%)
Mar 09, 2006 4.626 4.631 4.557 4.569 43,366,904 -0.07(-1.42%)
Mar 08, 2006 4.652 4.681 4.598 4.635 31,302,230 -0.01(-0.15%)
Mar 07, 2006 4.688 4.694 4.595 4.642 48,234,636 -0.05(-1.15%)
Mar 06, 2006 4.702 4.739 4.668 4.695 40,351,404 -0.02(-0.37%)
Mar 03, 2006 4.697 4.773 4.678 4.713 55,252,324 -0.04(-0.77%)
Mar 02, 2006 4.721 4.754 4.687 4.749 46,907,928 +0.00(+0.04%)
Mar 01, 2006 4.645 4.775 4.623 4.747 47,080,716 +0.09(+2.01%)
Feb 28, 2006 4.655 4.683 4.612 4.654 41,216,660 -0.00(-0.04%)
Feb 27, 2006 4.616 4.683 4.607 4.655 28,828,308 +0.06(+1.32%)
Feb 24, 2006 4.588 4.609 4.553 4.595 24,168,526 -0.01(-0.23%)
Feb 23, 2006 4.579 4.647 4.557 4.605 25,480,686 +0.01(+0.11%)
Feb 22, 2006 4.567 4.664 4.562 4.600 33,054,744 +0.05(+1.03%)
Feb 21, 2006 4.564 4.576 4.510 4.553 36,036,788 -0.01(-0.23%)
Feb 17, 2006 4.598 4.610 4.562 4.564 25,172,298 -0.03(-0.75%)
Feb 16, 2006 4.603 4.614 4.574 4.598 23,375,084 -0.01(-0.11%)
Feb 15, 2006 4.598 4.633 4.577 4.603 22,256,214 -0.00(-0.04%)
Feb 14, 2006 4.565 4.626 4.544 4.605 37,016,944 +0.06(+1.34%)
Feb 13, 2006 4.598 4.598 4.531 4.544 45,709,500 -0.06(-1.32%)
Feb 10, 2006 4.570 4.631 4.536 4.605 45,377,968 -0.01(-0.23%)
Feb 09, 2006 4.694 4.709 4.609 4.616 38,499,856 -0.07(-1.52%)
Feb 08, 2006 4.661 4.695 4.635 4.687 30,027,154 +0.03(+0.67%)
Feb 07, 2006 4.664 4.690 4.635 4.655 40,302,660 -0.02(-0.37%)
Feb 06, 2006 4.713 4.860 4.661 4.673 58,606,200 -0.02(-0.52%)
Feb 03, 2006 4.650 4.734 4.642 4.697 64,728,116 +0.01(+0.22%)
Feb 02, 2006 4.770 4.787 4.668 4.687 81,847,024 -0.17(-3.47%)
Feb 01, 2006 4.786 4.884 4.772 4.855 53,921,412 +0.03(+0.61%)
Jan 31, 2006 4.836 4.864 4.808 4.825 39,039,532 +0.00(+0.04%)
Jan 30, 2006 4.917 4.917 4.815 4.824 32,821,166 -0.08(-1.56%)
Jan 27, 2006 4.839 4.935 4.808 4.900 31,320,906 +0.05(+1.07%)
Jan 26, 2006 4.768 4.864 4.740 4.848 35,879,416 +0.11(+2.42%)
Jan 25, 2006 4.758 4.775 4.702 4.734 33,613,940 -0.04(-0.80%)
Jan 24, 2006 4.765 4.786 4.702 4.772 38,179,384 +0.00(+0.07%)
Jan 23, 2006 4.813 4.839 4.761 4.768 40,889,640 -0.05(-0.97%)
Jan 20, 2006 4.850 4.879 4.796 4.815 59,766,064 -0.07(-1.53%)
Jan 19, 2006 4.890 4.923 4.839 4.890 40,995,668 +0.00(+0.00%)
Jan 18, 2006 4.872 4.907 4.834 4.890 40,483,708 +0.02(+0.32%)
Jan 17, 2006 4.812 4.890 4.796 4.874 36,471,392 +0.03(+0.54%)
Jan 13, 2006 4.832 4.857 4.782 4.848 39,537,204 +0.02(+0.43%)
Jan 12, 2006 4.749 4.845 4.747 4.827 37,720,992 +0.06(+1.20%)
Jan 11, 2006 4.758 4.787 4.725 4.770 30,813,850 +0.02(+0.33%)
Jan 10, 2006 4.728 4.756 4.702 4.754 39,408,108 -0.01(-0.15%)
Jan 09, 2006 4.704 4.768 4.657 4.761 42,264,916 +0.03(+0.62%)
Jan 06, 2006 4.621 4.749 4.583 4.732 37,755,200 +0.15(+3.26%)
Jan 05, 2006 4.576 4.621 4.560 4.583 28,584,660 +0.01(+0.15%)
Jan 04, 2006 4.532 4.638 4.492 4.576 42,912,716 +0.03(+0.57%)
Jan 03, 2006 4.518 4.565 4.397 4.550 41,977,668 +0.05(+1.20%)
Dec 30, 2005 4.513 4.538 4.475 4.496 37,382,424 -0.03(-0.69%)
Dec 29, 2005 4.539 4.565 4.525 4.527 22,853,862 -0.01(-0.27%)
Dec 28, 2005 4.544 4.565 4.534 4.539 27,316,604 -0.01(-0.27%)
Dec 27, 2005 4.628 4.642 4.543 4.551 39,010,488 -0.05(-1.13%)
Dec 23, 2005 4.609 4.652 4.583 4.603 20,939,200 +0.01(+0.30%)
Dec 22, 2005 4.558 4.598 4.532 4.590 40,443,416 +0.03(+0.65%)
Dec 21, 2005 4.609 4.636 4.511 4.560 50,584,676 -0.05(-1.02%)
Dec 20, 2005 4.614 4.636 4.584 4.607 30,882,768 -0.01(-0.26%)
Dec 19, 2005 4.654 4.680 4.614 4.619 41,967,868 -0.03(-0.75%)
Dec 16, 2005 4.654 4.685 4.633 4.654 66,965,180 -0.01(-0.22%)
Dec 15, 2005 4.616 4.683 4.569 4.664 41,483,516 +0.05(+1.05%)
Dec 14, 2005 4.593 4.654 4.570 4.616 35,002,608 -0.00(-0.04%)
Dec 13, 2005 4.591 4.643 4.574 4.617 39,663,684 +0.01(+0.11%)
Dec 12, 2005 4.659 4.666 4.605 4.612 28,491,716 -0.04(-0.86%)
Dec 09, 2005 4.675 4.681 4.609 4.652 35,009,836 -0.02(-0.37%)
Dec 08, 2005 4.718 4.721 4.623 4.669 54,628,312 -0.03(-0.66%)
Dec 07, 2005 4.701 4.732 4.669 4.701 38,444,644 -0.01(-0.15%)
Dec 06, 2005 4.704 4.740 4.631 4.707 59,171,876 +0.02(+0.33%)
Dec 05, 2005 4.713 4.714 4.676 4.692 41,182,092 -0.02(-0.41%)
Dec 02, 2005 4.666 4.713 4.649 4.711 40,690,320 +0.04(+0.82%)
Dec 01, 2005 4.602 4.687 4.596 4.673 53,994,104 +0.09(+2.05%)
Nov 30, 2005 4.626 4.635 4.543 4.579 68,026,520 -0.06(-1.31%)
Nov 29, 2005 4.683 4.756 4.633 4.640 62,456,472 -0.06(-1.22%)
Nov 28, 2005 4.737 4.761 4.694 4.697 38,848,356 -0.05(-1.13%)
Nov 25, 2005 4.725 4.770 4.721 4.751 10,576,191 +0.03(+0.62%)
Nov 23, 2005 4.673 4.746 4.655 4.721 24,170,990 +0.02(+0.44%)
Nov 22, 2005 4.701 4.739 4.675 4.701 31,780,556 -0.01(-0.11%)
Nov 21, 2005 4.647 4.758 4.635 4.706 55,740,644 +0.04(+0.78%)
Nov 18, 2005 4.624 4.688 4.541 4.669 68,202,416 +0.10(+2.12%)
Nov 17, 2005 4.522 4.576 4.518 4.572 54,213,900 +0.05(+1.00%)
Nov 16, 2005 4.584 4.602 4.518 4.527 52,860,156 -0.06(-1.40%)
Nov 15, 2005 4.603 4.635 4.576 4.591 45,029,756 -0.02(-0.45%)
Nov 14, 2005 4.662 4.673 4.593 4.612 39,506,460 -0.06(-1.26%)
Nov 11, 2005 4.753 4.810 4.662 4.671 37,034,316 -0.07(-1.54%)
Nov 10, 2005 4.616 4.751 4.614 4.744 56,675,056 +0.13(+2.78%)
Nov 09, 2005 4.553 4.643 4.546 4.616 36,364,168 +0.04(+0.95%)
Nov 08, 2005 4.558 4.603 4.544 4.572 55,175,828 -0.02(-0.38%)
Nov 07, 2005 4.692 4.707 4.576 4.590 61,342,200 -0.12(-2.51%)
Nov 04, 2005 4.744 4.766 4.683 4.707 57,948,256 -0.04(-0.80%)
Nov 03, 2005 4.786 4.832 4.704 4.746 125,731,528 -0.25(-5.00%)
Nov 02, 2005 4.897 5.030 4.891 4.995 61,497,688 +0.12(+2.49%)
Nov 01, 2005 4.812 4.907 4.812 4.874 38,701,084 +0.05(+1.04%)
Oct 31, 2005 4.773 4.874 4.773 4.824 36,579,292 +0.04(+0.87%)
Oct 28, 2005 4.735 4.798 4.707 4.782 34,068,520 +0.10(+2.11%)
Oct 27, 2005 4.770 4.817 4.683 4.683 26,167,960 -0.11(-2.28%)
Oct 26, 2005 4.822 4.843 4.782 4.792 38,524,320 -0.04(-0.75%)
Oct 25, 2005 4.784 4.872 4.779 4.829 42,221,120 +0.02(+0.51%)
Oct 24, 2005 4.706 4.813 4.704 4.805 34,151,804 +0.11(+2.33%)
Oct 21, 2005 4.820 4.822 4.694 4.695 54,522,328 -0.07(-1.42%)
Oct 20, 2005 4.801 4.884 4.744 4.763 44,477,140 -0.04(-0.83%)
Oct 19, 2005 4.681 4.803 4.650 4.803 59,832,420 +0.16(+3.36%)
Oct 18, 2005 4.707 4.728 4.647 4.647 31,996,384 -0.06(-1.33%)
Oct 17, 2005 4.728 4.753 4.687 4.709 32,678,296 -0.03(-0.55%)
Oct 14, 2005 4.735 4.792 4.720 4.735 46,145,076 +0.02(+0.37%)
Oct 13, 2005 4.824 4.843 4.716 4.718 61,356,364 -0.12(-2.58%)
Oct 12, 2005 4.891 4.982 4.838 4.843 41,981,352 -0.07(-1.41%)
Oct 11, 2005 4.921 4.969 4.895 4.912 35,040,644 -0.01(-0.28%)
Oct 10, 2005 4.902 4.976 4.895 4.926 27,321,862 +0.02(+0.35%)
Oct 07, 2005 4.931 4.959 4.897 4.909 36,622,776 -0.02(-0.49%)
Oct 06, 2005 4.893 4.987 4.883 4.933 49,839,280 +0.04(+0.89%)
Oct 05, 2005 4.964 4.975 4.890 4.890 31,760,808 -0.08(-1.64%)
Oct 04, 2005 5.018 5.049 4.966 4.971 26,925,790 -0.05(-0.97%)
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.