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

Synchronoss Technologies Inc (NQ: SNCR )

9.850 -0.750 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 7.570 7.810 7.450 7.770 191,021 +0.14(+1.83%)
Oct 30, 2008 7.500 7.700 7.390 7.630 189,950 +0.41(+5.68%)
Oct 29, 2008 7.150 7.600 6.810 7.220 199,704 +0.09(+1.26%)
Oct 28, 2008 6.590 7.150 6.450 7.130 342,335 +0.70(+10.89%)
Oct 27, 2008 6.820 7.030 6.430 6.430 199,271 -0.50(-7.22%)
Oct 24, 2008 6.900 7.350 6.540 6.930 246,345 -0.51(-6.85%)
Oct 23, 2008 7.430 7.770 7.100 7.440 258,920 +0.00(+0.00%)
Oct 22, 2008 8.050 8.260 7.220 7.440 494,661 -0.63(-7.81%)
Oct 21, 2008 8.500 8.500 8.070 8.070 258,903 -0.47(-5.50%)
Oct 20, 2008 8.330 8.670 8.320 8.540 425,469 +0.36(+4.40%)
Oct 17, 2008 7.990 8.850 7.910 8.180 342,698 -0.09(-1.09%)
Oct 16, 2008 7.320 8.280 7.320 8.270 414,305 +0.97(+13.29%)
Oct 15, 2008 8.170 8.470 7.260 7.300 187,799 -0.99(-11.94%)
Oct 14, 2008 8.850 8.960 8.020 8.290 386,624 -0.27(-3.15%)
Oct 13, 2008 7.160 8.590 7.140 8.560 436,426 +1.64(+23.70%)
Oct 10, 2008 6.650 6.980 6.280 6.920 601,201 +0.06(+0.87%)
Oct 09, 2008 7.730 7.936 6.860 6.860 247,874 -0.70(-9.26%)
Oct 08, 2008 7.380 7.990 7.230 7.560 543,287 -0.05(-0.66%)
Oct 07, 2008 8.100 8.250 7.550 7.610 527,933 -0.46(-5.70%)
Oct 06, 2008 8.170 8.170 7.060 8.070 962,704 -0.15(-1.82%)
Oct 03, 2008 8.390 8.840 8.210 8.220 839,724 +0.01(+0.12%)
Oct 02, 2008 8.910 9.000 7.980 8.210 631,849 -0.78(-8.68%)
Oct 01, 2008 9.350 9.410 8.980 8.990 529,168 -0.42(-4.46%)
Sep 30, 2008 9.520 9.690 9.270 9.410 398,352 +0.02(+0.21%)
Sep 29, 2008 10.04 10.59 8.420 9.390 311,456 -0.96(-9.28%)
Sep 26, 2008 10.31 10.55 10.07 10.35 524,433 -0.09(-0.86%)
Sep 25, 2008 10.56 10.70 10.37 10.44 178,154 -0.12(-1.14%)
Sep 24, 2008 10.91 10.99 10.46 10.56 200,373 -0.30(-2.76%)
Sep 23, 2008 11.25 11.60 10.85 10.86 447,330 -0.29(-2.60%)
Sep 22, 2008 12.24 12.30 11.12 11.15 439,482 -0.94(-7.78%)
Sep 19, 2008 11.69 12.74 11.69 12.09 749,644 +0.96(+8.63%)
Sep 18, 2008 10.70 11.30 10.63 11.13 600,694 +0.64(+6.10%)
Sep 17, 2008 10.96 10.97 10.26 10.49 308,116 -0.43(-3.94%)
Sep 16, 2008 10.18 10.95 10.00 10.92 556,841 +0.38(+3.61%)
Sep 15, 2008 10.75 11.06 10.49 10.54 297,697 -0.44(-4.01%)
Sep 12, 2008 11.03 11.27 10.85 10.98 565,229 -0.15(-1.35%)
Sep 11, 2008 11.28 11.43 10.91 11.13 518,208 -0.38(-3.30%)
Sep 10, 2008 11.39 11.71 11.04 11.51 672,853 +0.29(+2.58%)
Sep 09, 2008 11.55 11.94 10.89 11.22 937,160 -0.33(-2.86%)
Sep 08, 2008 11.83 12.00 11.28 11.55 1,849,594 -0.16(-1.37%)
Sep 05, 2008 11.66 11.82 11.63 11.71 678,097 +0.03(+0.26%)
Sep 04, 2008 12.75 12.75 11.68 11.68 720,972 -1.20(-9.32%)
Sep 03, 2008 13.00 13.01 12.63 12.88 312,613 -0.18(-1.38%)
Sep 02, 2008 12.99 13.35 12.87 13.06 589,251 +0.40(+3.16%)
Aug 29, 2008 12.75 12.77 12.31 12.66 266,108 -0.18(-1.40%)
Aug 28, 2008 12.70 13.00 12.63 12.84 236,325 +0.14(+1.10%)
Aug 27, 2008 12.89 13.12 12.56 12.70 297,304 -0.20(-1.55%)
Aug 26, 2008 12.92 13.03 12.51 12.90 227,300 +0.03(+0.23%)
Aug 25, 2008 12.97 13.27 12.80 12.87 336,080 -0.18(-1.38%)
Aug 22, 2008 13.04 13.33 12.85 13.05 241,895 +0.18(+1.40%)
Aug 21, 2008 12.90 13.13 12.64 12.87 208,388 -0.12(-0.92%)
Aug 20, 2008 12.87 13.34 12.69 12.99 277,286 +0.17(+1.33%)
Aug 19, 2008 13.57 13.72 12.68 12.82 424,315 -0.90(-6.56%)
Aug 18, 2008 13.33 13.98 13.26 13.72 495,810 +0.39(+2.93%)
Aug 15, 2008 13.50 13.68 13.20 13.33 320,600 +0.01(+0.08%)
Aug 14, 2008 13.05 13.72 13.05 13.32 319,203 +0.10(+0.76%)
Aug 13, 2008 13.04 13.66 13.04 13.22 555,325 +0.00(+0.00%)
Aug 12, 2008 12.75 13.39 12.54 13.22 500,957 +0.49(+3.85%)
Aug 11, 2008 11.64 12.77 11.64 12.73 943,730 +1.00(+8.53%)
Aug 08, 2008 11.05 11.78 11.02 11.73 753,925 +0.72(+6.54%)
Aug 07, 2008 11.26 11.82 10.97 11.01 911,877 -0.36(-3.17%)
Aug 06, 2008 10.02 11.61 9.830 11.37 2,763,777 -0.98(-7.94%)
Aug 05, 2008 12.25 12.40 11.69 12.35 1,017,822 +0.18(+1.48%)
Aug 04, 2008 12.28 12.37 11.75 12.17 655,308 -0.24(-1.93%)
Aug 01, 2008 11.78 12.50 11.62 12.41 323,306 +0.69(+5.89%)
Jul 31, 2008 11.70 12.11 11.62 11.72 284,568 -0.19(-1.60%)
Jul 30, 2008 12.02 12.20 11.63 11.91 224,405 -0.09(-0.75%)
Jul 29, 2008 12.00 12.02 11.09 12.00 391,741 +0.90(+8.11%)
Jul 28, 2008 11.54 11.80 11.00 11.10 412,044 -0.50(-4.31%)
Jul 25, 2008 11.57 11.81 11.40 11.60 496,153 +0.22(+1.93%)
Jul 24, 2008 12.31 12.42 11.35 11.38 405,755 -0.87(-7.10%)
Jul 23, 2008 11.32 12.43 11.31 12.25 834,375 +0.90(+7.93%)
Jul 22, 2008 11.05 11.45 11.00 11.35 767,896 +0.13(+1.16%)
Jul 21, 2008 10.95 11.42 10.89 11.22 673,025 +0.32(+2.94%)
Jul 18, 2008 10.99 11.00 10.60 10.90 381,313 -0.09(-0.82%)
Jul 17, 2008 10.70 11.00 10.44 10.99 410,686 +0.33(+3.10%)
Jul 16, 2008 10.48 10.75 10.18 10.66 882,082 +0.20(+1.91%)
Jul 15, 2008 10.07 10.74 9.900 10.46 833,237 +0.24(+2.35%)
Jul 14, 2008 10.09 10.31 9.880 10.22 965,615 +0.21(+2.10%)
Jul 11, 2008 8.970 10.25 8.600 10.01 1,749,845 +0.90(+9.88%)
Jul 10, 2008 8.850 9.330 8.850 9.110 528,429 +0.27(+3.05%)
Jul 09, 2008 9.020 9.230 8.830 8.840 663,758 -0.20(-2.21%)
Jul 08, 2008 8.500 9.040 8.340 9.040 387,631 +0.55(+6.48%)
Jul 07, 2008 8.580 8.730 8.400 8.490 712,750 -0.02(-0.24%)
Jul 04, 2008 8.630 8.630 8.180 8.510 538,512 +0.00(+0.00%)
Jul 03, 2008 8.630 8.630 8.180 8.510 538,512 -0.07(-0.82%)
Jul 02, 2008 9.080 9.130 8.490 8.580 678,266 -0.49(-5.40%)
Jul 01, 2008 8.900 9.100 8.700 9.070 1,061,836 +0.04(+0.44%)
Jun 30, 2008 9.100 9.400 8.930 9.030 705,690 -0.09(-0.99%)
Jun 27, 2008 9.210 9.400 8.950 9.120 1,192,241 -0.16(-1.72%)
Jun 26, 2008 9.910 10.00 9.210 9.280 821,445 -0.59(-5.98%)
Jun 25, 2008 10.00 10.05 9.670 9.870 806,714 -0.12(-1.20%)
Jun 24, 2008 10.05 10.23 9.820 9.990 990,733 -0.15(-1.48%)
Jun 23, 2008 10.73 10.85 10.10 10.14 633,480 -0.49(-4.61%)
Jun 20, 2008 11.34 11.40 10.52 10.63 1,002,493 -0.91(-7.89%)
Jun 19, 2008 10.34 11.54 10.02 11.54 2,240,015 +1.16(+11.18%)
Jun 18, 2008 10.57 10.62 10.30 10.38 1,084,367 -0.23(-2.17%)
Jun 17, 2008 11.04 11.21 10.59 10.61 1,122,313 -0.30(-2.75%)
Jun 16, 2008 10.90 11.05 10.75 10.91 747,215 +0.00(+0.00%)
Jun 13, 2008 10.76 10.96 10.50 10.91 1,024,666 +0.12(+1.11%)
Jun 12, 2008 10.65 11.08 10.65 10.79 1,231,328 +0.14(+1.31%)
Jun 11, 2008 10.98 11.07 10.38 10.65 3,201,467 -0.38(-3.45%)
Jun 10, 2008 11.25 12.58 10.76 11.03 6,783,672 -2.28(-17.13%)
Jun 09, 2008 14.71 14.94 13.28 13.31 2,396,587 -1.13(-7.83%)
Jun 06, 2008 14.33 14.99 14.01 14.44 1,892,512 +0.01(+0.07%)
Jun 05, 2008 13.82 14.55 13.74 14.43 1,308,229 +0.59(+4.26%)
Jun 04, 2008 13.44 13.98 13.44 13.84 1,126,570 +0.59(+4.45%)
Jun 03, 2008 13.26 13.69 13.20 13.25 1,122,170 +0.01(+0.08%)
Jun 02, 2008 13.22 13.65 13.11 13.24 924,601 -0.05(-0.38%)
May 30, 2008 13.24 13.35 13.01 13.29 465,939 +0.10(+0.76%)
May 29, 2008 13.24 13.45 13.00 13.19 720,458 -0.07(-0.53%)
May 28, 2008 13.00 13.26 12.76 13.26 1,020,501 +0.28(+2.16%)
May 27, 2008 12.16 13.08 12.16 12.98 1,642,285 +0.68(+5.53%)
May 26, 2008 12.41 12.41 12.08 12.30 674,866 +0.00(+0.00%)
May 23, 2008 12.41 12.41 12.08 12.30 673,866 -0.12(-0.97%)
May 22, 2008 12.00 12.64 11.95 12.42 1,351,228 +0.42(+3.50%)
May 21, 2008 12.41 12.56 12.00 12.00 903,168 -0.45(-3.61%)
May 20, 2008 12.50 12.63 12.12 12.45 1,013,049 -0.06(-0.48%)
May 19, 2008 12.40 12.80 12.30 12.51 1,431,118 +0.11(+0.89%)
May 16, 2008 12.38 12.51 12.00 12.40 1,405,471 +0.02(+0.16%)
May 15, 2008 11.91 12.38 11.90 12.38 1,623,797 +0.45(+3.77%)
May 14, 2008 12.32 12.58 11.91 11.93 1,739,981 -0.37(-3.01%)
May 13, 2008 12.32 12.59 12.00 12.30 2,280,175 -0.08(-0.65%)
May 12, 2008 12.84 12.85 12.25 12.38 2,183,361 -0.41(-3.21%)
May 09, 2008 12.73 12.99 12.36 12.79 3,517,923 +0.44(+3.56%)
May 08, 2008 12.94 12.94 12.20 12.35 4,138,188 -0.69(-5.29%)
May 07, 2008 13.74 13.88 12.60 13.04 21,114,162 -9.86(-43.06%)
May 06, 2008 22.98 23.48 22.62 22.90 4,116,800 -0.05(-0.22%)
May 05, 2008 23.19 23.19 22.75 22.95 872,880 +0.24(+1.06%)
May 02, 2008 23.00 23.25 22.08 22.71 493,507 +0.11(+0.49%)
May 01, 2008 20.91 22.78 20.02 22.60 871,721 +1.73(+8.29%)
Apr 30, 2008 20.60 21.66 20.46 20.87 811,437 +0.42(+2.05%)
Apr 29, 2008 20.78 21.02 20.15 20.45 376,044 -0.39(-1.87%)
Apr 28, 2008 21.07 21.46 20.55 20.84 759,249 -1.20(-5.44%)
Apr 25, 2008 22.79 22.79 21.61 22.04 371,227 -0.70(-3.08%)
Apr 24, 2008 23.03 23.50 22.13 22.74 473,509 -0.30(-1.30%)
Apr 23, 2008 23.00 23.54 22.75 23.04 606,423 +0.39(+1.72%)
Apr 22, 2008 22.65 22.87 21.25 22.65 836,329 -0.10(-0.44%)
Apr 21, 2008 20.99 23.03 20.50 22.75 651,527 +1.77(+8.44%)
Apr 18, 2008 20.95 21.39 20.79 20.98 404,356 +0.55(+2.69%)
Apr 17, 2008 20.23 20.56 19.50 20.43 279,575 +0.35(+1.74%)
Apr 16, 2008 19.58 20.45 19.45 20.08 352,487 +0.86(+4.47%)
Apr 15, 2008 19.42 19.69 19.10 19.22 275,114 -0.01(-0.05%)
Apr 14, 2008 19.52 19.86 18.90 19.23 466,306 -0.48(-2.44%)
Apr 11, 2008 19.76 20.88 19.71 19.71 517,575 -1.53(-7.20%)
Apr 10, 2008 20.08 21.30 20.00 21.24 491,697 +1.07(+5.30%)
Apr 09, 2008 20.59 20.62 20.01 20.17 707,503 -0.31(-1.51%)
Apr 08, 2008 20.00 20.94 20.00 20.48 290,598 +0.29(+1.44%)
Apr 07, 2008 19.93 20.68 19.64 20.19 450,071 +0.48(+2.44%)
Apr 04, 2008 20.07 20.36 19.55 19.71 565,429 -0.30(-1.50%)
Apr 03, 2008 21.06 21.43 19.52 20.01 903,320 -1.28(-6.01%)
Apr 02, 2008 22.00 22.31 21.05 21.29 501,033 -0.64(-2.92%)
Apr 01, 2008 20.48 22.09 20.27 21.93 893,218 +1.90(+9.49%)
Mar 31, 2008 19.69 21.31 19.67 20.03 544,967 +0.45(+2.30%)
Mar 28, 2008 20.42 20.69 19.52 19.58 268,968 -0.67(-3.31%)
Mar 27, 2008 20.90 20.95 20.17 20.25 528,661 -0.63(-3.02%)
Mar 26, 2008 20.35 20.94 19.98 20.88 469,672 +0.39(+1.90%)
Mar 25, 2008 19.25 20.89 18.89 20.49 813,312 +1.18(+6.11%)
Mar 24, 2008 18.46 19.55 18.46 19.31 545,907 +0.88(+4.77%)
Mar 21, 2008 17.47 18.56 17.20 18.43 847,744 +0.00(+0.00%)
Mar 20, 2008 17.47 18.56 17.20 18.43 846,994 +1.14(+6.59%)
Mar 19, 2008 17.87 18.61 17.25 17.29 708,259 -0.57(-3.19%)
Mar 18, 2008 16.61 17.86 16.50 17.86 673,879 +1.67(+10.32%)
Mar 17, 2008 16.04 16.79 15.76 16.19 502,584 -0.53(-3.17%)
Mar 14, 2008 17.70 17.80 16.43 16.72 564,748 -0.83(-4.73%)
Mar 13, 2008 16.80 17.77 16.34 17.55 687,694 +0.20(+1.15%)
Mar 12, 2008 16.95 17.89 16.84 17.35 722,924 +0.56(+3.34%)
Mar 11, 2008 16.16 16.94 16.16 16.79 781,180 +1.11(+7.08%)
Mar 10, 2008 16.20 16.41 15.58 15.68 602,038 -0.41(-2.55%)
Mar 07, 2008 16.10 16.96 15.76 16.09 618,950 -0.34(-2.07%)
Mar 06, 2008 17.45 17.70 16.39 16.43 1,180,589 -1.13(-6.44%)
Mar 05, 2008 15.86 17.61 15.86 17.56 1,266,813 +1.74(+11.00%)
Mar 04, 2008 15.16 15.92 15.15 15.82 1,204,167 +0.36(+2.33%)
Mar 03, 2008 16.03 16.15 15.32 15.46 929,845 -0.62(-3.86%)
Feb 29, 2008 16.40 16.56 15.96 16.08 875,591 -0.48(-2.90%)
Feb 28, 2008 16.57 17.01 16.22 16.56 1,010,499 +0.29(+1.78%)
Feb 27, 2008 17.00 17.09 16.19 16.27 1,321,718 -0.83(-4.85%)
Feb 26, 2008 17.00 17.39 16.94 17.10 831,897 -0.08(-0.47%)
Feb 25, 2008 18.05 18.12 17.10 17.18 982,000 -0.87(-4.82%)
Feb 22, 2008 17.05 18.20 16.88 18.05 1,315,866 +0.83(+4.82%)
Feb 21, 2008 18.24 18.37 17.07 17.22 996,383 -0.91(-5.02%)
Feb 20, 2008 18.52 18.66 17.70 18.13 888,652 -0.53(-2.84%)
Feb 19, 2008 19.04 19.36 18.55 18.66 1,057,237 +0.00(+0.00%)
Feb 18, 2008 18.89 19.02 18.35 18.66 906,386 +0.00(+0.00%)
Feb 15, 2008 18.89 19.02 18.35 18.66 906,386 -0.34(-1.79%)
Feb 14, 2008 19.24 19.45 18.80 19.00 1,130,310 -0.18(-0.94%)
Feb 13, 2008 19.20 19.68 18.74 19.18 1,057,162 +0.23(+1.21%)
Feb 12, 2008 19.90 20.23 18.78 18.95 1,081,999 -0.07(-0.37%)
Feb 11, 2008 19.30 19.30 18.63 19.02 937,174 +0.02(+0.11%)
Feb 08, 2008 19.16 19.40 18.77 19.00 1,309,025 -0.01(-0.05%)
Feb 07, 2008 19.25 19.60 18.55 19.01 1,904,458 -0.58(-2.96%)
Feb 06, 2008 20.36 20.59 19.50 19.59 968,887 -0.62(-3.07%)
Feb 05, 2008 21.00 22.70 19.97 20.21 3,634,028 -3.24(-13.82%)
Feb 04, 2008 23.57 25.19 23.32 23.45 2,060,094 +0.75(+3.30%)
Feb 01, 2008 22.00 23.12 21.55 22.70 761,140 +1.40(+6.57%)
Jan 31, 2008 20.50 21.81 20.27 21.30 680,069 +0.26(+1.24%)
Jan 30, 2008 21.45 22.11 21.02 21.04 723,061 -0.61(-2.82%)
Jan 29, 2008 21.71 22.29 21.32 21.65 740,266 +0.16(+0.74%)
Jan 28, 2008 22.33 22.90 21.14 21.49 1,411,590 -0.80(-3.59%)
Jan 25, 2008 24.27 24.65 21.96 22.29 2,329,946 -0.73(-3.17%)
Jan 24, 2008 21.87 26.10 21.51 23.02 2,667,663 +1.75(+8.23%)
Jan 23, 2008 19.65 21.80 18.45 21.27 2,253,794 -0.24(-1.12%)
Jan 22, 2008 19.06 22.14 19.00 21.51 1,169,836 +0.19(+0.89%)
Jan 21, 2008 22.93 23.49 21.03 21.32 1,151,349 +0.00(+0.00%)
Jan 18, 2008 22.93 23.49 21.03 21.32 1,151,349 -1.32(-5.83%)
Jan 17, 2008 22.67 24.24 22.25 22.64 1,376,501 -0.01(-0.04%)
Jan 16, 2008 23.94 25.00 21.81 22.65 2,613,149 -2.09(-8.45%)
Jan 15, 2008 26.33 26.68 24.66 24.74 1,231,689 -2.01(-7.51%)
Jan 14, 2008 27.54 28.15 26.25 26.75 793,309 -0.33(-1.22%)
Jan 11, 2008 26.60 27.92 26.11 27.08 1,020,422 +0.20(+0.74%)
Jan 10, 2008 26.29 27.10 25.15 26.88 1,388,534 -0.32(-1.18%)
Jan 09, 2008 27.55 28.19 24.30 27.20 1,937,154 -0.72(-2.58%)
Jan 08, 2008 30.70 31.86 27.81 27.92 1,465,590 -2.78(-9.06%)
Jan 07, 2008 34.00 34.31 30.14 30.70 1,175,545 -2.72(-8.14%)
Jan 04, 2008 35.17 35.40 33.30 33.42 1,019,497 -3.19(-8.71%)
Jan 03, 2008 35.68 37.75 35.53 36.61 681,265 +0.99(+2.78%)
Jan 02, 2008 36.42 37.18 34.76 35.62 805,918 +0.18(+0.51%)
Jan 01, 2008 35.75 36.13 35.26 35.44 305,048 +0.00(+0.00%)
Dec 31, 2007 35.75 36.13 35.26 35.44 305,048 -0.46(-1.28%)
Dec 28, 2007 36.54 37.35 35.75 35.90 354,453 -0.64(-1.75%)
Dec 27, 2007 37.05 38.00 36.52 36.54 367,937 -1.46(-3.84%)
Dec 26, 2007 37.42 38.31 36.81 38.00 345,459 +0.15(+0.40%)
Dec 24, 2007 37.24 38.51 37.22 37.85 322,638 +0.61(+1.64%)
Dec 21, 2007 38.26 39.10 37.14 37.24 1,146,768 +0.51(+1.39%)
Dec 20, 2007 35.44 37.03 34.50 36.73 1,538,324 +4.21(+12.95%)
Dec 19, 2007 32.81 34.04 32.00 32.52 690,539 -0.80(-2.40%)
Dec 18, 2007 32.00 33.81 31.45 33.32 1,192,790 +2.35(+7.59%)
Dec 17, 2007 34.02 34.68 30.88 30.97 1,419,031 -3.43(-9.97%)
Dec 14, 2007 36.30 36.77 34.25 34.40 984,043 -2.63(-7.10%)
Dec 13, 2007 37.54 38.20 36.43 37.03 783,333 -0.97(-2.55%)
Dec 12, 2007 42.30 42.30 37.70 38.00 1,385,921 -0.79(-2.04%)
Dec 11, 2007 39.70 42.48 38.40 38.79 2,238,699 +0.95(+2.51%)
Dec 10, 2007 36.62 38.36 36.51 37.84 634,660 +1.49(+4.10%)
Dec 07, 2007 37.95 38.00 36.10 36.35 464,690 -1.02(-2.73%)
Dec 06, 2007 35.80 37.68 35.76 37.37 933,502 +1.60(+4.47%)
Dec 05, 2007 36.92 37.73 35.38 35.77 716,617 -0.33(-0.91%)
Dec 04, 2007 36.30 36.57 35.56 36.10 832,228 -0.37(-1.01%)
Dec 03, 2007 35.39 37.37 33.92 36.47 1,537,733 +3.55(+10.78%)
Nov 30, 2007 35.01 35.66 32.76 32.92 868,343 -1.32(-3.86%)
Nov 29, 2007 33.34 34.73 32.67 34.24 938,652 +0.89(+2.67%)
Nov 28, 2007 30.00 33.48 29.83 33.35 1,147,296 +3.68(+12.40%)
Nov 27, 2007 30.63 30.73 29.17 29.67 717,163 +0.04(+0.13%)
Nov 26, 2007 29.87 30.90 29.58 29.63 648,378 -0.01(-0.03%)
Nov 23, 2007 29.46 29.92 29.20 29.64 131,913 +0.47(+1.61%)
Nov 21, 2007 29.49 29.71 28.24 29.17 439,104 -0.70(-2.34%)
Nov 20, 2007 29.35 30.93 29.08 29.87 668,425 +0.37(+1.25%)
Nov 19, 2007 29.69 30.47 28.57 29.50 758,502 -0.54(-1.80%)
Nov 16, 2007 31.22 32.46 29.50 30.04 907,967 -0.93(-3.00%)
Nov 15, 2007 32.30 33.43 30.37 30.97 704,930 -1.88(-5.72%)
Nov 14, 2007 34.86 35.30 32.79 32.85 931,200 -0.83(-2.46%)
Nov 13, 2007 30.30 34.03 30.30 33.68 1,085,492 +3.64(+12.12%)
Nov 12, 2007 32.00 32.15 29.73 30.04 1,492,068 -2.27(-7.03%)
Nov 09, 2007 35.30 36.40 31.90 32.31 1,642,379 -5.17(-13.79%)
Nov 08, 2007 40.12 40.39 36.30 37.48 789,427 -2.26(-5.69%)
Nov 07, 2007 41.85 42.36 39.53 39.74 599,072 -2.16(-5.16%)
Nov 06, 2007 40.98 42.09 40.17 41.90 834,670 +2.79(+7.13%)
Nov 05, 2007 37.63 39.86 37.28 39.11 580,468 +0.51(+1.32%)
Nov 02, 2007 38.64 39.42 37.80 38.60 459,898 -0.02(-0.05%)
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.