Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 82.33 82.83 81.27 81.64 2,010,809 -1.12(-1.35%)
Dec 28, 2007 81.51 82.85 81.51 82.76 2,003,446 +1.36(+1.67%)
Dec 27, 2007 81.55 82.72 81.35 81.40 2,289,822 -0.46(-0.56%)
Dec 26, 2007 82.47 82.47 81.50 81.86 1,761,478 -0.20(-0.24%)
Dec 24, 2007 82.08 82.85 81.72 82.06 1,668,626 -0.20(-0.24%)
Dec 21, 2007 83.24 85.10 81.26 82.26 6,404,523 -0.17(-0.21%)
Dec 20, 2007 84.27 84.50 81.64 82.43 4,785,300 -1.07(-1.28%)
Dec 19, 2007 84.58 85.78 83.27 83.50 4,766,163 -2.05(-2.40%)
Dec 18, 2007 83.31 85.75 83.22 85.55 4,942,090 +2.71(+3.27%)
Dec 17, 2007 83.40 84.63 82.75 82.84 4,127,814 -1.09(-1.30%)
Dec 14, 2007 82.77 85.45 82.75 83.93 5,821,637 -1.18(-1.39%)
Dec 13, 2007 82.27 85.22 82.14 85.11 3,755,867 +2.60(+3.15%)
Dec 12, 2007 83.80 84.79 81.60 82.51 4,732,734 -1.00(-1.20%)
Dec 11, 2007 86.14 86.83 83.39 83.51 3,395,195 -2.67(-3.10%)
Dec 10, 2007 85.67 86.36 85.01 86.18 3,628,545 +0.92(+1.08%)
Dec 07, 2007 85.63 86.29 84.54 85.26 2,509,772 -0.38(-0.44%)
Dec 06, 2007 86.10 86.11 84.35 85.64 2,466,511 -0.49(-0.57%)
Dec 05, 2007 84.69 86.28 84.15 86.13 4,080,550 +2.05(+2.44%)
Dec 04, 2007 81.77 84.63 81.77 84.08 3,694,340 +1.65(+2.00%)
Dec 03, 2007 80.54 82.76 80.54 82.43 2,914,800 +1.36(+1.68%)
Nov 30, 2007 82.93 83.03 80.66 81.07 4,115,749 -0.71(-0.87%)
Nov 29, 2007 82.20 82.66 80.99 81.78 1,982,079 -0.52(-0.63%)
Nov 28, 2007 81.82 82.63 80.51 82.30 4,182,503 +1.25(+1.54%)
Nov 27, 2007 80.70 81.43 79.83 81.05 3,240,176 +0.93(+1.16%)
Nov 26, 2007 80.48 82.67 79.49 80.12 3,969,987 -0.52(-0.64%)
Nov 23, 2007 80.67 80.80 79.18 80.64 2,633,163 +0.34(+0.42%)
Nov 21, 2007 80.25 81.78 80.17 80.30 4,738,500 -0.86(-1.06%)
Nov 20, 2007 79.79 81.51 79.79 81.16 3,169,250 +1.34(+1.68%)
Nov 19, 2007 79.46 80.25 79.00 79.82 3,298,269 +0.02(+0.03%)
Nov 16, 2007 79.92 80.13 78.49 79.80 3,625,552 +0.52(+0.66%)
Nov 15, 2007 79.25 80.57 78.48 79.28 4,053,581 -0.13(-0.16%)
Nov 14, 2007 79.55 80.61 79.05 79.41 2,963,223 +0.18(+0.23%)
Nov 13, 2007 79.66 79.66 77.56 79.23 5,506,610 +0.08(+0.10%)
Nov 12, 2007 82.05 83.99 78.84 79.15 4,991,614 -3.21(-3.90%)
Nov 09, 2007 84.92 84.92 82.11 82.36 3,522,067 -1.00(-1.20%)
Nov 08, 2007 81.73 84.06 81.73 83.36 5,048,676 +1.70(+2.08%)
Nov 07, 2007 82.40 83.97 81.66 81.66 3,633,850 -2.22(-2.65%)
Nov 06, 2007 83.85 84.37 82.37 83.88 2,996,506 -0.04(-0.05%)
Nov 05, 2007 79.88 84.25 79.88 83.92 4,980,297 +2.15(+2.63%)
Nov 02, 2007 81.50 82.14 80.51 81.77 3,218,800 +0.59(+0.73%)
Nov 01, 2007 82.47 83.00 80.86 81.18 3,756,000 -1.60(-1.93%)
Oct 31, 2007 81.08 83.00 81.08 82.78 3,298,100 +1.82(+2.25%)
Oct 30, 2007 80.33 81.91 79.66 80.96 2,487,431 +0.09(+0.11%)
Oct 29, 2007 80.60 81.50 80.03 80.87 2,946,900 +0.65(+0.81%)
Oct 26, 2007 79.67 81.28 78.51 80.22 3,500,341 +1.99(+2.54%)
Oct 25, 2007 76.00 78.69 75.69 78.23 3,761,100 +1.79(+2.34%)
Oct 24, 2007 76.00 76.48 75.17 76.44 4,762,400 +0.24(+0.31%)
Oct 23, 2007 76.00 76.69 75.63 76.20 2,240,600 +0.42(+0.55%)
Oct 22, 2007 74.49 76.24 73.76 75.78 2,752,200 +0.64(+0.85%)
Oct 19, 2007 76.43 77.07 74.85 75.14 3,897,200 -1.86(-2.42%)
Oct 18, 2007 76.87 77.59 76.65 77.00 2,367,700 -0.25(-0.32%)
Oct 17, 2007 78.50 78.88 76.52 77.25 3,277,500 -0.75(-0.96%)
Oct 16, 2007 78.29 78.75 77.55 78.00 2,771,200 -0.31(-0.40%)
Oct 15, 2007 79.23 79.48 77.55 78.31 2,502,600 -0.87(-1.10%)
Oct 12, 2007 79.25 79.97 78.40 79.18 3,054,400 +0.43(+0.55%)
Oct 11, 2007 78.01 79.69 77.66 78.75 5,636,700 +1.43(+1.85%)
Oct 10, 2007 78.20 78.29 76.71 77.32 2,449,200 -0.87(-1.11%)
Oct 09, 2007 77.29 78.31 76.96 78.19 2,707,000 +1.33(+1.73%)
Oct 08, 2007 76.33 77.89 76.20 76.86 1,613,600 +0.26(+0.34%)
Oct 05, 2007 76.32 77.04 76.14 76.60 2,198,000 +0.54(+0.71%)
Oct 04, 2007 75.40 76.90 75.18 76.06 2,023,500 +0.67(+0.89%)
Oct 03, 2007 76.02 76.29 75.23 75.39 2,277,804 -0.74(-0.97%)
Oct 02, 2007 76.40 76.66 75.50 76.13 5,243,300 +0.34(+0.45%)
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.