Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.19 25.49 21.85 25.49 1,207,436 +3.48(+15.81%)
Nov 27, 2008 21.85 22.84 21.50 22.01 577,166 +0.41(+1.90%)
Nov 26, 2008 21.19 21.75 20.64 21.60 1,028,938 +0.31(+1.46%)
Nov 25, 2008 22.48 22.93 21.08 21.29 1,424,363 -0.77(-3.49%)
Nov 24, 2008 22.00 23.00 21.01 22.06 1,619,984 +0.07(+0.32%)
Nov 21, 2008 22.95 23.19 20.26 21.99 1,724,986 -1.07(-4.64%)
Nov 20, 2008 24.50 24.85 22.88 23.06 818,855 -1.79(-7.20%)
Nov 19, 2008 25.45 26.44 24.52 24.85 1,377,862 -0.75(-2.93%)
Nov 18, 2008 26.90 27.00 25.43 25.60 1,073,653 -1.40(-5.19%)
Nov 17, 2008 27.05 27.05 26.25 27.00 614,006 +0.20(+0.75%)
Nov 14, 2008 28.24 28.60 26.75 26.80 1,389,702 -0.30(-1.11%)
Nov 13, 2008 27.25 27.25 26.25 27.10 417,969 +0.12(+0.44%)
Nov 12, 2008 27.26 27.45 26.50 26.98 602,255 -0.57(-2.07%)
Nov 11, 2008 26.90 27.70 26.53 27.55 594,159 +0.75(+2.80%)
Nov 10, 2008 28.12 28.28 26.77 26.80 398,548 -1.05(-3.77%)
Nov 07, 2008 28.45 28.60 27.57 27.85 305,346 -0.60(-2.11%)
Nov 06, 2008 27.69 28.45 27.19 28.45 422,210 +0.45(+1.61%)
Nov 05, 2008 28.00 28.47 27.75 28.00 887,470 -0.33(-1.16%)
Nov 04, 2008 27.82 28.39 27.41 28.33 823,414 +0.98(+3.58%)
Nov 03, 2008 26.57 27.75 26.28 27.35 642,204 +1.15(+4.39%)
Oct 31, 2008 26.50 26.95 25.00 26.20 849,499 -0.30(-1.13%)
Oct 30, 2008 26.85 26.94 26.00 26.50 558,067 +0.10(+0.38%)
Oct 29, 2008 26.75 26.75 25.30 26.40 775,293 -0.06(-0.23%)
Oct 28, 2008 25.50 26.65 24.80 26.46 887,438 +2.46(+10.25%)
Oct 27, 2008 27.07 27.43 24.00 24.00 541,298 -3.07(-11.34%)
Oct 24, 2008 26.06 27.32 25.10 27.07 1,830,962 +1.07(+4.12%)
Oct 23, 2008 26.99 27.79 25.64 26.00 587,873 -0.70(-2.62%)
Oct 22, 2008 27.65 28.04 26.70 26.70 1,033,682 -0.96(-3.47%)
Oct 21, 2008 28.48 28.49 27.13 27.66 697,096 -0.44(-1.57%)
Oct 20, 2008 27.21 28.50 26.94 28.10 1,249,722 +1.00(+3.69%)
Oct 17, 2008 27.98 28.28 26.76 27.10 1,166,939 -0.30(-1.09%)
Oct 16, 2008 27.79 28.49 25.53 27.40 718,363 -0.30(-1.08%)
Oct 15, 2008 27.35 28.50 27.17 27.70 1,509,895 +0.46(+1.69%)
Oct 14, 2008 30.00 30.80 25.66 27.24 854,215 +1.58(+6.16%)
Oct 10, 2008 25.24 26.50 25.00 25.66 1,296,423 -0.36(-1.38%)
Oct 09, 2008 28.33 28.73 25.53 26.02 1,149,345 -1.97(-7.04%)
Oct 08, 2008 26.76 28.65 26.00 27.99 621,957 -0.04(-0.14%)
Oct 07, 2008 29.25 29.99 28.03 28.03 848,640 -0.94(-3.24%)
Oct 06, 2008 28.61 29.29 26.50 28.97 1,547,763 -0.93(-3.11%)
Oct 03, 2008 31.38 31.89 29.64 29.90 2,340,521 -1.10(-3.55%)
Oct 02, 2008 31.45 31.47 30.50 31.00 2,598,966 -0.55(-1.74%)
Oct 01, 2008 31.07 31.71 30.32 31.55 760,283 +0.35(+1.12%)
Sep 30, 2008 30.79 32.58 29.75 31.20 1,428,135 +1.45(+4.87%)
Sep 29, 2008 31.06 31.40 29.50 29.75 620,982 -2.06(-6.48%)
Sep 26, 2008 32.50 32.50 31.34 31.81 430,558 -1.22(-3.69%)
Sep 25, 2008 32.70 33.19 32.60 33.03 494,827 +0.08(+0.24%)
Sep 24, 2008 32.78 32.95 32.17 32.95 1,750,092 +0.57(+1.76%)
Sep 23, 2008 30.85 32.55 30.63 32.38 3,159,878 +1.63(+5.30%)
Sep 22, 2008 32.49 32.90 30.50 30.75 971,006 -0.71(-2.26%)
Sep 19, 2008 33.33 33.95 30.23 31.46 2,458,683 +0.47(+1.52%)
Sep 18, 2008 30.65 32.73 30.55 30.99 1,409,698 +0.48(+1.57%)
Sep 17, 2008 32.05 32.32 30.10 30.51 1,378,118 -1.75(-5.42%)
Sep 16, 2008 32.01 33.12 32.01 32.26 942,466 -0.68(-2.06%)
Sep 15, 2008 32.31 33.15 32.25 32.94 472,365 -0.21(-0.63%)
Sep 12, 2008 33.42 33.75 32.93 33.15 444,597 -0.77(-2.27%)
Sep 11, 2008 33.00 33.98 32.69 33.92 1,658,354 +0.57(+1.71%)
Sep 10, 2008 32.68 33.65 32.53 33.35 1,763,030 +1.08(+3.35%)
Sep 09, 2008 32.55 33.40 32.27 32.27 448,253 -0.28(-0.86%)
Sep 08, 2008 33.25 33.60 32.50 32.55 418,839 +0.32(+0.99%)
Sep 05, 2008 32.60 33.09 32.08 32.23 437,315 -0.57(-1.74%)
Sep 04, 2008 33.80 33.80 32.63 32.80 1,111,213 -1.09(-3.22%)
Sep 03, 2008 32.85 34.00 32.57 33.89 4,255,365 +1.21(+3.70%)
Sep 02, 2008 33.19 33.40 32.65 32.68 421,714 -0.20(-0.61%)
Aug 29, 2008 32.70 33.10 32.43 32.88 465,054 -0.12(-0.36%)
Aug 28, 2008 32.22 33.32 32.10 33.00 540,086 +1.15(+3.61%)
Aug 27, 2008 31.28 32.03 31.14 31.85 242,899 +0.57(+1.82%)
Aug 26, 2008 31.56 31.95 31.12 31.28 352,982 -0.29(-0.92%)
Aug 25, 2008 31.98 32.09 31.51 31.57 192,079 -0.59(-1.83%)
Aug 22, 2008 31.71 32.16 31.49 32.16 215,067 +0.46(+1.45%)
Aug 21, 2008 31.04 32.10 31.04 31.70 552,277 +0.13(+0.41%)
Aug 20, 2008 31.00 31.91 30.61 31.57 709,422 +0.85(+2.77%)
Aug 19, 2008 31.20 31.48 30.64 30.72 651,331 -0.88(-2.78%)
Aug 18, 2008 31.70 32.00 31.26 31.60 2,313,675 -0.14(-0.44%)
Aug 15, 2008 32.03 32.06 31.53 31.74 269,717 -0.10(-0.31%)
Aug 14, 2008 31.75 32.06 31.32 31.84 318,586 +0.04(+0.13%)
Aug 13, 2008 31.36 31.80 31.00 31.80 607,999 +0.19(+0.60%)
Aug 12, 2008 31.93 31.94 31.50 31.61 391,228 -0.32(-1.00%)
Aug 11, 2008 31.65 32.48 31.30 31.93 306,263 +0.47(+1.49%)
Aug 08, 2008 31.22 32.06 31.15 31.46 471,637 +0.24(+0.77%)
Aug 07, 2008 31.89 31.89 30.99 31.22 461,584 -0.73(-2.28%)
Aug 06, 2008 32.95 32.95 31.70 31.95 715,744 -0.75(-2.29%)
Aug 05, 2008 31.43 33.10 31.43 32.70 1,641,082 +1.27(+4.04%)
Aug 04, 2008 31.89 31.94 31.23 31.43 341,200 +0.00(+0.00%)
Aug 01, 2008 31.89 31.94 31.23 31.43 341,200 +0.20(+0.64%)
Jul 31, 2008 31.18 31.86 30.79 31.23 1,249,088 -0.10(-0.32%)
Jul 30, 2008 31.25 31.70 30.94 31.33 534,659 +0.46(+1.49%)
Jul 29, 2008 30.40 30.97 30.22 30.87 367,300 +0.82(+2.73%)
Jul 28, 2008 31.06 31.06 30.05 30.05 450,867 -1.01(-3.25%)
Jul 25, 2008 31.09 31.25 30.59 31.06 960,053 +0.01(+0.03%)
Jul 24, 2008 31.85 31.89 30.41 31.05 870,494 -0.55(-1.74%)
Jul 23, 2008 30.65 31.91 30.42 31.60 1,230,558 +1.13(+3.71%)
Jul 22, 2008 30.29 30.55 29.50 30.47 1,153,350 +0.17(+0.56%)
Jul 21, 2008 30.74 31.57 30.13 30.30 744,753 -0.10(-0.33%)
Jul 18, 2008 30.94 31.33 30.38 30.40 381,321 +0.14(+0.46%)
Jul 17, 2008 30.13 30.74 29.59 30.26 924,733 +0.76(+2.58%)
Jul 16, 2008 28.24 29.58 27.87 29.50 1,503,761 +1.59(+5.70%)
Jul 15, 2008 28.25 28.57 27.05 27.91 1,321,072 -0.59(-2.07%)
Jul 14, 2008 29.45 29.51 28.42 28.50 599,246 -0.50(-1.72%)
Jul 11, 2008 29.54 29.55 28.79 29.00 583,997 -0.55(-1.86%)
Jul 10, 2008 29.65 29.86 29.35 29.55 596,137 +0.20(+0.68%)
Jul 09, 2008 30.67 30.67 29.35 29.35 485,183 -0.99(-3.26%)
Jul 08, 2008 29.65 30.50 29.65 30.34 747,203 +0.59(+1.98%)
Jul 07, 2008 31.10 31.12 29.56 29.75 802,944 -1.21(-3.91%)
Jul 04, 2008 31.30 31.35 30.84 30.96 139,963 -0.01(-0.03%)
Jul 03, 2008 30.48 31.15 30.00 30.97 411,595 +0.78(+2.58%)
Jul 02, 2008 31.30 31.40 29.88 30.19 484,407 -1.03(-3.30%)
Jul 01, 2008 30.95 31.24 30.51 31.22 404,783 +0.00(+0.00%)
Jun 30, 2008 30.95 31.24 30.51 31.22 404,783 +0.46(+1.50%)
Jun 27, 2008 31.33 31.33 30.60 30.76 567,038 -0.48(-1.54%)
Jun 26, 2008 31.89 31.89 31.00 31.24 390,145 -0.65(-2.04%)
Jun 25, 2008 31.22 31.96 31.20 31.89 528,941 +0.66(+2.11%)
Jun 24, 2008 31.76 32.02 31.12 31.23 707,866 -0.37(-1.17%)
Jun 23, 2008 31.95 32.02 31.22 31.60 977,876 -0.36(-1.13%)
Jun 20, 2008 32.70 32.70 31.75 31.96 920,584 -0.84(-2.56%)
Jun 19, 2008 32.72 32.86 32.51 32.80 556,081 +0.05(+0.15%)
Jun 18, 2008 33.33 33.40 32.50 32.75 586,758 -0.70(-2.09%)
Jun 17, 2008 33.38 33.73 33.30 33.45 545,050 +0.19(+0.57%)
Jun 16, 2008 33.00 33.52 32.87 33.26 337,846 +0.46(+1.40%)
Jun 13, 2008 32.26 33.10 32.21 32.80 1,162,632 +0.35(+1.08%)
Jun 12, 2008 32.61 33.20 32.02 32.45 1,043,190 -0.32(-0.98%)
Jun 11, 2008 33.97 33.97 32.72 32.77 1,108,033 -1.04(-3.08%)
Jun 10, 2008 34.00 34.19 33.53 33.81 1,383,139 -0.09(-0.27%)
Jun 09, 2008 34.50 34.76 33.86 33.90 547,412 -0.45(-1.31%)
Jun 06, 2008 34.64 34.67 34.20 34.35 478,843 -0.05(-0.15%)
Jun 05, 2008 34.64 34.79 34.05 34.40 771,223 -0.37(-1.06%)
Jun 04, 2008 34.99 35.15 34.77 34.77 906,065 -0.12(-0.34%)
Jun 03, 2008 34.44 34.98 34.27 34.89 1,347,711 +0.56(+1.63%)
Jun 02, 2008 34.94 35.02 34.14 34.33 2,102,711 +0.72(+2.14%)
May 30, 2008 33.26 34.25 33.16 33.61 636,250 +0.15(+0.45%)
May 29, 2008 32.50 33.50 32.40 33.46 479,087 +0.96(+2.95%)
May 28, 2008 33.00 33.10 32.40 32.50 605,977 -0.39(-1.19%)
May 27, 2008 33.24 33.37 32.60 32.89 696,953 -0.49(-1.47%)
May 26, 2008 33.47 33.65 33.00 33.38 243,807 +0.08(+0.24%)
May 23, 2008 32.99 33.58 32.83 33.30 867,188 +0.16(+0.48%)
May 22, 2008 33.25 33.39 32.96 33.14 1,830,172 -0.01(-0.03%)
May 21, 2008 33.15 33.73 33.00 33.15 1,657,396 +0.00(+0.00%)
May 20, 2008 33.68 33.68 33.10 33.15 598,455 -0.54(-1.60%)
May 19, 2008 34.20 34.20 33.60 33.69 356,004 +0.00(+0.00%)
May 16, 2008 34.20 34.20 33.60 33.69 356,004 -0.37(-1.09%)
May 15, 2008 33.65 34.15 33.65 34.06 516,812 +0.33(+0.98%)
May 14, 2008 33.96 34.32 33.70 33.73 690,749 +0.08(+0.24%)
May 13, 2008 33.45 33.65 33.30 33.65 600,023 +0.44(+1.32%)
May 12, 2008 33.60 33.77 33.21 33.21 439,730 -0.24(-0.72%)
May 09, 2008 33.41 34.25 33.25 33.45 473,409 +0.04(+0.12%)
May 08, 2008 34.06 34.06 33.40 33.41 1,213,536 -0.59(-1.74%)
May 07, 2008 34.00 34.43 33.85 34.00 433,692 -0.20(-0.58%)
May 06, 2008 34.40 34.65 34.11 34.20 322,787 -0.40(-1.16%)
May 05, 2008 35.42 35.56 34.60 34.60 599,705 -0.81(-2.29%)
May 02, 2008 35.85 35.90 35.41 35.41 522,308 -0.72(-1.99%)
May 01, 2008 35.30 36.37 36.13 36.13 188,412 +0.81(+2.29%)
Apr 30, 2008 35.15 35.72 34.99 35.32 682,806 +0.43(+1.23%)
Apr 29, 2008 35.25 35.25 34.53 34.89 358,768 -0.25(-0.71%)
Apr 28, 2008 34.70 35.50 34.70 35.14 287,996 +0.24(+0.69%)
Apr 25, 2008 34.66 35.04 34.44 34.90 340,030 -0.03(-0.09%)
Apr 24, 2008 33.80 34.93 33.65 34.93 406,087 +1.27(+3.77%)
Apr 23, 2008 34.08 34.32 33.52 33.66 464,705 -0.54(-1.58%)
Apr 22, 2008 34.92 34.96 34.09 34.20 477,302 -0.92(-2.62%)
Apr 21, 2008 35.42 35.74 34.94 35.12 724,502 -0.13(-0.37%)
Apr 18, 2008 34.75 35.50 34.45 35.25 476,854 +0.90(+2.62%)
Apr 17, 2008 34.14 34.80 33.96 34.35 391,064 +0.07(+0.20%)
Apr 16, 2008 33.70 34.56 33.70 34.28 411,775 +0.85(+2.54%)
Apr 15, 2008 33.54 33.66 33.15 33.43 674,371 -0.01(-0.03%)
Apr 14, 2008 34.17 34.28 33.23 33.44 361,014 -0.84(-2.45%)
Apr 11, 2008 34.80 34.98 34.27 34.28 391,870 -1.02(-2.89%)
Apr 10, 2008 34.15 35.31 33.99 35.30 1,018,082 +1.37(+4.04%)
Apr 09, 2008 34.15 34.16 33.67 33.93 279,452 -0.29(-0.85%)
Apr 08, 2008 34.00 34.22 33.67 34.22 205,931 +0.14(+0.41%)
Apr 07, 2008 34.25 34.40 33.75 34.08 355,303 -0.17(-0.50%)
Apr 04, 2008 34.16 34.30 33.79 34.25 367,933 +0.32(+0.94%)
Apr 03, 2008 33.85 34.38 33.78 33.93 1,015,128 -0.17(-0.50%)
Apr 02, 2008 34.84 34.84 34.03 34.10 898,942 -0.39(-1.13%)
Apr 01, 2008 34.60 34.60 34.01 34.49 625,192 +0.49(+1.44%)
Mar 31, 2008 32.56 34.06 32.56 34.00 1,082,715 +1.35(+4.13%)
Mar 28, 2008 33.55 33.55 32.59 32.65 2,677,130 -0.71(-2.13%)
Mar 27, 2008 33.08 33.40 32.85 33.36 891,283 +0.28(+0.85%)
Mar 26, 2008 33.34 33.34 32.55 33.08 1,101,611 -0.14(-0.42%)
Mar 25, 2008 32.44 33.36 32.37 33.22 1,118,235 +0.83(+2.56%)
Mar 24, 2008 31.69 32.62 31.54 32.39 646,826 +1.04(+3.32%)
Mar 21, 2008 30.70 31.54 30.68 31.35 927,927 +0.00(+0.00%)
Mar 20, 2008 30.70 31.54 30.68 31.35 927,927 +0.85(+2.79%)
Mar 19, 2008 30.90 31.50 30.37 30.50 1,260,472 -0.05(-0.16%)
Mar 18, 2008 30.21 30.56 29.35 30.55 1,185,075 +0.83(+2.79%)
Mar 17, 2008 30.00 30.18 29.60 29.72 925,979 -1.24(-4.01%)
Mar 14, 2008 32.40 32.40 30.67 30.96 928,575 -0.98(-3.07%)
Mar 13, 2008 31.87 32.21 31.16 31.94 1,176,172 -0.22(-0.68%)
Mar 12, 2008 30.99 32.16 30.67 32.16 910,139 +1.28(+4.15%)
Mar 11, 2008 31.02 31.58 30.42 30.88 1,313,985 +0.18(+0.59%)
Mar 10, 2008 31.23 31.23 30.56 30.70 611,867 -0.35(-1.13%)
Mar 07, 2008 31.49 31.93 30.91 31.05 573,766 -0.72(-2.27%)
Mar 06, 2008 33.00 33.00 31.27 31.77 1,097,423 -1.30(-3.93%)
Mar 05, 2008 33.00 33.14 32.41 33.07 2,365,592 +0.13(+0.39%)
Mar 04, 2008 33.35 33.35 32.18 32.94 1,070,734 -0.37(-1.11%)
Mar 03, 2008 34.37 34.37 32.61 33.31 705,274 -1.10(-3.20%)
Feb 29, 2008 34.38 34.44 34.03 34.41 664,114 +0.07(+0.20%)
Feb 28, 2008 34.59 34.75 34.25 34.34 487,939 -0.16(-0.46%)
Feb 27, 2008 34.92 34.92 34.35 34.50 897,099 -0.40(-1.15%)
Feb 26, 2008 34.60 35.16 34.60 34.90 805,222 +0.38(+1.10%)
Feb 25, 2008 34.39 34.68 34.19 34.52 226,658 +0.20(+0.58%)
Feb 22, 2008 34.19 34.32 34.07 34.32 353,421 +0.25(+0.73%)
Feb 21, 2008 34.20 34.20 33.80 34.07 429,556 +0.15(+0.44%)
Feb 20, 2008 33.67 34.10 33.55 33.92 749,288 +0.06(+0.18%)
Feb 19, 2008 34.60 34.60 33.71 33.86 1,486,132 -0.34(-0.99%)
Feb 18, 2008 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 15, 2008 34.30 34.30 34.01 34.20 1,249,948 -0.10(-0.29%)
Feb 14, 2008 34.67 34.67 33.90 34.30 1,523,757 -0.25(-0.72%)
Feb 13, 2008 34.26 34.55 34.02 34.55 722,743 +0.46(+1.35%)
Feb 12, 2008 34.48 34.59 33.86 34.09 896,224 -0.19(-0.55%)
Feb 11, 2008 35.00 35.10 34.07 34.28 675,401 -0.72(-2.06%)
Feb 08, 2008 35.13 35.19 34.36 35.00 648,046 -0.13(-0.37%)
Feb 07, 2008 34.45 35.13 34.22 35.13 756,651 +0.83(+2.42%)
Feb 06, 2008 35.12 35.53 34.01 34.30 726,182 -0.79(-2.25%)
Feb 05, 2008 35.58 35.81 35.07 35.09 517,837 -0.71(-1.98%)
Feb 04, 2008 36.70 36.85 35.66 35.80 419,554 -0.75(-2.05%)
Feb 01, 2008 35.66 36.68 35.58 36.55 940,226 +0.95(+2.67%)
Jan 31, 2008 36.00 36.12 35.35 35.60 2,252,210 -0.57(-1.58%)
Jan 30, 2008 37.01 37.07 35.40 36.17 739,259 -0.83(-2.24%)
Jan 29, 2008 37.25 37.25 36.80 37.00 304,209 +0.02(+0.05%)
Jan 28, 2008 37.22 37.30 36.65 36.98 463,738 -0.24(-0.64%)
Jan 25, 2008 37.60 37.78 36.88 37.22 476,752 +0.17(+0.46%)
Jan 24, 2008 37.24 37.27 36.55 37.05 555,534 +0.50(+1.37%)
Jan 23, 2008 36.11 36.80 35.66 36.55 641,518 +0.44(+1.22%)
Jan 22, 2008 35.29 36.39 35.23 36.11 643,938 +0.71(+2.01%)
Jan 21, 2008 35.01 35.79 34.50 35.40 656,962 -1.04(-2.85%)
Jan 18, 2008 36.35 36.89 35.98 36.44 1,421,971 +0.13(+0.36%)
Jan 17, 2008 36.32 36.60 36.16 36.31 792,486 -0.01(-0.03%)
Jan 16, 2008 36.30 36.70 36.30 36.32 1,083,075 -0.09(-0.25%)
Jan 15, 2008 36.45 36.56 36.18 36.41 788,115 -0.05(-0.14%)
Jan 14, 2008 36.86 36.88 36.36 36.46 1,052,477 -0.44(-1.19%)
Jan 11, 2008 37.20 37.54 36.76 36.90 358,743 -0.79(-2.10%)
Jan 10, 2008 36.40 37.70 36.40 37.69 631,834 +0.90(+2.45%)
Jan 09, 2008 36.25 37.10 36.25 36.79 1,070,298 -0.41(-1.10%)
Jan 08, 2008 37.60 37.90 36.91 37.20 6,985,001 -0.38(-1.01%)
Jan 07, 2008 38.15 38.15 37.58 37.58 350,066 -0.42(-1.11%)
Jan 04, 2008 38.49 38.49 37.81 38.00 393,465 -0.44(-1.14%)
Jan 03, 2008 39.38 39.40 38.44 38.44 743,919 -0.93(-2.36%)
Jan 02, 2008 40.15 40.22 39.30 39.37 278,515 -0.76(-1.89%)
Jan 01, 2008 40.13 40.13 40.13 40.13 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.48 39.73 40.13 227,946 +0.42(+1.06%)
Dec 28, 2007 39.41 40.00 39.41 39.71 253,793 +0.01(+0.03%)
Dec 27, 2007 39.69 39.78 39.24 39.70 219,764 +0.00(+0.00%)
Dec 26, 2007 39.77 39.79 39.70 39.70 172,807 +0.00(+0.00%)
Dec 24, 2007 39.77 39.79 39.70 39.70 172,807 -0.06(-0.15%)
Dec 21, 2007 39.83 39.87 39.25 39.76 329,605 +0.53(+1.35%)
Dec 20, 2007 39.91 40.00 39.23 39.23 321,009 -0.59(-1.48%)
Dec 19, 2007 39.38 39.90 39.10 39.82 277,596 +0.44(+1.12%)
Dec 18, 2007 40.95 40.95 39.12 39.38 689,268 -1.05(-2.60%)
Dec 17, 2007 40.50 41.00 40.43 40.43 481,127 -0.37(-0.91%)
Dec 14, 2007 40.70 41.00 40.35 40.80 413,375 +0.15(+0.37%)
Dec 13, 2007 39.70 40.80 39.50 40.65 524,447 +0.51(+1.27%)
Dec 12, 2007 41.17 41.35 40.07 40.14 571,656 -1.03(-2.50%)
Dec 11, 2007 41.40 41.45 41.09 41.17 672,948 -0.09(-0.22%)
Dec 10, 2007 41.44 41.45 41.25 41.26 439,688 -0.19(-0.46%)
Dec 07, 2007 41.35 41.45 41.19 41.45 403,908 +0.30(+0.73%)
Dec 06, 2007 41.79 41.79 40.76 41.15 545,842 -0.40(-0.96%)
Dec 05, 2007 40.97 41.92 40.85 41.55 1,083,332 +0.79(+1.94%)
Dec 04, 2007 40.60 40.97 40.50 40.76 699,689 -0.05(-0.12%)
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.