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

CenturyLink (NY: CTL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 11.48 11.97 11.48 11.76 5,281,173 +0.34(+2.97%)
Mar 30, 2009 11.61 11.73 11.31 11.42 4,044,883 -0.40(-3.40%)
Mar 26, 2009 11.74 11.83 11.39 11.82 4,630,727 +0.16(+1.40%)
Mar 25, 2009 11.58 11.76 11.37 11.66 5,726,362 +0.21(+1.83%)
Mar 24, 2009 11.32 11.54 11.28 11.45 5,968,579 +0.04(+0.33%)
Mar 23, 2009 11.10 11.42 11.08 11.41 6,227,195 +0.33(+2.98%)
Mar 20, 2009 11.11 11.29 11.07 11.08 3,950,246 +0.02(+0.15%)
Mar 19, 2009 11.20 11.29 10.95 11.07 3,453,963 -0.13(-1.18%)
Mar 18, 2009 10.99 11.36 10.88 11.20 6,068,840 +0.17(+1.54%)
Mar 17, 2009 10.42 11.03 10.42 11.03 5,059,486 +0.52(+4.93%)
Mar 16, 2009 10.53 10.68 10.48 10.51 3,387,800 +0.04(+0.36%)
Mar 13, 2009 10.59 10.78 10.20 10.47 0 -0.46(-4.17%)
Mar 12, 2009 10.60 11.01 10.51 10.93 5,078,714 +0.38(+3.61%)
Mar 11, 2009 10.69 10.82 10.40 10.55 5,495,359 -0.03(-0.24%)
Mar 10, 2009 9.991 10.59 9.925 10.57 8,596,731 +0.72(+7.30%)
Mar 09, 2009 10.08 10.15 9.791 9.853 5,519,729 -0.22(-2.20%)
Mar 06, 2009 10.63 10.65 9.879 10.08 0 -0.44(-4.22%)
Mar 05, 2009 10.52 10.64 10.34 10.52 8,905,516 -0.13(-1.18%)
Mar 04, 2009 10.20 10.85 10.08 10.64 7,651,535 +0.09(+0.87%)
Mar 02, 2009 10.87 10.93 10.48 10.55 7,150,872 -0.46(-4.18%)
Feb 27, 2009 10.77 11.22 10.69 11.01 0 +0.11(+1.04%)
Feb 26, 2009 11.26 11.31 10.79 10.90 12,206,472 -0.35(-3.09%)
Feb 25, 2009 11.10 11.41 10.82 11.25 6,825,088 +0.08(+0.75%)
Feb 24, 2009 10.84 11.21 10.67 11.16 8,199,867 +0.43(+3.97%)
Feb 23, 2009 10.94 11.10 10.69 10.74 7,883,368 -0.21(-1.91%)
Feb 20, 2009 10.28 10.98 10.28 10.95 11,589,011 +0.44(+4.18%)
Feb 19, 2009 10.80 10.88 10.48 10.51 8,076,190 -0.06(-0.59%)
Feb 18, 2009 10.55 10.64 10.39 10.57 6,336,748 +0.06(+0.56%)
Feb 17, 2009 11.10 11.10 10.39 10.51 7,691,308 -0.75(-6.65%)
Feb 13, 2009 11.33 11.66 11.25 11.26 5,701,493 +0.08(+0.67%)
Feb 12, 2009 11.00 11.19 10.89 11.18 5,132,725 -0.03(-0.22%)
Feb 11, 2009 11.23 11.35 11.08 11.21 4,819,203 +0.01(+0.07%)
Feb 10, 2009 11.52 11.70 11.13 11.20 5,053,403 -0.38(-3.32%)
Feb 09, 2009 11.46 11.77 11.46 11.58 3,764,032 -0.02(-0.18%)
Feb 06, 2009 11.36 11.63 11.33 11.61 4,665,044 +0.31(+2.78%)
Feb 05, 2009 11.28 11.58 11.23 11.29 7,511,846 -0.10(-0.92%)
Feb 04, 2009 11.60 11.65 11.33 11.40 3,682,727 -0.17(-1.48%)
Feb 03, 2009 11.54 11.62 11.35 11.57 4,051,760 +0.06(+0.54%)
Feb 02, 2009 11.21 11.56 11.20 11.51 5,148,908 +0.15(+1.36%)
Jan 30, 2009 11.50 11.61 11.26 11.35 0 -0.07(-0.62%)
Jan 29, 2009 11.83 11.83 11.38 11.42 5,275,559 -0.42(-3.53%)
Jan 28, 2009 12.14 12.21 11.73 11.84 8,595,966 -0.18(-1.53%)
Jan 27, 2009 12.02 12.22 11.94 12.02 4,074,974 -0.03(-0.24%)
Jan 26, 2009 11.86 12.14 11.71 12.05 4,814,768 +0.23(+1.98%)
Jan 23, 2009 11.33 11.87 11.25 11.82 6,121,392 +0.25(+2.17%)
Jan 22, 2009 11.43 11.71 11.35 11.57 5,895,045 -0.06(-0.50%)
Jan 21, 2009 11.24 11.63 11.11 11.63 6,512,946 +0.53(+4.75%)
Jan 20, 2009 11.30 11.33 11.07 11.10 6,703,200 -0.26(-2.28%)
Jan 16, 2009 11.25 11.46 11.18 11.36 5,509,144 +0.26(+2.37%)
Jan 15, 2009 11.04 11.17 10.80 11.10 8,111,281 +0.02(+0.15%)
Jan 14, 2009 11.33 11.33 10.85 11.08 9,906,095 -0.27(-2.36%)
Jan 13, 2009 11.10 11.41 11.06 11.35 4,962,266 +0.16(+1.42%)
Jan 12, 2009 11.68 11.71 11.07 11.19 4,779,933 -0.44(-3.74%)
Jan 09, 2009 12.00 12.00 11.53 11.62 4,299,191 -0.38(-3.14%)
Jan 08, 2009 11.58 12.00 11.54 12.00 4,467,762 +0.38(+3.28%)
Jan 07, 2009 11.62 11.81 11.40 11.62 6,118,554 -0.20(-1.70%)
Jan 06, 2009 11.82 12.03 11.61 11.82 6,067,644 +0.05(+0.39%)
Jan 05, 2009 11.82 11.99 11.55 11.77 5,857,589 -0.11(-0.95%)
Jan 02, 2009 11.42 11.91 11.34 11.89 0 +0.46(+3.99%)
Jan 01, 2009 11.31 11.49 11.26 11.43 0 +0.00(+0.00%)
Dec 31, 2008 11.31 11.49 11.26 11.43 3,135,998 +0.20(+1.75%)
Dec 30, 2008 11.17 11.28 10.97 11.23 3,999,637 +0.07(+0.60%)
Dec 29, 2008 11.17 11.18 10.81 11.17 3,348,568 +0.01(+0.08%)
Dec 26, 2008 11.11 11.25 11.02 11.16 2,267,679 +0.05(+0.49%)
Dec 24, 2008 11.19 11.19 10.94 11.10 2,149,117 +0.15(+1.41%)
Dec 23, 2008 10.94 11.10 10.88 10.95 3,777,491 +0.09(+0.85%)
Dec 22, 2008 10.83 11.02 10.64 10.86 3,860,826 +0.02(+0.19%)
Dec 19, 2008 10.82 10.99 10.64 10.84 4,660,866 +0.10(+0.94%)
Dec 18, 2008 10.69 11.13 10.67 10.74 4,573,938 +0.09(+0.82%)
Dec 17, 2008 10.58 10.76 10.29 10.65 4,589,712 -0.03(-0.31%)
Dec 16, 2008 10.04 10.72 9.996 10.68 4,622,732 +0.70(+7.04%)
Dec 15, 2008 10.43 10.52 9.732 9.979 6,510,964 -0.45(-4.33%)
Dec 12, 2008 10.46 10.61 10.18 10.43 4,761,775 -0.20(-1.85%)
Dec 11, 2008 10.98 11.07 10.57 10.63 3,524,644 -0.42(-3.79%)
Dec 10, 2008 10.89 11.32 10.82 11.05 4,058,182 +0.11(+0.99%)
Dec 09, 2008 10.85 11.29 10.84 10.94 4,982,662 -0.03(-0.27%)
Dec 08, 2008 11.15 11.17 10.74 10.97 4,644,462 +0.05(+0.46%)
Dec 05, 2008 10.52 11.07 10.32 10.92 4,273,488 +0.33(+3.16%)
Dec 04, 2008 11.00 11.28 10.39 10.58 3,746,102 -0.56(-5.07%)
Dec 03, 2008 10.81 11.23 10.63 11.15 4,714,060 +0.26(+2.42%)
Dec 02, 2008 10.38 10.94 10.25 10.88 7,128,147 +0.67(+6.51%)
Dec 01, 2008 10.89 10.97 10.17 10.22 6,322,311 -0.89(-8.02%)
Nov 28, 2008 11.26 11.26 10.88 11.11 3,467,254 -0.32(-2.82%)
Nov 26, 2008 11.00 11.45 10.69 11.43 4,892,268 +0.43(+3.92%)
Nov 25, 2008 10.56 11.12 10.38 11.00 12,128,264 +0.75(+7.35%)
Nov 24, 2008 9.347 10.42 9.105 10.25 7,578,480 +1.04(+11.31%)
Nov 21, 2008 9.260 9.619 8.553 9.205 9,895,489 +0.08(+0.92%)
Nov 20, 2008 9.916 10.10 9.055 9.122 7,667,828 -0.86(-8.59%)
Nov 19, 2008 10.80 11.00 9.899 9.979 5,270,052 -0.85(-7.84%)
Nov 18, 2008 10.81 11.30 10.53 10.83 6,618,032 +0.06(+0.54%)
Nov 17, 2008 10.48 11.18 10.38 10.77 5,124,144 +0.21(+1.98%)
Nov 14, 2008 10.86 11.05 10.51 10.56 0 -0.42(-3.85%)
Nov 13, 2008 10.39 11.01 10.23 10.98 7,143,395 +0.61(+5.93%)
Nov 12, 2008 10.28 10.58 10.18 10.37 6,060,261 -0.03(-0.28%)
Nov 11, 2008 10.66 10.71 10.26 10.40 3,818,610 -0.35(-3.23%)
Nov 10, 2008 11.21 11.23 10.54 10.74 3,388,027 -0.31(-2.76%)
Nov 07, 2008 10.62 11.06 10.55 11.05 4,114,450 +0.52(+4.92%)
Nov 06, 2008 11.14 11.43 10.46 10.53 5,422,849 -0.68(-6.04%)
Nov 05, 2008 11.58 11.79 11.20 11.21 3,771,999 -0.36(-3.14%)
Nov 04, 2008 11.81 11.81 11.30 11.57 9,009,553 +0.10(+0.84%)
Nov 03, 2008 10.68 11.54 10.51 11.48 6,980,725 +0.97(+9.28%)
Oct 31, 2008 9.828 10.60 9.828 10.50 10,454,747 +0.48(+4.80%)
Oct 30, 2008 11.00 11.02 9.611 10.02 13,782,009 -0.57(-5.37%)
Oct 29, 2008 11.62 11.79 10.57 10.59 7,279,727 -1.04(-8.95%)
Oct 28, 2008 11.02 11.76 10.55 11.63 10,780,844 +0.92(+8.55%)
Oct 27, 2008 11.29 11.29 10.31 10.71 9,492,484 -1.62(-13.15%)
Oct 24, 2008 12.00 12.85 11.92 12.34 6,687,214 -0.66(-5.08%)
Oct 23, 2008 13.28 13.52 12.55 13.00 3,857,113 -0.30(-2.23%)
Oct 22, 2008 13.86 13.96 12.92 13.30 5,081,313 -0.66(-4.76%)
Oct 21, 2008 14.17 14.28 13.72 13.96 4,708,192 -0.25(-1.77%)
Oct 20, 2008 13.45 14.22 13.45 14.21 2,004,849 +0.63(+4.62%)
Oct 17, 2008 12.97 13.92 12.97 13.58 0 +0.04(+0.31%)
Oct 16, 2008 13.46 13.94 13.08 13.54 3,900,959 +0.05(+0.37%)
Oct 15, 2008 14.59 14.64 13.48 13.49 2,924,300 -1.17(-7.96%)
Oct 14, 2008 16.73 16.73 13.88 14.66 5,053,123 +0.70(+5.00%)
Oct 13, 2008 13.16 13.96 12.97 13.96 3,909,393 +1.30(+10.24%)
Oct 10, 2008 13.03 13.31 12.07 12.66 6,573,047 -0.76(-5.67%)
Oct 09, 2008 14.59 14.72 13.40 13.43 7,489,837 -1.23(-8.36%)
Oct 08, 2008 14.60 15.14 14.52 14.65 6,359,836 -0.20(-1.32%)
Oct 07, 2008 15.23 15.36 14.74 14.85 5,776,787 -0.32(-2.12%)
Oct 06, 2008 15.52 15.76 14.73 15.17 6,389,054 -0.54(-3.43%)
Oct 03, 2008 15.80 16.17 15.68 15.71 0 +0.10(+0.64%)
Oct 02, 2008 15.70 16.08 15.56 15.61 3,581,653 -0.15(-0.93%)
Oct 01, 2008 15.22 15.75 15.21 15.75 2,916,800 +0.43(+2.78%)
Sep 30, 2008 15.57 15.69 15.05 15.33 3,304,750 -0.20(-1.29%)
Sep 29, 2008 16.16 16.16 15.48 15.53 3,668,173 -0.67(-4.16%)
Sep 26, 2008 16.06 16.21 15.74 16.20 0 +0.12(+0.75%)
Sep 25, 2008 15.60 16.29 15.56 16.08 2,017,708 +0.54(+3.50%)
Sep 24, 2008 15.45 15.75 15.39 15.54 1,821,935 +0.09(+0.60%)
Sep 23, 2008 15.73 16.06 15.45 15.45 2,385,232 -0.08(-0.49%)
Sep 22, 2008 16.05 16.05 15.40 15.52 1,840,234 -0.51(-3.16%)
Sep 19, 2008 16.50 16.50 15.80 16.03 0 +0.31(+1.97%)
Sep 18, 2008 15.58 15.91 15.31 15.72 4,370,831 +0.32(+2.09%)
Sep 17, 2008 15.92 15.98 15.39 15.39 3,559,972 -0.73(-4.54%)
Sep 16, 2008 16.05 16.20 15.78 16.13 3,869,847 -0.13(-0.82%)
Sep 15, 2008 16.30 16.67 16.23 16.26 2,171,842 -0.45(-2.70%)
Sep 12, 2008 16.46 16.77 16.31 16.71 2,839,447 +0.11(+0.68%)
Sep 11, 2008 16.42 16.62 16.33 16.60 4,075,113 +0.02(+0.13%)
Sep 10, 2008 16.57 16.72 16.42 16.58 3,042,265 +0.02(+0.13%)
Sep 09, 2008 16.79 16.88 16.49 16.56 4,496,598 -0.23(-1.39%)
Sep 08, 2008 16.44 16.79 16.29 16.79 4,710,339 +0.74(+4.58%)
Sep 05, 2008 16.32 16.38 15.82 16.06 0 -0.48(-2.91%)
Sep 04, 2008 16.52 16.59 16.35 16.54 4,875,665 -0.03(-0.18%)
Sep 03, 2008 16.39 16.63 16.35 16.57 4,027,235 +0.24(+1.49%)
Sep 02, 2008 16.31 16.59 16.26 16.32 2,997,234 +0.17(+1.04%)
Aug 29, 2008 15.99 16.31 15.99 16.16 0 -0.01(-0.05%)
Aug 28, 2008 15.99 16.17 15.95 16.16 2,240,440 +0.24(+1.50%)
Aug 27, 2008 15.54 16.07 15.54 15.93 2,047,948 +0.29(+1.85%)
Aug 26, 2008 15.64 15.70 15.53 15.64 1,974,050 -0.02(-0.11%)
Aug 25, 2008 15.75 15.86 15.61 15.65 1,879,365 -0.21(-1.32%)
Aug 22, 2008 15.72 15.93 15.70 15.86 0 +0.21(+1.36%)
Aug 21, 2008 15.41 15.75 15.41 15.65 1,458,706 +0.02(+0.13%)
Aug 20, 2008 15.57 15.81 15.48 15.63 2,104,651 +0.09(+0.59%)
Aug 19, 2008 15.72 15.82 15.41 15.54 4,212,043 -0.26(-1.62%)
Aug 18, 2008 15.96 16.03 15.68 15.79 2,498,024 -0.24(-1.51%)
Aug 15, 2008 15.79 16.04 15.67 16.03 0 +0.25(+1.56%)
Aug 14, 2008 15.52 15.92 15.37 15.79 2,483,327 +0.13(+0.80%)
Aug 13, 2008 15.91 15.91 15.41 15.66 3,725,926 -0.26(-1.60%)
Aug 12, 2008 16.04 16.11 15.89 15.92 3,496,322 -0.18(-1.12%)
Aug 11, 2008 15.76 16.29 15.71 16.10 2,882,158 +0.40(+2.53%)
Aug 08, 2008 15.54 15.76 15.54 15.70 2,920,790 +0.05(+0.35%)
Aug 07, 2008 15.90 15.90 15.54 15.65 2,957,557 -0.24(-1.53%)
Aug 06, 2008 15.54 16.03 15.36 15.89 3,944,833 +0.50(+3.23%)
Aug 05, 2008 14.95 15.46 14.95 15.39 3,899,544 +0.31(+2.05%)
Aug 04, 2008 15.08 15.62 14.95 15.08 3,655,670 -0.07(-0.44%)
Aug 01, 2008 15.65 15.77 15.01 15.15 3,265,740 -0.41(-2.61%)
Jul 31, 2008 15.11 15.79 15.11 15.55 4,726,233 +0.15(+0.95%)
Jul 30, 2008 15.29 15.48 15.13 15.41 2,804,897 +0.24(+1.60%)
Jul 29, 2008 15.16 15.31 15.04 15.16 3,683,483 +0.23(+1.54%)
Jul 28, 2008 15.14 15.14 14.88 14.94 3,876,965 -0.15(-0.97%)
Jul 25, 2008 15.34 15.34 15.00 15.08 3,103,688 -0.17(-1.12%)
Jul 24, 2008 15.41 15.43 15.14 15.25 4,309,968 -0.35(-2.25%)
Jul 23, 2008 15.52 15.98 15.50 15.60 4,096,812 +0.07(+0.46%)
Jul 22, 2008 15.21 15.53 15.15 15.53 2,771,592 +0.21(+1.36%)
Jul 21, 2008 15.19 15.55 15.14 15.32 3,283,515 +0.10(+0.63%)
Jul 18, 2008 15.06 15.31 15.02 15.23 3,117,233 +0.18(+1.17%)
Jul 17, 2008 15.03 15.20 14.80 15.05 4,312,065 +0.06(+0.39%)
Jul 16, 2008 14.67 15.00 14.65 14.99 3,098,585 +0.16(+1.07%)
Jul 15, 2008 14.64 15.03 14.57 14.83 4,660,152 +0.30(+2.04%)
Jul 14, 2008 14.65 14.82 14.48 14.54 2,982,517 +0.09(+0.61%)
Jul 11, 2008 14.46 14.64 14.33 14.45 4,522,703 -0.20(-1.40%)
Jul 10, 2008 14.53 14.77 14.40 14.65 3,163,521 +0.19(+1.30%)
Jul 09, 2008 14.65 14.69 14.43 14.47 4,297,833 -0.20(-1.34%)
Jul 08, 2008 14.41 14.67 14.27 14.66 5,003,559 +0.19(+1.30%)
Jul 07, 2008 14.45 14.65 14.29 14.47 4,381,933 +0.06(+0.41%)
Jul 04, 2008 14.56 14.66 14.34 14.42 2,649,915 +0.00(+0.00%)
Jul 03, 2008 14.56 14.66 14.34 14.42 2,649,915 +0.00(+0.03%)
Jul 02, 2008 14.97 14.97 14.40 14.41 6,051,115 -0.61(-4.09%)
Jul 01, 2008 15.04 15.10 14.76 15.03 6,111,264 +0.14(+0.96%)
Jun 30, 2008 15.20 15.20 14.85 14.88 4,925,160 +0.04(+0.28%)
Jun 27, 2008 15.13 15.13 14.73 14.84 5,231,236 -0.27(-1.80%)
Jun 26, 2008 15.22 15.22 15.01 15.11 5,467,965 -0.06(-0.41%)
Jun 25, 2008 15.47 15.49 15.06 15.18 6,973,562 -0.21(-1.33%)
Jun 24, 2008 14.37 15.58 14.37 15.38 16,427,137 +2.31(+17.70%)
Jun 23, 2008 13.18 13.18 12.99 13.07 1,911,761 +0.09(+0.68%)
Jun 20, 2008 13.30 13.32 12.91 12.98 3,348,893 -0.41(-3.03%)
Jun 19, 2008 13.42 13.50 13.28 13.39 1,945,269 +0.02(+0.12%)
Jun 18, 2008 13.61 13.61 13.20 13.37 2,841,425 -0.19(-1.42%)
Jun 17, 2008 13.80 13.80 13.54 13.56 2,088,457 -0.16(-1.16%)
Jun 16, 2008 13.44 13.76 13.43 13.72 2,845,073 +0.13(+0.92%)
Jun 13, 2008 13.63 13.95 13.50 13.60 4,376,618 +0.09(+0.65%)
Jun 12, 2008 14.58 14.58 13.39 13.51 7,726,738 -0.95(-6.54%)
Jun 11, 2008 14.81 14.81 14.43 14.45 3,710,011 -0.46(-3.06%)
Jun 10, 2008 14.90 14.98 14.78 14.91 3,577,440 -0.08(-0.50%)
Jun 09, 2008 15.11 15.14 14.88 14.99 1,974,868 -0.04(-0.25%)
Jun 06, 2008 15.09 15.29 15.02 15.02 2,497,795 -0.36(-2.31%)
Jun 05, 2008 15.11 15.56 14.67 15.38 2,682,901 +0.33(+2.22%)
Jun 04, 2008 14.88 15.13 14.74 15.04 2,241,026 +0.15(+1.01%)
Jun 03, 2008 14.85 15.03 14.76 14.89 2,799,582 +0.09(+0.59%)
Jun 02, 2008 14.80 14.97 14.57 14.81 2,407,258 -0.00(-0.03%)
May 30, 2008 15.19 15.19 14.81 14.81 1,702,787 -0.23(-1.53%)
May 29, 2008 14.70 15.17 14.70 15.04 2,146,138 +0.29(+1.96%)
May 28, 2008 14.68 14.77 14.56 14.75 1,808,517 +0.10(+0.68%)
May 27, 2008 14.58 14.76 14.35 14.65 2,469,308 +0.10(+0.72%)
May 26, 2008 14.63 14.69 14.54 14.55 0 +0.00(+0.00%)
May 23, 2008 14.63 14.69 14.54 14.55 1,550,567 -0.14(-0.94%)
May 22, 2008 14.64 14.81 14.54 14.68 2,249,337 +0.00(+0.00%)
May 21, 2008 14.62 14.88 14.55 14.68 2,939,596 +0.06(+0.43%)
May 20, 2008 14.85 14.88 14.53 14.62 1,796,535 -0.24(-1.63%)
May 19, 2008 14.91 15.10 14.81 14.86 1,753,963 -0.07(-0.45%)
May 16, 2008 15.01 15.11 14.85 14.93 1,843,359 -0.12(-0.81%)
May 15, 2008 14.99 15.09 14.86 15.05 1,925,928 +0.00(+0.00%)
May 14, 2008 14.92 15.23 14.88 15.05 2,543,557 +0.17(+1.15%)
May 13, 2008 14.97 15.08 14.84 14.88 2,160,451 +0.00(+0.03%)
May 12, 2008 14.83 14.88 14.70 14.88 1,705,867 +0.03(+0.23%)
May 09, 2008 14.54 14.92 14.48 14.84 1,941,788 +0.22(+1.52%)
May 08, 2008 14.94 14.94 14.56 14.62 2,811,439 -0.15(-1.02%)
May 07, 2008 15.13 15.27 14.75 14.77 2,544,774 -0.16(-1.09%)
May 06, 2008 14.61 15.02 14.60 14.94 2,013,658 +0.14(+0.96%)
May 05, 2008 14.76 14.99 14.63 14.79 2,495,098 -0.11(-0.76%)
May 02, 2008 15.06 15.23 14.68 14.91 3,004,713 -0.12(-0.81%)
May 01, 2008 14.14 15.29 13.72 15.03 9,225,829 +1.46(+10.72%)
Apr 30, 2008 13.63 13.72 13.34 13.57 2,907,176 -0.05(-0.34%)
Apr 29, 2008 13.51 13.69 13.49 13.62 2,368,834 +0.05(+0.34%)
Apr 28, 2008 13.26 13.64 13.25 13.57 2,832,905 +0.28(+2.14%)
Apr 25, 2008 13.27 13.38 13.20 13.29 2,311,509 +0.05(+0.41%)
Apr 24, 2008 13.34 13.34 13.00 13.23 2,358,397 +0.03(+0.25%)
Apr 23, 2008 13.14 13.34 13.12 13.20 2,094,542 -0.02(-0.13%)
Apr 22, 2008 13.48 13.52 13.13 13.22 2,681,881 -0.35(-2.59%)
Apr 21, 2008 13.61 13.61 13.43 13.57 1,844,236 -0.03(-0.18%)
Apr 18, 2008 13.21 13.89 13.21 13.59 6,218,401 +0.63(+4.84%)
Apr 17, 2008 13.17 13.24 12.91 12.97 1,788,044 -0.20(-1.56%)
Apr 16, 2008 12.97 13.18 12.97 13.17 2,307,079 +0.26(+1.98%)
Apr 15, 2008 12.98 13.05 12.78 12.91 2,853,638 -0.01(-0.10%)
Apr 14, 2008 13.01 13.14 12.90 12.93 1,924,821 -0.14(-1.06%)
Apr 11, 2008 13.02 13.23 12.99 13.07 2,189,715 -0.03(-0.22%)
Apr 10, 2008 13.22 13.31 13.06 13.09 1,963,539 -0.18(-1.32%)
Apr 09, 2008 13.55 13.62 13.14 13.27 2,676,525 -0.26(-1.95%)
Apr 08, 2008 13.89 13.89 13.47 13.53 2,604,794 -0.36(-2.59%)
Apr 07, 2008 13.83 14.04 13.81 13.89 1,484,570 +0.16(+1.16%)
Apr 04, 2008 14.05 14.09 13.67 13.73 2,264,054 -0.26(-1.88%)
Apr 03, 2008 13.88 14.08 13.84 14.00 2,267,497 +0.14(+1.00%)
Apr 02, 2008 14.10 14.18 13.83 13.86 2,463,483 -0.26(-1.81%)
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.