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

Salesforce (NY: CRM )

321.95 +11.17 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 29, 2009 9.344 9.458 9.189 9.446 8,624,297 +0.04(+0.48%)
May 28, 2009 9.105 9.498 9.035 9.401 11,846,590 +0.32(+3.48%)
May 27, 2009 9.299 9.388 9.037 9.085 9,268,729 -0.25(-2.67%)
May 26, 2009 9.075 9.453 8.744 9.334 11,130,035 +0.34(+3.73%)
May 22, 2009 9.030 9.281 8.736 8.998 36,684,272 -0.87(-8.83%)
May 21, 2009 9.998 10.06 9.762 9.869 14,372,197 -0.15(-1.54%)
May 20, 2009 10.28 10.47 9.963 10.02 7,237,969 -0.19(-1.83%)
May 19, 2009 10.04 10.33 9.928 10.21 9,753,777 +0.15(+1.53%)
May 18, 2009 10.09 10.32 9.899 10.06 7,152,753 +0.05(+0.50%)
May 15, 2009 9.956 10.20 9.881 10.01 5,836,684 +0.11(+1.08%)
May 14, 2009 9.747 9.993 9.640 9.899 6,906,745 +0.19(+1.95%)
May 13, 2009 10.03 10.07 9.625 9.709 6,826,852 -0.46(-4.55%)
May 12, 2009 10.39 10.40 10.05 10.17 5,531,447 -0.10(-0.97%)
May 11, 2009 10.01 10.43 10.00 10.27 6,660,063 +0.06(+0.56%)
May 08, 2009 10.39 10.52 10.12 10.21 6,922,780 -0.03(-0.34%)
May 07, 2009 11.03 11.03 10.20 10.25 10,229,359 -0.67(-6.13%)
May 06, 2009 11.23 11.32 10.83 10.92 8,217,832 -0.26(-2.29%)
May 05, 2009 10.85 11.20 10.73 11.18 11,672,842 +0.32(+2.91%)
May 04, 2009 10.45 10.86 10.45 10.86 8,871,156 +0.55(+5.36%)
May 01, 2009 10.49 10.64 10.24 10.31 5,635,266 -0.35(-3.27%)
Apr 30, 2009 10.45 10.72 10.37 10.66 10,846,221 +0.33(+3.23%)
Apr 29, 2009 10.13 10.44 10.08 10.32 5,533,448 +0.22(+2.19%)
Apr 28, 2009 9.993 10.18 9.916 10.10 4,882,949 -0.02(-0.17%)
Apr 27, 2009 9.829 10.24 9.722 10.12 7,868,066 +0.12(+1.20%)
Apr 24, 2009 9.861 10.08 9.747 9.998 8,315,636 +0.22(+2.27%)
Apr 23, 2009 9.859 9.874 9.470 9.777 10,210,849 -0.18(-1.80%)
Apr 22, 2009 9.625 10.14 9.503 9.956 9,916,628 +0.29(+3.04%)
Apr 21, 2009 9.152 9.667 9.147 9.662 8,042,252 +0.46(+5.03%)
Apr 20, 2009 9.334 9.334 8.988 9.199 8,157,963 -0.34(-3.57%)
Apr 17, 2009 9.398 9.655 9.393 9.540 5,606,238 +0.13(+1.35%)
Apr 16, 2009 9.416 9.478 9.092 9.413 5,621,405 +0.11(+1.23%)
Apr 15, 2009 9.366 9.373 9.142 9.299 3,723,103 -0.14(-1.48%)
Apr 14, 2009 9.423 9.702 9.376 9.438 8,206,964 -0.08(-0.86%)
Apr 13, 2009 9.607 9.692 9.421 9.520 10,851,918 +0.21(+2.27%)
Apr 09, 2009 9.050 9.331 8.898 9.309 9,443,746 +0.00(+0.05%)
Apr 08, 2009 9.239 9.421 9.174 9.304 6,951,917 +0.19(+2.08%)
Apr 07, 2009 9.139 9.339 9.017 9.115 8,143,154 +0.03(+0.38%)
Apr 06, 2009 9.120 9.227 8.881 9.080 6,158,671 -0.20(-2.12%)
Apr 03, 2009 8.495 9.279 8.495 9.276 14,299,206 +0.78(+9.14%)
Apr 02, 2009 8.258 8.701 8.258 8.500 9,112,265 +0.36(+4.47%)
Apr 01, 2009 7.780 8.189 7.467 8.136 13,820,711 -0.01(-0.12%)
Mar 31, 2009 8.126 8.343 8.032 8.146 8,272,208 +0.04(+0.49%)
Mar 30, 2009 8.365 8.395 8.034 8.107 6,966,650 -0.78(-8.79%)
Mar 26, 2009 8.574 8.930 8.525 8.888 9,425,691 +0.40(+4.66%)
Mar 25, 2009 8.323 8.492 7.967 8.492 14,403,177 -0.20(-2.29%)
Mar 24, 2009 9.005 9.102 8.589 8.691 12,188,783 -0.53(-5.70%)
Mar 23, 2009 9.032 9.217 8.978 9.217 9,992,785 +0.56(+6.53%)
Mar 20, 2009 8.910 8.960 8.559 8.652 16,184,326 -0.19(-2.19%)
Mar 19, 2009 8.833 8.968 8.734 8.846 9,438,519 +0.14(+1.61%)
Mar 18, 2009 8.353 8.816 8.326 8.705 12,303,843 +0.25(+2.99%)
Mar 17, 2009 8.134 8.452 8.007 8.452 7,634,723 +0.42(+5.24%)
Mar 16, 2009 8.184 8.251 7.907 8.032 10,602,375 -0.13(-1.59%)
Mar 13, 2009 8.428 8.433 7.985 8.161 0 -0.27(-3.16%)
Mar 12, 2009 8.395 8.455 7.992 8.428 11,848,651 +0.13(+1.59%)
Mar 11, 2009 8.164 8.428 8.124 8.296 16,020,682 +0.21(+2.59%)
Mar 10, 2009 7.815 8.109 7.733 8.087 17,083,218 +0.40(+5.18%)
Mar 09, 2009 7.405 7.845 7.392 7.688 12,918,182 +0.20(+2.73%)
Mar 06, 2009 7.519 7.641 7.188 7.484 0 -0.01(-0.20%)
Mar 05, 2009 7.337 7.708 7.310 7.499 11,628,008 +0.03(+0.37%)
Mar 04, 2009 7.151 7.619 7.126 7.472 12,833,179 +0.67(+9.88%)
Mar 02, 2009 6.850 6.959 6.728 6.800 9,254,337 -0.17(-2.43%)
Feb 27, 2009 6.957 7.298 6.867 6.969 0 -0.14(-1.93%)
Feb 26, 2009 7.019 7.138 6.496 7.106 33,099,188 +0.11(+1.57%)
Feb 25, 2009 6.837 7.024 6.750 6.996 28,176,186 +0.16(+2.33%)
Feb 24, 2009 6.404 6.914 6.332 6.837 14,240,237 +0.37(+5.65%)
Feb 23, 2009 6.608 6.623 6.349 6.471 16,124,718 -0.01(-0.19%)
Feb 20, 2009 6.359 6.516 6.270 6.484 16,903,838 +0.03(+0.46%)
Feb 19, 2009 6.543 6.591 6.392 6.454 14,332,212 +0.04(+0.62%)
Feb 18, 2009 6.566 6.566 6.399 6.414 12,365,130 -0.04(-0.66%)
Feb 17, 2009 6.618 6.618 6.382 6.456 10,920,095 -0.23(-3.43%)
Feb 13, 2009 6.723 6.800 6.598 6.685 11,332,177 -0.05(-0.81%)
Feb 12, 2009 6.700 6.755 6.529 6.740 9,471,742 -0.04(-0.55%)
Feb 11, 2009 6.762 6.969 6.598 6.777 13,431,166 +0.09(+1.42%)
Feb 10, 2009 7.196 7.240 6.593 6.683 21,597,076 -0.52(-7.16%)
Feb 09, 2009 7.168 7.457 7.156 7.198 9,313,519 -0.03(-0.41%)
Feb 06, 2009 7.449 7.467 6.884 7.228 29,838,428 -0.42(-5.47%)
Feb 05, 2009 7.166 7.751 7.098 7.646 10,584,508 +0.35(+4.74%)
Feb 04, 2009 7.472 7.549 7.201 7.300 9,096,014 -0.17(-2.23%)
Feb 03, 2009 6.767 7.517 6.767 7.467 18,963,152 +0.84(+12.61%)
Feb 02, 2009 6.596 6.685 6.459 6.631 9,312,715 +0.01(+0.11%)
Jan 30, 2009 6.929 6.989 6.596 6.623 0 -0.25(-3.59%)
Jan 29, 2009 7.253 7.253 6.827 6.870 8,094,169 -0.45(-6.09%)
Jan 28, 2009 6.996 7.449 6.994 7.315 12,101,228 +0.50(+7.26%)
Jan 27, 2009 6.850 6.932 6.646 6.820 7,358,369 -0.02(-0.36%)
Jan 26, 2009 6.770 7.108 6.703 6.845 9,314,427 +0.10(+1.51%)
Jan 23, 2009 6.449 6.862 6.449 6.743 6,106,083 +0.15(+2.30%)
Jan 22, 2009 6.683 6.703 6.479 6.591 7,404,807 -0.27(-3.95%)
Jan 21, 2009 6.743 6.887 6.429 6.862 9,282,216 +0.37(+5.75%)
Jan 20, 2009 6.939 7.059 6.446 6.489 11,489,898 -0.51(-7.32%)
Jan 16, 2009 7.066 7.076 6.541 7.001 13,074,288 +0.11(+1.59%)
Jan 15, 2009 7.004 7.153 6.738 6.892 11,651,158 -0.04(-0.61%)
Jan 14, 2009 7.310 7.310 6.792 6.934 11,386,874 -0.44(-5.97%)
Jan 13, 2009 7.527 7.771 7.213 7.375 12,050,801 -0.30(-3.95%)
Jan 12, 2009 7.815 7.838 7.584 7.678 3,730,431 -0.17(-2.16%)
Jan 09, 2009 8.124 8.161 7.646 7.848 6,413,967 -0.34(-4.19%)
Jan 08, 2009 8.037 8.214 7.828 8.191 4,802,120 +0.23(+2.84%)
Jan 07, 2009 8.400 8.450 7.900 7.965 5,672,390 -0.65(-7.51%)
Jan 06, 2009 8.495 8.769 8.248 8.612 5,966,715 +0.31(+3.75%)
Jan 05, 2009 8.345 8.547 8.216 8.301 7,477,705 -0.17(-1.97%)
Jan 02, 2009 7.990 8.512 7.878 8.467 0 +0.50(+6.28%)
Jan 01, 2009 7.678 8.094 7.673 7.967 0 +0.00(+0.00%)
Dec 31, 2008 7.678 8.094 7.673 7.967 5,391,083 +0.26(+3.39%)
Dec 30, 2008 7.766 7.798 7.616 7.706 4,317,502 +0.01(+0.10%)
Dec 29, 2008 7.748 7.818 7.539 7.698 2,704,047 -0.12(-1.56%)
Dec 26, 2008 7.873 7.873 7.611 7.820 1,633,395 -0.03(-0.41%)
Dec 24, 2008 7.850 7.907 7.771 7.853 972,514 -0.01(-0.10%)
Dec 23, 2008 7.985 8.079 7.808 7.860 5,293,752 +0.12(+1.58%)
Dec 22, 2008 8.047 8.049 7.517 7.738 4,978,917 -0.30(-3.75%)
Dec 19, 2008 8.139 8.383 7.912 8.039 8,895,266 +0.04(+0.47%)
Dec 18, 2008 8.278 8.403 7.835 8.002 8,815,594 -0.26(-3.10%)
Dec 17, 2008 8.064 8.408 7.990 8.258 6,046,359 +0.11(+1.41%)
Dec 16, 2008 7.761 8.144 7.646 8.144 6,843,184 +0.55(+7.24%)
Dec 15, 2008 7.990 7.990 7.417 7.594 5,595,876 -0.36(-4.51%)
Dec 12, 2008 7.716 7.975 7.477 7.952 6,997,486 +0.11(+1.40%)
Dec 11, 2008 8.617 8.617 7.768 7.843 7,166,984 -0.76(-8.88%)
Dec 10, 2008 8.343 8.664 8.131 8.607 8,263,976 +0.31(+3.72%)
Dec 09, 2008 8.495 9.072 8.214 8.298 15,363,417 -0.37(-4.31%)
Dec 08, 2008 8.072 8.679 8.069 8.671 15,946,478 +0.92(+11.81%)
Dec 05, 2008 7.089 7.818 7.016 7.756 12,043,657 +0.62(+8.69%)
Dec 04, 2008 7.748 8.027 6.977 7.136 12,561,904 -0.76(-9.64%)
Dec 03, 2008 7.482 7.977 6.874 7.897 21,562,058 +0.66(+9.15%)
Dec 02, 2008 6.521 7.248 6.354 7.235 21,216,016 +0.53(+7.87%)
Dec 01, 2008 6.790 6.835 6.504 6.708 15,276,493 -0.42(-5.84%)
Nov 28, 2008 7.275 7.278 6.862 7.123 3,048,746 -0.07(-0.93%)
Nov 26, 2008 6.402 7.273 6.362 7.191 12,892,770 +0.73(+11.24%)
Nov 25, 2008 6.825 6.867 6.165 6.464 13,031,013 -0.15(-2.33%)
Nov 24, 2008 5.792 6.795 5.655 6.618 21,319,276 +1.06(+19.13%)
Nov 21, 2008 6.354 6.466 5.182 5.555 34,919,620 -0.13(-2.23%)
Nov 20, 2008 5.401 6.230 5.389 5.682 19,560,688 +0.22(+3.96%)
Nov 19, 2008 5.884 6.013 5.456 5.466 17,671,206 -0.46(-7.73%)
Nov 18, 2008 6.297 6.541 5.707 5.924 16,411,968 -0.45(-7.00%)
Nov 17, 2008 6.479 6.623 6.292 6.369 8,153,584 -0.20(-3.07%)
Nov 14, 2008 6.563 6.949 6.511 6.571 10,691,541 -0.24(-3.58%)
Nov 13, 2008 6.073 6.815 5.919 6.815 13,783,599 +0.76(+12.54%)
Nov 12, 2008 6.573 6.573 6.039 6.056 9,833,702 -0.61(-9.11%)
Nov 11, 2008 6.877 6.892 6.402 6.663 11,120,421 -0.39(-5.47%)
Nov 10, 2008 7.340 7.380 6.904 7.049 7,618,009 -0.06(-0.84%)
Nov 07, 2008 7.126 7.186 6.917 7.108 5,701,462 +0.05(+0.74%)
Nov 06, 2008 7.220 7.517 6.986 7.056 6,889,481 -0.36(-4.87%)
Nov 05, 2008 7.853 7.853 7.310 7.417 9,495,218 -0.43(-5.49%)
Nov 04, 2008 7.823 8.002 7.691 7.848 7,046,664 +0.23(+3.07%)
Nov 03, 2008 7.375 7.890 7.375 7.614 4,785,000 -0.09(-1.20%)
Oct 31, 2008 7.596 7.952 7.248 7.706 9,886,885 +0.11(+1.44%)
Oct 30, 2008 7.773 7.922 7.397 7.596 11,486,278 +0.11(+1.53%)
Oct 29, 2008 7.021 7.688 6.872 7.482 12,570,397 +0.37(+5.22%)
Oct 28, 2008 6.548 7.111 6.133 7.111 11,925,632 +0.81(+12.88%)
Oct 27, 2008 6.541 6.685 6.272 6.300 7,984,742 -0.34(-5.13%)
Oct 24, 2008 6.220 6.854 6.073 6.641 12,760,907 -0.13(-1.95%)
Oct 23, 2008 6.977 7.131 6.394 6.772 14,736,551 -0.08(-1.16%)
Oct 22, 2008 7.375 7.375 6.715 6.852 15,957,857 -0.61(-8.20%)
Oct 21, 2008 7.743 7.935 7.417 7.464 13,648,048 -0.46(-5.75%)
Oct 20, 2008 8.017 8.017 7.487 7.920 8,585,847 +0.06(+0.73%)
Oct 17, 2008 7.922 8.393 7.581 7.863 16,118,229 -0.22(-2.77%)
Oct 16, 2008 7.878 8.146 7.064 8.087 23,433,074 +0.39(+5.08%)
Oct 15, 2008 8.993 8.993 7.688 7.696 11,299,512 -1.24(-13.87%)
Oct 14, 2008 9.998 10.27 8.676 8.935 15,168,677 -0.46(-4.85%)
Oct 13, 2008 8.709 9.391 8.410 9.391 13,818,702 +1.29(+15.88%)
Oct 10, 2008 7.693 8.485 7.472 8.104 21,670,866 -0.35(-4.15%)
Oct 09, 2008 9.291 9.393 8.455 8.455 9,433,891 -0.63(-6.93%)
Oct 08, 2008 8.430 9.398 8.390 9.085 12,654,971 +0.14(+1.56%)
Oct 07, 2008 9.655 9.866 8.803 8.945 15,816,472 -1.11(-11.04%)
Oct 06, 2008 9.871 10.16 9.418 10.06 17,174,546 -0.29(-2.81%)
Oct 03, 2008 10.19 11.43 10.14 10.35 18,078,822 -0.65(-5.93%)
Oct 02, 2008 11.44 11.44 10.98 11.00 7,548,546 -0.55(-4.78%)
Oct 01, 2008 11.89 12.07 11.45 11.55 7,334,424 -0.50(-4.11%)
Sep 30, 2008 11.47 12.05 10.98 12.05 12,812,977 +0.91(+8.13%)
Sep 29, 2008 12.21 12.32 10.99 11.14 14,584,406 -1.47(-11.63%)
Sep 26, 2008 12.55 12.78 12.41 12.61 0 -0.35(-2.67%)
Sep 25, 2008 12.76 13.35 12.59 12.95 8,139,980 +0.26(+2.06%)
Sep 24, 2008 13.15 13.15 12.59 12.69 8,102,739 -0.31(-2.37%)
Sep 23, 2008 12.86 13.34 12.71 13.00 9,361,262 -0.03(-0.27%)
Sep 22, 2008 13.88 13.88 12.89 13.03 9,435,084 -0.86(-6.16%)
Sep 19, 2008 14.25 14.99 13.69 13.89 0 +0.12(+0.90%)
Sep 18, 2008 13.32 13.97 12.86 13.77 14,086,739 +0.50(+3.73%)
Sep 17, 2008 13.61 13.81 13.18 13.27 12,175,391 -0.73(-5.19%)
Sep 16, 2008 13.39 14.00 13.23 14.00 11,194,042 +0.36(+2.63%)
Sep 15, 2008 13.51 14.24 13.51 13.64 13,149,874 -0.60(-4.20%)
Sep 12, 2008 14.32 14.41 14.10 14.24 87,722,040 -0.20(-1.38%)
Sep 11, 2008 13.65 14.46 13.51 14.44 15,649,184 +0.48(+3.41%)
Sep 10, 2008 13.68 14.22 13.61 13.96 22,770,382 +0.99(+7.66%)
Sep 09, 2008 13.64 13.90 12.87 12.97 11,973,933 -0.68(-5.01%)
Sep 08, 2008 13.88 13.95 13.04 13.65 13,265,144 +0.10(+0.73%)
Sep 05, 2008 13.13 13.61 13.01 13.55 0 +0.14(+1.02%)
Sep 04, 2008 13.30 13.52 13.04 13.42 9,530,213 -0.02(-0.15%)
Sep 03, 2008 13.66 13.92 13.26 13.44 7,827,141 -0.29(-2.12%)
Sep 02, 2008 14.06 14.30 13.66 13.73 6,216,892 -0.22(-1.55%)
Aug 29, 2008 14.10 14.18 13.84 13.94 5,190,364 -0.42(-2.91%)
Aug 28, 2008 14.19 14.38 14.10 14.36 4,936,405 +0.17(+1.21%)
Aug 27, 2008 14.06 14.40 13.99 14.19 9,702,309 +0.11(+0.80%)
Aug 26, 2008 14.42 14.49 13.79 14.08 16,433,800 +0.01(+0.05%)
Aug 25, 2008 13.71 14.30 13.71 14.07 12,023,263 +0.14(+1.00%)
Aug 22, 2008 13.53 14.12 13.39 13.93 23,283,562 +0.68(+5.11%)
Aug 21, 2008 14.55 14.55 13.12 13.25 56,258,904 -3.00(-18.45%)
Aug 20, 2008 16.67 16.67 16.12 16.25 12,522,891 -0.04(-0.28%)
Aug 19, 2008 16.02 16.44 15.99 16.30 5,160,271 +0.21(+1.30%)
Aug 18, 2008 16.51 16.58 15.91 16.09 5,636,186 -0.42(-2.52%)
Aug 15, 2008 16.87 17.04 16.33 16.50 0 -0.23(-1.35%)
Aug 14, 2008 16.94 17.00 16.56 16.73 8,971,483 -0.48(-2.79%)
Aug 13, 2008 17.39 17.45 17.07 17.21 7,069,545 -0.29(-1.66%)
Aug 12, 2008 17.45 17.67 17.30 17.50 5,054,391 -0.03(-0.16%)
Aug 11, 2008 17.39 17.85 17.25 17.53 6,184,975 +0.21(+1.21%)
Aug 08, 2008 16.84 17.46 16.68 17.32 8,347,039 +0.49(+2.91%)
Aug 07, 2008 17.05 17.26 16.74 16.83 3,822,795 -0.23(-1.37%)
Aug 06, 2008 16.89 17.12 16.65 17.06 4,945,738 +0.09(+0.51%)
Aug 05, 2008 16.22 17.08 16.20 16.98 6,603,107 +0.79(+4.86%)
Aug 04, 2008 15.99 16.22 15.73 16.19 5,268,204 +0.19(+1.18%)
Aug 01, 2008 15.96 16.03 15.63 16.00 4,363,083 +0.12(+0.78%)
Jul 31, 2008 15.99 16.08 15.75 15.88 4,704,259 -0.28(-1.76%)
Jul 30, 2008 15.96 16.18 15.69 16.16 4,286,453 +0.30(+1.90%)
Jul 29, 2008 15.86 16.04 15.71 15.86 6,907,320 +0.27(+1.71%)
Jul 28, 2008 15.87 16.29 15.57 15.59 3,907,421 -0.27(-1.73%)
Jul 25, 2008 15.79 16.13 15.62 15.87 4,097,288 +0.07(+0.47%)
Jul 24, 2008 16.20 16.20 15.71 15.79 4,181,758 -0.28(-1.76%)
Jul 23, 2008 16.25 16.94 16.02 16.08 7,531,623 -0.27(-1.66%)
Jul 22, 2008 16.71 16.73 16.05 16.35 11,119,023 -0.92(-5.33%)
Jul 21, 2008 17.53 17.67 17.12 17.27 4,741,612 -0.34(-1.92%)
Jul 18, 2008 17.39 17.66 16.92 17.61 5,517,787 +0.28(+1.61%)
Jul 17, 2008 16.73 17.42 16.67 17.33 6,876,689 +0.65(+3.91%)
Jul 16, 2008 15.65 16.73 15.65 16.68 10,058,905 +0.90(+5.69%)
Jul 15, 2008 15.26 15.92 14.95 15.78 8,496,906 +0.25(+1.64%)
Jul 14, 2008 15.88 16.17 15.48 15.52 4,972,866 -0.23(-1.44%)
Jul 11, 2008 15.86 16.15 15.35 15.75 6,218,672 -0.40(-2.50%)
Jul 10, 2008 16.31 16.69 15.99 16.15 6,410,492 -0.08(-0.49%)
Jul 09, 2008 16.62 16.97 16.18 16.23 4,692,853 -0.40(-2.39%)
Jul 08, 2008 16.43 16.77 15.72 16.63 9,038,624 -0.08(-0.48%)
Jul 07, 2008 16.83 17.14 16.34 16.71 4,360,476 -0.10(-0.58%)
Jul 04, 2008 17.55 17.55 16.40 16.81 4,215,929 +0.00(+0.00%)
Jul 03, 2008 17.55 17.55 16.40 16.81 4,215,929 -0.59(-3.39%)
Jul 02, 2008 17.64 18.01 17.37 17.40 6,106,095 -0.05(-0.31%)
Jul 01, 2008 16.77 17.64 16.48 17.45 7,665,322 +0.47(+2.77%)
Jun 30, 2008 17.38 17.39 16.94 16.98 5,127,823 -0.10(-0.57%)
Jun 27, 2008 16.64 17.15 16.55 17.08 7,159,961 +0.37(+2.22%)
Jun 26, 2008 17.38 17.40 16.57 16.71 10,865,313 -0.90(-5.12%)
Jun 25, 2008 17.76 17.86 17.45 17.61 5,708,301 -0.03(-0.16%)
Jun 24, 2008 18.50 18.50 17.57 17.64 9,014,457 -0.89(-4.80%)
Jun 23, 2008 18.25 18.72 18.08 18.53 5,310,241 +0.33(+1.82%)
Jun 20, 2008 18.29 18.61 17.96 18.19 5,101,872 -0.11(-0.61%)
Jun 19, 2008 17.65 18.69 17.63 18.31 7,214,285 +0.63(+3.55%)
Jun 18, 2008 17.91 18.13 17.56 17.68 3,753,577 -0.25(-1.42%)
Jun 17, 2008 18.13 18.27 17.82 17.93 2,929,668 -0.19(-1.06%)
Jun 16, 2008 18.11 18.29 17.93 18.12 4,162,782 +0.01(+0.04%)
Jun 13, 2008 17.89 18.31 17.80 18.12 6,471,124 +0.64(+3.67%)
Jun 12, 2008 17.41 17.52 17.34 17.47 4,822,859 +0.19(+1.11%)
Jun 11, 2008 17.84 17.84 17.05 17.28 6,687,312 -0.47(-2.66%)
Jun 10, 2008 17.44 17.81 17.37 17.76 5,890,201 +0.41(+2.35%)
Jun 09, 2008 17.72 17.88 17.12 17.35 4,467,862 -0.33(-1.86%)
Jun 06, 2008 18.23 18.25 17.66 17.68 4,448,782 -0.72(-3.92%)
Jun 05, 2008 18.07 18.42 17.70 18.40 6,618,383 +0.34(+1.89%)
Jun 04, 2008 17.98 18.17 17.90 18.06 7,201,669 +0.09(+0.50%)
Jun 03, 2008 17.81 18.04 17.59 17.97 6,031,180 +0.22(+1.26%)
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.