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

Comcast Corp (NQ: CMCSA )

40.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 10.09 10.25 10.05 10.18 36,811,516 +0.21(+2.15%)
Aug 30, 2007 9.917 10.12 9.889 9.967 38,380,752 -0.07(-0.74%)
Aug 29, 2007 9.768 10.08 9.714 10.04 50,142,852 +0.32(+3.25%)
Aug 28, 2007 9.999 10.08 9.718 9.725 46,278,868 -0.36(-3.56%)
Aug 27, 2007 10.13 10.17 10.02 10.08 36,635,120 +0.14(+1.41%)
Aug 24, 2007 9.897 10.01 9.835 9.944 30,326,058 +0.00(+0.04%)
Aug 23, 2007 9.846 9.944 9.792 9.940 51,856,524 +0.18(+1.88%)
Aug 22, 2007 9.714 9.757 9.569 9.757 80,381,440 +0.19(+1.96%)
Aug 21, 2007 9.511 9.749 9.503 9.569 60,644,232 -0.04(-0.45%)
Aug 20, 2007 9.819 9.913 9.581 9.612 60,080,592 -0.24(-2.46%)
Aug 17, 2007 10.06 10.08 9.671 9.854 92,364,504 +0.11(+1.08%)
Aug 16, 2007 9.784 9.948 9.464 9.749 77,582,984 -0.04(-0.44%)
Aug 15, 2007 9.932 10.10 9.780 9.792 64,209,332 -0.16(-1.61%)
Aug 14, 2007 10.10 10.10 9.784 9.952 58,888,508 -0.10(-1.01%)
Aug 13, 2007 10.07 10.10 9.897 10.05 48,637,492 +0.12(+1.26%)
Aug 10, 2007 9.718 10.01 9.441 9.928 74,478,336 +0.15(+1.56%)
Aug 09, 2007 9.886 9.995 9.620 9.776 79,006,088 -0.26(-2.60%)
Aug 08, 2007 10.19 10.22 9.796 10.04 99,678,344 -0.06(-0.62%)
Aug 07, 2007 9.936 10.28 9.897 10.10 51,024,236 -0.02(-0.16%)
Aug 06, 2007 10.07 10.13 9.815 10.12 59,183,504 +0.14(+1.37%)
Aug 03, 2007 10.06 10.17 9.971 9.979 62,397,240 -0.09(-0.93%)
Aug 02, 2007 10.21 10.26 9.932 10.07 66,383,892 -0.11(-1.07%)
Aug 01, 2007 10.14 10.21 9.960 10.18 102,693,856 -0.07(-0.68%)
Jul 31, 2007 10.63 10.73 10.24 10.25 66,144,040 -0.37(-3.46%)
Jul 30, 2007 10.29 10.63 10.20 10.62 54,502,352 +0.21(+2.06%)
Jul 27, 2007 10.68 10.73 10.40 10.40 64,780,004 -0.21(-2.02%)
Jul 26, 2007 10.75 10.78 10.30 10.62 139,344,064 -0.52(-4.66%)
Jul 25, 2007 11.12 11.23 10.99 11.14 59,873,344 +0.09(+0.81%)
Jul 24, 2007 11.13 11.32 11.00 11.05 57,036,420 -0.21(-1.87%)
Jul 23, 2007 11.24 11.36 11.20 11.26 49,190,808 +0.10(+0.91%)
Jul 20, 2007 11.33 11.33 11.13 11.16 52,396,036 -0.15(-1.31%)
Jul 19, 2007 11.33 11.48 11.17 11.31 49,236,952 -0.02(-0.17%)
Jul 18, 2007 10.94 11.35 10.94 11.33 75,619,216 +0.33(+2.98%)
Jul 17, 2007 10.83 11.01 10.80 11.00 41,565,536 +0.21(+1.95%)
Jul 16, 2007 10.86 10.97 10.78 10.79 37,440,624 -0.13(-1.18%)
Jul 13, 2007 10.85 10.97 10.77 10.92 53,674,868 +0.10(+0.90%)
Jul 12, 2007 10.89 10.89 10.75 10.82 46,525,392 -0.01(-0.11%)
Jul 11, 2007 10.73 10.83 10.72 10.83 46,370,544 +0.06(+0.54%)
Jul 10, 2007 10.94 10.96 10.77 10.77 58,624,360 -0.27(-2.44%)
Jul 09, 2007 11.12 11.13 10.99 11.04 36,794,692 -0.11(-1.01%)
Jul 06, 2007 11.12 11.20 11.11 11.15 29,383,640 +0.04(+0.39%)
Jul 05, 2007 11.10 11.13 11.03 11.11 35,958,040 -0.05(-0.42%)
Jul 03, 2007 11.10 11.17 11.02 11.16 17,645,768 +0.06(+0.53%)
Jul 02, 2007 11.02 11.12 11.02 11.10 30,752,882 +0.12(+1.14%)
Jun 29, 2007 11.00 11.11 10.88 10.97 38,178,532 +0.02(+0.21%)
Jun 28, 2007 10.86 11.03 10.82 10.95 36,542,800 +0.05(+0.50%)
Jun 27, 2007 10.74 10.91 10.74 10.90 44,440,620 +0.04(+0.36%)
Jun 26, 2007 10.88 11.03 10.77 10.86 42,590,116 +0.05(+0.43%)
Jun 25, 2007 10.84 10.97 10.75 10.81 32,328,750 -0.02(-0.22%)
Jun 22, 2007 11.06 11.08 10.83 10.83 60,809,044 -0.25(-2.22%)
Jun 21, 2007 10.98 11.12 10.83 11.08 46,520,740 +0.08(+0.74%)
Jun 20, 2007 11.03 11.26 10.97 11.00 65,838,044 +0.03(+0.29%)
Jun 19, 2007 10.84 10.99 10.83 10.97 64,605,560 +0.05(+0.43%)
Jun 18, 2007 10.90 10.98 10.88 10.92 41,163,480 -0.00(-0.04%)
Jun 15, 2007 10.88 11.06 10.85 10.92 95,612,440 +0.18(+1.71%)
Jun 14, 2007 10.46 10.75 10.42 10.74 76,586,808 +0.25(+2.42%)
Jun 13, 2007 10.22 10.49 10.17 10.49 54,164,536 +0.28(+2.75%)
Jun 12, 2007 10.24 10.39 10.20 10.21 57,542,984 -0.09(-0.83%)
Jun 11, 2007 10.28 10.34 10.20 10.29 33,754,680 +0.02(+0.15%)
Jun 08, 2007 10.14 10.32 10.11 10.28 56,415,552 +0.06(+0.57%)
Jun 07, 2007 10.33 10.46 10.08 10.22 80,916,696 -0.24(-2.28%)
Jun 06, 2007 10.55 10.57 10.44 10.46 38,650,448 -0.12(-1.18%)
Jun 05, 2007 10.51 10.60 10.37 10.58 42,243,100 +0.03(+0.26%)
Jun 04, 2007 10.61 10.65 10.51 10.55 33,930,336 -0.12(-1.13%)
Jun 01, 2007 10.72 10.73 10.62 10.67 29,640,934 -0.02(-0.22%)
May 31, 2007 10.79 10.83 10.63 10.70 46,804,188 -0.02(-0.22%)
May 30, 2007 10.55 10.73 10.47 10.72 39,634,052 +0.15(+1.44%)
May 29, 2007 10.60 10.63 10.46 10.57 35,354,508 -0.06(-0.59%)
May 25, 2007 10.50 10.68 10.49 10.63 31,751,826 +0.15(+1.41%)
May 24, 2007 10.72 10.73 10.46 10.48 48,934,028 -0.18(-1.72%)
May 23, 2007 10.70 10.83 10.61 10.67 29,916,340 -0.01(-0.11%)
May 22, 2007 10.75 10.75 10.63 10.68 36,659,028 -0.07(-0.65%)
May 21, 2007 10.84 10.92 10.72 10.75 39,715,964 +0.00(+0.04%)
May 18, 2007 10.53 10.79 10.46 10.74 50,907,556 +0.25(+2.34%)
May 17, 2007 10.54 10.58 10.49 10.50 31,583,200 -0.12(-1.10%)
May 16, 2007 10.43 10.62 10.43 10.62 42,984,848 +0.24(+2.29%)
May 15, 2007 10.44 10.60 10.37 10.38 53,637,916 +0.00(+0.04%)
May 14, 2007 10.33 10.48 10.30 10.37 36,757,212 +0.07(+0.64%)
May 11, 2007 10.18 10.36 10.14 10.31 36,837,944 +0.16(+1.58%)
May 10, 2007 10.18 10.25 10.15 10.15 36,750,020 -0.11(-1.07%)
May 09, 2007 10.22 10.30 10.19 10.26 61,653,356 -0.07(-0.64%)
May 08, 2007 10.44 10.44 10.28 10.32 58,197,272 -0.11(-1.05%)
May 07, 2007 10.58 10.58 10.42 10.43 34,001,316 -0.06(-0.59%)
May 04, 2007 10.65 10.71 10.43 10.49 45,497,420 -0.14(-1.28%)
May 03, 2007 10.65 10.72 10.58 10.63 46,152,940 +0.04(+0.37%)
May 02, 2007 10.54 10.76 10.54 10.59 65,909,132 +0.17(+1.65%)
May 01, 2007 10.51 10.62 10.24 10.42 56,292,612 +0.02(+0.15%)
Apr 30, 2007 10.55 10.60 10.40 10.40 64,870,184 -0.11(-1.00%)
Apr 27, 2007 10.60 10.63 10.38 10.51 63,010,184 -0.07(-0.63%)
Apr 26, 2007 11.10 11.10 10.57 10.58 86,058,848 -0.39(-3.52%)
Apr 25, 2007 10.76 11.01 10.71 10.96 51,962,276 +0.22(+2.03%)
Apr 24, 2007 10.77 10.85 10.64 10.74 32,848,628 -0.05(-0.43%)
Apr 23, 2007 10.88 10.98 10.72 10.79 29,383,890 -0.10(-0.93%)
Apr 20, 2007 10.93 10.97 10.73 10.89 45,346,040 +0.14(+1.27%)
Apr 19, 2007 10.74 10.80 10.69 10.76 23,018,528 -0.11(-0.97%)
Apr 18, 2007 10.85 10.92 10.76 10.86 23,508,978 -0.07(-0.61%)
Apr 17, 2007 10.85 10.99 10.84 10.93 26,707,510 +0.04(+0.39%)
Apr 16, 2007 11.05 11.06 10.83 10.88 38,986,704 -0.11(-1.03%)
Apr 13, 2007 10.92 11.06 10.89 11.00 37,859,380 +0.12(+1.11%)
Apr 12, 2007 10.77 10.90 10.61 10.88 36,377,192 +0.18(+1.64%)
Apr 11, 2007 10.54 10.87 10.51 10.70 70,081,576 +0.28(+2.66%)
Apr 10, 2007 10.26 10.46 10.26 10.42 31,822,966 +0.10(+0.95%)
Apr 09, 2007 10.38 10.45 10.28 10.33 19,506,138 -0.06(-0.56%)
Apr 05, 2007 10.23 10.40 10.22 10.38 24,128,224 +0.10(+0.95%)
Apr 04, 2007 10.27 10.30 10.17 10.29 36,829,988 +0.05(+0.46%)
Apr 03, 2007 10.13 10.30 10.05 10.24 44,499,576 +0.20(+1.94%)
Apr 02, 2007 10.13 10.15 9.991 10.05 26,648,110 -0.08(-0.81%)
Mar 30, 2007 10.11 10.15 10.02 10.13 33,172,662 +0.04(+0.35%)
Mar 29, 2007 10.16 10.18 9.960 10.09 38,136,464 +0.04(+0.39%)
Mar 28, 2007 10.07 10.15 10.02 10.05 45,083,328 -0.12(-1.23%)
Mar 27, 2007 10.26 10.28 10.13 10.18 27,126,822 -0.09(-0.84%)
Mar 26, 2007 10.32 10.34 10.17 10.26 34,805,524 -0.08(-0.79%)
Mar 23, 2007 10.46 10.54 10.33 10.35 29,420,930 -0.09(-0.82%)
Mar 22, 2007 10.50 10.54 10.38 10.43 25,684,314 -0.05(-0.45%)
Mar 21, 2007 10.26 10.48 10.15 10.48 38,792,284 +0.22(+2.17%)
Mar 20, 2007 10.11 10.30 10.02 10.26 34,838,844 +0.15(+1.47%)
Mar 19, 2007 9.952 10.11 9.952 10.11 29,963,476 +0.18(+1.81%)
Mar 16, 2007 10.05 10.05 9.905 9.928 50,908,020 -0.11(-1.09%)
Mar 15, 2007 10.12 10.12 9.979 10.04 34,071,288 -0.04(-0.43%)
Mar 14, 2007 10.02 10.10 9.858 10.08 44,530,784 +0.12(+1.25%)
Mar 13, 2007 10.21 10.17 9.952 9.956 51,387,420 -0.26(-2.52%)
Mar 12, 2007 10.09 10.25 10.07 10.21 26,628,794 +0.02(+0.19%)
Mar 09, 2007 10.31 10.31 10.15 10.19 32,078,816 +0.04(+0.35%)
Mar 08, 2007 10.15 10.21 10.08 10.16 34,163,368 +0.10(+0.97%)
Mar 07, 2007 9.995 10.18 9.975 10.06 47,938,840 -0.04(-0.39%)
Mar 06, 2007 9.956 10.23 9.839 10.10 63,433,980 +0.23(+2.29%)
Mar 05, 2007 9.893 9.995 9.807 9.874 66,939,884 -0.05(-0.55%)
Mar 02, 2007 9.854 10.04 9.819 9.928 51,741,720 -0.04(-0.39%)
Mar 01, 2007 9.800 10.12 9.651 9.967 64,065,636 -0.07(-0.70%)
Feb 28, 2007 9.819 10.09 9.772 10.04 64,245,100 +0.16(+1.66%)
Feb 27, 2007 10.26 10.26 9.725 9.874 82,190,568 -0.46(-4.42%)
Feb 26, 2007 10.61 10.65 10.24 10.33 54,495,480 -0.26(-2.43%)
Feb 23, 2007 10.64 10.69 10.46 10.59 47,255,444 -0.12(-1.17%)
Feb 22, 2007 10.87 10.90 10.58 10.71 37,545,520 +3.48(+48.15%)
Feb 21, 2007 7.145 7.256 7.138 7.231 32,884,384 +0.04(+0.58%)
Feb 20, 2007 7.179 7.209 7.122 7.190 40,983,672 -0.03(-0.43%)
Feb 16, 2007 7.134 7.231 7.099 7.221 39,985,568 +0.05(+0.70%)
Feb 15, 2007 7.158 7.181 7.091 7.171 27,076,112 -0.00(-0.05%)
Feb 14, 2007 7.117 7.223 7.113 7.174 39,703,740 +0.06(+0.88%)
Feb 13, 2007 6.950 7.148 6.921 7.112 55,719,508 +0.18(+2.55%)
Feb 12, 2007 7.086 7.113 6.883 6.935 65,439,936 -0.15(-2.06%)
Feb 09, 2007 7.221 7.236 7.014 7.080 64,015,120 -0.10(-1.45%)
Feb 08, 2007 7.387 7.389 7.150 7.184 63,533,512 -0.20(-2.66%)
Feb 07, 2007 7.367 7.458 7.316 7.380 39,353,452 +0.02(+0.24%)
Feb 06, 2007 7.422 7.429 7.295 7.363 40,813,308 -0.03(-0.42%)
Feb 05, 2007 7.455 7.462 7.367 7.394 40,635,004 -0.08(-1.02%)
Feb 02, 2007 7.462 7.502 7.436 7.471 48,836,640 +0.03(+0.35%)
Feb 01, 2007 7.608 7.665 7.299 7.445 100,916,040 -0.25(-3.22%)
Jan 31, 2007 7.541 7.743 7.517 7.693 45,887,160 +0.11(+1.49%)
Jan 30, 2007 7.641 7.641 7.535 7.580 26,814,058 -0.02(-0.30%)
Jan 29, 2007 7.483 7.674 7.479 7.602 37,583,512 +0.09(+1.22%)
Jan 26, 2007 7.552 7.627 7.476 7.511 40,270,820 -0.03(-0.44%)
Jan 25, 2007 7.781 7.790 7.523 7.543 57,253,116 -0.26(-3.36%)
Jan 24, 2007 7.748 7.819 7.729 7.805 47,147,612 +0.08(+1.06%)
Jan 23, 2007 7.745 7.793 7.682 7.724 27,554,400 -0.05(-0.58%)
Jan 22, 2007 7.729 7.828 7.712 7.769 35,948,304 +0.03(+0.40%)
Jan 19, 2007 7.795 7.823 7.708 7.738 38,778,496 -0.08(-1.09%)
Jan 18, 2007 7.812 7.852 7.750 7.823 35,261,780 +0.06(+0.76%)
Jan 17, 2007 7.677 7.816 7.677 7.764 52,795,940 +0.05(+0.65%)
Jan 16, 2007 7.672 7.786 7.637 7.713 54,009,588 +0.07(+0.86%)
Jan 12, 2007 7.484 7.653 7.476 7.648 65,102,672 +0.20(+2.65%)
Jan 11, 2007 7.441 7.469 7.408 7.450 39,037,016 +0.01(+0.09%)
Jan 10, 2007 7.342 7.448 7.328 7.443 35,637,672 +0.03(+0.40%)
Jan 09, 2007 7.396 7.431 7.295 7.413 41,355,052 +0.05(+0.64%)
Jan 08, 2007 7.351 7.424 7.294 7.367 39,716,048 -0.01(-0.19%)
Jan 05, 2007 7.450 7.469 7.340 7.380 32,928,078 -0.09(-1.16%)
Jan 04, 2007 7.406 7.481 7.389 7.467 48,934,016 +0.07(+0.91%)
Jan 03, 2007 7.351 7.441 7.257 7.399 50,674,616 +0.06(+0.78%)
Dec 29, 2006 7.389 7.457 7.328 7.342 18,955,810 -0.06(-0.87%)
Dec 28, 2006 7.412 7.455 7.387 7.406 12,205,843 -0.02(-0.30%)
Dec 27, 2006 7.471 7.483 7.406 7.429 14,820,323 -0.01(-0.14%)
Dec 26, 2006 7.346 7.450 7.323 7.439 18,038,844 +0.08(+1.08%)
Dec 22, 2006 7.386 7.410 7.327 7.360 18,844,052 -0.05(-0.70%)
Dec 21, 2006 7.405 7.457 7.340 7.412 29,977,584 +0.02(+0.21%)
Dec 20, 2006 7.426 7.469 7.394 7.396 30,265,200 -0.03(-0.44%)
Dec 19, 2006 7.462 7.478 7.429 7.429 39,730,032 -0.05(-0.67%)
Dec 18, 2006 7.465 7.495 7.424 7.479 46,796,524 +0.03(+0.40%)
Dec 15, 2006 7.426 7.500 7.422 7.450 63,916,168 +0.01(+0.16%)
Dec 14, 2006 7.439 7.464 7.422 7.438 36,354,124 +0.00(+0.05%)
Dec 13, 2006 7.523 7.530 7.396 7.434 35,825,684 -0.04(-0.51%)
Dec 12, 2006 7.432 7.498 7.429 7.472 43,309,052 +0.07(+0.91%)
Dec 11, 2006 7.280 7.467 7.280 7.405 36,602,816 +0.10(+1.38%)
Dec 08, 2006 7.223 7.337 7.216 7.304 28,984,682 +0.06(+0.89%)
Dec 07, 2006 7.299 7.347 7.236 7.240 28,628,034 -0.03(-0.36%)
Dec 06, 2006 7.256 7.302 7.235 7.266 31,608,216 +0.01(+0.14%)
Dec 05, 2006 7.120 7.332 7.110 7.256 55,878,028 +0.17(+2.45%)
Dec 04, 2006 7.066 7.105 7.049 7.082 28,740,826 +0.04(+0.54%)
Dec 01, 2006 7.024 7.072 6.981 7.044 39,841,232 +0.03(+0.37%)
Nov 30, 2006 6.942 7.073 6.907 7.018 46,785,912 +0.03(+0.47%)
Nov 29, 2006 6.909 7.014 6.855 6.985 30,923,768 +0.06(+0.90%)
Nov 28, 2006 6.811 6.961 6.792 6.923 31,039,892 +0.08(+1.17%)
Nov 27, 2006 6.865 6.888 6.801 6.843 36,393,440 -0.05(-0.75%)
Nov 24, 2006 6.820 6.942 6.787 6.895 14,963,348 +0.02(+0.25%)
Nov 22, 2006 7.034 7.060 6.818 6.877 38,822,736 -0.18(-2.53%)
Nov 21, 2006 7.086 7.108 7.040 7.056 22,847,396 -0.02(-0.27%)
Nov 20, 2006 6.968 7.087 6.954 7.075 35,000,132 +0.09(+1.24%)
Nov 17, 2006 6.975 7.027 6.971 6.988 43,000,552 -0.01(-0.20%)
Nov 16, 2006 7.021 7.073 6.994 7.002 22,112,548 +0.02(+0.25%)
Nov 15, 2006 7.016 7.058 6.978 6.985 26,522,156 -0.05(-0.71%)
Nov 14, 2006 6.976 7.047 6.891 7.035 42,824,808 +0.02(+0.27%)
Nov 13, 2006 6.994 7.091 6.959 7.016 30,844,276 +0.02(+0.35%)
Nov 10, 2006 7.076 7.112 6.973 6.992 25,962,124 -0.06(-0.89%)
Nov 09, 2006 7.073 7.096 7.037 7.054 44,846,228 -0.03(-0.44%)
Nov 08, 2006 7.049 7.113 7.001 7.086 52,304,916 +0.04(+0.52%)
Nov 07, 2006 7.042 7.146 7.025 7.049 68,227,216 -0.04(-0.51%)
Nov 06, 2006 6.985 7.092 6.961 7.086 39,211,200 +0.14(+2.07%)
Nov 03, 2006 6.969 6.992 6.831 6.942 25,974,466 -0.02(-0.27%)
Nov 02, 2006 6.900 6.966 6.864 6.961 34,042,064 +0.05(+0.70%)
Nov 01, 2006 7.079 7.112 6.900 6.912 56,852,596 -0.14(-2.02%)
Oct 31, 2006 7.033 7.068 6.957 7.054 45,102,240 +0.07(+0.94%)
Oct 30, 2006 6.947 6.995 6.886 6.988 39,525,920 +0.05(+0.67%)
Oct 27, 2006 6.924 6.950 6.862 6.942 51,779,848 +0.00(+0.05%)
Oct 26, 2006 6.994 7.027 6.827 6.938 98,360,184 +0.22(+3.20%)
Oct 25, 2006 6.744 6.785 6.695 6.723 32,935,358 -0.04(-0.64%)
Oct 24, 2006 6.673 6.785 6.621 6.766 41,271,168 +0.10(+1.43%)
Oct 23, 2006 6.607 6.763 6.576 6.671 49,879,536 +0.08(+1.26%)
Oct 20, 2006 6.614 6.622 6.518 6.588 35,212,136 -0.00(-0.05%)
Oct 19, 2006 6.588 6.645 6.537 6.591 30,753,696 -0.03(-0.52%)
Oct 18, 2006 6.647 6.678 6.595 6.626 30,854,326 +0.01(+0.10%)
Oct 17, 2006 6.591 6.648 6.563 6.619 24,672,334 -0.01(-0.13%)
Oct 16, 2006 6.655 6.685 6.598 6.628 25,690,504 -0.06(-0.86%)
Oct 13, 2006 6.629 6.702 6.612 6.685 38,130,220 +0.03(+0.42%)
Oct 12, 2006 6.565 6.714 6.518 6.657 62,675,588 +0.12(+1.83%)
Oct 11, 2006 6.536 6.602 6.494 6.537 46,021,652 +0.01(+0.13%)
Oct 10, 2006 6.520 6.548 6.437 6.529 42,730,564 -0.00(-0.05%)
Oct 09, 2006 6.426 6.537 6.414 6.532 26,620,894 +0.09(+1.43%)
Oct 06, 2006 6.366 6.470 6.289 6.440 28,972,328 +0.07(+1.14%)
Oct 05, 2006 6.454 6.461 6.341 6.367 44,147,640 -0.11(-1.77%)
Oct 04, 2006 6.392 6.492 6.369 6.482 54,457,824 +0.06(+0.92%)
Oct 03, 2006 6.329 6.458 6.307 6.423 38,092,504 +0.13(+2.04%)
Oct 02, 2006 6.428 6.459 6.293 6.295 34,532,736 -0.11(-1.65%)
Sep 29, 2006 6.329 6.444 6.322 6.400 36,540,400 +0.05(+0.85%)
Sep 28, 2006 6.326 6.366 6.288 6.347 31,819,306 +0.01(+0.19%)
Sep 27, 2006 6.260 6.359 6.246 6.334 39,308,972 +0.04(+0.69%)
Sep 26, 2006 6.288 6.321 6.263 6.291 54,337,792 -0.06(-0.87%)
Sep 25, 2006 6.140 6.380 6.118 6.347 70,155,904 +0.25(+4.19%)
Sep 22, 2006 6.125 6.140 6.033 6.092 33,285,766 -0.01(-0.23%)
Sep 21, 2006 6.071 6.147 6.067 6.106 41,678,684 +0.03(+0.43%)
Sep 20, 2006 6.003 6.104 5.989 6.080 48,200,620 +0.09(+1.56%)
Sep 19, 2006 5.960 5.993 5.920 5.986 19,176,136 +0.06(+0.97%)
Sep 18, 2006 5.953 5.970 5.906 5.929 20,302,100 -0.05(-0.81%)
Sep 15, 2006 5.986 6.017 5.923 5.977 61,920,236 +0.02(+0.26%)
Sep 14, 2006 5.988 6.022 5.908 5.962 28,988,514 -0.05(-0.84%)
Sep 13, 2006 6.033 6.064 5.993 6.012 33,781,180 -0.06(-1.00%)
Sep 12, 2006 6.024 6.080 5.967 6.073 33,350,292 +0.05(+0.84%)
Sep 11, 2006 6.031 6.052 5.946 6.022 33,483,288 -0.03(-0.52%)
Sep 08, 2006 6.057 6.076 6.024 6.053 17,293,808 -0.01(-0.17%)
Sep 07, 2006 5.998 6.144 5.998 6.064 33,611,508 +0.05(+0.78%)
Sep 06, 2006 6.062 6.067 5.982 6.017 27,719,102 -0.06(-1.00%)
Sep 05, 2006 6.093 6.156 6.059 6.078 28,335,128 -0.04(-0.62%)
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.