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

CBS Corp (NY: CBS )

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 (%)
Feb 26, 2010 11.64 11.79 11.48 11.52 8,056,863 -0.13(-1.14%)
Feb 25, 2010 11.42 11.70 11.19 11.66 14,349,059 -0.05(-0.45%)
Feb 24, 2010 11.61 11.77 11.52 11.71 6,425,951 +0.16(+1.38%)
Feb 23, 2010 11.84 11.93 11.50 11.55 11,988,299 -0.30(-2.54%)
Feb 22, 2010 12.28 12.41 11.82 11.85 14,233,165 -0.42(-3.40%)
Feb 19, 2010 11.64 12.42 11.61 12.27 23,794,400 +0.11(+0.88%)
Feb 18, 2010 11.90 12.22 11.81 12.16 12,861,821 +0.17(+1.40%)
Feb 17, 2010 11.87 12.10 11.83 11.99 9,099,314 +0.22(+1.88%)
Feb 16, 2010 11.65 11.80 11.52 11.77 6,917,217 +0.32(+2.79%)
Feb 12, 2010 11.40 11.45 11.45 11.45 11,050,586 +0.13(+1.18%)
Feb 11, 2010 11.21 11.52 11.05 11.32 9,628,031 +0.08(+0.71%)
Feb 10, 2010 11.54 11.58 10.94 11.24 10,015,949 -0.32(-2.76%)
Feb 09, 2010 11.51 11.71 11.27 11.56 10,773,005 +0.43(+3.82%)
Feb 08, 2010 11.49 11.52 11.07 11.13 14,888,686 -0.35(-3.09%)
Feb 05, 2010 11.55 11.66 11.02 11.49 14,471,229 -0.09(-0.77%)
Feb 04, 2010 11.86 12.04 11.50 11.58 18,960,996 -0.62(-5.09%)
Feb 03, 2010 11.82 12.29 11.79 12.20 17,505,056 +0.53(+4.56%)
Feb 02, 2010 11.80 11.87 11.45 11.66 21,804,626 +0.13(+1.15%)
Feb 01, 2010 11.53 11.79 11.38 11.53 10,188,253 +0.06(+0.54%)
Jan 29, 2010 11.77 11.90 11.40 11.47 10,674,637 -0.21(-1.82%)
Jan 28, 2010 11.91 11.94 11.31 11.68 11,906,262 -0.12(-0.98%)
Jan 27, 2010 11.74 11.94 11.45 11.80 8,570,244 +0.01(+0.07%)
Jan 26, 2010 11.70 11.94 11.63 11.79 11,722,085 -0.03(-0.23%)
Jan 25, 2010 12.02 12.02 11.65 11.82 7,243,387 +0.02(+0.15%)
Jan 22, 2010 11.65 12.16 11.61 11.80 17,288,820 +0.09(+0.76%)
Jan 21, 2010 12.05 12.35 11.69 11.71 11,984,239 -0.32(-2.66%)
Jan 20, 2010 12.14 12.23 11.81 12.03 11,436,711 +0.12(+0.97%)
Jan 19, 2010 11.77 12.04 11.67 11.91 6,973,864 +0.15(+1.28%)
Jan 15, 2010 12.21 11.76 11.76 11.76 16,171,054 -0.46(-3.77%)
Jan 14, 2010 12.37 12.47 12.20 12.22 7,722,552 -0.19(-1.50%)
Jan 13, 2010 12.14 12.47 11.98 12.41 7,926,409 +0.38(+3.17%)
Jan 12, 2010 12.32 12.36 11.88 12.03 9,175,224 -0.47(-3.76%)
Jan 11, 2010 12.53 12.61 12.29 12.50 6,754,281 -0.05(-0.42%)
Jan 08, 2010 12.41 12.82 12.31 12.55 7,590,125 +0.13(+1.07%)
Jan 07, 2010 12.22 12.64 12.05 12.42 10,146,340 +0.24(+1.97%)
Jan 06, 2010 12.43 12.63 12.13 12.18 16,420,889 -0.40(-3.17%)
Jan 05, 2010 12.58 12.76 12.46 12.58 6,133,732 -0.06(-0.49%)
Jan 04, 2010 12.61 12.77 12.40 12.64 7,565,334 +0.18(+1.42%)
Dec 31, 2009 12.65 12.46 12.46 12.46 4,802,446 -0.22(-1.75%)
Dec 30, 2009 12.59 12.69 12.43 12.68 5,186,144 -0.04(-0.35%)
Dec 29, 2009 12.33 12.78 12.33 12.73 8,053,509 +0.44(+3.61%)
Dec 28, 2009 12.31 12.36 12.20 12.29 4,599,821 -0.03(-0.22%)
Dec 24, 2009 12.40 12.48 12.29 12.31 1,438,568 -0.06(-0.50%)
Dec 23, 2009 12.39 12.44 12.04 12.37 6,521,529 +0.08(+0.65%)
Dec 22, 2009 12.43 12.43 12.21 12.29 4,936,435 -0.04(-0.29%)
Dec 21, 2009 12.47 12.59 12.29 12.33 8,545,403 +0.03(+0.22%)
Dec 18, 2009 12.37 12.37 12.05 12.30 11,751,768 +0.12(+0.95%)
Dec 17, 2009 12.45 12.70 12.19 12.19 9,963,492 -0.60(-4.72%)
Dec 16, 2009 12.60 12.92 12.56 12.79 11,090,205 +0.33(+2.63%)
Dec 15, 2009 12.16 12.68 12.05 12.46 11,113,264 +0.00(+0.00%)
Dec 14, 2009 12.46 12.53 12.35 12.46 7,335,217 -0.01(-0.07%)
Dec 11, 2009 12.33 12.50 12.25 12.47 10,191,756 +0.22(+1.81%)
Dec 10, 2009 12.29 12.45 12.21 12.25 10,324,647 +0.23(+1.92%)
Dec 09, 2009 12.27 12.32 11.86 12.02 10,791,233 -0.37(-3.01%)
Dec 08, 2009 12.13 12.64 12.01 12.39 16,497,126 +0.07(+0.58%)
Dec 07, 2009 11.79 12.44 11.79 12.32 18,419,092 +0.38(+3.19%)
Dec 04, 2009 11.62 11.98 11.35 11.94 14,870,465 +0.61(+5.40%)
Dec 03, 2009 11.53 11.74 11.28 11.33 11,413,877 -0.22(-1.92%)
Dec 02, 2009 11.61 11.72 11.47 11.55 5,689,035 -0.12(-0.99%)
Dec 01, 2009 11.58 11.84 11.45 11.66 8,055,783 +0.30(+2.65%)
Nov 30, 2009 11.56 11.65 11.16 11.36 9,896,754 -0.32(-2.73%)
Nov 27, 2009 11.41 11.91 11.20 11.68 4,246,546 -0.34(-2.80%)
Nov 25, 2009 11.72 12.03 11.66 12.02 13,615,139 +0.37(+3.20%)
Nov 24, 2009 11.28 11.66 11.26 11.65 11,322,057 +0.27(+2.42%)
Nov 23, 2009 11.75 11.84 11.30 11.37 6,515,524 -0.02(-0.16%)
Nov 20, 2009 11.60 11.66 11.30 11.39 8,988,290 -0.42(-3.53%)
Nov 19, 2009 11.98 12.05 11.66 11.81 5,654,811 -0.37(-3.06%)
Nov 18, 2009 12.28 12.32 11.95 12.18 7,832,194 -0.11(-0.87%)
Nov 17, 2009 12.21 12.31 11.91 12.29 8,892,658 +0.10(+0.80%)
Nov 16, 2009 11.62 12.24 11.59 12.19 15,111,263 +0.65(+5.61%)
Nov 13, 2009 11.48 11.64 11.30 11.54 10,466,026 +0.18(+1.56%)
Nov 12, 2009 11.66 11.80 11.27 11.36 13,553,201 -0.35(-3.03%)
Nov 11, 2009 11.82 11.84 11.47 11.72 12,729,114 +0.14(+1.23%)
Nov 10, 2009 11.73 11.93 11.52 11.58 12,795,997 -0.21(-1.81%)
Nov 09, 2009 11.47 11.86 11.38 11.79 8,970,996 +0.51(+4.48%)
Nov 06, 2009 11.11 11.43 10.79 11.28 22,771,374 +0.35(+3.16%)
Nov 05, 2009 10.66 11.39 10.66 10.94 19,246,044 +0.38(+3.61%)
Nov 04, 2009 10.73 11.15 10.52 10.56 15,073,525 -0.06(-0.58%)
Nov 03, 2009 10.67 10.75 10.27 10.62 12,706,554 -0.13(-1.24%)
Nov 02, 2009 10.52 10.75 10.31 10.75 16,452,769 +0.31(+2.97%)
Oct 30, 2009 10.96 11.27 10.27 10.44 14,935,885 -0.74(-6.59%)
Oct 29, 2009 10.59 11.36 10.49 11.18 16,338,426 +0.76(+7.33%)
Oct 28, 2009 10.88 11.00 10.11 10.41 26,127,260 -0.62(-5.63%)
Oct 27, 2009 11.37 11.53 10.90 11.03 12,314,865 -0.29(-2.58%)
Oct 26, 2009 11.65 12.17 11.25 11.33 14,144,225 -0.24(-2.07%)
Oct 23, 2009 11.72 11.74 11.52 11.57 10,556,681 -0.50(-4.12%)
Oct 22, 2009 11.77 12.09 11.52 12.06 9,033,884 +0.32(+2.72%)
Oct 21, 2009 12.20 12.45 11.70 11.74 12,629,382 -0.51(-4.20%)
Oct 20, 2009 12.15 12.45 12.12 12.26 12,467,655 +0.10(+0.80%)
Oct 19, 2009 11.61 12.21 11.53 12.16 12,045,660 +0.55(+4.74%)
Oct 16, 2009 11.55 11.89 11.35 11.61 15,704,744 -0.12(-1.06%)
Oct 15, 2009 10.82 11.91 10.80 11.74 44,643,612 +0.63(+5.67%)
Oct 14, 2009 10.55 11.20 10.47 11.11 34,109,748 +0.33(+3.05%)
Oct 13, 2009 10.78 10.94 10.77 10.78 7,570,844 +0.02(+0.16%)
Oct 12, 2009 10.96 11.03 10.63 10.76 7,065,700 -0.20(-1.86%)
Oct 09, 2009 11.02 11.18 10.88 10.96 9,330,235 -0.19(-1.67%)
Oct 08, 2009 10.97 11.27 10.80 11.15 11,146,170 +0.41(+3.80%)
Oct 07, 2009 10.73 10.97 10.58 10.74 15,141,278 -0.04(-0.41%)
Oct 06, 2009 10.51 10.88 10.51 10.79 10,761,139 +0.30(+2.88%)
Oct 05, 2009 10.19 10.54 10.16 10.48 12,707,871 +0.29(+2.87%)
Oct 02, 2009 10.09 10.41 10.01 10.19 17,441,072 -0.07(-0.69%)
Oct 01, 2009 10.63 10.64 10.17 10.26 17,168,030 -0.43(-3.98%)
Sep 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
Sep 01, 2009 9.110 9.394 8.729 8.764 10,515,398 -0.42(-4.54%)
Aug 31, 2009 9.376 9.527 9.128 9.181 9,617,677 -0.38(-3.99%)
Aug 28, 2009 9.855 9.962 9.491 9.562 9,892,982 -0.19(-1.91%)
Aug 27, 2009 9.607 9.828 9.323 9.749 9,875,377 +0.10(+1.01%)
Aug 26, 2009 9.802 9.899 9.500 9.651 11,160,693 -0.24(-2.42%)
Aug 25, 2009 9.864 9.962 9.687 9.891 11,550,807 +0.12(+1.27%)
Aug 24, 2009 9.527 9.908 9.518 9.766 10,194,128 +0.24(+2.51%)
Aug 21, 2009 9.491 9.700 9.363 9.527 8,978,023 +0.17(+1.80%)
Aug 20, 2009 9.270 9.456 9.181 9.358 9,285,736 +0.17(+1.83%)
Aug 19, 2009 8.604 9.296 8.489 9.190 14,324,284 +0.43(+4.96%)
Aug 18, 2009 8.817 9.004 8.737 8.755 10,161,424 +0.23(+2.70%)
Aug 17, 2009 8.640 8.906 8.489 8.525 16,744,149 -0.55(-6.06%)
Aug 14, 2009 9.261 9.261 8.848 9.075 9,613,403 -0.05(-0.58%)
Aug 13, 2009 9.092 9.412 8.995 9.128 15,566,911 -0.38(-4.01%)
Aug 12, 2009 9.358 9.785 9.270 9.509 15,699,095 +0.12(+1.23%)
Aug 11, 2009 9.740 9.775 9.279 9.394 16,988,430 -0.48(-4.85%)
Aug 10, 2009 9.287 10.33 9.154 9.873 26,773,472 +0.28(+2.96%)
Aug 07, 2009 8.480 9.962 8.480 9.589 56,027,956 +2.01(+26.58%)
Aug 06, 2009 7.904 8.108 7.504 7.575 13,722,008 -0.28(-3.61%)
Aug 05, 2009 7.948 7.975 7.567 7.859 17,019,374 +0.01(+0.11%)
Aug 04, 2009 7.655 8.001 7.558 7.851 13,246,344 -0.03(-0.41%)
Aug 03, 2009 7.221 8.116 7.203 7.883 19,563,186 +0.62(+8.51%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
Jul 01, 2009 6.165 6.298 6.103 6.156 5,083,383 +0.02(+0.29%)
Jun 30, 2009 6.342 6.458 6.023 6.138 9,563,149 -0.27(-4.16%)
Jun 29, 2009 6.147 6.493 6.138 6.404 7,008,958 +0.13(+2.12%)
Jun 26, 2009 6.360 6.387 5.934 6.271 14,504,369 -0.12(-1.94%)
Jun 25, 2009 6.227 6.422 6.165 6.396 9,221,549 +0.17(+2.71%)
Jun 24, 2009 6.156 6.484 6.041 6.227 10,338,336 +0.20(+3.39%)
Jun 23, 2009 6.076 6.165 5.917 6.023 11,479,028 -0.04(-0.73%)
Jun 22, 2009 6.422 6.440 6.067 6.067 8,301,309 -0.44(-6.81%)
Jun 19, 2009 6.644 6.768 6.440 6.511 8,866,309 -0.04(-0.54%)
Jun 18, 2009 6.493 6.644 6.369 6.546 7,728,583 +0.03(+0.41%)
Jun 17, 2009 6.546 6.679 6.378 6.520 7,889,129 -0.04(-0.54%)
Jun 16, 2009 6.963 7.008 6.555 6.555 10,000,746 -0.51(-7.22%)
Jun 15, 2009 7.079 7.185 6.866 7.065 8,759,817 -0.16(-2.15%)
Jun 12, 2009 7.158 7.229 6.883 7.221 8,784,946 -0.02(-0.25%)
Jun 11, 2009 7.070 7.380 6.954 7.238 21,289,794 -0.15(-2.04%)
Jun 10, 2009 7.753 7.841 7.309 7.389 12,487,289 -0.31(-4.03%)
Jun 09, 2009 7.691 7.744 7.389 7.700 9,330,962 +0.00(+0.00%)
Jun 08, 2009 7.469 7.797 7.354 7.700 9,912,268 -0.09(-1.14%)
Jun 05, 2009 8.054 8.090 7.620 7.788 14,209,523 -0.12(-1.57%)
Jun 04, 2009 7.886 8.116 7.726 7.912 15,631,890 +0.13(+1.71%)
Jun 03, 2009 7.708 7.833 7.371 7.779 20,050,862 +0.11(+1.39%)
Jun 02, 2009 7.708 7.708 7.309 7.673 14,633,462 -0.08(-1.03%)
Jun 01, 2009 6.662 7.788 6.662 7.753 24,073,724 +1.21(+18.43%)
May 29, 2009 6.600 6.600 6.316 6.546 12,897,271 +0.35(+5.58%)
May 28, 2009 6.325 6.334 6.005 6.200 10,252,118 +0.01(+0.14%)
May 27, 2009 6.369 6.538 6.183 6.192 9,845,010 -0.19(-2.92%)
May 26, 2009 6.209 6.467 6.059 6.378 8,864,266 +0.16(+2.57%)
May 22, 2009 6.245 6.396 6.014 6.218 8,669,641 +0.08(+1.30%)
May 21, 2009 6.334 6.387 6.014 6.138 13,377,584 -0.32(-4.95%)
May 20, 2009 6.475 6.839 6.342 6.458 14,001,891 +0.05(+0.83%)
May 19, 2009 6.431 6.591 6.200 6.404 14,814,690 -0.09(-1.37%)
May 18, 2009 6.023 6.546 5.996 6.493 14,192,410 +0.55(+9.25%)
May 15, 2009 6.032 6.484 5.917 5.943 17,403,228 -0.12(-2.05%)
May 14, 2009 5.792 6.201 5.739 6.067 14,602,958 +0.28(+4.91%)
May 13, 2009 5.970 5.988 5.606 5.784 20,060,616 -0.47(-7.52%)
May 12, 2009 6.857 6.857 5.792 6.254 25,726,654 -0.51(-7.48%)
May 11, 2009 7.203 7.283 6.715 6.759 15,743,477 -0.82(-10.88%)
May 08, 2009 6.954 7.802 6.617 7.584 27,836,514 +0.63(+9.06%)
May 07, 2009 7.327 7.655 6.857 6.954 22,891,252 -0.12(-1.75%)
May 06, 2009 6.520 7.274 6.520 7.079 21,676,996 +0.58(+8.87%)
May 05, 2009 6.378 6.653 6.307 6.502 15,113,445 +0.12(+1.81%)
May 04, 2009 6.404 6.546 6.271 6.387 10,706,120 +0.01(+0.14%)
May 01, 2009 6.280 6.555 6.076 6.378 10,859,959 +0.13(+2.13%)
Apr 30, 2009 5.863 6.786 5.748 6.245 22,086,622 +0.61(+10.87%)
Apr 29, 2009 5.260 5.739 5.216 5.633 12,866,257 +0.43(+8.36%)
Apr 28, 2009 5.251 5.340 5.136 5.198 9,470,357 -0.13(-2.50%)
Apr 27, 2009 5.429 5.535 5.269 5.331 11,266,916 -0.19(-3.38%)
Apr 24, 2009 5.225 5.564 5.154 5.517 10,168,287 +0.37(+7.24%)
Apr 23, 2009 5.322 5.340 5.012 5.145 10,013,036 -0.11(-2.03%)
Apr 22, 2009 5.251 5.535 5.021 5.251 12,817,146 -0.23(-4.21%)
Apr 21, 2009 5.101 5.597 5.012 5.482 12,386,838 +0.38(+7.48%)
Apr 20, 2009 5.766 5.766 4.976 5.101 20,534,318 -0.84(-14.18%)
Apr 17, 2009 4.959 6.067 4.834 5.943 32,986,176 +0.98(+19.86%)
Apr 16, 2009 4.799 5.065 4.701 4.959 7,364,575 +0.22(+4.68%)
Apr 15, 2009 4.542 4.746 4.471 4.737 5,979,164 +0.15(+3.29%)
Apr 14, 2009 4.799 4.923 4.462 4.586 13,025,635 -0.27(-5.48%)
Apr 13, 2009 4.701 4.914 4.613 4.852 6,769,113 +0.10(+2.05%)
Apr 09, 2009 4.630 5.012 4.568 4.755 15,943,908 +0.29(+6.56%)
Apr 08, 2009 4.302 4.542 3.992 4.462 12,792,198 +0.16(+3.71%)
Apr 07, 2009 4.240 4.426 4.160 4.302 8,684,170 -0.04(-0.82%)
Apr 06, 2009 4.258 4.418 4.187 4.338 10,382,065 +0.04(+0.82%)
Apr 03, 2009 4.196 4.497 4.001 4.302 15,496,107 +0.16(+3.85%)
Apr 02, 2009 3.566 4.178 3.548 4.143 21,608,730 +0.70(+20.36%)
Apr 01, 2009 3.353 3.459 3.238 3.442 9,309,311 +0.04(+1.04%)
Mar 31, 2009 3.415 3.504 3.238 3.406 10,601,244 +0.04(+1.32%)
Mar 30, 2009 3.726 3.965 3.335 3.362 18,261,278 -0.82(-19.53%)
Mar 26, 2009 3.956 4.249 3.947 4.178 11,802,214 +0.28(+7.29%)
Mar 25, 2009 4.080 4.258 3.752 3.894 11,304,592 -0.07(-1.79%)
Mar 24, 2009 3.859 4.293 3.841 3.965 13,171,958 +0.04(+1.13%)
Mar 23, 2009 3.805 3.930 3.752 3.921 10,498,232 +0.33(+9.14%)
Mar 20, 2009 3.841 3.850 3.331 3.593 14,008,928 -0.27(-6.90%)
Mar 19, 2009 3.983 3.983 3.770 3.859 11,053,674 +0.01(+0.31%)
Mar 18, 2009 3.655 4.063 3.557 3.847 18,499,516 +0.17(+4.49%)
Mar 17, 2009 3.548 3.699 3.424 3.681 12,665,058 +0.28(+8.36%)
Mar 16, 2009 3.548 3.664 3.380 3.397 10,932,336 -0.04(-1.29%)
Mar 13, 2009 3.593 3.628 3.335 3.442 0 -0.12(-3.48%)
Mar 12, 2009 3.326 3.610 3.127 3.566 19,195,444 +0.24(+7.20%)
Mar 11, 2009 3.193 3.486 3.025 3.326 14,828,524 +0.18(+5.63%)
Mar 10, 2009 2.812 3.309 2.732 3.149 25,345,342 +0.41(+14.89%)
Mar 09, 2009 2.998 2.998 2.714 2.741 11,014,741 -0.24(-8.04%)
Mar 06, 2009 3.149 3.149 2.883 2.980 0 -0.06(-2.04%)
Mar 05, 2009 3.300 3.326 2.936 3.043 18,689,480 -0.37(-10.91%)
Mar 04, 2009 3.415 3.592 3.211 3.415 24,990,112 -0.12(-3.39%)
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.