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

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 23.11 24.02 23.00 23.75 974,143 +0.67(+2.90%)
Dec 30, 2008 22.46 23.10 22.22 23.08 1,279,626 +0.75(+3.37%)
Dec 29, 2008 22.64 22.82 21.89 22.33 1,086,835 -0.47(-2.07%)
Dec 26, 2008 22.81 22.91 22.42 22.80 0 +0.12(+0.52%)
Dec 24, 2008 22.16 22.77 22.03 22.68 448,652 +0.73(+3.32%)
Dec 23, 2008 22.27 22.76 21.78 21.95 968,210 -0.18(-0.80%)
Dec 22, 2008 22.50 22.69 21.69 22.13 942,242 -0.55(-2.44%)
Dec 19, 2008 22.48 23.45 22.40 22.68 2,476,369 +0.49(+2.19%)
Dec 18, 2008 23.03 23.10 21.79 22.19 1,465,400 -0.90(-3.89%)
Dec 17, 2008 22.28 23.41 22.26 23.09 1,748,109 +0.35(+1.56%)
Dec 16, 2008 21.64 22.77 20.92 22.74 2,300,999 +1.83(+8.77%)
Dec 15, 2008 21.39 21.88 20.62 20.90 1,350,699 -0.49(-2.31%)
Dec 12, 2008 20.42 21.46 20.15 21.40 0 +0.49(+2.33%)
Dec 11, 2008 21.89 22.21 20.71 20.91 1,024,406 -1.14(-5.18%)
Dec 10, 2008 22.02 22.72 21.60 22.05 1,205,179 +0.13(+0.60%)
Dec 09, 2008 21.57 22.44 20.78 21.92 2,864,826 +0.41(+1.88%)
Dec 08, 2008 21.63 22.30 21.26 21.52 2,816,366 +0.44(+2.10%)
Dec 05, 2008 19.97 21.12 19.18 21.07 0 +0.69(+3.40%)
Dec 04, 2008 21.83 21.93 19.93 20.38 1,581,291 -1.25(-5.79%)
Dec 03, 2008 20.20 21.72 20.01 21.63 2,073,220 +0.75(+3.60%)
Dec 02, 2008 20.36 21.24 20.06 20.88 2,875,101 +0.87(+4.34%)
Dec 01, 2008 22.27 22.27 20.01 20.01 2,399,532 -2.93(-12.78%)
Nov 28, 2008 22.92 23.20 22.52 22.94 1,269,996 -0.35(-1.52%)
Nov 26, 2008 20.54 23.43 20.28 23.30 2,413,787 +2.04(+9.60%)
Nov 25, 2008 20.06 21.39 19.82 21.26 2,556,200 +1.13(+5.60%)
Nov 24, 2008 18.87 20.67 18.41 20.13 2,645,232 +1.61(+8.71%)
Nov 21, 2008 17.77 18.60 16.90 18.52 3,321,931 +1.22(+7.07%)
Nov 20, 2008 18.08 19.46 17.16 17.29 2,702,109 -1.25(-6.75%)
Nov 19, 2008 19.48 19.67 18.53 18.55 2,874,355 -0.80(-4.15%)
Nov 18, 2008 18.63 19.36 18.46 19.35 2,776,057 +0.49(+2.62%)
Nov 17, 2008 19.20 19.49 18.46 18.86 1,619,488 -0.35(-1.84%)
Nov 14, 2008 19.86 20.48 18.97 19.21 0 -1.17(-5.75%)
Nov 13, 2008 19.15 20.38 18.08 20.38 3,330,862 +1.33(+6.96%)
Nov 12, 2008 18.84 20.06 18.22 19.06 3,254,607 -0.06(-0.31%)
Nov 11, 2008 18.65 20.50 17.97 19.11 3,771,107 +0.79(+4.30%)
Nov 10, 2008 19.04 19.63 17.99 18.33 1,751,441 -0.46(-2.43%)
Nov 07, 2008 18.39 18.95 18.11 18.78 0 +0.63(+3.45%)
Nov 06, 2008 20.45 20.54 18.06 18.16 2,970,816 -2.25(-11.04%)
Nov 05, 2008 21.66 22.25 20.34 20.41 2,925,747 -1.58(-7.20%)
Nov 04, 2008 21.29 22.34 21.29 21.99 2,004,107 +1.22(+5.85%)
Nov 03, 2008 20.26 20.97 20.20 20.78 1,694,434 +0.40(+1.95%)
Oct 31, 2008 19.94 20.73 19.48 20.38 1,742,163 +0.56(+2.82%)
Oct 30, 2008 19.95 20.44 19.17 19.82 1,841,333 +0.60(+3.14%)
Oct 29, 2008 18.92 20.37 18.53 19.22 2,567,133 +0.28(+1.48%)
Oct 28, 2008 17.26 18.94 16.48 18.94 2,282,107 +2.27(+13.61%)
Oct 27, 2008 16.34 17.47 16.34 16.67 2,012,842 -0.18(-1.05%)
Oct 24, 2008 16.18 17.16 15.84 16.85 1,915,199 -0.63(-3.58%)
Oct 23, 2008 18.23 18.76 16.57 17.47 3,488,851 -0.94(-5.12%)
Oct 22, 2008 19.43 19.99 17.77 18.41 2,003,503 -1.58(-7.89%)
Oct 21, 2008 20.47 20.75 19.78 19.99 1,438,605 -0.80(-3.86%)
Oct 20, 2008 20.52 21.05 19.92 20.79 1,677,691 +0.54(+2.65%)
Oct 17, 2008 19.57 21.29 19.22 20.26 0 +0.16(+0.81%)
Oct 16, 2008 19.11 20.15 18.06 20.09 2,581,107 +0.68(+3.49%)
Oct 15, 2008 21.11 21.41 19.35 19.42 2,387,021 -2.32(-10.67%)
Oct 14, 2008 22.96 23.30 21.01 21.74 3,330,148 -0.32(-1.47%)
Oct 13, 2008 19.74 22.06 19.17 22.06 4,919,376 +3.12(+16.49%)
Oct 10, 2008 19.48 20.21 17.60 18.94 0 -1.13(-5.65%)
Oct 09, 2008 21.92 22.12 20.07 20.07 4,275,854 -1.47(-6.84%)
Oct 08, 2008 21.85 22.49 20.92 21.55 5,252,954 -0.60(-2.73%)
Oct 07, 2008 24.24 24.24 22.12 22.15 4,179,965 -1.59(-6.70%)
Oct 06, 2008 23.57 24.03 22.28 23.74 3,313,890 -0.40(-1.65%)
Oct 03, 2008 25.30 25.92 24.07 24.14 0 -0.68(-2.73%)
Oct 02, 2008 26.94 26.94 24.76 24.82 2,975,189 -2.21(-8.18%)
Oct 01, 2008 27.22 27.41 26.67 27.03 2,715,053 -0.48(-1.74%)
Sep 30, 2008 26.03 27.55 25.89 27.50 2,406,390 +1.73(+6.72%)
Sep 29, 2008 27.04 27.04 25.09 25.77 3,550,971 -1.69(-6.17%)
Sep 26, 2008 27.24 27.61 26.77 27.47 0 -0.29(-1.04%)
Sep 25, 2008 27.39 27.88 26.85 27.75 1,666,071 +0.73(+2.70%)
Sep 24, 2008 27.81 28.08 26.85 27.03 2,467,211 -0.61(-2.21%)
Sep 23, 2008 27.98 28.34 27.35 27.64 2,404,530 -0.30(-1.08%)
Sep 22, 2008 28.57 28.89 27.85 27.94 2,939,714 -0.90(-3.12%)
Sep 19, 2008 27.26 29.74 26.21 28.84 0 +2.12(+7.94%)
Sep 18, 2008 26.47 27.28 24.18 26.72 5,138,418 +0.21(+0.81%)
Sep 17, 2008 28.26 28.26 26.50 26.50 4,121,320 -2.08(-7.29%)
Sep 16, 2008 28.47 28.70 27.68 28.59 3,844,277 -0.44(-1.52%)
Sep 15, 2008 29.98 30.00 28.96 29.03 1,915,347 -1.72(-5.58%)
Sep 12, 2008 30.91 31.11 30.37 30.74 0 -0.43(-1.39%)
Sep 11, 2008 30.68 31.22 30.04 31.18 2,236,315 +0.18(+0.57%)
Sep 10, 2008 30.94 31.47 30.81 31.00 2,401,230 +0.15(+0.48%)
Sep 09, 2008 32.68 32.79 30.86 30.86 2,483,258 -1.75(-5.35%)
Sep 08, 2008 32.73 33.23 31.95 32.60 1,908,748 +0.57(+1.79%)
Sep 05, 2008 31.84 32.30 31.39 32.03 0 -0.23(-0.71%)
Sep 04, 2008 33.68 33.70 32.25 32.25 1,601,900 -1.77(-5.20%)
Sep 03, 2008 34.99 34.99 33.81 34.02 1,431,372 -0.70(-2.02%)
Sep 02, 2008 35.19 36.03 34.56 34.72 985,927 -0.05(-0.15%)
Aug 29, 2008 34.88 35.44 34.75 34.77 0 -0.48(-1.36%)
Aug 28, 2008 35.08 35.50 34.70 35.25 1,509,762 +0.74(+2.16%)
Aug 27, 2008 34.44 34.80 34.20 34.51 1,447,530 +0.02(+0.06%)
Aug 26, 2008 34.85 34.85 34.06 34.49 1,157,024 -0.04(-0.11%)
Aug 25, 2008 34.89 35.26 34.48 34.52 1,249,943 -0.91(-2.58%)
Aug 22, 2008 35.57 35.67 34.87 35.44 0 +0.42(+1.20%)
Aug 21, 2008 34.61 35.18 34.21 35.02 1,744,764 +0.18(+0.53%)
Aug 20, 2008 35.25 35.25 34.52 34.83 1,483,723 -0.13(-0.38%)
Aug 19, 2008 35.36 35.63 34.58 34.97 1,233,718 -0.64(-1.80%)
Aug 18, 2008 36.77 36.77 35.33 35.61 1,123,279 -0.70(-1.93%)
Aug 15, 2008 35.05 36.42 35.05 36.31 0 +0.61(+1.71%)
Aug 14, 2008 35.45 36.15 35.31 35.69 1,002,545 -0.24(-0.68%)
Aug 13, 2008 35.25 36.14 35.22 35.94 2,271,609 +0.07(+0.18%)
Aug 12, 2008 35.51 36.35 35.06 35.87 2,340,178 +0.71(+2.03%)
Aug 11, 2008 34.52 35.44 33.93 35.16 1,420,284 +0.64(+1.86%)
Aug 08, 2008 33.03 34.77 33.03 34.52 2,607,372 +1.27(+3.83%)
Aug 07, 2008 33.29 33.80 32.92 33.24 1,864,147 -0.53(-1.57%)
Aug 06, 2008 33.48 33.89 33.13 33.77 1,615,994 +0.07(+0.22%)
Aug 05, 2008 32.13 33.72 32.13 33.70 2,112,641 +1.40(+4.33%)
Aug 04, 2008 32.48 32.76 32.22 32.30 1,503,305 +0.02(+0.07%)
Aug 01, 2008 32.65 33.31 31.97 32.28 1,520,774 -0.51(-1.55%)
Jul 31, 2008 33.46 33.65 32.68 32.79 1,659,553 -0.67(-2.00%)
Jul 30, 2008 32.81 33.68 32.81 33.46 1,054,130 +0.38(+1.14%)
Jul 29, 2008 32.29 33.19 31.98 33.08 1,410,918 +0.99(+3.08%)
Jul 28, 2008 31.57 32.77 31.57 32.09 2,061,941 -0.11(-0.34%)
Jul 25, 2008 32.07 32.33 31.38 32.20 1,942,926 +0.39(+1.23%)
Jul 24, 2008 33.01 33.15 31.56 31.81 2,617,280 -1.41(-4.24%)
Jul 23, 2008 33.15 34.03 32.91 33.22 2,401,428 -0.07(-0.20%)
Jul 22, 2008 34.25 34.25 32.62 33.29 3,375,643 +1.15(+3.58%)
Jul 21, 2008 32.06 32.54 31.83 32.14 3,243,549 +0.00(+0.00%)
Jul 18, 2008 32.68 32.68 31.90 32.14 2,262,463 -0.43(-1.33%)
Jul 17, 2008 31.70 32.97 31.53 32.57 4,631,674 +1.10(+3.49%)
Jul 16, 2008 30.59 31.47 30.23 31.47 3,268,440 +0.88(+2.86%)
Jul 15, 2008 30.39 31.12 29.89 30.60 3,663,513 -0.17(-0.55%)
Jul 14, 2008 31.11 31.29 30.38 30.77 2,575,921 +0.09(+0.29%)
Jul 11, 2008 30.79 31.16 30.30 30.68 3,240,106 -0.60(-1.93%)
Jul 10, 2008 31.14 31.50 30.64 31.28 2,502,031 +0.35(+1.12%)
Jul 09, 2008 31.84 32.28 30.77 30.94 2,184,427 -0.90(-2.82%)
Jul 08, 2008 31.31 31.94 30.93 31.84 3,077,129 +0.26(+0.82%)
Jul 07, 2008 31.64 32.31 31.07 31.58 2,236,447 -0.07(-0.23%)
Jul 04, 2008 31.50 32.07 31.23 31.65 1,305,814 +0.00(+0.00%)
Jul 03, 2008 31.50 32.07 31.23 31.65 1,305,814 +0.48(+1.54%)
Jul 02, 2008 32.17 32.17 31.16 31.17 3,419,231 -0.80(-2.49%)
Jul 01, 2008 31.97 32.41 31.47 31.97 3,697,358 -0.24(-0.75%)
Jun 30, 2008 31.49 32.37 31.49 32.21 3,406,286 -0.14(-0.43%)
Jun 27, 2008 31.70 32.35 31.56 32.35 5,090,660 +0.74(+2.35%)
Jun 26, 2008 33.27 33.40 31.56 31.61 5,545,233 -2.11(-6.25%)
Jun 25, 2008 35.28 35.36 33.07 33.71 10,369,066 -4.73(-12.30%)
Jun 24, 2008 38.92 38.98 38.08 38.44 1,284,148 -0.50(-1.29%)
Jun 23, 2008 38.88 39.05 38.55 38.94 1,304,257 +0.15(+0.38%)
Jun 20, 2008 39.35 39.42 38.57 38.80 2,250,391 -0.71(-1.81%)
Jun 19, 2008 39.44 39.72 39.08 39.51 2,226,854 -0.10(-0.24%)
Jun 18, 2008 39.70 40.29 39.61 39.61 1,828,284 -0.62(-1.54%)
Jun 17, 2008 41.34 41.34 40.22 40.22 1,547,467 -0.75(-1.83%)
Jun 16, 2008 39.71 41.27 39.47 40.98 2,709,135 +1.08(+2.71%)
Jun 13, 2008 38.99 39.91 38.99 39.89 1,432,386 +1.27(+3.30%)
Jun 12, 2008 39.03 39.49 38.38 38.62 2,570,534 -0.08(-0.21%)
Jun 11, 2008 39.57 39.75 38.67 38.70 1,770,396 -1.10(-2.78%)
Jun 10, 2008 39.78 40.28 39.36 39.80 1,572,689 +0.18(+0.45%)
Jun 09, 2008 39.86 40.09 39.23 39.63 2,274,361 -0.07(-0.19%)
Jun 06, 2008 41.33 41.43 39.70 39.70 2,583,518 -2.22(-5.31%)
Jun 05, 2008 40.99 41.93 40.88 41.93 2,079,916 +1.01(+2.47%)
Jun 04, 2008 41.11 41.36 40.70 40.92 2,681,297 -0.23(-0.55%)
Jun 03, 2008 42.06 42.24 40.81 41.15 3,107,427 -0.88(-2.09%)
Jun 02, 2008 42.79 42.95 41.71 42.02 2,453,803 -1.10(-2.56%)
May 30, 2008 42.49 43.31 42.49 43.13 1,117,234 +0.35(+0.81%)
May 29, 2008 42.79 42.96 42.23 42.78 1,480,756 -0.04(-0.09%)
May 28, 2008 42.70 43.06 42.50 42.82 1,616,937 +0.52(+1.24%)
May 27, 2008 42.17 42.35 41.61 42.29 1,259,529 +0.05(+0.12%)
May 26, 2008 42.43 42.57 41.85 42.24 0 +0.00(+0.00%)
May 23, 2008 42.43 42.57 41.85 42.24 2,577,864 -0.42(-0.98%)
May 22, 2008 42.40 43.19 42.32 42.66 2,327,344 +0.38(+0.91%)
May 21, 2008 42.80 43.34 42.05 42.28 2,198,933 -0.41(-0.95%)
May 20, 2008 42.57 42.97 42.28 42.68 3,703,693 +0.09(+0.21%)
May 19, 2008 42.15 43.10 42.15 42.60 2,228,987 +0.35(+0.82%)
May 16, 2008 42.27 42.68 41.80 42.25 1,957,234 +0.05(+0.12%)
May 15, 2008 41.61 42.20 41.17 42.20 1,850,391 +0.87(+2.10%)
May 14, 2008 40.87 41.79 40.77 41.33 1,721,762 +0.56(+1.37%)
May 13, 2008 40.87 41.03 40.29 40.77 3,682,830 -0.07(-0.16%)
May 12, 2008 39.79 41.06 39.71 40.84 1,937,719 +0.98(+2.46%)
May 09, 2008 39.66 40.06 39.56 39.86 1,545,624 -0.25(-0.62%)
May 08, 2008 40.17 40.58 39.75 40.11 2,448,816 +0.01(+0.02%)
May 07, 2008 40.76 41.34 40.05 40.10 2,951,706 -0.99(-2.40%)
May 06, 2008 40.93 41.71 40.28 41.09 2,738,395 +0.14(+0.34%)
May 05, 2008 41.34 41.73 40.73 40.95 3,468,080 -0.90(-2.15%)
May 02, 2008 41.63 42.38 41.15 41.85 2,516,544 +0.69(+1.68%)
May 01, 2008 40.06 41.34 39.92 41.15 2,894,911 +1.21(+3.02%)
Apr 30, 2008 40.74 41.25 39.85 39.94 2,832,204 -0.51(-1.26%)
Apr 29, 2008 40.60 40.90 40.31 40.45 1,394,617 -0.28(-0.69%)
Apr 28, 2008 41.15 41.15 40.29 40.73 2,478,619 -0.54(-1.30%)
Apr 25, 2008 41.54 41.85 40.41 41.27 2,204,026 -0.18(-0.43%)
Apr 24, 2008 40.75 41.83 40.59 41.45 2,832,196 +0.73(+1.79%)
Apr 23, 2008 42.80 43.36 39.97 40.72 5,566,439 -4.21(-9.36%)
Apr 22, 2008 44.55 45.20 44.32 44.92 1,770,884 +0.22(+0.49%)
Apr 21, 2008 45.03 45.06 44.53 44.70 2,008,365 -0.49(-1.08%)
Apr 18, 2008 44.35 45.29 43.98 45.19 1,682,755 +1.65(+3.79%)
Apr 17, 2008 43.35 43.82 43.17 43.54 1,874,163 -0.01(-0.03%)
Apr 16, 2008 42.10 43.68 42.00 43.55 1,840,817 +1.74(+4.16%)
Apr 15, 2008 41.73 42.07 41.40 41.82 794,707 +0.12(+0.28%)
Apr 14, 2008 41.59 42.10 41.56 41.70 804,115 -0.18(-0.44%)
Apr 11, 2008 42.35 42.49 41.72 41.88 1,488,629 -0.99(-2.30%)
Apr 10, 2008 42.53 43.18 41.93 42.87 1,821,793 +0.35(+0.83%)
Apr 09, 2008 43.46 43.65 42.36 42.52 1,509,682 -1.05(-2.42%)
Apr 08, 2008 43.39 43.67 43.08 43.57 1,081,286 -0.19(-0.44%)
Apr 07, 2008 44.49 44.67 43.58 43.76 1,213,182 -0.45(-1.02%)
Apr 04, 2008 43.66 44.50 43.43 44.21 1,643,132 +0.72(+1.66%)
Apr 03, 2008 43.75 43.90 43.16 43.49 1,551,800 -0.52(-1.19%)
Apr 02, 2008 43.93 44.45 43.62 44.01 1,769,268 +0.04(+0.08%)
Apr 01, 2008 43.05 43.99 42.85 43.97 1,988,277 +1.68(+3.97%)
Mar 31, 2008 42.08 42.52 41.84 42.29 2,133,971 +0.29(+0.68%)
Mar 28, 2008 41.99 42.68 41.72 42.01 2,716,155 +0.17(+0.40%)
Mar 27, 2008 41.68 42.44 41.30 41.84 2,592,875 +0.43(+1.05%)
Mar 26, 2008 41.91 41.96 41.23 41.40 2,210,148 -0.67(-1.59%)
Mar 25, 2008 41.45 42.35 41.22 42.07 1,902,527 +0.55(+1.33%)
Mar 24, 2008 40.34 41.76 40.21 41.52 2,065,158 +1.43(+3.56%)
Mar 21, 2008 39.14 40.24 39.14 40.09 2,038,747 +0.00(+0.00%)
Mar 20, 2008 39.14 40.24 39.14 40.09 2,038,747 +0.43(+1.08%)
Mar 19, 2008 41.19 41.19 39.59 39.66 2,305,720 -1.08(-2.64%)
Mar 18, 2008 39.61 40.74 39.11 40.74 2,079,390 +1.64(+4.20%)
Mar 17, 2008 38.12 39.55 37.82 39.10 2,159,520 +0.32(+0.82%)
Mar 14, 2008 39.68 39.92 38.15 38.78 1,586,435 -0.80(-2.03%)
Mar 13, 2008 39.13 39.75 38.41 39.58 1,679,814 -0.18(-0.44%)
Mar 12, 2008 39.43 40.58 39.19 39.76 2,069,534 +0.34(+0.86%)
Mar 11, 2008 38.90 39.42 38.19 39.42 2,645,993 +1.30(+3.42%)
Mar 10, 2008 38.33 38.77 37.89 38.12 2,850,714 -0.21(-0.56%)
Mar 07, 2008 38.71 39.26 38.02 38.33 1,927,976 -0.70(-1.79%)
Mar 06, 2008 39.92 40.01 39.01 39.03 1,929,256 -0.91(-2.29%)
Mar 05, 2008 39.80 40.58 39.58 39.94 1,974,729 +0.41(+1.02%)
Mar 04, 2008 39.79 39.97 38.97 39.54 3,083,079 -0.65(-1.61%)
Mar 03, 2008 40.06 40.54 39.76 40.19 1,931,261 -0.11(-0.27%)
Feb 29, 2008 41.62 41.79 40.17 40.30 2,130,237 -1.72(-4.09%)
Feb 28, 2008 42.73 43.00 41.92 42.01 1,915,556 -1.04(-2.41%)
Feb 27, 2008 43.06 43.69 42.73 43.05 1,240,905 -0.21(-0.48%)
Feb 26, 2008 42.98 43.76 42.80 43.26 1,706,318 +0.15(+0.36%)
Feb 25, 2008 42.77 43.23 42.15 43.10 1,526,950 +0.63(+1.47%)
Feb 22, 2008 42.41 42.66 41.47 42.48 1,099,274 +0.16(+0.38%)
Feb 21, 2008 43.47 43.61 42.18 42.32 1,539,434 -0.91(-2.10%)
Feb 20, 2008 42.84 43.33 42.07 43.22 2,193,478 -0.08(-0.19%)
Feb 19, 2008 43.54 44.36 43.14 43.30 1,930,299 +0.35(+0.81%)
Feb 18, 2008 42.77 43.08 42.16 42.96 0 +0.00(+0.00%)
Feb 15, 2008 42.77 43.08 42.16 42.96 2,125,589 -0.07(-0.15%)
Feb 14, 2008 43.50 44.27 42.94 43.02 3,099,333 -0.38(-0.87%)
Feb 13, 2008 41.10 43.58 41.10 43.40 3,153,472 +2.46(+6.01%)
Feb 12, 2008 40.63 41.57 40.51 40.94 1,955,493 +0.78(+1.94%)
Feb 11, 2008 40.49 40.49 39.58 40.16 1,223,086 +0.29(+0.72%)
Feb 08, 2008 39.83 40.39 39.75 39.87 1,271,291 -0.32(-0.81%)
Feb 07, 2008 40.04 40.50 39.66 40.20 2,485,131 -0.15(-0.37%)
Feb 06, 2008 41.24 41.31 40.20 40.34 1,777,571 -0.63(-1.55%)
Feb 05, 2008 42.43 42.90 40.98 40.98 1,758,856 -1.89(-4.40%)
Feb 04, 2008 42.77 43.34 42.59 42.86 1,534,836 +0.14(+0.33%)
Feb 01, 2008 41.93 42.93 41.66 42.72 3,256,551 +0.81(+1.93%)
Jan 31, 2008 42.12 42.58 41.44 41.91 3,160,325 -0.80(-1.88%)
Jan 30, 2008 42.28 43.79 42.07 42.71 1,966,796 +0.37(+0.87%)
Jan 29, 2008 42.46 42.54 41.54 42.35 1,485,596 +0.10(+0.24%)
Jan 28, 2008 41.95 42.29 41.31 42.24 1,576,041 +0.43(+1.02%)
Jan 25, 2008 41.81 43.24 41.66 41.82 2,490,088 +0.43(+1.05%)
Jan 24, 2008 41.82 41.82 39.70 41.38 3,468,818 -0.29(-0.71%)
Jan 23, 2008 40.25 41.84 36.83 41.68 4,327,996 +0.41(+1.00%)
Jan 22, 2008 39.41 42.07 39.19 41.26 5,779,225 +0.71(+1.74%)
Jan 21, 2008 41.09 41.80 39.78 40.56 0 +0.00(+0.00%)
Jan 18, 2008 41.09 41.80 39.78 40.56 3,371,892 -0.29(-0.70%)
Jan 17, 2008 42.77 43.53 40.78 40.84 2,581,346 -1.89(-4.41%)
Jan 16, 2008 42.28 43.47 41.34 42.73 3,109,701 +0.12(+0.28%)
Jan 15, 2008 44.60 44.60 42.61 42.61 2,418,021 -2.53(-5.61%)
Jan 14, 2008 44.15 45.31 43.99 45.15 2,176,679 +1.55(+3.57%)
Jan 11, 2008 44.70 44.70 43.22 43.59 1,987,154 -1.45(-3.22%)
Jan 10, 2008 44.32 45.28 44.11 45.04 3,059,659 +0.35(+0.77%)
Jan 09, 2008 44.50 44.70 43.48 44.70 3,925,163 -0.19(-0.43%)
Jan 08, 2008 45.54 46.17 44.68 44.89 4,141,812 -1.66(-3.58%)
Jan 07, 2008 47.35 47.58 45.29 46.55 2,923,372 -0.66(-1.39%)
Jan 04, 2008 48.52 48.86 47.12 47.21 2,015,166 -2.00(-4.06%)
Jan 03, 2008 49.18 49.40 48.74 49.20 2,008,876 +0.09(+0.18%)
Jan 02, 2008 50.86 51.35 49.07 49.12 2,526,674 -1.68(-3.31%)
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.