Procter & Gamble (NY: PG )

165.18 -0.98 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.67 41.75 41.27 41.36 16,280,114 -0.27(-0.66%)
Feb 25, 2010 41.33 41.74 41.18 41.63 15,430,541 -0.12(-0.28%)
Feb 24, 2010 41.32 41.80 41.26 41.75 19,596,888 +0.44(+1.06%)
Feb 23, 2010 41.33 41.71 41.13 41.31 18,280,788 -0.14(-0.33%)
Feb 22, 2010 41.63 41.75 41.37 41.45 14,802,870 -0.02(-0.05%)
Feb 19, 2010 41.35 41.66 41.19 41.47 16,673,694 +0.04(+0.09%)
Feb 18, 2010 41.00 41.50 40.75 41.43 27,094,932 +0.35(+0.86%)
Feb 17, 2010 41.05 41.16 40.86 41.08 22,007,586 +0.01(+0.03%)
Feb 16, 2010 40.92 41.09 40.75 41.07 20,307,254 +0.70(+1.73%)
Feb 12, 2010 40.37 40.37 40.37 40.37 24,767,532 -0.13(-0.32%)
Feb 11, 2010 40.14 40.63 40.05 40.50 15,886,154 +0.19(+0.47%)
Feb 10, 2010 40.35 40.43 40.01 40.31 15,077,168 -0.06(-0.15%)
Feb 09, 2010 40.12 40.52 39.88 40.37 17,483,056 +0.52(+1.31%)
Feb 08, 2010 39.91 40.20 39.75 39.84 17,490,132 -0.22(-0.55%)
Feb 05, 2010 39.93 40.16 39.50 40.07 22,711,264 -0.07(-0.16%)
Feb 04, 2010 40.65 40.75 40.07 40.13 21,801,268 -0.84(-2.04%)
Feb 03, 2010 41.01 41.09 40.76 40.97 16,957,288 -0.14(-0.35%)
Feb 02, 2010 40.48 41.20 40.30 41.11 27,050,720 +0.70(+1.73%)
Feb 01, 2010 40.43 40.68 40.20 40.41 19,737,346 +0.18(+0.45%)
Jan 29, 2010 40.47 40.68 40.18 40.23 26,112,804 -0.09(-0.21%)
Jan 28, 2010 40.31 41.38 40.25 40.31 41,201,604 +0.57(+1.43%)
Jan 27, 2010 39.52 39.86 39.18 39.75 23,298,772 +0.08(+0.20%)
Jan 26, 2010 39.33 39.84 39.22 39.67 20,010,622 +0.04(+0.10%)
Jan 25, 2010 39.76 39.86 39.31 39.63 17,794,588 +0.21(+0.53%)
Jan 22, 2010 39.05 39.67 38.71 39.42 27,085,238 +0.31(+0.79%)
Jan 21, 2010 39.58 39.82 38.86 39.11 21,876,198 -0.40(-1.01%)
Jan 20, 2010 39.85 39.86 39.28 39.51 17,682,888 -0.54(-1.35%)
Jan 19, 2010 39.46 40.12 39.46 40.05 17,840,958 +0.58(+1.48%)
Jan 15, 2010 39.98 39.47 39.47 39.47 24,298,164 -0.49(-1.23%)
Jan 14, 2010 39.86 40.07 39.83 39.96 14,083,443 +0.04(+0.10%)
Jan 13, 2010 39.61 40.10 39.53 39.92 26,147,008 +0.41(+1.03%)
Jan 12, 2010 39.39 39.82 39.26 39.51 20,741,336 +0.45(+1.15%)
Jan 11, 2010 38.99 39.11 38.29 39.07 22,766,848 -0.16(-0.40%)
Jan 08, 2010 39.17 39.28 38.98 39.22 13,047,164 -0.05(-0.13%)
Jan 07, 2010 39.31 39.39 39.09 39.27 13,825,879 -0.21(-0.54%)
Jan 06, 2010 39.55 39.56 39.26 39.49 15,268,271 -0.19(-0.47%)
Jan 05, 2010 39.67 39.77 39.33 39.68 13,328,161 +0.01(+0.03%)
Jan 04, 2010 39.66 39.79 39.35 39.66 14,162,523 +0.32(+0.81%)
Dec 31, 2009 39.92 39.35 39.35 39.35 9,156,634 -0.48(-1.21%)
Dec 30, 2009 39.83 40.16 39.69 39.83 8,731,196 -0.14(-0.34%)
Dec 29, 2009 39.69 40.16 39.68 39.96 11,220,228 +0.21(+0.54%)
Dec 28, 2009 39.92 40.01 39.45 39.75 10,602,538 -0.02(-0.05%)
Dec 24, 2009 39.75 39.90 39.62 39.77 5,172,932 -0.02(-0.05%)
Dec 23, 2009 39.62 39.81 39.43 39.79 8,689,811 +0.01(+0.02%)
Dec 22, 2009 39.68 39.91 39.60 39.78 11,062,191 -0.14(-0.36%)
Dec 21, 2009 40.01 40.14 39.74 39.92 14,716,175 -0.02(-0.05%)
Dec 18, 2009 40.22 40.23 39.20 39.94 35,207,324 -0.03(-0.06%)
Dec 17, 2009 40.23 40.31 39.94 39.97 16,925,064 -0.51(-1.27%)
Dec 16, 2009 40.48 40.67 40.31 40.48 15,222,672 +0.17(+0.42%)
Dec 15, 2009 40.69 40.77 40.16 40.31 17,792,982 -0.58(-1.41%)
Dec 14, 2009 40.81 40.94 40.66 40.89 14,693,670 +0.43(+1.07%)
Dec 11, 2009 40.42 40.79 40.37 40.46 13,764,512 +0.06(+0.16%)
Dec 10, 2009 40.46 40.79 40.29 40.39 15,456,344 +0.00(+0.00%)
Dec 09, 2009 40.19 40.50 40.04 40.39 14,050,754 +0.24(+0.60%)
Dec 08, 2009 40.33 40.43 39.98 40.15 17,210,372 -0.39(-0.96%)
Dec 07, 2009 40.49 40.71 40.26 40.54 13,788,385 -0.08(-0.21%)
Dec 04, 2009 40.98 41.08 40.40 40.62 17,412,688 +0.03(+0.06%)
Dec 03, 2009 40.94 41.12 40.51 40.60 15,169,652 -0.41(-1.00%)
Dec 02, 2009 40.84 41.14 40.79 41.01 13,905,179 +0.18(+0.45%)
Dec 01, 2009 40.63 41.11 40.62 40.83 14,732,314 +0.36(+0.90%)
Nov 30, 2009 40.48 40.88 40.31 40.46 19,080,640 -0.08(-0.21%)
Nov 27, 2009 40.16 40.72 39.98 40.55 9,546,893 -0.25(-0.62%)
Nov 25, 2009 40.84 41.20 40.69 40.80 12,704,944 +0.05(+0.11%)
Nov 24, 2009 40.73 40.85 40.48 40.75 15,054,563 +0.05(+0.11%)
Nov 23, 2009 40.36 40.86 40.31 40.71 16,305,525 +0.60(+1.51%)
Nov 20, 2009 40.23 40.38 39.90 40.11 19,036,390 -0.23(-0.56%)
Nov 19, 2009 40.34 40.42 39.92 40.33 14,334,744 -0.17(-0.42%)
Nov 18, 2009 40.36 40.53 40.07 40.50 18,465,574 +0.06(+0.16%)
Nov 17, 2009 40.35 40.68 40.29 40.44 17,677,176 +0.03(+0.06%)
Nov 16, 2009 40.23 40.68 40.19 40.41 19,326,634 +0.43(+1.07%)
Nov 13, 2009 39.78 40.14 39.61 39.98 18,172,658 +0.20(+0.51%)
Nov 12, 2009 40.31 40.31 39.73 39.78 21,682,198 -0.60(-1.49%)
Nov 11, 2009 40.15 40.42 39.92 40.38 15,160,966 +0.24(+0.60%)
Nov 10, 2009 39.96 40.47 39.89 40.14 23,037,770 +0.01(+0.02%)
Nov 09, 2009 39.71 40.17 39.48 40.14 22,055,554 +0.53(+1.33%)
Nov 06, 2009 39.05 39.83 38.94 39.61 24,668,844 +0.45(+1.16%)
Nov 05, 2009 38.45 39.35 38.34 39.16 25,129,626 +0.85(+2.22%)
Nov 04, 2009 38.25 38.72 38.09 38.31 20,303,420 +0.29(+0.77%)
Nov 03, 2009 37.93 38.24 37.77 38.02 18,606,048 -0.24(-0.63%)
Nov 02, 2009 37.89 38.28 37.64 38.26 22,712,770 +0.62(+1.64%)
Oct 30, 2009 38.40 38.64 37.55 37.64 32,948,534 -1.00(-2.59%)
Oct 29, 2009 38.54 38.92 38.23 38.64 40,896,804 +1.50(+4.04%)
Oct 28, 2009 36.98 37.58 36.97 37.14 24,104,718 +0.03(+0.09%)
Oct 27, 2009 36.91 37.26 36.78 37.11 16,077,036 +0.18(+0.49%)
Oct 26, 2009 37.41 37.55 36.72 36.93 16,107,306 -0.48(-1.28%)
Oct 23, 2009 37.33 37.46 37.13 37.41 16,660,218 -0.32(-0.84%)
Oct 22, 2009 37.30 37.85 37.23 37.72 15,820,500 +0.42(+1.11%)
Oct 21, 2009 37.59 37.79 37.25 37.31 17,672,668 -0.13(-0.35%)
Oct 20, 2009 37.41 37.55 37.29 37.44 17,578,576 +0.22(+0.59%)
Oct 19, 2009 37.04 37.37 36.85 37.22 12,260,922 +0.23(+0.61%)
Oct 16, 2009 36.79 37.15 36.77 36.99 19,020,104 +0.13(+0.35%)
Oct 15, 2009 36.89 36.99 36.63 36.86 18,312,308 -0.05(-0.12%)
Oct 14, 2009 37.03 37.03 36.73 36.91 13,019,804 +0.03(+0.09%)
Oct 13, 2009 36.95 36.95 36.60 36.88 17,515,154 -0.15(-0.42%)
Oct 12, 2009 37.55 37.59 36.98 37.03 12,310,001 -0.04(-0.10%)
Oct 09, 2009 36.93 37.12 36.90 37.07 10,041,563 -0.06(-0.16%)
Oct 08, 2009 36.95 37.26 36.80 37.13 19,900,856 +0.45(+1.23%)
Oct 07, 2009 36.72 36.76 36.56 36.68 11,813,818 -0.05(-0.14%)
Oct 06, 2009 36.63 36.86 36.57 36.73 18,632,714 +0.23(+0.62%)
Oct 05, 2009 36.57 36.67 36.08 36.50 16,893,050 -0.05(-0.12%)
Oct 02, 2009 36.32 36.65 36.19 36.55 20,322,912 +0.08(+0.23%)
Oct 01, 2009 37.12 37.12 36.35 36.47 24,583,568 -0.84(-2.24%)
Sep 30, 2009 37.25 37.44 36.93 37.30 21,811,224 +0.01(+0.02%)
Sep 29, 2009 37.57 37.59 37.20 37.30 11,839,683 -0.41(-1.08%)
Sep 28, 2009 37.49 37.78 37.36 37.70 13,986,824 +0.34(+0.91%)
Sep 25, 2009 37.35 37.68 37.30 37.36 20,926,492 +0.11(+0.29%)
Sep 24, 2009 36.95 37.33 36.90 37.25 21,100,700 +0.38(+1.03%)
Sep 23, 2009 36.93 37.39 36.81 36.87 22,687,152 +0.01(+0.02%)
Sep 22, 2009 36.90 37.04 36.68 36.86 17,882,350 +0.09(+0.25%)
Sep 21, 2009 36.94 37.01 36.55 36.77 18,054,114 -0.14(-0.38%)
Sep 18, 2009 36.43 37.04 36.39 36.92 40,185,604 +1.01(+2.82%)
Sep 17, 2009 35.63 36.14 35.62 35.90 16,559,963 +0.62(+1.77%)
Sep 16, 2009 35.47 35.71 35.17 35.28 20,051,036 -0.16(-0.46%)
Sep 15, 2009 35.78 35.83 35.35 35.44 18,126,626 -0.17(-0.49%)
Sep 14, 2009 35.57 35.74 35.45 35.62 17,295,498 -0.22(-0.61%)
Sep 11, 2009 36.14 36.32 35.68 35.83 19,720,668 -0.26(-0.71%)
Sep 10, 2009 35.57 36.27 35.54 36.09 41,547,608 +1.47(+4.24%)
Sep 09, 2009 34.91 34.97 34.48 34.62 17,309,676 -0.28(-0.81%)
Sep 08, 2009 34.42 34.91 34.27 34.91 24,337,492 +0.86(+2.53%)
Sep 04, 2009 34.00 34.13 33.92 34.04 11,688,217 -0.01(-0.02%)
Sep 03, 2009 34.10 34.15 33.82 34.05 14,161,471 +0.05(+0.13%)
Sep 02, 2009 34.10 34.28 33.97 34.01 13,779,704 -0.16(-0.47%)
Sep 01, 2009 34.68 34.80 34.06 34.17 22,396,194 -0.68(-1.96%)
Aug 31, 2009 34.13 34.86 34.01 34.85 23,860,172 +0.59(+1.73%)
Aug 28, 2009 34.20 34.39 33.92 34.26 13,972,334 +0.08(+0.24%)
Aug 27, 2009 34.33 34.39 33.94 34.17 16,140,168 -0.19(-0.56%)
Aug 26, 2009 34.40 34.65 34.31 34.37 14,574,926 -0.03(-0.07%)
Aug 25, 2009 34.43 34.77 34.24 34.39 19,690,696 +0.04(+0.11%)
Aug 24, 2009 34.63 34.73 34.11 34.35 18,293,754 -0.15(-0.45%)
Aug 21, 2009 34.42 34.63 34.13 34.51 20,611,888 +0.36(+1.06%)
Aug 20, 2009 34.09 34.22 33.91 34.15 13,153,832 +0.14(+0.42%)
Aug 19, 2009 33.66 34.16 33.66 34.01 18,894,944 +0.23(+0.67%)
Aug 18, 2009 33.75 33.92 33.54 33.78 12,953,843 +0.09(+0.26%)
Aug 17, 2009 33.70 33.87 33.57 33.69 17,722,078 -0.04(-0.11%)
Aug 14, 2009 33.84 34.01 33.41 33.73 18,741,704 +0.05(+0.13%)
Aug 13, 2009 33.68 33.71 33.33 33.68 16,282,278 +0.14(+0.42%)
Aug 12, 2009 33.49 33.81 33.39 33.54 15,757,384 +0.10(+0.29%)
Aug 11, 2009 33.56 33.67 33.44 33.44 14,429,846 -0.15(-0.46%)
Aug 10, 2009 33.44 33.67 33.22 33.60 18,239,984 +0.09(+0.27%)
Aug 07, 2009 33.39 34.02 33.14 33.51 25,333,764 +0.37(+1.11%)
Aug 06, 2009 34.66 34.72 32.94 33.14 46,138,504 -1.58(-4.54%)
Aug 05, 2009 34.61 34.89 34.34 34.72 33,095,192 -1.00(-2.79%)
Aug 04, 2009 35.69 36.01 35.62 35.72 17,061,536 -0.06(-0.16%)
Aug 03, 2009 36.04 36.07 35.42 35.78 17,429,942 +0.03(+0.07%)
Jul 31, 2009 36.19 36.55 35.70 35.75 19,663,148 -0.46(-1.28%)
Jul 30, 2009 36.43 36.71 36.02 36.21 18,580,386 +0.07(+0.20%)
Jul 29, 2009 35.78 36.30 35.78 36.14 15,008,776 +0.26(+0.74%)
Jul 28, 2009 35.81 36.04 35.60 35.88 12,650,188 +0.03(+0.07%)
Jul 27, 2009 35.93 36.05 35.65 35.85 10,662,001 -0.11(-0.30%)
Jul 24, 2009 35.83 36.00 35.63 35.96 13,524,227 +0.44(+1.23%)
Jul 23, 2009 35.38 35.78 35.29 35.53 23,312,714 +0.19(+0.53%)
Jul 22, 2009 35.53 35.65 35.20 35.34 15,527,108 -0.12(-0.33%)
Jul 21, 2009 35.74 35.90 33.22 35.45 17,422,424 -0.04(-0.13%)
Jul 20, 2009 35.79 35.80 35.24 35.50 17,098,716 -0.23(-0.64%)
Jul 17, 2009 35.31 35.73 35.10 35.73 20,886,192 +0.45(+1.29%)
Jul 16, 2009 34.92 35.42 34.82 35.28 19,754,806 +0.36(+1.02%)
Jul 15, 2009 34.25 34.97 34.18 34.92 23,729,086 +0.71(+2.07%)
Jul 14, 2009 33.91 34.36 33.70 34.21 20,060,530 +0.36(+1.06%)
Jul 13, 2009 33.56 33.95 33.56 33.85 19,233,700 +0.49(+1.46%)
Jul 10, 2009 33.34 33.54 33.19 33.37 14,504,513 -0.12(-0.36%)
Jul 09, 2009 33.64 33.70 33.34 33.49 18,230,468 -0.15(-0.44%)
Jul 08, 2009 33.24 33.74 32.93 33.63 26,449,558 +0.47(+1.41%)
Jul 07, 2009 33.22 33.50 32.99 33.17 21,020,250 -0.17(-0.50%)
Jul 06, 2009 32.43 33.49 32.28 33.33 25,105,704 +0.68(+2.07%)
Jul 02, 2009 33.09 33.12 32.42 32.66 23,808,360 -0.57(-1.71%)
Jul 01, 2009 32.89 33.56 32.76 33.22 22,403,418 +0.58(+1.76%)
Jun 30, 2009 33.37 33.37 32.43 32.65 22,527,634 -0.72(-2.16%)
Jun 29, 2009 33.17 33.48 32.97 33.37 13,928,952 +0.31(+0.93%)
Jun 26, 2009 32.88 33.24 32.62 33.06 39,330,156 +0.04(+0.14%)
Jun 25, 2009 32.65 33.24 32.52 33.02 21,478,430 +0.72(+2.24%)
Jun 24, 2009 32.32 32.57 31.98 32.30 19,405,790 +0.00(+0.00%)
Jun 23, 2009 32.28 32.47 32.20 32.30 16,608,650 -0.01(-0.02%)
Jun 22, 2009 32.16 32.50 30.03 32.30 20,334,198 -0.05(-0.16%)
Jun 19, 2009 32.76 32.89 32.10 32.36 30,585,270 -0.34(-1.04%)
Jun 18, 2009 31.99 32.82 31.95 32.69 20,345,752 +0.74(+2.32%)
Jun 17, 2009 32.03 32.35 31.95 31.95 19,871,642 -0.06(-0.18%)
Jun 16, 2009 32.98 32.98 31.97 32.01 24,606,440 -1.20(-3.63%)
Jun 15, 2009 33.47 33.47 32.63 33.21 19,028,742 -0.36(-1.08%)
Jun 12, 2009 33.15 33.72 33.05 33.58 16,203,073 +0.34(+1.04%)
Jun 11, 2009 33.26 33.70 33.19 33.23 17,008,652 -0.04(-0.13%)
Jun 10, 2009 33.67 33.82 32.95 33.28 20,475,586 -0.21(-0.63%)
Jun 09, 2009 33.76 33.80 33.38 33.49 18,143,670 -0.47(-1.37%)
Jun 08, 2009 33.62 34.23 33.61 33.95 16,671,267 -0.03(-0.08%)
Jun 05, 2009 34.22 34.47 33.81 33.98 16,513,402 -0.11(-0.32%)
Jun 04, 2009 34.35 34.41 33.84 34.09 15,630,730 -0.29(-0.85%)
Jun 03, 2009 34.11 34.40 33.80 34.38 19,788,408 +0.06(+0.19%)
Jun 02, 2009 34.01 34.59 33.97 34.32 18,661,464 +0.22(+0.66%)
Jun 01, 2009 33.58 34.28 33.45 34.09 19,543,536 +0.91(+2.73%)
May 29, 2009 33.62 33.66 32.91 33.19 23,685,928 -0.42(-1.24%)
May 28, 2009 33.39 33.65 32.66 33.60 25,998,574 +0.52(+1.56%)
May 27, 2009 34.32 34.36 32.96 33.08 22,690,272 -1.28(-3.72%)
May 26, 2009 33.83 34.57 33.65 34.36 17,088,744 +0.48(+1.41%)
May 22, 2009 33.91 34.34 33.84 33.88 10,587,989 +0.01(+0.02%)
May 21, 2009 34.17 34.17 33.55 33.88 17,569,750 -0.64(-1.85%)
May 20, 2009 34.34 34.99 34.22 34.52 24,985,728 +0.68(+2.02%)
May 19, 2009 33.59 34.19 33.40 33.83 23,813,364 +0.27(+0.82%)
May 18, 2009 32.57 33.61 32.53 33.56 22,014,914 +1.18(+3.65%)
May 15, 2009 32.86 32.86 32.18 32.37 22,099,804 -0.08(-0.26%)
May 14, 2009 32.60 32.99 32.43 32.46 17,381,768 -0.10(-0.31%)
May 13, 2009 32.29 32.72 32.02 32.56 17,590,140 +0.01(+0.04%)
May 12, 2009 32.20 32.81 31.95 32.55 21,565,570 +0.36(+1.13%)
May 11, 2009 32.85 32.94 32.09 32.18 21,749,874 -0.77(-2.33%)
May 08, 2009 33.22 33.35 32.71 32.95 20,999,138 +0.25(+0.77%)
May 07, 2009 32.59 33.35 32.34 32.70 21,470,438 +0.21(+0.66%)
May 06, 2009 31.95 32.50 31.88 32.48 23,370,686 +0.67(+2.11%)
May 05, 2009 32.43 32.58 31.63 31.81 19,249,772 -0.77(-2.35%)
May 04, 2009 32.42 32.60 32.39 32.58 19,759,858 +0.95(+3.01%)
May 01, 2009 31.69 31.79 31.02 31.63 18,606,952 +0.04(+0.12%)
Apr 30, 2009 32.09 32.09 30.83 31.59 38,440,164 -0.51(-1.59%)
Apr 29, 2009 31.89 32.57 31.83 32.10 17,840,980 +0.17(+0.54%)
Apr 28, 2009 31.79 32.06 31.47 31.93 14,093,424 +0.00(+0.00%)
Apr 27, 2009 31.35 32.21 31.35 31.93 15,025,262 +0.29(+0.93%)
Apr 24, 2009 31.63 31.88 31.24 31.63 17,723,638 +0.12(+0.39%)
Apr 23, 2009 31.84 31.84 31.15 31.51 18,560,990 -0.18(-0.56%)
Apr 22, 2009 32.56 32.56 31.65 31.69 20,949,626 -0.79(-2.44%)
Apr 21, 2009 32.19 32.73 31.36 32.48 19,897,478 +0.35(+1.08%)
Apr 20, 2009 32.67 32.92 32.07 32.13 24,381,648 -0.59(-1.80%)
Apr 17, 2009 32.40 32.91 32.19 32.72 34,197,576 +0.78(+2.44%)
Apr 16, 2009 31.17 32.14 31.11 31.94 25,784,422 +1.06(+3.45%)
Apr 15, 2009 30.20 30.95 30.18 30.88 22,387,742 +0.95(+3.17%)
Apr 14, 2009 30.39 30.42 29.76 29.93 23,831,484 -0.50(-1.64%)
Apr 13, 2009 30.96 31.06 30.37 30.43 20,378,390 -0.73(-2.34%)
Apr 09, 2009 31.15 31.22 30.64 31.16 23,311,092 +0.46(+1.49%)
Apr 08, 2009 30.91 31.04 30.33 30.70 14,893,497 -0.13(-0.43%)
Apr 07, 2009 31.31 31.31 30.74 30.84 15,472,826 -0.61(-1.95%)
Apr 06, 2009 31.33 31.65 30.98 31.45 16,331,845 +0.01(+0.04%)
Apr 03, 2009 31.38 31.51 30.86 31.44 23,364,434 +0.13(+0.42%)
Apr 02, 2009 30.86 31.86 30.86 31.31 28,921,734 +0.77(+2.51%)
Apr 01, 2009 29.61 30.71 29.32 30.54 27,001,764 +0.71(+2.38%)
Mar 31, 2009 30.13 30.30 29.74 29.83 21,860,432 -0.12(-0.40%)
Mar 30, 2009 30.43 30.47 29.50 29.95 20,124,568 -0.94(-3.04%)
Mar 26, 2009 30.58 30.92 30.10 30.89 25,663,170 +0.44(+1.46%)
Mar 25, 2009 30.22 30.79 29.90 30.44 24,115,320 +0.63(+2.10%)
Mar 24, 2009 30.04 30.54 29.70 29.82 19,194,436 -0.42(-1.40%)
Mar 23, 2009 29.75 30.28 29.61 30.24 25,699,414 +1.36(+4.72%)
Mar 20, 2009 29.49 29.73 28.83 28.88 40,352,256 -0.58(-1.97%)
Mar 19, 2009 30.56 30.67 29.27 29.46 25,526,226 -0.96(-3.15%)
Mar 18, 2009 30.25 30.87 29.77 30.42 26,376,792 +0.03(+0.08%)
Mar 17, 2009 30.37 30.49 30.03 30.39 18,125,220 +0.10(+0.33%)
Mar 16, 2009 30.01 30.67 29.88 30.29 23,967,022 +0.55(+1.85%)
Mar 13, 2009 29.20 29.82 28.92 29.74 0 +0.74(+2.56%)
Mar 12, 2009 28.44 29.08 28.20 29.00 21,651,764 +0.45(+1.58%)
Mar 11, 2009 28.88 28.97 28.35 28.55 21,147,474 -0.06(-0.22%)
Mar 10, 2009 28.19 28.63 28.11 28.61 32,576,870 +0.63(+2.24%)
Mar 09, 2009 28.70 28.89 27.83 27.99 26,722,626 -0.97(-3.35%)
Mar 06, 2009 29.06 29.51 28.27 28.95 0 +0.20(+0.68%)
Mar 05, 2009 29.42 29.65 28.46 28.76 30,734,746 -1.21(-4.04%)
Mar 04, 2009 29.73 30.41 29.56 29.97 24,786,586 +0.23(+0.77%)
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.