Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canon Inc ADR (NY: CAJ )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 6, 2023 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 (%)
Jul 31, 2006 72.44 72.44 71.87 72.08 107,600 -0.11(-0.15%)
Jul 28, 2006 70.89 72.32 70.89 72.19 133,000 +1.30(+1.83%)
Jul 27, 2006 70.11 71.25 70.11 70.89 131,300 +0.67(+0.95%)
Jul 26, 2006 69.80 70.53 69.59 70.22 86,000 +0.48(+0.69%)
Jul 25, 2006 69.42 69.98 69.12 69.74 124,000 +0.57(+0.82%)
Jul 24, 2006 68.64 69.37 68.50 69.17 140,400 +0.53(+0.77%)
Jul 21, 2006 69.11 69.17 68.42 68.64 103,200 +0.24(+0.35%)
Jul 20, 2006 69.75 69.80 68.40 68.40 138,000 -0.81(-1.17%)
Jul 19, 2006 67.14 69.63 67.08 69.21 245,700 +1.21(+1.78%)
Jul 18, 2006 68.66 68.85 66.47 68.00 515,200 -2.15(-3.06%)
Jul 17, 2006 70.10 70.36 69.20 70.15 150,900 -0.39(-0.55%)
Jul 14, 2006 71.01 71.07 69.89 70.54 145,000 -1.20(-1.67%)
Jul 13, 2006 72.60 72.66 71.65 71.74 181,300 -1.67(-2.27%)
Jul 12, 2006 74.70 74.70 72.98 73.41 452,000 -2.75(-3.61%)
Jul 11, 2006 76.00 76.30 75.17 76.16 212,000 +0.98(+1.30%)
Jul 10, 2006 75.75 75.75 74.86 75.18 167,500 +1.44(+1.95%)
Jul 07, 2006 74.10 74.48 73.51 73.74 105,500 -0.57(-0.77%)
Jul 06, 2006 73.90 74.64 73.80 74.31 205,500 +0.81(+1.10%)
Jul 05, 2006 74.00 74.21 73.40 73.50 239,800 +0.10(+0.14%)
Jul 03, 2006 73.28 73.43 72.95 73.40 89,500 +0.13(+0.18%)
Jun 30, 2006 72.87 73.43 72.83 73.27 177,500 +0.61(+0.84%)
Jun 29, 2006 70.10 72.70 70.06 72.66 383,000 +3.73(+5.41%)
Jun 28, 2006 69.10 69.25 68.30 68.93 249,400 +0.88(+1.29%)
Jun 27, 2006 69.65 69.65 67.94 68.05 138,400 -2.45(-3.48%)
Jun 26, 2006 70.50 70.59 70.05 70.50 175,600 +1.00(+1.44%)
Jun 23, 2006 69.49 69.99 69.16 69.50 307,700 +0.95(+1.39%)
Jun 22, 2006 68.90 68.97 68.12 68.55 139,800 +0.37(+0.54%)
Jun 21, 2006 67.15 68.48 67.15 68.18 191,100 +1.40(+2.10%)
Jun 20, 2006 67.10 67.40 66.64 66.78 261,800 -0.15(-0.22%)
Jun 19, 2006 67.60 67.72 66.70 66.93 223,900 +0.45(+0.68%)
Jun 16, 2006 67.40 67.40 66.23 66.48 186,200 -0.32(-0.48%)
Jun 15, 2006 65.56 67.06 65.54 66.80 366,400 +1.68(+2.58%)
Jun 14, 2006 64.37 65.13 64.35 65.12 216,100 +1.59(+2.50%)
Jun 13, 2006 63.77 64.64 63.24 63.53 376,900 -2.55(-3.86%)
Jun 12, 2006 67.15 67.36 66.08 66.08 194,000 -0.46(-0.69%)
Jun 09, 2006 66.70 67.22 66.29 66.54 344,800 +0.09(+0.14%)
Jun 08, 2006 66.13 66.64 65.25 66.45 522,400 -1.78(-2.61%)
Jun 07, 2006 68.58 69.23 68.10 68.23 229,000 -0.72(-1.04%)
Jun 06, 2006 69.70 69.75 68.21 68.95 282,800 -0.51(-0.73%)
Jun 05, 2006 70.82 70.86 69.46 69.46 248,600 -2.26(-3.15%)
Jun 02, 2006 71.53 71.97 71.35 71.72 209,500 +0.95(+1.34%)
Jun 01, 2006 69.61 70.80 69.56 70.77 239,000 +0.57(+0.81%)
May 31, 2006 69.88 70.22 69.40 70.20 362,000 -0.54(-0.76%)
May 30, 2006 72.01 72.14 70.68 70.74 212,300 -2.22(-3.04%)
May 26, 2006 72.60 73.16 72.50 72.96 153,500 -0.12(-0.16%)
May 25, 2006 72.49 73.33 72.30 73.08 365,300 +1.26(+1.75%)
May 24, 2006 72.01 72.20 70.92 71.82 314,000 -0.13(-0.18%)
May 23, 2006 72.00 73.05 71.91 71.95 325,800 +0.04(+0.06%)
May 22, 2006 71.15 72.23 70.81 71.91 293,100 -1.66(-2.26%)
May 19, 2006 72.75 73.82 72.40 73.57 170,300 +1.05(+1.45%)
May 18, 2006 72.55 73.33 72.47 72.52 203,500 -0.28(-0.38%)
May 17, 2006 74.90 75.21 72.19 72.80 345,600 -1.55(-2.08%)
May 16, 2006 74.35 75.00 74.25 74.35 265,200 -0.85(-1.13%)
May 15, 2006 75.50 75.92 74.62 75.20 390,500 -2.18(-2.82%)
May 12, 2006 78.50 78.63 76.98 77.38 367,700 +1.05(+1.38%)
May 11, 2006 77.30 77.71 76.29 76.33 209,300 -0.30(-0.39%)
May 10, 2006 76.98 77.19 76.62 76.63 320,400 -0.82(-1.06%)
May 09, 2006 77.35 77.80 77.10 77.45 158,000 -0.35(-0.45%)
May 08, 2006 78.55 78.69 77.63 77.80 280,400 -1.56(-1.97%)
May 05, 2006 79.25 79.65 78.90 79.36 365,100 +1.03(+1.31%)
May 04, 2006 77.61 78.42 77.61 78.33 302,800 +0.79(+1.02%)
May 03, 2006 77.66 77.84 77.00 77.54 266,900 -0.32(-0.41%)
May 02, 2006 78.60 78.88 77.74 77.86 247,500 +1.90(+2.50%)
May 01, 2006 76.70 76.81 75.65 75.96 213,900 +0.16(+0.21%)
Apr 28, 2006 75.10 76.32 75.10 75.80 458,400 +2.27(+3.09%)
Apr 27, 2006 74.35 74.35 73.52 73.53 292,800 -0.62(-0.84%)
Apr 26, 2006 74.00 74.36 73.87 74.15 216,800 +1.43(+1.97%)
Apr 25, 2006 73.37 73.57 72.47 72.72 362,700 -1.71(-2.30%)
Apr 24, 2006 74.90 74.97 74.29 74.43 305,400 -0.49(-0.65%)
Apr 21, 2006 72.26 75.91 74.13 74.92 409,600 +3.02(+4.20%)
Apr 20, 2006 71.80 72.26 71.62 71.90 167,300 +0.24(+0.33%)
Apr 19, 2006 71.77 71.80 71.00 71.66 254,400 +1.06(+1.50%)
Apr 18, 2006 70.12 70.60 69.81 70.60 413,100 +0.88(+1.26%)
Apr 17, 2006 69.76 70.10 69.68 69.72 157,200 -0.04(-0.06%)
Apr 13, 2006 69.84 70.22 69.72 69.76 168,300 -0.08(-0.11%)
Apr 12, 2006 68.95 69.89 68.95 69.84 413,100 +0.54(+0.78%)
Apr 11, 2006 70.01 70.07 69.05 69.30 325,800 -1.20(-1.70%)
Apr 10, 2006 70.51 70.73 70.25 70.50 249,400 +0.03(+0.04%)
Apr 07, 2006 70.75 71.27 70.23 70.47 276,900 -0.32(-0.45%)
Apr 06, 2006 70.80 70.92 70.27 70.79 400,000 -0.53(-0.74%)
Apr 05, 2006 70.90 71.46 70.51 71.32 322,800 +2.76(+4.03%)
Apr 04, 2006 68.22 68.64 68.05 68.56 224,300 +1.15(+1.71%)
Apr 03, 2006 67.00 67.61 66.95 67.41 247,100 +1.36(+2.06%)
Mar 31, 2006 66.24 66.37 65.85 66.05 127,100 -0.33(-0.50%)
Mar 30, 2006 66.24 66.65 65.96 66.38 151,900 -0.11(-0.17%)
Mar 29, 2006 65.62 66.54 65.32 66.49 407,400 +1.43(+2.20%)
Mar 28, 2006 65.93 66.14 64.74 65.06 273,700 -1.10(-1.66%)
Mar 27, 2006 66.40 66.45 65.89 66.16 339,900 +0.45(+0.68%)
Mar 24, 2006 65.60 66.21 65.60 65.71 235,100 -0.22(-0.33%)
Mar 23, 2006 66.13 66.45 65.77 65.93 147,100 -0.19(-0.29%)
Mar 22, 2006 65.60 66.33 65.56 66.12 230,300 +0.79(+1.21%)
Mar 21, 2006 66.10 66.46 65.22 65.33 307,200 -1.36(-2.04%)
Mar 20, 2006 65.92 66.93 65.92 66.69 396,400 +2.44(+3.80%)
Mar 17, 2006 64.20 64.34 63.95 64.25 230,800 +1.06(+1.68%)
Mar 16, 2006 63.08 63.66 63.07 63.19 261,500 +0.79(+1.27%)
Mar 15, 2006 62.43 62.58 62.27 62.40 254,700 +0.47(+0.76%)
Mar 14, 2006 61.25 62.25 61.06 61.93 204,200 +0.69(+1.13%)
Mar 13, 2006 61.42 61.42 60.81 61.24 277,100 -0.17(-0.28%)
Mar 10, 2006 61.05 61.64 60.81 61.41 430,800 -0.10(-0.16%)
Mar 09, 2006 62.09 62.15 61.43 61.51 309,300 +0.19(+0.31%)
Mar 08, 2006 61.50 61.51 60.65 61.32 434,400 -0.83(-1.34%)
Mar 07, 2006 62.61 62.68 62.00 62.15 227,000 -0.41(-0.66%)
Mar 06, 2006 62.88 63.20 62.40 62.56 104,000 +0.16(+0.26%)
Mar 03, 2006 62.15 62.78 62.11 62.40 157,200 -0.15(-0.24%)
Mar 02, 2006 62.67 62.77 62.41 62.55 131,100 -0.49(-0.78%)
Mar 01, 2006 62.80 63.21 62.60 63.04 159,600 +0.56(+0.90%)
Feb 28, 2006 62.82 62.75 62.17 62.48 154,400 -0.34(-0.54%)
Feb 27, 2006 62.53 62.90 62.48 62.82 195,900 +1.02(+1.65%)
Feb 24, 2006 61.15 61.93 61.15 61.80 252,300 +0.76(+1.25%)
Feb 23, 2006 61.40 61.45 61.00 61.04 220,000 +0.03(+0.05%)
Feb 22, 2006 60.59 61.29 60.50 61.01 253,900 -0.32(-0.52%)
Feb 21, 2006 61.35 61.39 60.72 61.33 242,900 +0.66(+1.09%)
Feb 17, 2006 60.61 60.84 60.30 60.67 333,700 -1.27(-2.05%)
Feb 16, 2006 61.25 61.94 61.09 61.94 204,600 +1.60(+2.65%)
Feb 15, 2006 60.60 60.88 60.11 60.34 230,300 -0.68(-1.11%)
Feb 14, 2006 60.04 61.18 59.96 61.02 212,100 +1.46(+2.45%)
Feb 13, 2006 59.51 60.05 59.44 59.56 228,600 -1.02(-1.68%)
Feb 10, 2006 60.76 60.92 60.07 60.58 188,800 +0.24(+0.40%)
Feb 09, 2006 60.39 60.89 60.28 60.34 177,000 +0.03(+0.05%)
Feb 08, 2006 60.06 60.40 59.63 60.31 370,500 +0.06(+0.10%)
Feb 07, 2006 61.00 61.09 60.25 60.25 212,400 -0.49(-0.81%)
Feb 06, 2006 61.15 61.19 60.49 60.74 271,300 -0.18(-0.30%)
Feb 03, 2006 60.93 61.11 60.59 60.92 281,000 -0.52(-0.85%)
Feb 02, 2006 61.63 61.83 61.32 61.44 261,800 +0.24(+0.39%)
Feb 01, 2006 61.24 61.36 61.06 61.20 313,600 +0.98(+1.63%)
Jan 31, 2006 60.59 60.60 59.87 60.22 459,100 -1.04(-1.70%)
Jan 30, 2006 61.73 61.85 61.20 61.26 237,900 -0.42(-0.68%)
Jan 27, 2006 60.76 61.95 61.20 61.68 252,200 +0.93(+1.53%)
Jan 26, 2006 60.50 60.83 60.45 60.75 244,800 +0.15(+0.25%)
Jan 25, 2006 60.50 60.67 60.06 60.60 345,300 -1.06(-1.72%)
Jan 24, 2006 61.75 62.00 61.36 61.66 245,900 +0.71(+1.16%)
Jan 23, 2006 60.50 61.17 60.47 60.95 162,300 +0.83(+1.38%)
Jan 20, 2006 61.51 61.56 59.95 60.12 256,400 -1.16(-1.89%)
Jan 19, 2006 61.00 61.51 60.95 61.28 286,300 +0.44(+0.72%)
Jan 18, 2006 60.68 61.20 60.42 60.84 414,800 -1.22(-1.97%)
Jan 17, 2006 61.98 62.21 61.73 62.06 308,000 -1.69(-2.65%)
Jan 13, 2006 63.25 63.83 63.25 63.75 347,000 +0.79(+1.25%)
Jan 12, 2006 63.40 63.45 62.90 62.96 471,600 +0.43(+0.69%)
Jan 11, 2006 62.00 62.57 61.90 62.53 347,500 +0.47(+0.76%)
Jan 10, 2006 61.85 62.33 61.51 62.06 339,400 -1.64(-2.57%)
Jan 09, 2006 63.80 63.92 63.51 63.70 341,600 +0.21(+0.33%)
Jan 06, 2006 63.00 63.53 62.75 63.49 309,000 +1.78(+2.88%)
Jan 05, 2006 61.75 61.85 61.52 61.71 219,000 +0.13(+0.21%)
Jan 04, 2006 60.90 61.75 60.80 61.58 425,900 +1.26(+2.09%)
Jan 03, 2006 60.00 60.40 59.54 60.32 568,600 +1.49(+2.53%)
Dec 30, 2005 59.01 58.90 58.43 58.83 62,200 -0.20(-0.34%)
Dec 29, 2005 59.20 59.35 59.01 59.03 97,700 -0.70(-1.17%)
Dec 28, 2005 59.37 59.81 59.37 59.73 117,000 +0.46(+0.78%)
Dec 27, 2005 60.10 60.22 59.27 59.27 132,000 -0.83(-1.38%)
Dec 23, 2005 59.99 60.42 59.99 60.10 72,000 +0.06(+0.10%)
Dec 22, 2005 60.07 60.17 59.55 60.04 141,300 +0.05(+0.08%)
Dec 21, 2005 60.00 60.29 59.80 59.99 139,700 +0.59(+0.99%)
Dec 20, 2005 59.78 59.78 59.36 59.40 201,500 -0.16(-0.27%)
Dec 19, 2005 59.88 59.93 59.56 59.56 101,700 +0.12(+0.20%)
Dec 16, 2005 59.30 59.65 59.00 59.44 162,200 +0.54(+0.92%)
Dec 15, 2005 59.18 59.45 58.89 58.90 416,600 -0.37(-0.62%)
Dec 14, 2005 59.50 59.57 59.25 59.27 180,600 -0.30(-0.50%)
Dec 13, 2005 59.05 59.72 59.05 59.57 95,300 +0.31(+0.52%)
Dec 12, 2005 58.90 59.33 58.86 59.26 141,200 +0.81(+1.39%)
Dec 09, 2005 58.59 58.59 58.15 58.45 102,200 +0.62(+1.07%)
Dec 08, 2005 58.28 58.55 57.80 57.83 234,700 -0.36(-0.62%)
Dec 07, 2005 58.30 58.60 58.05 58.19 174,000 +0.19(+0.33%)
Dec 06, 2005 57.95 58.33 57.75 58.00 175,300 +0.01(+0.02%)
Dec 05, 2005 58.10 58.27 57.82 57.99 117,300 +0.32(+0.55%)
Dec 02, 2005 57.71 57.77 57.40 57.67 123,300 -0.15(-0.26%)
Dec 01, 2005 57.01 57.96 57.01 57.82 273,700 +1.55(+2.75%)
Nov 30, 2005 56.48 56.76 56.25 56.27 213,200 -0.56(-0.99%)
Nov 29, 2005 56.88 57.22 56.76 56.83 233,600 -0.05(-0.09%)
Nov 28, 2005 57.00 57.09 56.75 56.88 230,300 +0.58(+1.03%)
Nov 25, 2005 56.54 56.55 56.17 56.30 164,800 -1.31(-2.27%)
Nov 23, 2005 57.20 57.84 57.20 57.61 222,800 +0.33(+0.58%)
Nov 22, 2005 56.58 57.65 56.54 57.28 249,600 +0.48(+0.85%)
Nov 21, 2005 57.00 57.00 56.56 56.80 303,000 +0.94(+1.68%)
Nov 18, 2005 55.79 55.98 55.64 55.86 190,300 -0.28(-0.50%)
Nov 17, 2005 55.80 56.21 55.70 56.14 181,800 +0.58(+1.04%)
Nov 16, 2005 55.45 55.59 55.10 55.56 164,900 -0.13(-0.23%)
Nov 15, 2005 55.51 56.00 55.51 55.69 223,000 +0.81(+1.48%)
Nov 14, 2005 54.82 55.07 54.80 54.88 167,300 -0.31(-0.56%)
Nov 11, 2005 54.91 55.19 54.90 55.19 186,100 +1.04(+1.92%)
Nov 10, 2005 54.07 54.26 53.45 54.15 283,500 -0.05(-0.09%)
Nov 09, 2005 54.00 54.26 53.70 54.20 237,100 +1.27(+2.40%)
Nov 08, 2005 53.05 53.28 52.81 52.93 109,900 +0.12(+0.23%)
Nov 07, 2005 53.33 52.97 52.51 52.81 186,900 -0.51(-0.96%)
Nov 04, 2005 53.25 53.59 52.83 53.32 309,400 -0.09(-0.17%)
Nov 03, 2005 53.25 53.58 53.14 53.41 159,300 +0.32(+0.60%)
Nov 02, 2005 52.64 53.13 52.30 53.09 174,600 -0.03(-0.06%)
Nov 01, 2005 53.41 53.49 52.95 53.12 242,200 +0.05(+0.09%)
Oct 31, 2005 52.44 53.08 52.44 53.07 216,300 +1.19(+2.29%)
Oct 28, 2005 51.69 51.94 51.57 51.88 256,600 -0.52(-0.99%)
Oct 27, 2005 52.53 52.77 52.00 52.40 277,000 -0.50(-0.95%)
Oct 26, 2005 52.90 53.32 52.81 52.90 87,500 -0.20(-0.38%)
Oct 25, 2005 53.00 53.25 52.81 53.10 150,600 +0.06(+0.11%)
Oct 24, 2005 52.48 53.08 52.27 53.04 214,000 -0.26(-0.49%)
Oct 21, 2005 53.20 53.52 53.02 53.30 88,800 +0.83(+1.58%)
Oct 20, 2005 52.83 53.24 52.46 52.47 322,900 -0.80(-1.50%)
Oct 19, 2005 52.55 53.36 52.40 53.27 385,500 +0.16(+0.30%)
Oct 18, 2005 53.42 53.34 52.74 53.11 375,000 -0.76(-1.41%)
Oct 17, 2005 54.05 54.05 53.65 53.87 214,800 -1.02(-1.86%)
Oct 14, 2005 54.25 54.91 54.20 54.89 162,100 +1.01(+1.87%)
Oct 13, 2005 53.60 54.08 53.52 53.88 160,500 +0.08(+0.15%)
Oct 12, 2005 54.11 54.17 53.50 53.80 174,700 -0.56(-1.03%)
Oct 11, 2005 54.20 54.52 54.20 54.36 206,700 +0.82(+1.53%)
Oct 10, 2005 53.50 53.74 53.43 53.54 95,800 -0.19(-0.35%)
Oct 07, 2005 53.45 53.84 53.45 53.73 183,200 +1.08(+2.05%)
Oct 06, 2005 53.00 53.19 52.58 52.65 591,300 -1.96(-3.59%)
Oct 05, 2005 55.35 55.40 54.61 54.61 363,600 -0.84(-1.51%)
Oct 04, 2005 55.48 56.06 55.25 55.45 877,600 +0.57(+1.04%)
Oct 03, 2005 54.70 55.00 54.69 54.88 258,600 +0.62(+1.14%)
Sep 30, 2005 54.13 54.28 53.88 54.26 397,200 +0.19(+0.35%)
Sep 29, 2005 53.35 54.19 53.33 54.07 294,600 +1.13(+2.13%)
Sep 28, 2005 52.94 53.11 52.87 52.94 123,100 +0.30(+0.57%)
Sep 27, 2005 52.50 52.79 52.31 52.64 216,300 +0.04(+0.08%)
Sep 26, 2005 52.23 52.72 52.23 52.60 210,300 +0.37(+0.71%)
Sep 23, 2005 52.23 52.50 52.16 52.23 367,800 -0.30(-0.57%)
Sep 22, 2005 51.90 52.56 51.83 52.53 300,100 +0.31(+0.59%)
Sep 21, 2005 52.36 52.59 52.19 52.22 247,100 -0.14(-0.27%)
Sep 20, 2005 52.70 52.97 52.22 52.36 262,700 -0.02(-0.04%)
Sep 19, 2005 52.88 52.88 52.24 52.38 329,000 -0.49(-0.93%)
Sep 16, 2005 52.65 52.99 52.38 52.87 154,900 +0.18(+0.34%)
Sep 15, 2005 52.55 52.82 52.54 52.69 105,900 +0.23(+0.44%)
Sep 14, 2005 52.75 53.00 52.37 52.46 200,900 +0.12(+0.23%)
Sep 13, 2005 52.15 52.48 52.15 52.34 172,600 +0.24(+0.46%)
Sep 12, 2005 52.07 52.27 52.01 52.10 198,400 +0.28(+0.54%)
Sep 09, 2005 51.40 51.98 51.35 51.82 170,600 +1.25(+2.47%)
Sep 08, 2005 50.45 50.78 50.45 50.57 161,700 -0.13(-0.26%)
Sep 07, 2005 50.50 50.84 50.43 50.70 454,500 -0.58(-1.13%)
Sep 06, 2005 50.91 51.29 50.91 51.28 190,400 +0.28(+0.55%)
Sep 02, 2005 50.95 51.02 50.78 51.00 129,200 +0.06(+0.12%)
Sep 01, 2005 50.40 51.11 50.40 50.94 143,100 +0.29(+0.57%)
Aug 31, 2005 49.85 50.78 49.85 50.65 226,300 +0.39(+0.78%)
Aug 30, 2005 50.23 50.45 50.10 50.26 362,600 -0.88(-1.72%)
Aug 29, 2005 50.55 51.24 50.50 51.14 236,700 -0.07(-0.14%)
Aug 26, 2005 51.97 51.97 51.17 51.21 417,100 -0.56(-1.08%)
Aug 25, 2005 51.50 51.79 51.34 51.77 341,800 +0.52(+1.01%)
Aug 24, 2005 51.46 51.68 51.25 51.25 181,800 +0.07(+0.14%)
Aug 23, 2005 51.01 51.25 50.83 51.18 151,400 +0.17(+0.33%)
Aug 22, 2005 50.50 51.11 50.50 51.01 226,700 +0.66(+1.31%)
Aug 19, 2005 50.31 50.44 50.22 50.35 198,800 +0.29(+0.58%)
Aug 18, 2005 50.00 50.27 49.95 50.06 158,600 -0.14(-0.28%)
Aug 17, 2005 49.61 50.46 49.59 50.20 321,400 +0.90(+1.83%)
Aug 16, 2005 49.55 49.74 49.30 49.30 448,000 -0.45(-0.90%)
Aug 15, 2005 49.40 49.86 49.22 49.75 181,800 -0.02(-0.04%)
Aug 12, 2005 49.95 50.00 49.53 49.77 190,200 -0.77(-1.52%)
Aug 11, 2005 50.00 50.61 50.00 50.54 196,500 +0.39(+0.78%)
Aug 10, 2005 50.50 50.74 50.07 50.15 250,800 +0.64(+1.29%)
Aug 09, 2005 49.57 49.87 49.41 49.51 200,300 +0.49(+1.00%)
Aug 08, 2005 49.02 49.32 49.01 49.02 203,900 -0.24(-0.49%)
Aug 05, 2005 49.30 49.48 49.10 49.26 165,400 -0.41(-0.83%)
Aug 04, 2005 50.00 50.01 49.67 49.67 226,300 -0.67(-1.33%)
Aug 03, 2005 50.10 50.39 50.06 50.34 171,400 +0.01(+0.02%)
Aug 02, 2005 49.70 50.33 49.70 50.33 487,900 +1.06(+2.15%)
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.