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

RBC Bearings Inc (NY: RBC )

299.87 -1.68 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 56.30 56.74 56.04 56.12 449,322 -0.22(-0.40%)
Oct 28, 2010 56.95 56.95 56.05 56.34 359,937 -0.31(-0.55%)
Oct 27, 2010 56.28 56.81 55.81 56.65 490,704 -1.19(-2.05%)
Oct 25, 2010 57.71 58.22 57.54 57.84 277,553 +0.47(+0.81%)
Oct 22, 2010 58.01 58.01 57.28 57.37 209,331 -0.41(-0.71%)
Oct 21, 2010 57.51 58.40 57.07 57.78 436,626 +0.56(+0.99%)
Oct 20, 2010 57.28 57.55 56.72 57.21 376,774 +0.09(+0.15%)
Oct 19, 2010 56.92 57.53 56.81 57.13 773,166 -0.66(-1.14%)
Oct 18, 2010 57.04 58.14 56.88 57.79 1,015,208 +0.66(+1.16%)
Oct 15, 2010 57.09 57.21 56.23 57.13 891,041 +0.71(+1.26%)
Oct 14, 2010 56.26 56.47 56.06 56.42 659,250 +0.11(+0.19%)
Oct 13, 2010 55.62 56.43 55.39 56.31 1,348,167 +1.14(+2.06%)
Oct 12, 2010 54.40 55.43 53.79 55.17 637,700 +0.74(+1.36%)
Oct 11, 2010 53.88 54.82 53.64 54.43 449,942 +0.65(+1.21%)
Oct 08, 2010 53.78 54.31 53.64 53.78 537,494 -0.08(-0.14%)
Oct 07, 2010 55.18 55.34 53.77 53.86 745,372 -1.01(-1.84%)
Oct 06, 2010 55.24 55.65 54.80 54.87 426,394 -0.58(-1.05%)
Oct 05, 2010 55.44 58.25 55.26 55.45 627,195 +0.43(+0.78%)
Oct 04, 2010 57.20 57.45 54.85 55.03 525,623 -2.54(-4.41%)
Oct 01, 2010 57.56 57.90 56.89 57.56 365,842 +0.49(+0.86%)
Sep 30, 2010 57.07 57.38 56.08 57.07 411 +0.08(+0.14%)
Sep 29, 2010 56.88 57.38 56.52 56.99 695,046 -0.13(-0.22%)
Sep 28, 2010 57.99 58.05 56.83 57.12 648,011 -0.74(-1.28%)
Sep 27, 2010 58.20 58.42 57.64 57.86 371,478 -0.34(-0.58%)
Sep 24, 2010 58.17 58.66 57.86 58.20 422,429 +0.94(+1.65%)
Sep 23, 2010 57.02 58.04 56.57 57.25 469,288 -0.10(-0.17%)
Sep 22, 2010 59.59 59.79 57.12 57.35 468,911 -2.66(-4.44%)
Sep 21, 2010 60.14 60.62 59.90 60.01 218,449 -0.22(-0.37%)
Sep 20, 2010 59.31 60.29 58.78 60.24 331,848 +1.02(+1.72%)
Sep 17, 2010 59.22 59.34 58.08 59.22 369,172 +1.61(+2.80%)
Sep 15, 2010 58.12 58.19 57.32 57.60 299,660 -0.52(-0.89%)
Sep 14, 2010 57.67 58.50 57.39 58.12 200,759 +0.37(+0.64%)
Sep 13, 2010 57.40 58.23 57.40 57.75 247,841 +0.84(+1.47%)
Sep 10, 2010 57.30 57.76 56.72 56.91 657,094 -0.10(-0.17%)
Sep 09, 2010 57.99 58.02 56.83 57.01 177,902 -0.14(-0.24%)
Sep 08, 2010 56.80 57.37 56.55 57.15 565,345 +0.40(+0.70%)
Sep 07, 2010 58.02 58.05 56.57 56.75 220,864 -1.52(-2.60%)
Sep 03, 2010 58.23 58.95 57.72 58.26 167,304 +0.86(+1.49%)
Sep 02, 2010 56.69 57.52 55.56 57.41 114 +1.60(+2.88%)
Sep 01, 2010 54.63 56.14 54.56 55.80 858,817 +2.02(+3.76%)
Aug 31, 2010 53.80 55.12 53.59 53.78 1,028 -1.02(-1.86%)
Aug 30, 2010 55.85 56.15 54.68 54.80 147,469 -1.24(-2.22%)
Aug 27, 2010 56.05 56.23 54.69 56.05 319,713 +0.87(+1.57%)
Aug 26, 2010 55.23 56.26 55.00 55.18 340,829 +0.33(+0.60%)
Aug 25, 2010 54.29 55.07 53.63 54.85 242,607 +0.02(+0.04%)
Aug 24, 2010 54.68 55.95 53.98 54.83 458,527 -0.96(-1.73%)
Aug 23, 2010 56.02 56.56 55.48 55.79 460,359 +0.17(+0.30%)
Aug 20, 2010 55.24 55.77 54.52 55.63 278,565 +0.03(+0.05%)
Aug 19, 2010 55.83 56.08 55.08 55.60 452,605 -0.59(-1.06%)
Aug 18, 2010 56.77 56.79 55.90 56.19 607,665 -0.49(-0.86%)
Aug 17, 2010 56.90 57.17 56.42 56.68 651,682 +0.26(+0.47%)
Aug 16, 2010 56.26 57.05 56.02 56.42 381,119 -0.25(-0.45%)
Aug 13, 2010 56.67 57.41 56.65 56.67 369,091 -0.91(-1.59%)
Aug 12, 2010 56.40 58.23 56.35 57.58 465,143 +0.11(+0.19%)
Aug 11, 2010 59.29 59.40 57.21 57.48 490,161 -3.39(-5.57%)
Aug 10, 2010 60.72 61.23 59.65 60.87 344,489 -0.79(-1.28%)
Aug 09, 2010 62.29 62.38 61.56 61.66 298,969 -0.41(-0.66%)
Aug 06, 2010 62.07 63.14 61.32 62.07 233,767 -1.21(-1.91%)
Aug 05, 2010 62.43 63.41 62.36 63.27 319,553 +0.62(+0.99%)
Aug 04, 2010 61.44 62.98 61.30 62.65 450,908 +1.29(+2.11%)
Aug 03, 2010 61.28 63.32 60.46 61.36 376,784 +1.04(+1.72%)
Aug 02, 2010 60.39 60.65 59.40 60.32 385,396 +1.17(+1.97%)
Jul 30, 2010 59.15 59.80 58.89 59.15 425,266 -1.56(-2.56%)
Jul 29, 2010 61.55 61.94 59.44 60.70 251,292 -0.40(-0.65%)
Jul 28, 2010 60.76 61.21 60.07 61.10 426,172 +0.09(+0.14%)
Jul 27, 2010 62.65 62.86 60.66 61.02 283,728 -1.12(-1.80%)
Jul 26, 2010 60.75 62.15 60.57 62.13 372,606 +1.54(+2.54%)
Jul 23, 2010 59.20 60.67 59.13 60.60 467,206 +1.29(+2.18%)
Jul 22, 2010 59.17 60.09 58.89 59.30 748,425 +1.06(+1.82%)
Jul 21, 2010 58.91 59.52 58.13 58.24 537,855 -0.05(-0.08%)
Jul 20, 2010 56.30 58.54 56.23 58.29 411,429 +1.06(+1.85%)
Jul 19, 2010 56.94 57.58 56.07 57.23 250,010 +0.29(+0.51%)
Jul 16, 2010 56.94 58.44 56.77 56.94 251,121 -2.15(-3.64%)
Jul 15, 2010 59.38 59.62 57.98 59.09 295,748 -0.40(-0.67%)
Jul 14, 2010 59.07 59.90 58.78 59.49 263,109 +0.24(+0.41%)
Jul 13, 2010 58.19 59.64 57.99 59.25 371,710 +1.50(+2.60%)
Jul 12, 2010 57.85 58.23 56.70 57.74 195,563 -0.25(-0.43%)
Jul 09, 2010 57.99 58.00 56.67 57.99 334,152 +1.04(+1.83%)
Jul 08, 2010 56.45 57.39 56.25 56.95 429,440 +1.28(+2.31%)
Jul 07, 2010 53.76 55.83 53.76 55.67 611,730 +2.10(+3.92%)
Jul 06, 2010 54.76 55.52 53.25 53.57 843 -0.38(-0.70%)
Jul 02, 2010 53.95 54.49 53.36 53.95 292,902 -0.20(-0.38%)
Jul 01, 2010 54.16 54.38 52.56 54.15 585,537 -0.09(-0.16%)
Jun 30, 2010 53.87 55.15 53.70 54.24 570 +0.11(+0.20%)
Jun 29, 2010 54.15 54.49 53.06 54.13 688,328 -1.48(-2.66%)
Jun 25, 2010 55.61 56.98 55.01 55.61 3,843,289 -0.55(-0.99%)
Jun 24, 2010 56.16 59.64 55.91 56.16 206 -3.60(-6.02%)
Jun 23, 2010 58.86 60.61 58.40 59.76 292,626 +0.44(+0.74%)
Jun 22, 2010 59.32 61.77 59.15 59.32 1,015 -1.71(-2.80%)
Jun 21, 2010 61.99 62.72 60.57 61.04 287,775 -0.35(-0.57%)
Jun 18, 2010 61.39 62.09 60.83 61.39 433,004 -0.12(-0.19%)
Jun 17, 2010 61.50 61.98 60.61 61.50 196 +0.03(+0.05%)
Jun 16, 2010 61.22 61.99 60.81 61.47 290,263 -0.13(-0.21%)
Jun 15, 2010 61.60 61.68 59.30 61.60 1,763 +2.25(+3.78%)
Jun 14, 2010 60.49 61.21 59.05 59.35 348,713 -0.24(-0.41%)
Jun 11, 2010 58.13 59.67 58.01 59.60 275,650 +0.53(+0.91%)
Jun 10, 2010 59.06 59.20 57.01 59.06 1,639 +2.90(+5.16%)
Jun 09, 2010 56.82 57.27 55.75 56.16 569,019 -0.04(-0.07%)
Jun 08, 2010 56.27 56.98 55.15 56.20 353,773 -0.08(-0.14%)
Jun 07, 2010 57.59 58.07 56.17 56.28 278,040 -1.29(-2.25%)
Jun 04, 2010 57.57 60.70 57.35 57.57 426,487 -4.34(-7.00%)
Jun 03, 2010 61.91 62.13 58.99 61.91 447,542 +2.90(+4.91%)
Jun 02, 2010 59.01 59.01 56.72 59.01 330,070 +1.71(+2.99%)
Jun 01, 2010 57.30 59.34 57.27 57.30 1,430 -1.32(-2.26%)
May 28, 2010 58.62 60.81 58.13 58.62 515,693 -2.17(-3.57%)
May 27, 2010 59.53 60.79 59.40 60.79 273,362 +2.66(+4.58%)
May 26, 2010 58.13 59.06 57.11 58.13 1,334 +1.27(+2.24%)
May 25, 2010 55.55 56.98 54.14 56.85 462,111 +0.06(+0.10%)
May 24, 2010 56.39 57.99 55.89 56.80 445,038 +0.10(+0.17%)
May 21, 2010 54.25 56.79 53.24 56.70 414,981 +1.21(+2.17%)
May 20, 2010 55.89 57.18 55.49 55.49 271,754 -2.74(-4.71%)
May 19, 2010 59.99 60.56 57.62 58.23 342,919 -1.88(-3.12%)
May 18, 2010 61.42 62.62 59.91 60.11 2,365 -0.52(-0.85%)
May 17, 2010 61.12 62.03 59.12 60.63 258,333 +0.01(+0.02%)
May 14, 2010 60.62 61.63 59.14 60.62 390,970 -1.54(-2.47%)
May 13, 2010 62.82 63.30 61.82 62.15 225,073 -1.04(-1.65%)
May 12, 2010 60.86 63.47 60.42 63.19 423,048 +2.63(+4.33%)
May 11, 2010 61.11 61.47 60.44 60.57 267,732 +0.09(+0.14%)
May 10, 2010 59.94 60.61 59.86 60.48 357,891 +4.38(+7.80%)
May 07, 2010 56.25 57.40 54.60 56.11 627,000 -0.71(-1.25%)
May 06, 2010 59.49 60.67 54.04 56.82 458,235 -0.21(-0.36%)
May 05, 2010 57.69 60.30 56.40 57.02 904,688 -2.52(-4.23%)
May 04, 2010 63.28 65.46 59.12 59.54 1,665,251 -4.12(-6.48%)
May 03, 2010 62.23 63.82 61.52 63.66 275,657 +2.14(+3.48%)
Apr 30, 2010 63.74 64.12 61.50 61.52 341,616 -2.29(-3.60%)
Apr 29, 2010 63.22 64.33 63.10 63.82 228,483 +0.85(+1.34%)
Apr 28, 2010 62.81 63.65 62.65 62.97 224,706 +0.41(+0.65%)
Apr 27, 2010 62.96 64.13 62.46 62.56 407,241 -0.42(-0.66%)
Apr 26, 2010 63.30 64.43 62.74 62.98 370,717 -0.53(-0.84%)
Apr 23, 2010 62.71 63.53 62.60 63.52 121,484 +0.67(+1.07%)
Apr 22, 2010 61.41 62.92 60.77 62.84 201,970 +1.01(+1.64%)
Apr 21, 2010 61.90 62.14 61.05 61.83 223,272 -0.18(-0.28%)
Apr 20, 2010 61.46 62.17 61.33 62.01 173,137 +0.53(+0.85%)
Apr 19, 2010 61.50 61.72 60.05 61.48 215,375 -0.29(-0.47%)
Apr 16, 2010 61.44 62.69 60.90 61.77 246,453 -0.52(-0.83%)
Apr 15, 2010 61.91 62.38 61.75 62.29 283,379 +0.52(+0.83%)
Apr 14, 2010 62.24 62.46 61.60 61.77 278,388 -0.23(-0.38%)
Apr 13, 2010 61.07 62.02 60.85 62.01 184,051 +0.68(+1.11%)
Apr 12, 2010 61.22 61.40 60.78 61.33 277,549 +0.25(+0.41%)
Apr 09, 2010 60.76 61.09 60.42 61.07 175,750 +0.44(+0.72%)
Apr 08, 2010 60.46 60.77 59.60 60.64 168,994 +0.02(+0.03%)
Apr 07, 2010 60.25 60.83 60.19 60.62 376,686 +0.12(+0.19%)
Apr 06, 2010 59.20 60.85 58.82 60.50 387,776 +1.56(+2.64%)
Apr 05, 2010 58.03 59.38 57.79 58.94 260,087 +0.99(+1.71%)
Apr 01, 2010 57.89 57.95 57.95 57.95 195,913 +0.18(+0.32%)
Mar 31, 2010 58.66 58.94 57.49 57.77 448,428 -0.95(-1.62%)
Mar 30, 2010 58.15 58.96 58.13 58.72 302,138 +0.70(+1.21%)
Mar 29, 2010 58.34 58.61 57.70 58.02 229,368 -0.27(-0.47%)
Mar 26, 2010 57.68 58.63 57.68 58.29 267,591 +0.66(+1.15%)
Mar 25, 2010 57.84 58.18 57.37 57.63 336,202 +0.29(+0.51%)
Mar 24, 2010 59.01 59.23 57.14 57.34 275,342 -1.76(-2.98%)
Mar 23, 2010 57.55 59.63 57.55 59.10 453,882 +1.81(+3.16%)
Mar 22, 2010 55.52 57.51 55.46 57.29 290,296 +1.52(+2.72%)
Mar 19, 2010 57.27 57.27 55.56 55.77 474,843 -1.53(-2.66%)
Mar 18, 2010 57.99 58.05 57.11 57.30 238,961 -0.84(-1.44%)
Mar 17, 2010 58.40 58.76 57.96 58.14 225,687 -0.22(-0.38%)
Mar 16, 2010 58.19 58.78 57.84 58.36 666,912 +0.37(+0.64%)
Mar 15, 2010 57.38 58.10 57.35 57.99 391,417 +1.11(+1.95%)
Mar 12, 2010 56.89 57.26 56.35 56.88 145,439 +0.03(+0.05%)
Mar 11, 2010 56.02 56.88 55.81 56.85 144,957 +0.64(+1.14%)
Mar 10, 2010 55.58 56.49 55.42 56.21 184,148 +0.45(+0.80%)
Mar 09, 2010 55.52 56.15 55.48 55.77 326,024 +0.13(+0.23%)
Mar 08, 2010 55.39 55.73 55.33 55.64 182,138 +0.01(+0.02%)
Mar 05, 2010 55.57 55.84 55.23 55.63 301,906 +0.31(+0.56%)
Mar 04, 2010 55.38 55.55 55.12 55.32 175,898 +0.03(+0.05%)
Mar 03, 2010 54.51 55.56 54.51 55.29 188,552 +0.04(+0.07%)
Mar 02, 2010 55.49 55.52 55.10 55.25 268,875 -0.13(-0.23%)
Mar 01, 2010 55.15 55.46 55.10 55.38 255,654 +0.52(+0.94%)
Feb 26, 2010 55.36 55.50 54.81 54.86 261,437 -0.50(-0.90%)
Feb 25, 2010 54.73 55.47 54.46 55.36 152,162 -0.13(-0.23%)
Feb 24, 2010 55.34 55.52 54.82 55.48 265,015 +0.45(+0.81%)
Feb 23, 2010 55.70 55.77 54.73 55.04 257,228 -0.66(-1.19%)
Feb 22, 2010 55.94 55.94 55.31 55.70 174,112 -0.15(-0.26%)
Feb 19, 2010 55.75 55.96 55.53 55.84 222,405 +0.03(+0.05%)
Feb 18, 2010 55.27 56.33 55.27 55.81 355,530 +0.36(+0.65%)
Feb 17, 2010 54.37 55.54 54.33 55.45 408,190 +1.09(+2.00%)
Feb 16, 2010 53.77 54.37 53.33 54.37 184,632 +1.05(+1.97%)
Feb 12, 2010 52.12 53.31 53.31 53.31 247,746 +0.69(+1.31%)
Feb 11, 2010 51.55 52.69 51.15 52.62 297,548 +1.10(+2.13%)
Feb 10, 2010 51.94 51.97 50.66 51.53 283,453 -0.61(-1.17%)
Feb 09, 2010 52.92 52.92 51.60 52.14 368,772 -0.23(-0.45%)
Feb 08, 2010 51.13 52.95 50.50 52.37 950,651 +1.40(+2.75%)
Feb 05, 2010 50.27 51.22 50.00 50.97 422,968 +0.79(+1.57%)
Feb 04, 2010 51.74 52.52 50.14 50.18 883,073 +1.92(+3.97%)
Feb 03, 2010 47.10 48.48 47.10 48.27 405,712 +0.87(+1.83%)
Feb 02, 2010 46.63 47.99 46.26 47.40 254,559 +0.66(+1.41%)
Feb 01, 2010 46.26 46.76 46.06 46.74 133,037 +0.65(+1.41%)
Jan 29, 2010 46.98 47.38 46.09 46.09 339,313 -0.65(-1.39%)
Jan 28, 2010 47.17 47.52 45.60 46.74 226,149 -0.39(-0.83%)
Jan 27, 2010 46.56 47.29 46.31 47.13 129,398 +0.27(+0.58%)
Jan 26, 2010 47.28 47.74 46.80 46.86 90,265 -0.61(-1.29%)
Jan 25, 2010 47.78 48.17 47.07 47.47 191,566 +0.00(+0.00%)
Jan 22, 2010 48.33 48.80 47.46 47.47 440,269 -0.90(-1.87%)
Jan 21, 2010 50.08 50.30 48.14 48.38 262,471 -1.56(-3.12%)
Jan 20, 2010 50.06 50.23 49.57 49.93 212,404 -0.30(-0.60%)
Jan 19, 2010 49.12 50.25 49.12 50.23 218,660 +1.14(+2.32%)
Jan 15, 2010 49.28 49.09 49.09 49.09 200,644 -0.21(-0.43%)
Jan 14, 2010 49.17 50.05 49.03 49.31 258,649 -0.06(-0.12%)
Jan 13, 2010 49.86 50.03 48.63 49.37 316,788 -0.18(-0.35%)
Jan 12, 2010 50.07 50.17 49.34 49.54 219,155 -1.00(-1.98%)
Jan 11, 2010 51.49 51.49 50.41 50.54 190,621 -0.49(-0.95%)
Jan 08, 2010 50.89 51.22 50.66 51.03 175,469 +0.06(+0.11%)
Jan 07, 2010 50.94 51.27 50.21 50.97 191,168 -0.19(-0.38%)
Jan 06, 2010 51.31 51.50 51.03 51.17 275,929 -0.28(-0.55%)
Jan 05, 2010 50.76 51.50 50.27 51.45 304,046 +0.48(+0.93%)
Jan 04, 2010 50.97 51.45 50.75 50.97 277,292 +0.47(+0.92%)
Dec 31, 2009 51.99 50.50 50.50 50.50 139,247 -1.52(-2.92%)
Dec 30, 2009 52.01 52.50 51.65 52.02 129,912 -0.02(-0.04%)
Dec 29, 2009 52.48 52.48 51.84 52.04 104,749 -0.23(-0.45%)
Dec 28, 2009 51.88 52.31 51.69 52.27 173,625 +0.45(+0.86%)
Dec 24, 2009 51.62 52.18 51.62 51.83 48,710 +0.20(+0.40%)
Dec 23, 2009 51.15 51.91 51.00 51.62 181,632 +0.63(+1.24%)
Dec 22, 2009 50.50 51.20 50.50 50.99 253,492 +0.45(+0.88%)
Dec 21, 2009 50.02 50.93 49.85 50.54 224,650 +0.80(+1.60%)
Dec 18, 2009 49.38 49.88 49.05 49.75 581,229 +1.00(+2.05%)
Dec 17, 2009 48.73 49.14 48.54 48.74 328,965 -0.38(-0.77%)
Dec 16, 2009 49.62 49.87 48.92 49.12 354,780 -0.17(-0.34%)
Dec 15, 2009 49.43 49.93 49.10 49.29 275,559 -0.43(-0.86%)
Dec 14, 2009 49.62 49.97 49.61 49.72 397,505 +1.22(+2.51%)
Dec 11, 2009 48.86 49.09 47.98 48.50 348,662 +0.00(+0.00%)
Dec 10, 2009 49.19 49.67 48.21 48.50 314,949 -0.25(-0.52%)
Dec 09, 2009 48.80 49.08 48.40 48.75 468,758 +0.05(+0.10%)
Dec 08, 2009 48.50 49.10 47.67 48.71 4,992,939 -0.05(-0.10%)
Dec 07, 2009 48.44 49.14 48.35 48.75 162,124 +0.17(+0.34%)
Dec 04, 2009 48.04 49.36 47.80 48.59 495,299 +1.09(+2.29%)
Dec 03, 2009 49.15 49.15 47.49 47.50 266,589 -1.31(-2.69%)
Dec 02, 2009 48.05 49.02 47.86 48.81 579,887 +1.03(+2.16%)
Dec 01, 2009 46.67 48.04 46.44 47.78 606,076 +1.63(+3.54%)
Nov 30, 2009 45.82 46.28 44.35 46.15 635,585 +0.11(+0.23%)
Nov 27, 2009 45.18 46.59 45.18 46.04 107,005 -0.74(-1.58%)
Nov 25, 2009 47.13 47.22 46.57 46.78 182,286 -0.25(-0.54%)
Nov 24, 2009 47.55 47.57 46.78 47.03 163,554 -0.43(-0.90%)
Nov 23, 2009 47.35 48.33 47.12 47.46 188,080 +0.74(+1.58%)
Nov 20, 2009 46.90 47.22 46.34 46.72 182,249 -0.67(-1.42%)
Nov 19, 2009 48.83 48.83 47.08 47.39 288,739 -1.87(-3.79%)
Nov 18, 2009 49.08 49.35 48.78 49.26 223,575 -0.19(-0.39%)
Nov 17, 2009 50.29 50.29 49.13 49.45 245,035 -1.09(-2.15%)
Nov 16, 2009 50.72 51.05 50.26 50.54 487,610 +0.15(+0.29%)
Nov 13, 2009 49.32 50.56 49.13 50.40 296,792 +0.80(+1.61%)
Nov 12, 2009 50.33 50.56 49.42 49.60 417,679 -0.95(-1.88%)
Nov 11, 2009 50.32 50.55 49.68 50.55 370,504 +0.81(+1.62%)
Nov 10, 2009 49.12 49.80 49.05 49.75 597,878 +0.42(+0.85%)
Nov 09, 2009 49.28 49.92 49.02 49.33 478,513 +0.45(+0.91%)
Nov 06, 2009 48.37 49.21 48.20 48.88 382,826 +0.33(+0.68%)
Nov 05, 2009 47.22 49.44 47.16 48.55 572,842 +1.50(+3.18%)
Nov 04, 2009 48.91 48.99 46.92 47.05 617,305 -1.53(-3.14%)
Nov 03, 2009 46.26 48.79 46.26 48.58 674,190 +2.86(+6.25%)
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.