Skip to main content

Cardinal Health (NY: CAH )

108.52 +0.63 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.70 17.05 16.70 17.05 4,846,416 +0.38(+2.29%)
May 28, 2009 16.66 16.88 16.48 16.67 3,168,151 +0.03(+0.20%)
May 27, 2009 16.81 16.87 16.60 16.64 3,104,684 -0.14(-0.85%)
May 26, 2009 16.35 16.85 16.11 16.78 3,592,205 +0.45(+2.78%)
May 22, 2009 16.30 16.59 16.22 16.33 4,620,457 +0.05(+0.32%)
May 21, 2009 16.89 16.96 16.21 16.28 6,169,484 -0.74(-4.35%)
May 20, 2009 17.17 17.41 17.00 17.02 3,880,824 -0.00(-0.03%)
May 19, 2009 16.96 17.15 16.83 17.02 2,305,050 -0.01(-0.08%)
May 18, 2009 16.70 17.04 16.59 17.04 2,823,752 +0.40(+2.38%)
May 15, 2009 16.87 17.06 16.54 16.64 3,158,747 -0.43(-2.54%)
May 14, 2009 16.95 17.21 16.83 17.07 2,597,300 +0.12(+0.70%)
May 13, 2009 16.94 17.30 16.92 16.95 3,310,157 -0.31(-1.80%)
May 12, 2009 17.29 17.46 17.00 17.26 2,847,407 +0.02(+0.11%)
May 11, 2009 17.44 17.53 17.20 17.25 2,089,811 -0.38(-2.17%)
May 08, 2009 17.51 17.76 17.35 17.63 2,734,485 +0.26(+1.51%)
May 07, 2009 16.97 17.63 16.70 17.36 3,575,762 +0.49(+2.88%)
May 06, 2009 17.11 17.41 16.71 16.88 2,947,071 -0.18(-1.06%)
May 05, 2009 16.85 17.19 16.71 17.06 3,409,845 +0.35(+2.11%)
May 04, 2009 16.25 16.73 16.09 16.71 2,929,670 +0.57(+3.52%)
May 01, 2009 16.15 16.26 16.04 16.14 3,553,879 +0.02(+0.12%)
Apr 30, 2009 16.64 16.70 15.96 16.12 4,929,724 -0.33(-2.03%)
Apr 29, 2009 16.08 16.52 15.98 16.45 3,436,960 +0.48(+3.02%)
Apr 28, 2009 16.19 16.19 15.85 15.97 3,363,926 -0.25(-1.53%)
Apr 27, 2009 15.78 16.50 15.77 16.22 4,986,105 +0.08(+0.47%)
Apr 24, 2009 16.15 16.26 15.93 16.14 2,867,476 +0.02(+0.15%)
Apr 23, 2009 16.15 16.25 15.71 16.12 3,698,833 +0.05(+0.33%)
Apr 22, 2009 15.79 16.22 15.67 16.07 3,628,292 +0.08(+0.51%)
Apr 21, 2009 15.89 16.45 15.71 15.99 3,354,986 -0.11(-0.68%)
Apr 20, 2009 16.19 16.45 15.99 16.10 3,827,048 -0.25(-1.52%)
Apr 17, 2009 16.16 16.45 16.10 16.34 4,303,490 +0.20(+1.21%)
Apr 16, 2009 16.25 16.39 15.94 16.15 4,780,275 -0.02(-0.12%)
Apr 15, 2009 15.90 16.23 15.90 16.17 4,014,596 +0.01(+0.06%)
Apr 14, 2009 15.91 16.35 15.80 16.16 4,000,855 +0.12(+0.77%)
Apr 13, 2009 15.62 16.09 15.62 16.03 3,897,076 +0.31(+1.97%)
Apr 09, 2009 15.58 15.81 15.57 15.72 4,045,585 +0.43(+2.84%)
Apr 08, 2009 15.50 15.70 15.17 15.29 3,670,894 -0.19(-1.20%)
Apr 07, 2009 15.47 15.72 15.35 15.48 3,107,493 -0.24(-1.55%)
Apr 06, 2009 15.35 15.80 15.35 15.72 3,781,622 +0.23(+1.51%)
Apr 03, 2009 15.30 15.61 15.21 15.48 5,244,466 -0.01(-0.09%)
Apr 02, 2009 15.08 15.79 14.97 15.50 7,138,493 +0.63(+4.27%)
Apr 01, 2009 14.85 14.96 14.64 14.86 7,282,988 -0.15(-1.02%)
Mar 31, 2009 15.00 15.24 14.90 15.02 9,240,828 +0.03(+0.19%)
Mar 30, 2009 15.12 15.24 14.82 14.99 5,320,388 -0.86(-5.42%)
Mar 26, 2009 15.59 15.86 15.38 15.85 4,950,900 +0.35(+2.24%)
Mar 25, 2009 15.51 15.68 15.20 15.50 3,923,300 +0.12(+0.77%)
Mar 24, 2009 15.34 15.63 15.34 15.38 4,608,802 -0.16(-1.01%)
Mar 23, 2009 15.17 15.54 15.11 15.54 3,871,239 +0.81(+5.48%)
Mar 20, 2009 15.02 15.23 14.61 14.73 5,841,209 -0.37(-2.47%)
Mar 19, 2009 15.22 15.41 14.87 15.10 5,520,647 -0.17(-1.10%)
Mar 18, 2009 15.01 15.56 14.93 15.27 5,988,119 +0.20(+1.36%)
Mar 17, 2009 14.73 15.07 14.65 15.07 6,034,633 +0.32(+2.16%)
Mar 16, 2009 15.08 15.28 14.75 14.75 5,757,948 -0.23(-1.55%)
Mar 13, 2009 14.31 15.01 14.18 14.98 0 +0.75(+5.27%)
Mar 12, 2009 13.58 14.32 13.50 14.23 8,375,010 +0.65(+4.79%)
Mar 11, 2009 15.13 15.20 13.18 13.58 17,196,276 -1.48(-9.81%)
Mar 10, 2009 14.32 15.09 14.10 15.06 6,502,599 +0.95(+6.70%)
Mar 09, 2009 13.97 14.54 13.92 14.11 5,474,738 -0.05(-0.37%)
Mar 06, 2009 14.47 14.70 13.85 14.17 0 -0.21(-1.45%)
Mar 05, 2009 14.72 14.74 14.29 14.37 5,514,025 -0.61(-4.06%)
Mar 04, 2009 14.77 15.17 14.54 14.98 5,686,057 +0.29(+2.01%)
Mar 02, 2009 15.27 15.40 14.63 14.69 7,638,165 -0.73(-4.71%)
Feb 27, 2009 15.27 15.64 15.00 15.41 0 -0.15(-0.98%)
Feb 26, 2009 16.76 16.85 15.55 15.57 8,208,415 -1.15(-6.90%)
Feb 25, 2009 16.95 17.02 16.33 16.72 6,752,473 -0.26(-1.54%)
Feb 24, 2009 16.88 17.16 16.82 16.98 6,069,731 +0.09(+0.53%)
Feb 23, 2009 17.19 17.32 16.85 16.89 5,075,547 -0.17(-1.00%)
Feb 20, 2009 17.10 17.21 16.97 17.06 0 -0.11(-0.64%)
Feb 19, 2009 17.42 17.58 17.14 17.17 5,563,785 -0.25(-1.44%)
Feb 18, 2009 17.49 17.55 17.17 17.42 3,637,759 +0.01(+0.08%)
Feb 17, 2009 17.58 17.67 17.29 17.41 4,317,302 -0.69(-3.81%)
Feb 13, 2009 18.21 18.35 17.91 18.10 0 -0.14(-0.76%)
Feb 12, 2009 17.68 18.26 17.59 18.24 4,065,497 +0.20(+1.13%)
Feb 11, 2009 18.06 18.09 17.75 18.03 4,865,735 +0.13(+0.74%)
Feb 10, 2009 18.40 18.58 17.74 17.90 5,671,429 -0.68(-3.66%)
Feb 09, 2009 18.54 18.77 18.28 18.58 2,992,669 -0.20(-1.06%)
Feb 06, 2009 18.39 18.94 18.39 18.78 0 +0.25(+1.36%)
Feb 05, 2009 17.78 18.91 17.49 18.53 8,626,314 +0.66(+3.70%)
Feb 04, 2009 17.81 18.10 17.78 17.87 4,152,062 +0.16(+0.91%)
Feb 03, 2009 17.46 17.79 17.09 17.70 5,271,013 +0.31(+1.78%)
Feb 02, 2009 17.18 17.61 17.07 17.40 7,625,050 -0.49(-2.74%)
Jan 30, 2009 17.93 18.05 17.65 17.89 0 -0.09(-0.48%)
Jan 29, 2009 18.35 18.69 17.93 17.97 4,682,726 -0.69(-3.69%)
Jan 28, 2009 18.19 18.72 18.09 18.66 6,110,267 +0.85(+4.75%)
Jan 27, 2009 17.45 18.04 17.45 17.81 6,110,957 +0.44(+2.54%)
Jan 26, 2009 17.07 17.63 17.07 17.37 6,289,576 +0.29(+1.70%)
Jan 23, 2009 17.23 17.26 16.90 17.08 5,843,804 -0.41(-2.34%)
Jan 22, 2009 17.22 17.70 17.20 17.49 7,492,396 +0.03(+0.16%)
Jan 21, 2009 17.94 17.95 17.25 17.46 10,504,183 -0.15(-0.86%)
Jan 20, 2009 18.01 18.44 17.52 17.61 7,965,555 -0.48(-2.65%)
Jan 16, 2009 18.15 18.23 17.82 18.09 0 +0.09(+0.47%)
Jan 15, 2009 17.80 18.15 17.42 18.01 7,159,210 +0.26(+1.47%)
Jan 14, 2009 17.68 17.89 17.55 17.75 8,492,449 -0.26(-1.45%)
Jan 13, 2009 17.47 18.19 17.38 18.01 6,641,907 +0.48(+2.76%)
Jan 12, 2009 17.41 17.53 17.30 17.52 4,785,036 +0.01(+0.05%)
Jan 09, 2009 17.53 17.77 17.15 17.51 6,729,909 +0.08(+0.44%)
Jan 08, 2009 16.19 17.56 15.79 17.44 9,852,100 +0.37(+2.14%)
Jan 07, 2009 16.59 17.10 16.59 17.07 8,030,577 +0.15(+0.87%)
Jan 06, 2009 17.04 17.49 16.70 16.93 5,614,082 -0.05(-0.28%)
Jan 05, 2009 16.66 17.10 16.57 16.97 4,611,267 +0.24(+1.45%)
Jan 02, 2009 16.59 16.81 16.09 16.73 0 +0.36(+2.18%)
Jan 01, 2009 16.15 16.50 16.10 16.37 0 +0.00(+0.00%)
Dec 31, 2008 16.15 16.50 16.10 16.37 4,139,752 +0.14(+0.85%)
Dec 30, 2008 15.80 16.24 15.70 16.24 3,227,953 +0.52(+3.29%)
Dec 29, 2008 15.76 15.77 15.54 15.72 3,079,474 +0.01(+0.09%)
Dec 26, 2008 15.54 15.77 15.52 15.70 0 +0.22(+1.41%)
Dec 24, 2008 15.42 15.63 15.26 15.49 1,553,697 +0.00(+0.00%)
Dec 23, 2008 15.79 15.84 15.49 15.49 4,788,682 -0.19(-1.21%)
Dec 22, 2008 15.64 15.86 15.43 15.68 4,461,666 -0.06(-0.39%)
Dec 19, 2008 15.76 16.08 15.24 15.74 9,103,309 +0.14(+0.88%)
Dec 18, 2008 15.74 16.26 15.39 15.60 5,780,165 +0.04(+0.24%)
Dec 17, 2008 16.05 16.20 15.43 15.56 5,528,106 -0.69(-4.22%)
Dec 16, 2008 15.07 16.32 14.99 16.25 7,667,404 +1.39(+9.33%)
Dec 15, 2008 15.44 15.58 14.65 14.86 5,281,583 -0.53(-3.44%)
Dec 12, 2008 15.02 15.48 14.88 15.39 0 +0.00(+0.00%)
Dec 11, 2008 15.00 15.88 14.95 15.39 5,857,113 +0.37(+2.49%)
Dec 10, 2008 15.20 15.34 14.84 15.02 4,330,921 -0.03(-0.19%)
Dec 09, 2008 14.80 15.45 14.80 15.05 5,401,006 +0.19(+1.31%)
Dec 08, 2008 15.17 15.26 14.78 14.85 5,400,241 +0.02(+0.16%)
Dec 05, 2008 14.42 14.91 13.93 14.83 0 +0.26(+1.82%)
Dec 04, 2008 14.64 15.11 14.38 14.56 5,447,324 -0.36(-2.41%)
Dec 03, 2008 14.62 15.18 14.39 14.92 8,500,530 -0.26(-1.71%)
Dec 02, 2008 14.87 15.18 14.61 15.18 5,437,092 +0.38(+2.59%)
Dec 01, 2008 15.05 15.13 14.74 14.80 6,157,661 -0.58(-3.78%)
Nov 28, 2008 15.08 15.44 15.08 15.38 3,830,564 +0.26(+1.75%)
Nov 26, 2008 14.48 15.20 14.36 15.12 5,589,222 +0.32(+2.14%)
Nov 25, 2008 15.32 15.32 14.47 14.80 7,713,174 -0.25(-1.63%)
Nov 24, 2008 14.50 15.36 14.24 15.05 7,579,026 +0.75(+5.23%)
Nov 21, 2008 13.60 14.42 13.15 14.30 8,823,389 +0.88(+6.52%)
Nov 20, 2008 15.02 15.14 13.27 13.42 11,791,141 -1.67(-11.09%)
Nov 19, 2008 16.02 16.36 15.05 15.10 7,864,520 -1.00(-6.23%)
Nov 18, 2008 16.41 16.51 15.58 16.10 8,228,643 -0.37(-2.24%)
Nov 17, 2008 17.07 17.21 16.46 16.47 7,583,801 -0.60(-3.52%)
Nov 14, 2008 17.34 17.79 17.02 17.07 0 -0.55(-3.14%)
Nov 13, 2008 17.70 17.85 16.76 17.63 14,063,158 +0.05(+0.30%)
Nov 12, 2008 18.25 18.33 17.53 17.57 8,366,400 -1.02(-5.47%)
Nov 11, 2008 19.23 19.23 18.49 18.59 6,778,536 -0.60(-3.11%)
Nov 10, 2008 19.13 19.57 18.88 19.19 5,514,678 +0.32(+1.70%)
Nov 07, 2008 18.33 18.93 18.19 18.86 0 +0.68(+3.75%)
Nov 06, 2008 18.48 18.75 17.97 18.18 7,425,680 -0.42(-2.26%)
Nov 05, 2008 18.64 19.21 18.52 18.60 5,360,174 -0.33(-1.75%)
Nov 04, 2008 18.60 18.98 18.33 18.94 6,843,686 +0.70(+3.87%)
Nov 03, 2008 17.99 18.48 17.76 18.23 4,596,039 +0.16(+0.89%)
Oct 31, 2008 17.29 18.29 17.21 18.07 0 +0.79(+4.54%)
Oct 30, 2008 17.01 17.53 16.52 17.28 7,533,615 +0.68(+4.07%)
Oct 29, 2008 18.24 18.26 16.56 16.61 8,612,756 -1.47(-8.14%)
Oct 28, 2008 16.96 18.22 16.32 18.08 7,842,021 +1.40(+8.43%)
Oct 27, 2008 16.77 17.31 16.56 16.67 6,818,083 -0.30(-1.78%)
Oct 24, 2008 17.19 17.80 16.98 16.98 0 -1.16(-6.41%)
Oct 23, 2008 18.51 18.79 17.32 18.14 8,103,293 -0.33(-1.79%)
Oct 22, 2008 18.75 19.11 18.15 18.47 7,919,153 -0.62(-3.27%)
Oct 21, 2008 19.31 19.70 18.90 19.10 4,279,817 -0.39(-2.01%)
Oct 20, 2008 18.74 19.52 18.25 19.49 5,184,460 +0.95(+5.10%)
Oct 17, 2008 18.11 19.26 17.03 18.54 0 +0.14(+0.77%)
Oct 16, 2008 17.92 18.52 17.19 18.40 6,858,896 +0.46(+2.56%)
Oct 15, 2008 18.83 19.06 17.72 17.94 7,259,141 -1.22(-6.35%)
Oct 14, 2008 22.23 22.23 18.76 19.16 7,583,670 -0.73(-3.66%)
Oct 13, 2008 18.70 19.89 17.87 19.89 7,652,676 +1.82(+10.05%)
Oct 10, 2008 18.35 18.91 16.92 18.07 0 -0.90(-4.74%)
Oct 09, 2008 20.44 20.53 18.89 18.97 5,951,816 -1.23(-6.07%)
Oct 08, 2008 20.72 21.40 20.19 20.19 9,267,914 -0.84(-3.98%)
Oct 07, 2008 21.93 22.31 21.03 21.03 9,588,755 -0.79(-3.60%)
Oct 06, 2008 23.28 23.89 21.25 21.82 10,481,317 -1.87(-7.89%)
Oct 03, 2008 24.07 24.26 23.58 23.68 0 -0.09(-0.36%)
Oct 02, 2008 23.84 24.00 23.68 23.77 5,005,169 -0.12(-0.50%)
Oct 01, 2008 23.12 23.94 23.12 23.89 5,496,827 +0.58(+2.48%)
Sep 30, 2008 23.34 23.42 22.83 23.31 8,626,799 +0.35(+1.52%)
Sep 29, 2008 23.42 23.89 22.37 22.96 12,692,067 -0.55(-2.33%)
Sep 26, 2008 23.12 23.57 23.12 23.51 0 +0.19(+0.81%)
Sep 25, 2008 23.34 23.67 23.13 23.32 5,762,857 +0.08(+0.35%)
Sep 24, 2008 23.18 23.48 23.07 23.24 5,250,158 +0.08(+0.35%)
Sep 23, 2008 23.49 24.03 23.13 23.16 5,083,058 -0.33(-1.43%)
Sep 22, 2008 23.87 24.25 23.39 23.50 7,043,324 -0.51(-2.14%)
Sep 19, 2008 24.50 24.78 22.97 24.01 0 -0.14(-0.59%)
Sep 18, 2008 24.01 24.35 23.75 24.15 6,626,864 +0.35(+1.49%)
Sep 17, 2008 23.95 24.31 23.78 23.80 4,945,644 -0.45(-1.87%)
Sep 16, 2008 23.87 24.36 23.59 24.25 5,502,545 +0.03(+0.12%)
Sep 15, 2008 24.65 24.69 24.13 24.22 4,538,800 -0.34(-1.38%)
Sep 12, 2008 24.53 24.68 24.38 24.56 0 -0.07(-0.27%)
Sep 11, 2008 24.65 24.76 24.18 24.63 5,707,346 -0.15(-0.61%)
Sep 10, 2008 25.08 25.08 24.72 24.78 3,634,120 -0.06(-0.23%)
Sep 09, 2008 25.38 25.52 24.66 24.84 11,127,824 -1.26(-4.83%)
Sep 08, 2008 25.83 26.23 25.56 26.09 3,917,404 +0.67(+2.65%)
Sep 05, 2008 25.24 25.50 25.06 25.42 0 +0.16(+0.62%)
Sep 04, 2008 25.91 26.06 25.17 25.26 4,479,834 -0.84(-3.22%)
Sep 03, 2008 26.12 26.26 25.90 26.10 2,114,006 -0.11(-0.41%)
Sep 02, 2008 26.21 26.51 25.97 26.21 4,271,571 +0.28(+1.07%)
Aug 29, 2008 26.11 26.41 25.84 25.93 0 -0.30(-1.13%)
Aug 28, 2008 26.12 26.34 26.06 26.23 2,421,688 +0.21(+0.82%)
Aug 27, 2008 25.94 26.06 25.73 26.02 2,915,836 +0.08(+0.29%)
Aug 26, 2008 25.93 26.09 25.80 25.94 1,945,804 -0.08(-0.29%)
Aug 25, 2008 26.51 26.52 25.96 26.02 2,489,845 -0.54(-2.03%)
Aug 22, 2008 26.24 26.59 26.08 26.56 0 +0.40(+1.53%)
Aug 21, 2008 25.63 26.24 25.63 26.16 2,704,769 +0.18(+0.69%)
Aug 20, 2008 26.19 26.20 25.77 25.98 3,048,531 -0.29(-1.10%)
Aug 19, 2008 26.22 26.43 26.05 26.26 3,106,682 -0.13(-0.50%)
Aug 18, 2008 26.48 26.61 26.22 26.40 4,778,085 -0.08(-0.30%)
Aug 15, 2008 26.29 26.49 26.20 26.48 0 +0.27(+1.03%)
Aug 14, 2008 25.33 26.27 25.28 26.21 5,474,986 +0.71(+2.79%)
Aug 13, 2008 25.32 25.85 25.24 25.50 6,863,145 +0.17(+0.65%)
Aug 12, 2008 25.47 25.57 25.22 25.33 3,259,277 -0.19(-0.74%)
Aug 11, 2008 25.29 25.52 24.78 25.52 6,156,591 +0.15(+0.58%)
Aug 08, 2008 25.18 26.19 25.05 25.37 8,654,065 +0.08(+0.30%)
Aug 07, 2008 24.67 25.72 24.53 25.30 18,550,576 -0.42(-1.61%)
Aug 06, 2008 26.60 26.60 25.48 25.71 7,937,524 -0.86(-3.25%)
Aug 05, 2008 25.82 26.63 25.70 26.58 5,499,052 +0.97(+3.78%)
Aug 04, 2008 25.18 25.72 25.08 25.61 3,042,390 +0.43(+1.70%)
Aug 01, 2008 25.24 25.64 25.09 25.18 4,396,456 -0.17(-0.65%)
Jul 31, 2008 24.58 25.41 24.58 25.34 4,995,283 +0.58(+2.34%)
Jul 30, 2008 24.53 25.01 24.29 24.76 3,825,255 -0.04(-0.15%)
Jul 29, 2008 24.80 24.94 24.59 24.80 2,780,435 +0.18(+0.75%)
Jul 28, 2008 25.23 25.23 24.62 24.62 3,098,912 -0.61(-2.43%)
Jul 25, 2008 25.56 25.79 25.09 25.23 2,489,671 -0.37(-1.44%)
Jul 24, 2008 24.84 25.92 24.58 25.60 6,425,229 +0.96(+3.91%)
Jul 23, 2008 25.07 25.07 24.38 24.64 3,894,966 -0.28(-1.12%)
Jul 22, 2008 24.44 24.96 24.44 24.92 4,366,473 +0.23(+0.92%)
Jul 21, 2008 24.86 25.03 24.57 24.69 2,936,088 -0.21(-0.85%)
Jul 18, 2008 24.96 24.96 24.48 24.90 4,677,984 +0.06(+0.25%)
Jul 17, 2008 24.66 24.98 24.37 24.84 2,834,468 +0.17(+0.71%)
Jul 16, 2008 24.21 24.72 24.10 24.67 3,010,226 +0.39(+1.59%)
Jul 15, 2008 23.87 24.40 23.56 24.28 4,708,565 +0.25(+1.04%)
Jul 14, 2008 24.53 24.53 24.02 24.03 3,211,524 -0.26(-1.09%)
Jul 11, 2008 24.26 24.51 24.11 24.29 3,379,953 -0.25(-1.02%)
Jul 10, 2008 24.57 24.99 24.26 24.54 2,501,106 -0.08(-0.31%)
Jul 09, 2008 24.51 25.30 24.43 24.62 4,655,248 +0.23(+0.95%)
Jul 08, 2008 23.82 24.52 23.82 24.39 5,322,045 +0.50(+2.09%)
Jul 07, 2008 24.03 24.15 23.76 23.89 5,134,658 +0.00(+0.00%)
Jul 04, 2008 24.18 24.26 23.77 23.89 1,910,477 +0.00(+0.00%)
Jul 03, 2008 24.18 24.26 23.77 23.89 1,910,477 -0.04(-0.18%)
Jul 02, 2008 23.86 24.22 23.86 23.93 3,885,085 -0.08(-0.33%)
Jul 01, 2008 24.08 24.27 23.87 24.01 4,991,601 -0.32(-1.32%)
Jun 30, 2008 23.82 24.65 23.82 24.33 4,271,357 +0.45(+1.88%)
Jun 27, 2008 23.93 24.09 23.76 23.88 5,508,814 -0.05(-0.22%)
Jun 26, 2008 24.28 24.49 23.91 23.93 4,012,832 -0.65(-2.65%)
Jun 25, 2008 24.21 24.80 24.11 24.59 3,463,950 +0.48(+1.98%)
Jun 24, 2008 24.19 24.27 23.62 24.11 3,451,926 -0.14(-0.56%)
Jun 23, 2008 24.57 24.76 24.23 24.25 3,282,770 -0.12(-0.50%)
Jun 20, 2008 24.74 24.80 24.29 24.37 5,424,435 -0.38(-1.54%)
Jun 19, 2008 24.65 24.97 24.58 24.75 3,088,967 -0.01(-0.06%)
Jun 18, 2008 25.30 25.40 24.72 24.76 4,012,872 -0.62(-2.45%)
Jun 17, 2008 25.68 25.94 25.37 25.39 2,859,477 -0.22(-0.85%)
Jun 16, 2008 25.60 25.72 25.28 25.60 2,093,635 -0.22(-0.84%)
Jun 13, 2008 25.50 25.85 25.27 25.82 3,339,593 +0.51(+2.03%)
Jun 12, 2008 25.24 25.42 25.08 25.31 2,871,413 +0.24(+0.96%)
Jun 11, 2008 25.45 25.53 25.02 25.07 3,841,534 -0.58(-2.26%)
Jun 10, 2008 25.76 26.12 25.64 25.65 4,365,491 -0.51(-1.97%)
Jun 09, 2008 26.58 26.72 26.02 26.16 3,601,071 -0.25(-0.93%)
Jun 06, 2008 26.89 26.93 26.12 26.41 5,081,688 -0.63(-2.32%)
Jun 05, 2008 26.50 27.05 26.42 27.03 3,513,119 +0.47(+1.78%)
Jun 04, 2008 26.16 26.68 26.07 26.56 3,210,640 +0.31(+1.17%)
Jun 03, 2008 26.39 26.44 26.10 26.26 3,421,897 -0.05(-0.20%)
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.