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

Wesco International (NY: WCC )

191.18 +4.56 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2006 57.60 58.56 56.57 57.77 1,040,463 +0.41(+0.72%)
Aug 30, 2006 55.85 57.64 55.06 57.36 1,468,294 +1.51(+2.71%)
Aug 29, 2006 58.91 58.91 55.30 55.85 3,764,200 -3.98(-6.65%)
Aug 28, 2006 60.34 60.76 59.71 59.83 841,383 -1.01(-1.66%)
Aug 25, 2006 60.94 61.19 60.41 60.83 583,166 -0.16(-0.26%)
Aug 24, 2006 59.99 61.84 59.94 60.99 1,149,218 +1.00(+1.66%)
Aug 23, 2006 60.44 60.58 59.19 59.99 831,054 -0.83(-1.36%)
Aug 22, 2006 60.34 61.23 59.60 60.82 651,517 -0.22(-0.36%)
Aug 21, 2006 61.38 61.58 60.59 61.04 389,654 -0.34(-0.55%)
Aug 18, 2006 62.12 62.43 60.83 61.38 501,346 -0.85(-1.36%)
Aug 17, 2006 62.82 63.54 61.62 62.22 544,180 -0.60(-0.96%)
Aug 16, 2006 61.82 63.10 61.52 62.83 638,252 +1.78(+2.91%)
Aug 15, 2006 59.50 61.33 58.27 61.05 766,854 +2.19(+3.72%)
Aug 14, 2006 59.15 59.91 58.43 58.86 685,845 +0.84(+1.45%)
Aug 11, 2006 57.77 58.70 57.64 58.02 742,956 +0.15(+0.26%)
Aug 10, 2006 56.77 58.12 56.05 57.87 799,258 +0.65(+1.14%)
Aug 09, 2006 58.76 59.55 57.15 57.22 913,582 -1.54(-2.62%)
Aug 08, 2006 61.38 61.38 58.41 58.76 1,088,056 -2.45(-4.00%)
Aug 07, 2006 60.73 61.81 60.00 61.21 1,044,109 +1.07(+1.77%)
Aug 04, 2006 59.99 61.08 59.17 60.14 902,039 +0.80(+1.35%)
Aug 03, 2006 57.57 59.73 57.43 59.34 754,602 +1.78(+3.09%)
Aug 02, 2006 55.92 58.98 55.91 57.56 858,395 +1.82(+3.26%)
Aug 01, 2006 57.38 57.51 55.54 55.75 1,010,794 -1.78(-3.09%)
Jul 31, 2006 56.59 57.52 56.39 57.52 615,569 +0.63(+1.11%)
Jul 28, 2006 55.81 57.15 54.67 56.89 1,408,246 +0.95(+1.69%)
Jul 27, 2006 57.83 58.79 55.78 55.94 1,250,075 -1.70(-2.95%)
Jul 26, 2006 58.21 58.46 57.09 57.64 680,377 -0.61(-1.05%)
Jul 25, 2006 58.51 59.20 57.52 58.26 1,225,873 -1.67(-2.79%)
Jul 24, 2006 56.85 60.23 57.28 59.92 1,260,404 +3.07(+5.40%)
Jul 21, 2006 57.97 58.26 55.90 56.85 1,642,768 -2.00(-3.41%)
Jul 20, 2006 66.41 67.08 56.66 58.86 3,584,663 -6.29(-9.66%)
Jul 19, 2006 61.92 65.49 61.72 65.15 1,846,506 +3.23(+5.22%)
Jul 18, 2006 61.72 61.97 59.42 61.92 2,001,842 +0.00(+0.00%)
Jul 17, 2006 64.54 65.18 61.49 61.92 1,651,780 -2.67(-4.13%)
Jul 14, 2006 65.72 65.72 63.65 64.59 1,129,877 -1.38(-2.10%)
Jul 13, 2006 68.21 68.39 65.77 65.97 1,047,552 -2.24(-3.29%)
Jul 12, 2006 68.15 69.77 67.63 68.21 1,316,401 +0.16(+0.23%)
Jul 11, 2006 66.26 68.49 65.63 68.05 986,592 +1.80(+2.71%)
Jul 10, 2006 65.80 68.35 65.45 66.25 785,284 +0.41(+0.63%)
Jul 07, 2006 66.46 66.86 65.30 65.84 599,772 -0.52(-0.79%)
Jul 06, 2006 65.67 66.76 65.53 66.36 858,294 +0.59(+0.90%)
Jul 05, 2006 67.40 67.41 65.05 65.77 917,633 -1.83(-2.70%)
Jul 03, 2006 67.60 67.62 66.67 67.60 751,462 -0.54(-0.80%)
Jun 30, 2006 63.59 68.14 62.72 68.14 2,893,856 +4.74(+7.48%)
Jun 29, 2006 59.60 63.65 59.41 63.40 785,689 +4.46(+7.57%)
Jun 28, 2006 59.35 59.77 58.04 58.94 600,177 +0.36(+0.61%)
Jun 27, 2006 60.24 60.92 58.55 58.58 843,003 -1.17(-1.95%)
Jun 26, 2006 60.22 60.70 58.78 59.75 853,332 -0.33(-0.54%)
Jun 23, 2006 60.24 60.93 59.54 60.07 635,214 -0.37(-0.60%)
Jun 22, 2006 59.45 60.67 59.15 60.44 786,904 +1.08(+1.81%)
Jun 21, 2006 57.69 59.74 57.45 59.36 1,008,465 +1.47(+2.54%)
Jun 20, 2006 58.72 59.19 57.26 57.89 703,768 -0.58(-1.00%)
Jun 19, 2006 60.24 61.47 58.16 58.47 1,041,273 -0.78(-1.32%)
Jun 16, 2006 58.35 59.36 57.97 59.25 1,303,946 +0.91(+1.56%)
Jun 15, 2006 55.50 58.86 55.50 58.34 837,231 +3.18(+5.76%)
Jun 14, 2006 54.57 56.27 53.47 55.16 947,809 +0.30(+0.54%)
Jun 13, 2006 55.30 56.73 54.34 54.87 1,101,828 -1.82(-3.21%)
Jun 12, 2006 59.40 59.51 56.58 56.68 568,078 -2.57(-4.33%)
Jun 09, 2006 59.92 61.14 59.03 59.25 559,369 -0.67(-1.12%)
Jun 08, 2006 60.63 61.42 56.65 59.92 1,670,210 -2.69(-4.29%)
Jun 07, 2006 63.80 64.88 62.26 62.61 848,269 -1.33(-2.08%)
Jun 06, 2006 64.86 64.86 61.70 63.94 1,070,943 -0.92(-1.42%)
Jun 05, 2006 69.28 69.28 64.59 64.86 964,416 -3.42(-5.00%)
Jun 02, 2006 68.34 68.61 67.25 68.28 966,036 +1.05(+1.56%)
Jun 01, 2006 64.87 67.28 64.53 67.23 640,581 +2.31(+3.56%)
May 31, 2006 64.80 66.07 63.99 64.92 1,179,799 +0.37(+0.57%)
May 30, 2006 67.78 67.78 64.50 64.56 624,885 -2.74(-4.07%)
May 26, 2006 67.93 68.54 66.31 67.29 400,489 -0.59(-0.87%)
May 25, 2006 65.92 68.58 65.73 67.88 800,372 +2.45(+3.74%)
May 24, 2006 67.10 67.94 63.54 65.43 720,173 -1.92(-2.84%)
May 23, 2006 67.25 70.41 66.71 67.35 970,289 +2.02(+3.10%)
May 22, 2006 66.41 67.00 63.93 65.33 938,999 +0.64(+0.99%)
May 19, 2006 65.55 65.55 62.91 64.68 1,016,566 -0.86(-1.31%)
May 18, 2006 67.55 68.73 65.48 65.54 1,104,967 -1.06(-1.59%)
May 17, 2006 69.31 70.84 66.41 66.60 916,215 -2.71(-3.90%)
May 16, 2006 69.00 69.93 67.99 69.31 587,722 +0.31(+0.44%)
May 15, 2006 70.12 71.22 68.45 69.00 886,849 -1.13(-1.61%)
May 12, 2006 72.09 72.18 66.47 70.13 1,633,654 -3.84(-5.19%)
May 11, 2006 75.78 77.99 72.69 73.97 1,914,655 -4.05(-5.19%)
May 10, 2006 77.62 78.74 77.18 78.02 490,106 +0.60(+0.78%)
May 09, 2006 78.52 79.20 77.33 77.41 394,312 -1.11(-1.41%)
May 08, 2006 79.00 79.29 76.69 78.52 526,155 -0.34(-0.43%)
May 05, 2006 78.02 79.03 77.61 78.86 909,431 +1.49(+1.93%)
May 04, 2006 75.69 77.52 75.69 77.36 618,202 +1.47(+1.94%)
May 03, 2006 73.48 76.29 72.64 75.89 941,328 +2.42(+3.29%)
May 02, 2006 74.27 74.28 71.54 73.47 1,197,621 -0.90(-1.21%)
May 01, 2006 75.99 76.03 73.94 74.37 889,280 +0.31(+0.41%)
Apr 28, 2006 74.31 75.00 73.73 74.07 371,832 -0.49(-0.66%)
Apr 27, 2006 73.08 75.85 72.64 74.56 1,088,563 +0.80(+1.08%)
Apr 26, 2006 72.83 74.29 72.78 73.76 688,984 +1.42(+1.97%)
Apr 25, 2006 73.08 73.55 71.78 72.34 643,112 -0.35(-0.48%)
Apr 24, 2006 73.52 73.54 71.73 72.68 919,354 -0.89(-1.21%)
Apr 21, 2006 73.58 74.07 71.65 73.57 1,140,409 -1.28(-1.72%)
Apr 20, 2006 76.63 77.52 70.41 74.86 2,570,527 +0.82(+1.11%)
Apr 19, 2006 73.03 74.06 72.29 74.04 826,194 +1.29(+1.78%)
Apr 18, 2006 70.33 72.85 69.90 72.74 794,600 +2.41(+3.43%)
Apr 17, 2006 69.97 70.81 69.73 70.33 780,322 +1.19(+1.73%)
Apr 13, 2006 68.39 70.31 68.61 69.14 847,560 +0.75(+1.10%)
Apr 12, 2006 67.96 68.59 67.22 68.39 525,750 +0.67(+0.99%)
Apr 11, 2006 67.55 68.97 67.41 67.72 694,857 -0.10(-0.15%)
Apr 10, 2006 67.70 68.36 66.96 67.81 681,693 +0.19(+0.28%)
Apr 07, 2006 68.14 68.63 66.89 67.63 488,081 -0.93(-1.35%)
Apr 06, 2006 67.82 68.56 66.71 68.56 662,960 +0.73(+1.08%)
Apr 05, 2006 67.07 68.01 66.58 67.82 953,479 +0.75(+1.12%)
Apr 04, 2006 68.45 69.33 66.71 67.07 1,416,245 -0.13(-0.19%)
Apr 03, 2006 67.60 68.24 67.10 67.20 548,635 +0.04(+0.06%)
Mar 31, 2006 66.91 68.33 66.57 67.16 2,189,885 +1.20(+1.83%)
Mar 30, 2006 67.13 68.31 65.77 65.96 1,130,181 -0.98(-1.46%)
Mar 29, 2006 64.34 67.12 64.20 66.94 550,559 +2.65(+4.12%)
Mar 28, 2006 63.15 65.06 62.94 64.29 634,100 +1.10(+1.73%)
Mar 27, 2006 63.25 63.60 63.02 63.19 244,648 -0.06(-0.09%)
Mar 24, 2006 63.01 63.66 62.31 63.25 351,681 +0.34(+0.53%)
Mar 23, 2006 61.47 62.94 61.31 62.92 453,247 +1.44(+2.35%)
Mar 22, 2006 60.36 61.73 59.95 61.47 368,693 +1.14(+1.88%)
Mar 21, 2006 62.15 62.29 60.34 60.34 428,539 -1.91(-3.06%)
Mar 20, 2006 62.66 62.71 61.53 62.24 315,328 -0.27(-0.43%)
Mar 17, 2006 63.10 63.12 62.07 62.51 691,110 -0.10(-0.16%)
Mar 16, 2006 61.63 63.40 61.08 62.61 980,618 +0.98(+1.59%)
Mar 15, 2006 60.69 61.71 60.10 61.63 468,639 +1.33(+2.21%)
Mar 14, 2006 57.59 60.34 57.48 60.30 656,378 +2.95(+5.15%)
Mar 13, 2006 55.78 58.12 55.78 57.35 494,055 +1.67(+3.00%)
Mar 10, 2006 55.35 55.87 55.20 55.68 617,189 +0.33(+0.59%)
Mar 09, 2006 55.25 56.21 55.14 55.35 665,896 +0.10(+0.18%)
Mar 08, 2006 55.70 56.50 54.53 55.25 939,202 -0.57(-1.03%)
Mar 07, 2006 58.09 58.20 55.62 55.83 585,798 -2.39(-4.11%)
Mar 06, 2006 58.82 60.05 57.30 58.22 442,209 -1.54(-2.58%)
Mar 03, 2006 58.22 59.84 58.10 59.76 434,716 +1.46(+2.51%)
Mar 02, 2006 59.20 59.79 57.98 58.29 355,023 -0.81(-1.37%)
Mar 01, 2006 56.59 59.89 56.59 59.10 816,675 +2.50(+4.41%)
Feb 28, 2006 57.08 57.14 55.79 56.61 484,334 -0.47(-0.83%)
Feb 27, 2006 57.52 58.03 56.80 57.08 461,753 -0.47(-0.82%)
Feb 24, 2006 58.00 58.49 57.38 57.55 290,317 -0.61(-1.05%)
Feb 23, 2006 56.68 58.73 56.65 58.17 634,505 +1.47(+2.60%)
Feb 22, 2006 55.04 56.90 54.96 56.69 353,504 +1.85(+3.37%)
Feb 21, 2006 55.60 55.85 54.56 54.85 528,383 -0.95(-1.70%)
Feb 17, 2006 56.08 56.42 55.55 55.80 265,204 -0.30(-0.53%)
Feb 16, 2006 57.48 57.48 55.72 56.09 489,904 +0.53(+0.96%)
Feb 15, 2006 53.43 56.04 53.43 55.56 882,293 +2.09(+3.92%)
Feb 14, 2006 52.13 53.48 51.89 53.47 324,746 +1.38(+2.65%)
Feb 13, 2006 52.73 53.00 51.75 52.08 448,893 -0.98(-1.84%)
Feb 10, 2006 53.13 53.31 52.63 53.06 357,656 -0.27(-0.50%)
Feb 09, 2006 53.32 54.30 53.20 53.33 397,350 +0.01(+0.02%)
Feb 08, 2006 53.98 54.27 52.94 53.32 379,022 -0.53(-0.99%)
Feb 07, 2006 54.66 54.66 52.93 53.85 668,732 -0.62(-1.14%)
Feb 06, 2006 53.50 54.51 52.83 54.47 589,039 +1.23(+2.32%)
Feb 03, 2006 54.02 54.02 52.75 53.24 733,640 -0.88(-1.62%)
Feb 02, 2006 50.37 55.00 50.36 54.12 1,985,336 +5.97(+12.41%)
Feb 01, 2006 47.28 48.25 47.16 48.14 887,457 +0.81(+1.71%)
Jan 31, 2006 46.41 47.47 45.87 47.33 409,502 +0.94(+2.02%)
Jan 30, 2006 46.91 47.40 46.34 46.39 324,847 -0.58(-1.24%)
Jan 27, 2006 47.60 48.39 46.22 46.98 581,849 -0.61(-1.29%)
Jan 26, 2006 45.28 47.65 45.28 47.59 748,728 +2.90(+6.50%)
Jan 25, 2006 43.95 44.70 43.72 44.69 763,614 +0.99(+2.26%)
Jan 24, 2006 43.01 44.27 42.98 43.70 957,631 +0.75(+1.75%)
Jan 23, 2006 44.36 44.42 42.68 42.95 718,249 -1.44(-3.25%)
Jan 20, 2006 45.41 45.41 43.80 44.39 452,639 -0.86(-1.90%)
Jan 19, 2006 44.69 45.87 44.54 45.25 715,818 +1.99(+4.61%)
Jan 18, 2006 43.50 44.29 42.67 43.25 703,161 -1.23(-2.77%)
Jan 17, 2006 43.70 44.72 43.40 44.49 389,047 +0.54(+1.24%)
Jan 13, 2006 43.77 44.08 43.33 43.95 256,293 +0.14(+0.32%)
Jan 12, 2006 44.06 44.55 43.45 43.81 207,586 -0.31(-0.69%)
Jan 11, 2006 44.54 44.54 42.94 44.11 657,289 -0.42(-0.95%)
Jan 10, 2006 44.39 45.23 44.31 44.54 623,366 +0.15(+0.33%)
Jan 09, 2006 44.04 44.66 43.96 44.39 207,687 +0.26(+0.58%)
Jan 06, 2006 43.99 44.64 43.65 44.13 246,268 +0.38(+0.86%)
Jan 05, 2006 43.84 43.84 43.34 43.76 237,762 -0.11(-0.25%)
Jan 04, 2006 43.80 44.17 43.45 43.87 559,673 +0.17(+0.38%)
Jan 03, 2006 42.71 43.97 42.46 43.70 491,321 +1.50(+3.56%)
Dec 30, 2005 42.17 42.56 42.02 42.20 346,517 +0.03(+0.07%)
Dec 29, 2005 42.07 42.79 41.78 42.17 251,230 +0.08(+0.19%)
Dec 28, 2005 41.80 42.21 41.60 42.09 212,953 +0.10(+0.24%)
Dec 27, 2005 41.94 42.24 41.64 41.99 266,014 +0.12(+0.28%)
Dec 23, 2005 41.72 42.19 41.70 41.87 155,942 +0.32(+0.76%)
Dec 22, 2005 41.48 41.64 40.82 41.56 226,623 +0.21(+0.50%)
Dec 21, 2005 40.81 41.48 40.81 41.35 188,346 +0.56(+1.38%)
Dec 20, 2005 40.74 41.16 40.39 40.79 180,144 +0.00(+0.00%)
Dec 19, 2005 41.77 41.77 40.56 40.79 247,888 -0.95(-2.27%)
Dec 16, 2005 41.58 42.16 41.53 41.73 386,718 +0.26(+0.62%)
Dec 15, 2005 41.97 41.99 40.65 41.48 518,054 -0.46(-1.11%)
Dec 14, 2005 43.21 43.50 41.86 41.94 287,481 -1.24(-2.88%)
Dec 13, 2005 42.29 43.19 42.23 43.19 536,484 +0.90(+2.13%)
Dec 12, 2005 42.39 42.69 41.81 42.29 306,822 -0.08(-0.19%)
Dec 09, 2005 42.86 42.92 42.13 42.37 261,660 -0.52(-1.22%)
Dec 08, 2005 42.91 43.66 42.33 42.89 454,057 +0.13(+0.30%)
Dec 07, 2005 42.64 42.93 42.23 42.76 332,037 +0.22(+0.51%)
Dec 06, 2005 43.06 43.40 42.46 42.54 428,640 -0.67(-1.55%)
Dec 05, 2005 42.64 43.53 41.43 43.21 637,847 +0.38(+0.88%)
Dec 02, 2005 42.90 43.19 42.35 42.84 458,411 -0.06(-0.14%)
Dec 01, 2005 41.28 42.90 41.08 42.90 567,571 +1.67(+4.05%)
Nov 30, 2005 41.20 41.39 40.81 41.23 268,849 +0.34(+0.82%)
Nov 29, 2005 40.10 41.28 40.17 40.89 492,334 +0.80(+2.00%)
Nov 28, 2005 41.08 41.12 40.02 40.09 457,500 -0.99(-2.40%)
Nov 25, 2005 41.04 41.23 40.88 41.08 69,262 +0.14(+0.34%)
Nov 23, 2005 40.83 41.27 40.80 40.94 205,561 -0.35(-0.84%)
Nov 22, 2005 41.55 41.59 41.03 41.29 384,389 -0.53(-1.27%)
Nov 21, 2005 41.82 41.97 41.37 41.82 364,643 -0.25(-0.59%)
Nov 18, 2005 42.61 42.79 41.91 42.07 212,750 -0.15(-0.35%)
Nov 17, 2005 42.46 42.56 42.10 42.22 306,114 +0.03(+0.07%)
Nov 16, 2005 42.27 42.47 41.74 42.19 260,445 +0.02(+0.05%)
Nov 15, 2005 41.64 42.88 41.60 42.17 512,080 +0.52(+1.26%)
Nov 14, 2005 41.38 41.80 41.23 41.64 331,024 +0.19(+0.45%)
Nov 11, 2005 41.35 41.59 41.23 41.46 286,671 +0.04(+0.10%)
Nov 10, 2005 41.48 41.72 40.71 41.42 541,547 -0.06(-0.14%)
Nov 09, 2005 40.88 41.58 40.71 41.48 461,348 +0.99(+2.44%)
Nov 08, 2005 40.68 40.82 40.17 40.49 350,162 -0.19(-0.46%)
Nov 07, 2005 40.19 40.71 40.25 40.68 273,001 +0.49(+1.23%)
Nov 04, 2005 40.88 41.03 39.58 40.18 563,723 -0.37(-0.90%)
Nov 03, 2005 40.98 41.55 40.24 40.55 519,674 +0.05(+0.12%)
Nov 02, 2005 39.68 40.73 39.61 40.50 418,008 +0.85(+2.14%)
Nov 01, 2005 39.30 40.54 39.22 39.65 612,835 +0.40(+1.01%)
Oct 31, 2005 39.21 39.50 39.07 39.25 938,088 +0.28(+0.71%)
Oct 28, 2005 38.17 39.07 38.16 38.98 495,979 +0.97(+2.55%)
Oct 27, 2005 38.59 39.19 37.96 38.01 673,491 -0.58(-1.51%)
Oct 26, 2005 39.44 39.85 38.47 38.59 653,239 -0.90(-2.28%)
Oct 25, 2005 39.30 40.31 38.98 39.49 1,013,325 +0.27(+0.68%)
Oct 24, 2005 38.81 39.28 38.68 39.23 729,286 +0.43(+1.12%)
Oct 21, 2005 38.91 39.16 38.57 38.79 1,567,024 +0.03(+0.08%)
Oct 20, 2005 35.96 39.42 35.96 38.76 2,901,754 +2.81(+7.83%)
Oct 19, 2005 35.06 36.02 34.93 35.95 861,129 +0.79(+2.25%)
Oct 18, 2005 35.55 35.75 35.06 35.16 848,167 -0.39(-1.08%)
Oct 17, 2005 35.07 35.66 35.01 35.54 618,000 +0.76(+2.19%)
Oct 14, 2005 33.92 34.81 33.86 34.78 587,722 +0.96(+2.83%)
Oct 13, 2005 34.05 34.05 33.24 33.82 556,432 -0.23(-0.67%)
Oct 12, 2005 33.97 34.31 33.88 34.05 607,063 +0.38(+1.11%)
Oct 11, 2005 33.53 34.17 33.52 33.68 674,504 -0.06(-0.18%)
Oct 10, 2005 33.72 33.88 33.24 33.73 325,252 -0.03(-0.09%)
Oct 07, 2005 33.92 34.01 33.47 33.76 414,970 +0.08(+0.23%)
Oct 06, 2005 33.61 34.03 33.07 33.69 673,288 +0.08(+0.24%)
Oct 05, 2005 33.85 34.46 33.61 33.61 787,917 +0.03(+0.09%)
Oct 04, 2005 34.03 34.20 33.44 33.58 427,931 -0.65(-1.90%)
Oct 03, 2005 33.53 34.30 33.45 34.23 1,105,473 +0.78(+2.33%)
Sep 30, 2005 32.98 33.60 32.89 33.45 807,359 +0.46(+1.41%)
Sep 29, 2005 32.34 33.07 32.11 32.98 548,230 +0.69(+2.14%)
Sep 28, 2005 32.10 32.29 31.97 32.29 812,726 +0.64(+2.03%)
Sep 27, 2005 31.64 31.99 31.45 31.65 455,272 +0.11(+0.34%)
Sep 26, 2005 31.30 31.88 31.16 31.54 466,816 +0.44(+1.43%)
Sep 23, 2005 31.10 31.39 30.38 31.10 875,508 +0.63(+2.07%)
Sep 22, 2005 30.62 30.66 30.31 30.47 1,342,729 -0.16(-0.52%)
Sep 21, 2005 31.11 31.59 30.35 30.62 780,525 -0.53(-1.71%)
Sep 20, 2005 31.56 32.10 30.91 31.16 396,743 -0.27(-0.85%)
Sep 19, 2005 32.52 32.52 31.30 31.42 438,564 -1.10(-3.37%)
Sep 16, 2005 32.10 32.64 32.10 32.52 440,083 +0.33(+1.01%)
Sep 15, 2005 32.59 32.74 32.06 32.19 115,640 -0.34(-1.03%)
Sep 14, 2005 33.21 33.25 32.20 32.53 427,223 -0.56(-1.70%)
Sep 13, 2005 33.63 33.68 32.94 33.09 312,999 -0.59(-1.76%)
Sep 12, 2005 33.58 33.89 33.37 33.69 178,220 +0.06(+0.18%)
Sep 09, 2005 33.33 33.67 33.23 33.63 174,777 +0.38(+1.13%)
Sep 08, 2005 33.13 33.37 33.03 33.25 321,404 +0.06(+0.18%)
Sep 07, 2005 33.18 33.38 32.80 33.19 307,734 -0.13(-0.39%)
Sep 06, 2005 33.28 33.52 32.81 33.32 587,317 -0.33(-0.97%)
Sep 02, 2005 33.77 34.12 33.21 33.65 436,336 -0.12(-0.35%)
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.