Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.17 63.42 61.99 63.33 2,230,884 +0.39(+0.62%)
Oct 30, 2007 63.53 63.79 62.81 62.94 1,287,262 -0.73(-1.15%)
Oct 29, 2007 63.92 64.27 63.40 63.67 1,606,490 +0.10(+0.15%)
Oct 26, 2007 63.67 64.07 63.28 63.57 2,091,666 +0.00(+0.00%)
Oct 25, 2007 62.36 63.68 61.30 63.57 2,702,309 +1.68(+2.71%)
Oct 24, 2007 62.32 62.75 60.88 61.90 3,189,166 -0.98(-1.56%)
Oct 23, 2007 61.55 62.92 61.18 62.88 1,859,123 +1.55(+2.52%)
Oct 22, 2007 61.39 61.94 60.89 61.33 1,812,458 -0.68(-1.10%)
Oct 19, 2007 63.06 63.64 61.97 62.01 2,472,236 -1.62(-2.55%)
Oct 18, 2007 62.46 63.84 62.45 63.64 1,280,309 +0.98(+1.56%)
Oct 17, 2007 62.55 63.46 62.17 62.66 1,273,510 +0.65(+1.05%)
Oct 16, 2007 62.82 63.02 61.61 62.01 1,370,391 -1.09(-1.72%)
Oct 15, 2007 63.08 63.52 62.66 63.09 1,614,984 +0.16(+0.25%)
Oct 12, 2007 63.26 63.59 62.80 62.94 1,680,221 -0.01(-0.02%)
Oct 11, 2007 63.64 64.33 62.53 62.95 2,131,917 -0.15(-0.24%)
Oct 10, 2007 63.63 63.72 62.71 63.10 1,837,180 -0.30(-0.48%)
Oct 09, 2007 63.42 63.54 62.67 63.40 2,329,774 +0.39(+0.62%)
Oct 08, 2007 62.77 63.30 62.62 63.02 775,818 +0.37(+0.59%)
Oct 05, 2007 62.44 62.78 62.07 62.65 1,097,982 +0.67(+1.09%)
Oct 04, 2007 61.48 62.27 61.28 61.97 984,722 +0.65(+1.06%)
Oct 03, 2007 62.00 62.23 61.13 61.33 1,209,850 -1.09(-1.74%)
Oct 02, 2007 63.38 63.96 61.77 62.41 2,018,272 -1.56(-2.44%)
Oct 01, 2007 63.42 64.04 63.29 63.97 1,105,256 +0.71(+1.12%)
Sep 28, 2007 63.41 63.75 63.06 63.27 2,069,262 -0.04(-0.06%)
Sep 27, 2007 62.81 63.44 62.78 63.31 1,519,034 +0.43(+0.69%)
Sep 26, 2007 61.97 63.13 61.75 62.87 2,629,841 +1.14(+1.84%)
Sep 25, 2007 59.95 61.95 59.95 61.74 2,671,715 +1.88(+3.15%)
Sep 24, 2007 60.98 60.98 59.62 59.85 2,215,587 -0.83(-1.37%)
Sep 21, 2007 60.73 61.28 60.11 60.68 2,046,239 +0.57(+0.95%)
Sep 20, 2007 60.12 60.80 59.81 60.11 1,632,920 -0.29(-0.48%)
Sep 19, 2007 59.95 61.30 59.87 60.40 2,204,190 +0.50(+0.84%)
Sep 18, 2007 57.57 59.91 57.31 59.90 2,318,803 +2.77(+4.85%)
Sep 17, 2007 56.81 57.93 56.71 57.13 1,183,274 +0.00(+0.00%)
Sep 14, 2007 57.22 57.64 56.85 57.13 1,401,603 -0.09(-0.16%)
Sep 13, 2007 57.53 57.76 57.00 57.22 1,228,238 +0.17(+0.31%)
Sep 12, 2007 56.95 57.59 56.64 57.04 1,414,273 +0.01(+0.02%)
Sep 11, 2007 57.13 57.48 56.56 57.03 2,236,138 -0.10(-0.17%)
Sep 10, 2007 57.70 58.00 56.76 57.13 1,518,262 -0.36(-0.63%)
Sep 07, 2007 58.49 58.57 57.26 57.49 1,619,315 -1.95(-3.28%)
Sep 06, 2007 58.78 59.70 58.84 59.44 1,741,072 +0.66(+1.12%)
Sep 05, 2007 58.51 58.78 58.11 58.78 1,671,772 +0.07(+0.12%)
Sep 04, 2007 58.52 59.08 58.00 58.71 1,638,320 +0.45(+0.78%)
Aug 31, 2007 58.05 58.38 57.52 58.25 2,130,295 +1.02(+1.79%)
Aug 30, 2007 57.20 57.42 56.56 57.23 1,206,606 +0.03(+0.06%)
Aug 29, 2007 55.97 57.21 55.92 57.20 1,431,734 +1.26(+2.26%)
Aug 28, 2007 56.98 57.34 55.88 55.94 1,529,387 -1.46(-2.55%)
Aug 27, 2007 57.47 58.18 57.15 57.40 948,201 -0.23(-0.39%)
Aug 24, 2007 56.59 57.63 56.38 57.63 1,239,517 +1.15(+2.03%)
Aug 23, 2007 57.46 57.60 56.27 56.48 3,268,225 -0.98(-1.70%)
Aug 22, 2007 55.99 57.53 55.99 57.46 3,591,696 +1.79(+3.22%)
Aug 21, 2007 55.79 56.26 55.19 55.66 2,300,725 -0.12(-0.22%)
Aug 20, 2007 55.11 56.09 54.75 55.79 2,126,432 +0.78(+1.41%)
Aug 17, 2007 54.38 55.25 53.46 55.01 3,756,254 +2.03(+3.82%)
Aug 16, 2007 53.73 53.43 50.00 52.99 5,852,556 -0.74(-1.39%)
Aug 15, 2007 56.05 56.56 53.72 53.73 4,108,897 -2.39(-4.27%)
Aug 14, 2007 57.68 58.17 56.10 56.12 1,854,486 -1.29(-2.25%)
Aug 13, 2007 57.31 57.72 57.07 57.42 2,257,152 +0.10(+0.18%)
Aug 10, 2007 56.95 57.85 56.49 57.31 3,087,823 -0.11(-0.19%)
Aug 09, 2007 58.69 58.27 57.04 57.42 3,174,197 -1.26(-2.15%)
Aug 08, 2007 57.92 59.35 57.49 58.69 2,857,049 +1.09(+1.89%)
Aug 07, 2007 55.98 57.94 55.56 57.60 3,012,729 +1.62(+2.90%)
Aug 06, 2007 55.84 56.30 54.60 55.98 3,295,646 +0.20(+0.36%)
Aug 03, 2007 56.05 56.56 55.68 55.77 2,699,837 -0.78(-1.38%)
Aug 02, 2007 56.09 56.91 55.99 56.56 2,083,477 -0.10(-0.18%)
Aug 01, 2007 56.40 56.81 55.18 56.66 2,832,599 +0.76(+1.37%)
Jul 31, 2007 56.40 57.50 55.77 55.90 3,175,897 -1.00(-1.75%)
Jul 30, 2007 55.68 57.09 55.56 56.89 3,501,923 +1.19(+2.14%)
Jul 27, 2007 57.26 57.98 55.69 55.70 5,170,837 -2.16(-3.72%)
Jul 26, 2007 57.73 58.86 56.77 57.86 5,122,840 -0.45(-0.78%)
Jul 25, 2007 57.56 58.66 56.31 58.31 5,023,121 +1.78(+3.15%)
Jul 24, 2007 56.79 57.46 56.46 56.53 2,734,656 -0.65(-1.13%)
Jul 23, 2007 57.55 57.66 56.92 57.18 2,701,527 -0.10(-0.17%)
Jul 20, 2007 57.53 57.53 56.31 57.28 2,964,984 -0.28(-0.48%)
Jul 19, 2007 57.05 57.60 56.96 57.55 1,765,482 +0.72(+1.28%)
Jul 18, 2007 56.69 57.08 56.33 56.83 2,256,035 -0.05(-0.09%)
Jul 17, 2007 56.87 57.31 56.64 56.88 2,458,330 +0.26(+0.46%)
Jul 16, 2007 56.28 56.86 55.74 56.62 2,294,390 +0.41(+0.74%)
Jul 13, 2007 55.98 56.36 55.64 56.21 1,769,194 +0.61(+1.09%)
Jul 12, 2007 54.49 55.93 53.29 55.60 3,710,209 +2.31(+4.34%)
Jul 11, 2007 52.20 53.32 52.15 53.29 2,181,130 +1.27(+2.44%)
Jul 10, 2007 52.62 52.99 52.02 52.02 1,567,532 -0.91(-1.71%)
Jul 09, 2007 52.64 53.08 52.40 52.93 1,162,578 +0.47(+0.90%)
Jul 06, 2007 52.38 52.56 52.02 52.45 1,212,168 -0.01(-0.01%)
Jul 05, 2007 52.42 52.59 52.23 52.46 1,011,144 +0.09(+0.17%)
Jul 03, 2007 52.54 52.73 52.27 52.37 802,549 +0.05(+0.10%)
Jul 02, 2007 52.29 52.67 52.04 52.32 1,455,529 +0.30(+0.58%)
Jun 29, 2007 51.91 52.61 51.72 52.01 1,445,794 +0.25(+0.49%)
Jun 28, 2007 52.56 52.92 51.76 51.76 2,439,609 -0.99(-1.88%)
Jun 27, 2007 52.75 52.91 52.24 52.75 1,676,949 -0.12(-0.22%)
Jun 26, 2007 52.91 53.18 52.57 52.87 2,546,510 +0.24(+0.45%)
Jun 25, 2007 53.20 53.38 52.48 52.63 1,174,466 -0.60(-1.13%)
Jun 22, 2007 53.46 53.50 53.09 53.23 3,178,060 -0.23(-0.44%)
Jun 21, 2007 52.64 53.46 52.28 53.46 1,342,115 +0.82(+1.56%)
Jun 20, 2007 53.19 53.55 52.64 52.64 1,540,203 -0.25(-0.46%)
Jun 19, 2007 52.75 52.97 52.54 52.89 1,787,736 +0.08(+0.15%)
Jun 18, 2007 53.07 53.07 52.68 52.81 1,239,517 -0.06(-0.12%)
Jun 15, 2007 52.96 53.40 52.82 52.88 2,066,171 +0.16(+0.29%)
Jun 14, 2007 52.25 53.07 52.13 52.72 2,213,424 +0.41(+0.79%)
Jun 13, 2007 51.37 52.33 51.07 52.31 2,776,012 +1.26(+2.46%)
Jun 12, 2007 51.19 51.37 50.74 51.05 2,508,547 -0.18(-0.35%)
Jun 11, 2007 51.26 51.50 50.79 51.23 1,727,011 -0.16(-0.31%)
Jun 08, 2007 50.12 51.42 50.07 51.39 2,500,667 +1.37(+2.73%)
Jun 07, 2007 49.90 50.57 49.73 50.03 2,854,506 -0.41(-0.82%)
Jun 06, 2007 50.59 50.65 50.25 50.44 1,228,856 -0.15(-0.29%)
Jun 05, 2007 50.75 50.81 50.36 50.59 1,334,088 -0.16(-0.32%)
Jun 04, 2007 50.91 50.91 50.54 50.75 1,316,929 -0.17(-0.34%)
Jun 01, 2007 50.64 51.11 50.61 50.93 1,618,851 +0.45(+0.90%)
May 31, 2007 50.91 50.91 50.01 50.47 2,593,963 -0.37(-0.73%)
May 30, 2007 50.56 50.88 50.31 50.84 1,068,778 +0.12(+0.23%)
May 29, 2007 50.74 51.26 50.51 50.73 1,627,813 +0.03(+0.05%)
May 25, 2007 50.21 50.76 50.11 50.70 1,211,241 +0.65(+1.31%)
May 24, 2007 50.53 50.71 49.94 50.05 1,764,558 -0.35(-0.69%)
May 23, 2007 50.69 50.97 50.29 50.40 1,539,276 -0.26(-0.51%)
May 22, 2007 50.68 50.87 50.42 50.66 1,086,857 +0.20(+0.40%)
May 21, 2007 49.61 50.86 49.61 50.45 2,606,707 -0.39(-0.76%)
May 18, 2007 51.01 51.39 50.69 50.84 2,507,310 -0.08(-0.15%)
May 17, 2007 50.54 51.10 50.23 50.92 2,353,006 +0.17(+0.34%)
May 16, 2007 50.03 50.75 49.83 50.75 1,408,247 +0.87(+1.75%)
May 15, 2007 49.76 50.27 49.76 49.87 2,303,750 +0.21(+0.43%)
May 14, 2007 49.94 50.61 49.54 49.66 1,919,466 -0.45(-0.89%)
May 11, 2007 50.57 50.88 49.98 50.11 2,037,895 -0.32(-0.64%)
May 10, 2007 50.81 51.17 50.43 50.43 1,967,251 -0.54(-1.07%)
May 09, 2007 50.47 51.02 50.34 50.97 1,758,532 +0.51(+1.01%)
May 08, 2007 50.10 50.49 49.94 50.46 984,259 +0.12(+0.23%)
May 07, 2007 50.04 50.65 49.92 50.34 1,546,538 +0.47(+0.95%)
May 04, 2007 49.91 50.01 49.57 49.87 1,058,735 +0.09(+0.18%)
May 03, 2007 49.77 50.03 49.59 49.78 1,438,996 +0.11(+0.22%)
May 02, 2007 49.19 49.93 49.08 49.67 1,304,614 +0.45(+0.92%)
May 01, 2007 49.61 49.70 49.01 49.22 1,528,151 -0.29(-0.59%)
Apr 30, 2007 50.38 50.42 49.48 49.51 1,487,359 -1.01(-2.00%)
Apr 27, 2007 50.45 50.58 49.64 50.52 1,610,917 +0.08(+0.15%)
Apr 26, 2007 51.13 51.13 49.87 50.44 2,210,102 -0.16(-0.32%)
Apr 25, 2007 49.18 50.61 49.18 50.60 2,994,204 +2.17(+4.49%)
Apr 24, 2007 48.61 48.77 47.94 48.43 1,657,016 -0.22(-0.45%)
Apr 23, 2007 48.59 48.92 48.57 48.65 1,365,601 +0.08(+0.17%)
Apr 20, 2007 49.02 49.02 48.29 48.56 2,278,166 +0.26(+0.54%)
Apr 19, 2007 48.09 48.44 47.89 48.31 1,546,725 +0.00(+0.00%)
Apr 18, 2007 48.39 48.52 48.12 48.31 1,469,899 -0.08(-0.17%)
Apr 17, 2007 48.20 48.58 47.89 48.39 1,572,188 +0.18(+0.38%)
Apr 16, 2007 47.82 48.26 47.78 48.21 1,385,843 +0.52(+1.09%)
Apr 13, 2007 47.81 48.03 47.57 47.69 1,028,109 -0.12(-0.26%)
Apr 12, 2007 47.64 47.89 47.44 47.81 1,529,864 +0.11(+0.23%)
Apr 11, 2007 48.60 48.67 47.61 47.70 1,675,847 -0.81(-1.67%)
Apr 10, 2007 48.78 48.78 48.40 48.51 1,414,505 -0.19(-0.39%)
Apr 09, 2007 48.47 48.83 48.25 48.70 1,462,637 +0.51(+1.06%)
Apr 05, 2007 47.80 48.20 47.71 48.19 1,447,649 +0.45(+0.95%)
Apr 04, 2007 47.94 48.14 47.73 47.74 1,165,041 -0.18(-0.38%)
Apr 03, 2007 48.01 48.20 47.70 47.92 1,273,510 +0.06(+0.14%)
Apr 02, 2007 48.03 48.12 47.56 47.85 1,568,170 -0.01(-0.03%)
Mar 30, 2007 47.63 48.20 47.12 47.87 1,626,268 +0.14(+0.28%)
Mar 29, 2007 47.80 48.05 47.18 47.73 1,915,257 -0.16(-0.32%)
Mar 28, 2007 48.52 48.52 47.68 47.89 1,600,155 -0.72(-1.48%)
Mar 27, 2007 48.97 49.08 48.41 48.60 1,167,359 -0.65(-1.33%)
Mar 26, 2007 49.00 49.29 48.15 49.26 1,511,772 +0.35(+0.71%)
Mar 23, 2007 48.66 49.01 48.60 48.91 1,213,559 +0.08(+0.17%)
Mar 22, 2007 49.46 49.46 48.54 48.82 1,058,735 -0.04(-0.08%)
Mar 21, 2007 48.17 48.88 47.97 48.86 1,443,543 +0.56(+1.17%)
Mar 20, 2007 48.27 48.68 47.89 48.30 1,332,999 +0.25(+0.51%)
Mar 19, 2007 47.47 48.09 47.47 48.05 1,116,369 +0.74(+1.57%)
Mar 16, 2007 47.61 47.72 47.08 47.31 1,866,229 -0.11(-0.23%)
Mar 15, 2007 47.13 47.70 47.05 47.42 1,170,248 +0.28(+0.60%)
Mar 14, 2007 47.22 47.58 46.02 47.13 2,865,119 -0.15(-0.31%)
Mar 13, 2007 48.41 48.36 47.23 47.28 1,784,602 -1.13(-2.33%)
Mar 12, 2007 48.26 48.57 48.22 48.41 1,633,856 +0.01(+0.01%)
Mar 09, 2007 48.52 48.74 48.18 48.40 1,462,328 +0.23(+0.47%)
Mar 08, 2007 47.87 48.45 47.74 48.18 1,864,684 +0.55(+1.16%)
Mar 07, 2007 47.60 48.12 47.59 47.63 1,664,896 -0.21(-0.45%)
Mar 06, 2007 47.39 48.01 47.23 47.84 1,526,598 +0.69(+1.47%)
Mar 05, 2007 46.89 47.90 46.79 47.15 2,062,154 -0.04(-0.08%)
Mar 02, 2007 47.51 47.90 47.12 47.19 1,821,729 -0.61(-1.29%)
Mar 01, 2007 47.95 48.33 47.08 47.80 2,095,783 -0.61(-1.27%)
Feb 28, 2007 48.28 48.73 47.94 48.42 2,536,514 +0.24(+0.50%)
Feb 27, 2007 50.29 50.29 47.47 48.18 3,204,791 -2.54(-5.01%)
Feb 26, 2007 50.27 50.89 50.27 50.72 2,124,419 +0.45(+0.90%)
Feb 23, 2007 50.38 50.48 49.94 50.27 2,339,199 +0.99(+2.01%)
Feb 22, 2007 49.94 50.12 49.12 49.28 1,786,963 -0.67(-1.35%)
Feb 21, 2007 50.00 50.12 49.76 49.95 1,045,447 -0.23(-0.46%)
Feb 20, 2007 49.63 50.49 49.63 50.18 2,234,747 +0.56(+1.13%)
Feb 16, 2007 49.36 49.67 49.16 49.62 1,324,809 +0.10(+0.20%)
Feb 15, 2007 49.61 49.71 49.33 49.52 908,237 -0.16(-0.31%)
Feb 14, 2007 49.41 49.81 49.32 49.68 1,191,967 +0.31(+0.63%)
Feb 13, 2007 48.88 49.43 48.87 49.37 1,362,187 +0.63(+1.30%)
Feb 12, 2007 48.60 49.06 48.55 48.73 1,297,613 +0.19(+0.39%)
Feb 09, 2007 48.58 49.06 48.46 48.55 1,048,846 -0.03(-0.07%)
Feb 08, 2007 48.48 48.70 48.36 48.58 860,183 -0.03(-0.05%)
Feb 07, 2007 48.54 48.78 48.46 48.60 758,667 +0.10(+0.20%)
Feb 06, 2007 48.67 48.90 48.48 48.51 1,464,336 -0.02(-0.04%)
Feb 05, 2007 48.33 48.79 48.33 48.53 1,701,053 +0.01(+0.01%)
Feb 02, 2007 48.35 48.63 48.14 48.52 1,493,076 +0.17(+0.35%)
Feb 01, 2007 48.29 48.75 48.17 48.35 1,940,860 +0.03(+0.07%)
Jan 31, 2007 47.43 48.54 47.43 48.32 2,292,072 +0.80(+1.69%)
Jan 30, 2007 47.67 47.83 47.24 47.52 1,881,526 -0.25(-0.51%)
Jan 29, 2007 47.54 47.79 47.05 47.76 2,394,052 +0.32(+0.68%)
Jan 26, 2007 47.51 47.63 47.02 47.44 2,151,000 -0.07(-0.15%)
Jan 25, 2007 48.38 48.38 47.20 47.51 2,202,453 -0.35(-0.73%)
Jan 24, 2007 47.45 48.27 47.13 47.86 3,575,008 +1.73(+3.76%)
Jan 23, 2007 45.70 46.31 45.30 46.12 1,081,449 +0.27(+0.59%)
Jan 22, 2007 46.12 46.29 45.68 45.85 1,477,625 -0.27(-0.58%)
Jan 19, 2007 45.90 46.27 45.67 46.12 1,040,966 +0.38(+0.83%)
Jan 18, 2007 45.48 46.27 45.48 45.74 1,288,035 -0.27(-0.59%)
Jan 17, 2007 46.03 46.18 45.72 46.01 1,274,129 +0.02(+0.04%)
Jan 16, 2007 45.97 46.16 45.65 45.99 1,764,404 -0.19(-0.41%)
Jan 12, 2007 45.98 46.39 45.89 46.18 1,538,040 +0.28(+0.62%)
Jan 11, 2007 45.28 46.00 45.11 45.89 1,684,983 +0.80(+1.78%)
Jan 10, 2007 44.64 45.21 44.38 45.09 1,245,698 +0.36(+0.81%)
Jan 09, 2007 44.77 45.03 44.58 44.73 2,186,847 -0.10(-0.22%)
Jan 08, 2007 45.01 45.01 44.56 44.82 1,767,494 -0.06(-0.13%)
Jan 05, 2007 45.46 45.48 44.69 44.88 3,805,699 -0.63(-1.39%)
Jan 04, 2007 46.54 46.57 45.40 45.52 1,793,607 -1.02(-2.20%)
Jan 03, 2007 45.52 46.62 45.41 46.54 2,954,940 +1.05(+2.32%)
Dec 29, 2006 46.05 46.05 45.43 45.48 721,738 -0.67(-1.44%)
Dec 28, 2006 46.31 46.36 45.99 46.15 620,222 -0.40(-0.86%)
Dec 27, 2006 46.05 46.55 46.03 46.55 904,220 +0.60(+1.30%)
Dec 26, 2006 45.58 46.02 45.51 45.96 671,675 +0.38(+0.82%)
Dec 22, 2006 46.13 46.21 45.58 45.58 1,142,018 -0.55(-1.19%)
Dec 21, 2006 46.69 46.78 46.06 46.13 1,638,629 -0.56(-1.21%)
Dec 20, 2006 46.71 46.89 46.56 46.69 819,700 -0.02(-0.04%)
Dec 19, 2006 46.68 46.84 46.40 46.71 1,040,193 +0.03(+0.07%)
Dec 18, 2006 46.82 46.82 46.57 46.68 953,510 -0.21(-0.44%)
Dec 15, 2006 46.69 46.89 46.47 46.89 1,690,546 +0.21(+0.44%)
Dec 14, 2006 46.31 46.75 46.28 46.68 1,145,727 +0.22(+0.47%)
Dec 13, 2006 46.40 46.51 46.20 46.46 1,699,971 +0.41(+0.90%)
Dec 12, 2006 46.27 46.27 45.60 46.05 1,410,565 -0.03(-0.07%)
Dec 11, 2006 46.09 46.14 45.78 46.08 1,009,908 -0.12(-0.25%)
Dec 08, 2006 45.74 46.23 45.65 46.20 1,660,879 +0.47(+1.02%)
Dec 07, 2006 46.07 46.17 45.73 45.73 952,583 -0.01(-0.03%)
Dec 06, 2006 45.92 46.07 45.63 45.74 945,785 -0.17(-0.38%)
Dec 05, 2006 45.50 46.00 45.44 45.92 1,610,816 +0.36(+0.78%)
Dec 04, 2006 45.11 45.67 45.04 45.56 1,952,757 +0.71(+1.59%)
Dec 01, 2006 44.73 45.01 44.50 44.85 1,109,107 +0.10(+0.23%)
Nov 30, 2006 45.08 45.24 44.60 44.75 1,076,195 -0.42(-0.93%)
Nov 29, 2006 44.90 45.18 44.74 45.17 926,007 +0.30(+0.68%)
Nov 28, 2006 44.85 45.21 44.66 44.86 1,460,473 -0.03(-0.07%)
Nov 27, 2006 45.82 45.94 44.83 44.90 1,670,150 -1.28(-2.77%)
Nov 24, 2006 46.18 46.31 45.96 46.18 533,230 -0.11(-0.24%)
Nov 22, 2006 45.59 46.55 45.54 46.29 2,259,006 +1.26(+2.79%)
Nov 21, 2006 45.19 45.27 44.88 45.03 999,710 -0.16(-0.34%)
Nov 20, 2006 45.17 45.45 45.10 45.19 756,658 -0.10(-0.23%)
Nov 17, 2006 45.30 45.30 44.88 45.29 1,248,634 -0.19(-0.41%)
Nov 16, 2006 45.30 45.59 45.09 45.48 953,974 +0.52(+1.15%)
Nov 15, 2006 45.15 45.23 44.95 44.96 1,003,573 -0.16(-0.36%)
Nov 14, 2006 45.17 45.30 44.49 45.12 794,669 +0.07(+0.16%)
Nov 13, 2006 44.83 45.13 44.73 45.05 722,665 +0.22(+0.49%)
Nov 10, 2006 44.90 44.99 44.59 44.83 1,457,847 +0.09(+0.20%)
Nov 09, 2006 45.63 45.72 44.66 44.74 2,347,852 -1.02(-2.23%)
Nov 08, 2006 45.47 45.94 45.46 45.76 1,004,964 +0.30(+0.65%)
Nov 07, 2006 45.40 45.62 45.29 45.46 1,184,510 -0.08(-0.18%)
Nov 06, 2006 45.24 45.67 45.04 45.55 1,169,058 +0.65(+1.44%)
Nov 03, 2006 45.26 45.37 44.80 44.90 922,916 -0.23(-0.50%)
Nov 02, 2006 44.91 45.61 44.89 45.13 1,216,804 -0.06(-0.14%)
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.