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

Xerox Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 11.22 11.25 10.84 10.90 18,933,854 -0.32(-2.85%)
Apr 29, 2010 11.24 11.27 10.99 11.22 18,561,850 +0.12(+1.08%)
Apr 28, 2010 10.88 11.22 10.75 11.10 23,734,258 +0.29(+2.68%)
Apr 27, 2010 11.31 11.31 10.78 10.81 24,956,516 -0.54(-4.76%)
Apr 26, 2010 11.12 11.49 11.10 11.35 27,920,244 +0.03(+0.27%)
Apr 23, 2010 11.30 11.72 10.78 11.32 79,287,152 +0.87(+8.33%)
Apr 22, 2010 10.49 10.57 10.21 10.45 14,026,602 -0.15(-1.42%)
Apr 21, 2010 10.80 10.89 10.55 10.60 58,652 -0.14(-1.30%)
Apr 20, 2010 10.74 11.06 10.56 10.74 900 +0.03(+0.28%)
Apr 19, 2010 10.28 10.77 10.18 10.71 24,903,162 +0.39(+3.78%)
Apr 16, 2010 10.43 10.54 10.27 10.32 15,698,655 -0.17(-1.62%)
Apr 15, 2010 10.55 10.55 10.40 10.49 12,931,676 -0.06(-0.57%)
Apr 14, 2010 10.41 10.62 10.38 10.55 12,570,138 +0.10(+0.96%)
Apr 13, 2010 10.39 10.50 10.38 10.45 18,826,180 -0.04(-0.38%)
Apr 12, 2010 10.51 10.55 10.41 10.49 7,891,488 +0.05(+0.48%)
Apr 09, 2010 10.42 10.50 10.34 10.44 14,624,498 +0.02(+0.19%)
Apr 08, 2010 10.10 10.43 9.940 10.42 14,986,820 +0.26(+2.56%)
Apr 07, 2010 10.19 10.29 10.00 10.16 12,542,598 -0.11(-1.07%)
Apr 06, 2010 10.37 10.37 10.18 10.27 11,744,949 +0.22(+2.19%)
Apr 05, 2010 10.00 10.40 9.900 10.05 17,407,528 +0.06(+0.60%)
Apr 01, 2010 9.810 9.990 9.990 9.990 10,197,200 +0.24(+2.46%)
Mar 31, 2010 9.700 9.780 9.600 9.750 11,630,429 +0.06(+0.62%)
Mar 30, 2010 9.650 9.770 9.630 9.690 6,246,789 -0.04(-0.41%)
Mar 29, 2010 9.650 9.750 9.630 9.730 7,063,328 +0.03(+0.31%)
Mar 26, 2010 9.670 9.840 9.640 9.700 7,236,748 +0.08(+0.83%)
Mar 25, 2010 9.930 9.990 9.620 9.620 12,810,067 -0.24(-2.43%)
Mar 24, 2010 10.04 10.06 9.850 9.860 8,812,707 -0.25(-2.47%)
Mar 23, 2010 9.920 10.12 9.790 10.11 14,926,618 +0.64(+6.76%)
Mar 22, 2010 9.510 9.890 9.450 9.470 14,269,668 -0.10(-1.04%)
Mar 19, 2010 9.910 9.940 9.520 9.570 17,805,420 -0.29(-2.94%)
Mar 18, 2010 9.930 9.930 9.750 9.860 12,103,740 -0.04(-0.40%)
Mar 17, 2010 10.11 10.12 9.850 9.900 18,152,024 -0.19(-1.88%)
Mar 16, 2010 10.11 10.17 10.01 10.09 12,826,664 +0.07(+0.70%)
Mar 15, 2010 9.995 10.05 9.970 10.02 14,432,807 +0.13(+1.31%)
Mar 12, 2010 10.00 10.00 9.810 9.890 13,891,245 -0.11(-1.10%)
Mar 11, 2010 9.790 10.00 9.760 10.00 13,073,497 +0.15(+1.52%)
Mar 10, 2010 9.780 9.870 9.690 9.850 12,324,300 +0.11(+1.13%)
Mar 09, 2010 9.700 9.880 9.670 9.740 9,199,201 -0.17(-1.72%)
Mar 08, 2010 9.900 10.07 9.880 9.910 13,831,219 +0.04(+0.41%)
Mar 05, 2010 9.620 9.900 9.580 9.870 13,873,368 +0.33(+3.46%)
Mar 04, 2010 9.520 9.640 9.400 9.540 15,502,556 +0.02(+0.21%)
Mar 03, 2010 9.600 9.700 9.500 9.520 10,315,789 +0.02(+0.21%)
Mar 02, 2010 9.540 9.600 9.440 9.500 11,579,121 -0.05(-0.52%)
Mar 01, 2010 9.380 9.580 9.380 9.550 12,528,558 +0.18(+1.92%)
Feb 26, 2010 9.290 9.400 9.210 9.370 11,007,710 +0.08(+0.86%)
Feb 25, 2010 9.120 9.310 9.100 9.290 11,734,910 +0.04(+0.43%)
Feb 24, 2010 9.160 9.260 9.090 9.250 10,582,461 +0.15(+1.65%)
Feb 23, 2010 9.220 9.230 9.040 9.100 7,947,349 -0.14(-1.52%)
Feb 22, 2010 9.300 9.310 9.190 9.240 12,534,110 +0.04(+0.43%)
Feb 19, 2010 9.110 9.270 9.090 9.200 14,373,832 +0.03(+0.33%)
Feb 18, 2010 8.930 9.190 8.870 9.170 17,983,188 +0.25(+2.80%)
Feb 17, 2010 8.900 9.030 8.800 8.920 13,713,662 +0.06(+0.68%)
Feb 16, 2010 8.700 8.900 8.690 8.860 9,919,466 +0.09(+1.03%)
Feb 12, 2010 8.600 8.770 8.770 8.770 13,527,800 +0.01(+0.11%)
Feb 11, 2010 8.470 8.810 8.400 8.760 23,186,540 +0.31(+3.67%)
Feb 10, 2010 8.390 8.540 8.370 8.450 10,699,538 +0.07(+0.84%)
Feb 09, 2010 8.530 8.550 8.200 8.380 27,285,278 -0.04(-0.48%)
Feb 08, 2010 8.390 8.510 8.250 8.420 12,811,801 -0.05(-0.59%)
Feb 05, 2010 8.550 8.600 8.350 8.470 36,423,548 -0.18(-2.08%)
Feb 04, 2010 8.980 9.040 8.630 8.650 24,839,096 -0.40(-4.42%)
Feb 03, 2010 9.090 9.170 8.970 9.050 13,122,430 -0.08(-0.88%)
Feb 02, 2010 8.980 9.160 8.930 9.130 24,610,156 +0.31(+3.51%)
Feb 01, 2010 8.750 8.970 8.730 8.820 14,424,257 +0.10(+1.15%)
Jan 29, 2010 8.900 8.910 8.710 8.720 22,324,360 -0.10(-1.13%)
Jan 28, 2010 8.880 8.950 8.780 8.820 18,055,056 -0.07(-0.79%)
Jan 27, 2010 8.830 8.910 8.710 8.890 18,320,188 +0.03(+0.34%)
Jan 26, 2010 8.870 8.940 8.720 8.860 10,855,679 -0.03(-0.34%)
Jan 25, 2010 9.030 9.110 8.860 8.890 14,668,008 -0.08(-0.89%)
Jan 22, 2010 9.190 9.270 8.910 8.970 21,866,508 -0.31(-3.34%)
Jan 21, 2010 9.160 9.480 9.130 9.280 44,240,096 +0.39(+4.39%)
Jan 20, 2010 8.920 8.950 8.730 8.890 20,786,962 -0.13(-1.44%)
Jan 19, 2010 8.830 9.040 8.790 9.020 17,862,946 +0.18(+2.04%)
Jan 15, 2010 8.850 8.840 8.840 8.840 11,527,200 -0.05(-0.56%)
Jan 14, 2010 8.910 9.000 8.850 8.890 9,249,679 -0.06(-0.67%)
Jan 13, 2010 8.880 8.970 8.810 8.950 11,117,385 +0.10(+1.13%)
Jan 12, 2010 8.680 8.910 8.680 8.850 18,706,192 +0.07(+0.80%)
Jan 11, 2010 8.620 8.840 8.570 8.780 13,900,383 +0.21(+2.45%)
Jan 08, 2010 8.580 8.640 8.510 8.570 6,482,470 -0.03(-0.35%)
Jan 07, 2010 8.530 8.620 8.510 8.600 11,880,112 +0.04(+0.47%)
Jan 06, 2010 8.640 8.670 8.540 8.560 6,941,611 -0.08(-0.93%)
Jan 05, 2010 8.630 8.650 8.560 8.640 8,579,221 +0.01(+0.12%)
Jan 04, 2010 8.540 8.760 8.470 8.630 13,472,668 +0.17(+2.01%)
Dec 31, 2009 8.610 8.460 8.460 8.460 9,492,400 -0.20(-2.31%)
Dec 30, 2009 8.540 8.670 8.500 8.660 7,212,642 +0.08(+0.93%)
Dec 29, 2009 8.480 8.690 8.450 8.580 8,699,577 +0.10(+1.18%)
Dec 28, 2009 8.630 8.700 8.450 8.480 10,315,348 -0.17(-1.97%)
Dec 24, 2009 8.590 8.710 8.540 8.650 2,410,078 +0.10(+1.17%)
Dec 23, 2009 8.580 8.610 8.500 8.550 5,305,714 -0.03(-0.35%)
Dec 22, 2009 8.470 8.660 8.440 8.580 11,410,528 +0.11(+1.30%)
Dec 21, 2009 8.410 8.520 8.340 8.470 6,909,245 +0.10(+1.19%)
Dec 18, 2009 8.460 8.520 8.310 8.370 11,816,898 -0.06(-0.71%)
Dec 17, 2009 8.380 8.470 8.270 8.430 12,234,055 -0.10(-1.17%)
Dec 16, 2009 8.390 8.720 8.360 8.530 31,048,562 +0.17(+2.03%)
Dec 15, 2009 8.240 8.420 8.110 8.360 23,965,866 +0.14(+1.70%)
Dec 14, 2009 8.124 8.250 8.110 8.220 19,261,168 +0.29(+3.66%)
Dec 11, 2009 7.890 7.975 7.880 7.930 7,899,432 +0.05(+0.63%)
Dec 10, 2009 7.940 8.020 7.870 7.880 11,887,744 -0.02(-0.25%)
Dec 09, 2009 7.780 7.920 7.690 7.900 10,008,207 +0.10(+1.28%)
Dec 08, 2009 7.830 7.860 7.780 7.800 8,490,601 -0.10(-1.27%)
Dec 07, 2009 7.930 8.000 7.820 7.900 8,563,708 -0.01(-0.13%)
Dec 04, 2009 7.850 7.920 7.780 7.910 20,685,536 +0.15(+1.93%)
Dec 03, 2009 7.820 7.843 7.730 7.760 6,575,477 -0.04(-0.51%)
Dec 02, 2009 7.770 7.880 7.760 7.800 9,575,884 -0.03(-0.38%)
Dec 01, 2009 7.780 7.900 7.730 7.830 13,341,001 +0.13(+1.69%)
Nov 30, 2009 7.750 7.800 7.640 7.700 10,445,314 -0.09(-1.16%)
Nov 27, 2009 7.670 7.840 7.550 7.790 5,044,056 -0.12(-1.52%)
Nov 25, 2009 7.950 7.950 7.870 7.910 9,621,823 +0.03(+0.38%)
Nov 24, 2009 7.930 7.950 7.860 7.880 7,891,503 -0.05(-0.63%)
Nov 23, 2009 7.940 7.970 7.890 7.930 12,118,522 +0.10(+1.28%)
Nov 20, 2009 7.730 7.870 7.730 7.830 10,024,794 +0.05(+0.64%)
Nov 19, 2009 7.870 7.900 7.720 7.780 16,168,634 -0.16(-2.02%)
Nov 18, 2009 8.000 8.000 7.870 7.940 12,247,254 -0.05(-0.63%)
Nov 17, 2009 8.010 8.050 7.910 7.990 15,239,347 -0.02(-0.25%)
Nov 16, 2009 7.890 8.050 7.880 8.010 15,222,344 +0.15(+1.91%)
Nov 13, 2009 7.850 7.910 7.770 7.860 14,306,721 +0.01(+0.13%)
Nov 12, 2009 7.860 8.000 7.800 7.850 21,499,332 -0.04(-0.51%)
Nov 11, 2009 7.910 7.930 7.720 7.890 15,405,706 +0.05(+0.64%)
Nov 10, 2009 7.950 8.000 7.810 7.840 15,008,394 -0.23(-2.85%)
Nov 09, 2009 7.990 8.070 7.950 8.070 13,284,054 +0.14(+1.77%)
Nov 06, 2009 7.890 8.000 7.850 7.930 10,588,279 -0.01(-0.13%)
Nov 05, 2009 7.930 8.040 7.900 7.940 20,044,188 +0.02(+0.25%)
Nov 04, 2009 7.600 8.050 7.600 7.920 38,895,604 +0.36(+4.76%)
Nov 03, 2009 7.460 7.570 7.400 7.560 13,146,793 +0.07(+0.93%)
Nov 02, 2009 7.480 7.590 7.320 7.490 18,957,200 -0.03(-0.40%)
Oct 30, 2009 7.720 7.720 7.470 7.520 20,304,636 -0.19(-2.46%)
Oct 29, 2009 7.610 7.740 7.580 7.710 14,790,969 +0.22(+2.94%)
Oct 28, 2009 7.660 7.725 7.470 7.490 14,483,894 -0.23(-2.98%)
Oct 27, 2009 7.790 7.880 7.650 7.720 20,477,128 -0.05(-0.64%)
Oct 26, 2009 7.900 7.990 7.760 7.770 27,781,302 -0.11(-1.40%)
Oct 23, 2009 7.925 7.940 7.870 7.880 24,684,536 -0.15(-1.87%)
Oct 22, 2009 7.900 8.110 7.780 8.030 56,686,052 +0.31(+4.02%)
Oct 21, 2009 7.820 7.960 7.650 7.720 30,213,836 -0.15(-1.91%)
Oct 20, 2009 7.720 7.970 7.700 7.870 25,429,112 +0.07(+0.90%)
Oct 19, 2009 7.620 7.860 7.600 7.800 21,988,340 +0.19(+2.50%)
Oct 16, 2009 7.650 7.690 7.540 7.610 17,988,144 -0.08(-1.04%)
Oct 15, 2009 7.680 7.720 7.600 7.690 13,384,586 -0.03(-0.39%)
Oct 14, 2009 7.690 7.720 7.595 7.720 16,459,128 +0.15(+1.98%)
Oct 13, 2009 7.850 7.880 7.550 7.570 22,682,248 -0.23(-2.95%)
Oct 12, 2009 7.800 7.900 7.770 7.800 16,863,392 +0.05(+0.65%)
Oct 09, 2009 7.620 7.900 7.580 7.750 30,988,292 +0.14(+1.84%)
Oct 08, 2009 7.370 7.635 7.240 7.610 42,867,380 +0.36(+4.97%)
Oct 07, 2009 7.290 7.330 7.190 7.250 34,385,120 -0.06(-0.82%)
Oct 06, 2009 7.500 7.540 7.260 7.310 33,714,460 -0.13(-1.75%)
Oct 05, 2009 7.430 7.525 7.250 7.440 34,352,576 +0.12(+1.64%)
Oct 02, 2009 7.320 7.400 7.210 7.320 37,731,404 -0.17(-2.27%)
Oct 01, 2009 7.750 7.780 7.380 7.490 47,349,048 -0.25(-3.23%)
Sep 30, 2009 8.090 8.100 7.700 7.740 43,492,504 -0.18(-2.27%)
Sep 29, 2009 7.890 8.060 7.770 7.920 76,361,824 +0.63(+8.64%)
Sep 28, 2009 7.900 7.900 7.250 7.290 142,934,672 -1.73(-19.18%)
Sep 25, 2009 9.060 9.200 9.000 9.020 3,744,230 -0.11(-1.20%)
Sep 24, 2009 9.350 9.430 9.050 9.130 4,902,317 -0.18(-1.93%)
Sep 23, 2009 9.180 9.420 9.180 9.310 6,934,890 +0.10(+1.09%)
Sep 22, 2009 9.450 9.520 9.200 9.210 6,742,024 -0.23(-2.44%)
Sep 21, 2009 9.470 9.480 9.310 9.440 6,012,200 -0.04(-0.42%)
Sep 18, 2009 9.540 9.600 9.440 9.480 6,267,940 -0.03(-0.32%)
Sep 17, 2009 9.510 9.750 9.450 9.510 7,348,714 -0.03(-0.29%)
Sep 16, 2009 9.620 9.700 9.510 9.537 7,421,040 -0.02(-0.24%)
Sep 15, 2009 9.600 9.630 9.360 9.560 9,982,761 +0.40(+4.37%)
Sep 14, 2009 9.080 9.170 9.000 9.160 4,853,875 -0.01(-0.11%)
Sep 11, 2009 9.380 9.430 9.120 9.170 6,281,629 -0.20(-2.13%)
Sep 10, 2009 9.050 9.380 8.960 9.370 7,152,946 +0.51(+5.76%)
Sep 09, 2009 8.670 8.890 8.610 8.860 5,065,419 +0.22(+2.55%)
Sep 08, 2009 8.710 8.785 8.600 8.640 3,503,537 +0.00(+0.00%)
Sep 04, 2009 8.430 8.650 8.380 8.640 3,000,550 +0.21(+2.49%)
Sep 03, 2009 8.380 8.520 8.290 8.430 4,229,872 +0.09(+1.08%)
Sep 02, 2009 8.420 8.460 8.300 8.340 5,384,325 -0.12(-1.42%)
Sep 01, 2009 8.600 8.880 8.430 8.460 5,462,089 -0.19(-2.20%)
Aug 31, 2009 8.840 8.840 8.560 8.650 4,398,162 -0.24(-2.70%)
Aug 28, 2009 8.900 9.090 8.780 8.890 4,275,592 +0.05(+0.57%)
Aug 27, 2009 8.640 8.860 8.560 8.840 4,096,808 +0.12(+1.38%)
Aug 26, 2009 8.730 8.750 8.550 8.720 4,000,476 +0.00(+0.00%)
Aug 25, 2009 8.590 8.820 8.590 8.720 6,519,290 +0.16(+1.87%)
Aug 24, 2009 8.480 8.610 8.450 8.560 4,564,306 +0.11(+1.30%)
Aug 21, 2009 8.330 8.560 8.240 8.450 4,200,521 +0.17(+2.05%)
Aug 20, 2009 8.350 8.400 8.210 8.280 4,561,532 -0.14(-1.66%)
Aug 19, 2009 8.080 8.470 8.080 8.420 4,371,280 +0.19(+2.31%)
Aug 18, 2009 8.100 8.240 8.100 8.230 2,690,299 +0.00(+0.02%)
Aug 17, 2009 8.330 8.400 8.050 8.229 4,276,898 -0.24(-2.85%)
Aug 14, 2009 8.570 8.600 8.360 8.470 3,459,266 -0.06(-0.70%)
Aug 13, 2009 8.480 8.570 8.330 8.530 3,318,816 +0.02(+0.24%)
Aug 12, 2009 8.420 8.700 8.360 8.510 8,238,536 +0.07(+0.83%)
Aug 11, 2009 8.610 8.740 8.400 8.440 7,235,126 -0.30(-3.43%)
Aug 10, 2009 8.390 8.750 8.390 8.740 6,901,842 +0.29(+3.43%)
Aug 07, 2009 8.540 8.600 8.400 8.450 5,799,078 +0.05(+0.60%)
Aug 06, 2009 8.560 8.600 8.360 8.400 7,701,899 -0.11(-1.29%)
Aug 05, 2009 8.400 8.610 8.310 8.510 5,652,488 +0.17(+2.04%)
Aug 04, 2009 8.230 8.470 8.110 8.339 5,704,354 +0.13(+1.58%)
Aug 03, 2009 8.380 8.470 8.120 8.210 5,226,629 +0.02(+0.24%)
Jul 31, 2009 8.320 8.360 8.110 8.190 4,676,411 -0.13(-1.56%)
Jul 30, 2009 8.270 8.520 8.170 8.320 4,761,546 +0.11(+1.34%)
Jul 29, 2009 8.160 8.240 8.040 8.210 6,793,078 -0.01(-0.12%)
Jul 28, 2009 7.920 8.280 7.870 8.220 6,118,185 +0.34(+4.31%)
Jul 27, 2009 7.850 7.950 7.570 7.880 5,756,339 -0.02(-0.25%)
Jul 24, 2009 7.280 7.940 7.280 7.900 330 +0.17(+2.20%)
Jul 23, 2009 7.120 7.820 7.020 7.730 11,685,573 +0.73(+10.43%)
Jul 22, 2009 6.930 7.120 6.920 7.000 5,788,390 +0.07(+1.01%)
Jul 21, 2009 7.000 7.070 6.805 6.930 5,200,621 -0.07(-1.00%)
Jul 20, 2009 6.760 7.000 6.700 7.000 3,201,749 +0.30(+4.48%)
Jul 17, 2009 6.840 6.890 6.650 6.700 4,158,191 -0.14(-2.05%)
Jul 16, 2009 6.580 6.850 6.580 6.840 2,649,618 +0.18(+2.70%)
Jul 15, 2009 6.580 6.670 6.500 6.660 4,814,876 +0.21(+3.26%)
Jul 14, 2009 6.290 6.500 6.190 6.450 4,954,343 +0.13(+2.06%)
Jul 13, 2009 6.199 6.330 6.190 6.320 4,274,873 +0.21(+3.44%)
Jul 10, 2009 6.030 6.120 5.990 6.110 2,746,782 +0.06(+0.99%)
Jul 09, 2009 6.100 6.190 6.000 6.050 3,933,138 -0.02(-0.33%)
Jul 08, 2009 6.020 6.100 5.920 6.070 6,306,218 +0.02(+0.33%)
Jul 07, 2009 6.260 6.320 6.040 6.050 3,466,446 -0.23(-3.66%)
Jul 06, 2009 6.370 6.490 6.180 6.280 3,789,947 -0.12(-1.88%)
Jul 02, 2009 6.540 6.550 6.400 6.400 4,235,657 -0.21(-3.18%)
Jul 01, 2009 6.500 6.780 6.470 6.610 3,418,817 +0.13(+2.01%)
Jun 30, 2009 6.630 6.730 6.440 6.480 4,436,326 -0.14(-2.11%)
Jun 29, 2009 6.650 6.710 6.520 6.620 3,966,851 -0.01(-0.15%)
Jun 26, 2009 6.610 6.660 6.520 6.630 4,036,838 -0.02(-0.30%)
Jun 25, 2009 6.530 6.670 6.520 6.650 2,956,101 +0.16(+2.47%)
Jun 24, 2009 6.420 6.700 6.420 6.490 3,349,224 +0.09(+1.41%)
Jun 23, 2009 6.450 6.490 6.260 6.400 4,380,842 -0.02(-0.31%)
Jun 22, 2009 6.670 6.699 6.400 6.420 4,008,469 -0.32(-4.75%)
Jun 19, 2009 6.950 6.950 6.700 6.740 8,012,368 -0.15(-2.18%)
Jun 18, 2009 6.930 6.990 6.782 6.890 3,551,715 -0.01(-0.14%)
Jun 17, 2009 6.960 7.020 6.860 6.900 4,807,772 -0.05(-0.72%)
Jun 16, 2009 6.900 7.060 6.890 6.950 6,334,678 +0.05(+0.72%)
Jun 15, 2009 6.920 7.060 6.830 6.900 4,364,070 -0.08(-1.15%)
Jun 12, 2009 6.970 7.140 6.800 6.980 5,265,678 -0.02(-0.29%)
Jun 11, 2009 7.090 7.290 6.970 7.000 7,381,707 -0.07(-0.99%)
Jun 10, 2009 7.170 7.260 6.960 7.070 5,758,780 -0.05(-0.70%)
Jun 09, 2009 7.150 7.230 7.000 7.120 3,225,753 +0.02(+0.28%)
Jun 08, 2009 6.990 7.160 6.900 7.100 4,834,042 -0.01(-0.14%)
Jun 05, 2009 7.330 7.450 7.080 7.110 7,561,531 -0.14(-1.93%)
Jun 04, 2009 7.020 7.280 6.980 7.250 6,558,635 +0.39(+5.69%)
Jun 03, 2009 6.950 7.070 6.770 6.860 6,040,399 -0.16(-2.28%)
Jun 02, 2009 6.920 7.110 6.920 7.020 4,301,686 +0.03(+0.43%)
Jun 01, 2009 6.910 7.090 6.770 6.990 7,237,109 +0.19(+2.79%)
May 29, 2009 6.790 6.880 6.650 6.800 6,267,214 +0.04(+0.59%)
May 28, 2009 6.870 6.910 6.560 6.760 7,871,456 -0.02(-0.29%)
May 27, 2009 6.830 6.940 6.750 6.780 7,341,869 -0.15(-2.16%)
May 26, 2009 6.740 7.040 6.630 6.930 9,721,982 +0.15(+2.21%)
May 22, 2009 6.820 6.960 6.720 6.780 4,174,906 -0.04(-0.59%)
May 21, 2009 6.820 6.885 6.680 6.820 13,357,821 -0.08(-1.16%)
May 20, 2009 6.810 7.140 6.800 6.900 11,599,484 +0.14(+2.07%)
May 19, 2009 6.680 6.830 6.570 6.760 4,926,006 +0.22(+3.36%)
May 18, 2009 6.280 6.550 6.270 6.540 4,862,940 +0.31(+4.98%)
May 15, 2009 6.330 6.480 6.150 6.230 7,355,340 -0.09(-1.42%)
May 14, 2009 5.960 6.450 5.880 6.320 8,206,548 +0.36(+6.04%)
May 13, 2009 6.040 6.150 5.860 5.960 6,048,841 -0.16(-2.61%)
May 12, 2009 6.650 6.650 6.020 6.120 9,360,537 -0.37(-5.70%)
May 11, 2009 6.600 6.630 6.420 6.490 6,153,589 -0.20(-2.99%)
May 08, 2009 6.730 6.730 6.440 6.690 9,537,385 +0.17(+2.61%)
May 07, 2009 6.770 6.840 6.520 6.520 11,399,065 -0.17(-2.54%)
May 06, 2009 6.610 6.710 6.380 6.690 12,429,652 +0.17(+2.61%)
May 05, 2009 6.570 6.670 6.450 6.520 8,309,079 -0.04(-0.61%)
May 04, 2009 6.550 6.600 6.410 6.560 7,776,605 +0.12(+1.86%)
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.