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

Mercadolibre Inc (NQ: MELI )

1,400.00 -15.88 (-1.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 16, 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 (%)
Jan 30, 2009 13.58 14.09 12.91 12.99 402,748 -0.40(-2.97%)
Jan 29, 2009 13.89 14.99 13.09 13.39 726,081 -0.46(-3.29%)
Jan 28, 2009 13.61 14.05 13.14 13.85 334,334 +0.72(+5.46%)
Jan 27, 2009 13.32 13.47 12.94 13.13 223,559 +0.08(+0.59%)
Jan 26, 2009 12.46 13.40 12.33 13.05 288,610 +0.84(+6.90%)
Jan 23, 2009 11.79 12.69 11.71 12.21 263,449 +0.04(+0.32%)
Jan 22, 2009 12.40 13.15 11.68 12.17 702,312 -0.71(-5.49%)
Jan 21, 2009 12.58 13.07 11.34 12.88 1,293,537 +0.79(+6.58%)
Jan 20, 2009 14.71 14.71 11.82 12.08 1,217,400 -2.87(-19.18%)
Jan 16, 2009 14.60 15.08 14.19 14.95 338,289 +0.56(+3.91%)
Jan 15, 2009 14.92 15.22 14.00 14.39 412,343 +0.24(+1.71%)
Jan 14, 2009 14.83 14.92 13.68 14.15 321,920 -0.92(-6.11%)
Jan 13, 2009 14.97 15.41 14.92 15.07 233,390 +0.07(+0.45%)
Jan 12, 2009 15.78 15.91 14.87 15.00 302,636 -0.73(-4.62%)
Jan 09, 2009 16.47 16.52 15.62 15.73 283,519 -0.75(-4.53%)
Jan 08, 2009 16.43 16.48 15.90 16.47 298,710 -0.10(-0.58%)
Jan 07, 2009 17.60 17.84 16.25 16.57 450,885 -1.33(-7.42%)
Jan 06, 2009 18.53 18.98 17.21 17.90 682,700 -0.29(-1.60%)
Jan 05, 2009 16.76 19.30 16.47 18.19 820,505 +1.15(+6.77%)
Jan 02, 2009 15.92 17.30 15.21 17.04 415,276 +1.13(+7.13%)
Dec 31, 2008 15.26 16.28 15.15 15.90 598,100 +0.70(+4.59%)
Dec 30, 2008 13.77 15.25 13.28 15.20 501,379 +1.54(+11.28%)
Dec 29, 2008 13.58 13.80 13.49 13.66 259,327 +0.04(+0.28%)
Dec 26, 2008 13.61 14.03 13.50 13.62 101,663 +0.10(+0.72%)
Dec 24, 2008 13.66 13.79 13.45 13.53 94,908 -0.26(-1.90%)
Dec 23, 2008 13.32 14.16 12.96 13.79 399,956 +0.63(+4.79%)
Dec 22, 2008 14.99 15.32 12.68 13.16 666,559 -1.72(-11.59%)
Dec 19, 2008 14.45 15.17 14.23 14.88 879,987 +0.78(+5.57%)
Dec 18, 2008 14.39 15.26 13.76 14.10 567,197 -0.03(-0.21%)
Dec 17, 2008 14.28 14.66 13.50 14.13 889,928 -0.38(-2.61%)
Dec 16, 2008 14.93 15.35 14.09 14.51 744,955 -0.13(-0.86%)
Dec 15, 2008 16.72 17.20 14.45 14.63 583,729 -2.01(-12.06%)
Dec 12, 2008 14.54 16.64 14.29 16.64 517,243 +1.57(+10.42%)
Dec 11, 2008 14.97 16.33 14.79 15.07 549,885 -0.14(-0.89%)
Dec 10, 2008 14.15 15.95 14.15 15.20 527,130 +1.30(+9.34%)
Dec 09, 2008 14.54 15.26 13.46 13.91 764,493 -1.58(-10.20%)
Dec 08, 2008 11.72 15.61 11.64 15.48 952,147 +4.10(+36.00%)
Dec 05, 2008 10.56 11.39 10.17 11.39 326,102 +0.66(+6.14%)
Dec 04, 2008 11.08 11.74 10.54 10.73 354,781 -0.58(-5.14%)
Dec 03, 2008 10.54 11.47 10.02 11.31 422,066 +0.83(+7.96%)
Dec 02, 2008 10.24 11.09 10.09 10.47 562,750 +0.54(+5.46%)
Dec 01, 2008 11.63 11.79 9.903 9.932 611,734 -2.01(-16.80%)
Nov 28, 2008 11.57 11.94 11.24 11.94 130,472 +0.21(+1.82%)
Nov 26, 2008 10.03 11.73 9.845 11.72 379,015 +1.43(+13.94%)
Nov 25, 2008 10.23 10.85 9.845 10.29 533,163 +0.24(+2.41%)
Nov 24, 2008 8.779 10.09 8.614 10.05 514,852 +1.44(+16.78%)
Nov 21, 2008 8.207 8.799 7.665 8.605 1,189,668 +0.58(+7.25%)
Nov 20, 2008 8.721 8.876 7.810 8.023 589,425 -0.90(-10.10%)
Nov 19, 2008 9.777 10.07 8.876 8.924 473,874 -0.84(-8.63%)
Nov 18, 2008 9.952 10.14 9.419 9.768 508,896 -0.07(-0.69%)
Nov 17, 2008 9.952 10.51 9.700 9.835 570,359 -0.12(-1.17%)
Nov 14, 2008 10.56 10.56 9.642 9.952 701,613 -0.87(-8.06%)
Nov 13, 2008 10.18 11.12 9.060 10.82 1,190,049 +0.38(+3.62%)
Nov 12, 2008 11.10 12.76 10.35 10.45 1,671,872 +0.44(+4.36%)
Nov 11, 2008 10.86 11.43 9.816 10.01 834,186 -1.26(-11.18%)
Nov 10, 2008 12.21 12.21 10.78 11.27 384,562 -0.50(-4.28%)
Nov 07, 2008 12.26 12.57 11.44 11.77 470,852 -0.20(-1.70%)
Nov 06, 2008 13.38 13.64 11.89 11.98 680,219 -1.51(-11.21%)
Nov 05, 2008 14.39 14.39 13.43 13.49 616,671 -0.97(-6.70%)
Nov 04, 2008 12.72 14.54 12.72 14.46 701,435 +1.67(+13.03%)
Nov 03, 2008 13.76 13.98 12.55 12.79 276,458 -0.46(-3.44%)
Oct 31, 2008 12.78 13.57 12.71 13.25 404,249 +0.31(+2.40%)
Oct 30, 2008 13.17 13.66 12.78 12.94 705,669 +0.45(+3.57%)
Oct 29, 2008 11.92 12.98 11.62 12.49 568,221 +0.74(+6.27%)
Oct 28, 2008 11.05 11.87 10.40 11.75 788,021 +1.04(+9.67%)
Oct 27, 2008 11.50 11.72 10.42 10.72 540,540 -1.14(-9.64%)
Oct 24, 2008 9.525 12.27 9.457 11.86 934,963 -0.12(-0.97%)
Oct 23, 2008 13.89 13.92 11.44 11.98 1,059,349 -1.83(-13.26%)
Oct 22, 2008 15.32 15.78 13.69 13.81 1,071,172 -1.72(-11.05%)
Oct 21, 2008 17.21 18.22 15.46 15.52 754,192 -2.02(-11.49%)
Oct 20, 2008 17.38 17.89 16.65 17.54 350,140 +0.49(+2.90%)
Oct 17, 2008 17.61 18.76 16.63 17.04 768,560 -1.37(-7.42%)
Oct 16, 2008 17.98 18.84 16.16 18.41 950,228 +0.78(+4.40%)
Oct 15, 2008 19.87 20.31 17.52 17.64 515,728 -3.28(-15.66%)
Oct 14, 2008 22.29 22.54 20.37 20.91 941,167 +0.43(+2.08%)
Oct 13, 2008 17.70 20.92 17.70 20.48 1,363,382 +3.82(+22.91%)
Oct 10, 2008 16.09 17.63 15.62 16.67 1,693,678 -0.15(-0.86%)
Oct 09, 2008 19.15 19.70 16.38 16.81 857,944 -1.87(-10.01%)
Oct 08, 2008 16.36 20.20 15.99 18.68 1,804,983 +1.46(+8.50%)
Oct 07, 2008 19.37 19.37 17.11 17.22 1,143,763 -1.31(-7.06%)
Oct 06, 2008 16.08 19.33 14.64 18.53 2,129,864 +1.70(+10.07%)
Oct 03, 2008 17.48 18.46 16.81 16.83 766,878 -0.25(-1.47%)
Oct 02, 2008 19.44 19.44 16.63 17.08 1,361,365 -2.65(-13.41%)
Oct 01, 2008 19.58 20.47 19.05 19.73 531,147 +0.01(+0.05%)
Sep 30, 2008 19.57 20.55 18.27 19.72 1,260,302 +0.24(+1.24%)
Sep 29, 2008 21.15 21.16 16.52 19.48 1,286,324 -2.29(-10.51%)
Sep 26, 2008 22.20 22.20 20.83 21.76 923,206 -1.13(-4.95%)
Sep 25, 2008 23.98 24.22 22.66 22.90 803,434 -0.65(-2.76%)
Sep 24, 2008 24.23 24.72 23.47 23.55 432,153 -0.93(-3.80%)
Sep 23, 2008 25.69 26.04 23.70 24.48 679,417 -1.35(-5.22%)
Sep 22, 2008 29.44 29.44 25.79 25.82 605,116 -3.96(-13.31%)
Sep 19, 2008 29.17 29.84 27.25 29.79 1,599,545 +2.27(+8.24%)
Sep 18, 2008 22.71 27.52 21.68 27.52 1,676,168 +4.41(+19.08%)
Sep 17, 2008 24.49 25.05 22.05 23.11 1,397,969 -2.01(-7.99%)
Sep 16, 2008 23.69 25.19 23.68 25.12 1,039,091 +0.38(+1.53%)
Sep 15, 2008 24.65 25.97 23.76 24.74 828,190 -0.32(-1.28%)
Sep 12, 2008 23.75 25.29 23.35 25.06 997,982 +1.03(+4.27%)
Sep 11, 2008 24.81 25.01 22.82 24.03 1,055,935 -1.26(-4.98%)
Sep 10, 2008 25.77 26.14 25.20 25.29 531,658 -0.32(-1.25%)
Sep 09, 2008 27.66 27.79 25.47 25.61 556,013 -2.12(-7.65%)
Sep 08, 2008 28.95 29.36 26.38 27.73 428,803 -0.20(-0.73%)
Sep 05, 2008 25.75 28.29 25.49 27.94 662,427 +2.26(+8.79%)
Sep 04, 2008 27.77 27.77 25.19 25.68 760,743 -2.35(-8.40%)
Sep 03, 2008 28.72 28.86 27.45 28.03 371,184 -0.73(-2.53%)
Sep 02, 2008 30.44 30.46 28.49 28.76 357,626 -1.15(-3.86%)
Aug 29, 2008 29.84 30.04 28.98 29.91 308,832 -0.18(-0.61%)
Aug 28, 2008 29.13 30.31 29.13 30.10 498,215 +1.04(+3.57%)
Aug 27, 2008 28.30 29.47 28.30 29.06 358,415 +0.66(+2.32%)
Aug 26, 2008 28.89 29.28 28.03 28.40 529,187 -0.72(-2.46%)
Aug 25, 2008 29.18 29.47 28.64 29.12 399,408 +0.05(+0.17%)
Aug 22, 2008 29.29 30.22 29.02 29.07 654,931 -0.13(-0.43%)
Aug 21, 2008 29.83 29.83 28.83 29.20 650,777 -0.84(-2.81%)
Aug 20, 2008 30.98 31.49 29.43 30.04 636,220 -0.82(-2.67%)
Aug 19, 2008 31.02 31.19 30.16 30.86 591,667 -0.44(-1.39%)
Aug 18, 2008 33.63 33.67 30.99 31.30 516,864 -2.23(-6.65%)
Aug 15, 2008 34.03 34.03 32.66 33.53 347,881 -0.01(-0.03%)
Aug 14, 2008 33.38 34.03 32.90 33.54 583,693 -0.01(-0.03%)
Aug 13, 2008 33.34 34.19 31.48 33.55 1,363,918 -1.39(-3.97%)
Aug 12, 2008 34.76 36.77 34.45 34.93 592,001 -0.90(-2.51%)
Aug 11, 2008 36.34 37.34 35.32 35.83 1,007,354 +0.17(+0.49%)
Aug 08, 2008 34.47 36.34 34.02 35.66 425,581 +1.15(+3.34%)
Aug 07, 2008 33.91 34.86 32.80 34.51 454,556 +0.31(+0.91%)
Aug 06, 2008 32.50 35.21 32.35 34.20 613,207 +2.05(+6.39%)
Aug 05, 2008 32.09 33.89 31.62 32.14 654,048 +0.51(+1.62%)
Aug 04, 2008 34.57 34.57 31.59 31.63 647,044 -3.10(-8.93%)
Aug 01, 2008 34.23 35.55 33.52 34.73 428,709 -0.01(-0.03%)
Jul 31, 2008 31.74 35.43 31.12 34.74 938,827 +2.52(+7.82%)
Jul 30, 2008 31.56 33.21 30.99 32.22 392,440 -0.14(-0.42%)
Jul 29, 2008 28.83 33.28 28.13 32.35 1,194,352 +2.23(+7.40%)
Jul 28, 2008 31.94 32.71 29.86 30.13 605,929 -1.85(-5.79%)
Jul 25, 2008 31.98 32.33 31.32 31.98 413,187 +0.09(+0.27%)
Jul 24, 2008 33.31 33.41 31.33 31.89 691,450 -1.01(-3.06%)
Jul 23, 2008 33.05 33.24 32.32 32.90 588,977 -0.34(-1.02%)
Jul 22, 2008 32.74 33.91 32.03 33.24 672,826 -0.14(-0.41%)
Jul 21, 2008 32.83 33.70 32.09 33.37 543,453 +0.70(+2.14%)
Jul 18, 2008 32.00 33.39 31.53 32.67 601,519 +0.41(+1.26%)
Jul 17, 2008 33.16 34.16 32.07 32.27 927,557 -0.82(-2.49%)
Jul 16, 2008 31.01 33.22 29.85 33.09 972,905 +2.33(+7.56%)
Jul 15, 2008 29.21 32.12 27.07 30.77 1,379,861 +1.17(+3.96%)
Jul 14, 2008 30.38 30.72 28.36 29.59 971,396 +0.38(+1.29%)
Jul 11, 2008 29.32 29.98 27.04 29.22 1,036,404 -0.78(-2.62%)
Jul 10, 2008 29.60 30.99 28.74 30.00 1,029,979 -0.26(-0.86%)
Jul 09, 2008 27.62 31.64 26.79 30.26 3,955,749 +4.30(+16.57%)
Jul 08, 2008 26.65 27.13 25.05 25.96 1,493,928 -0.66(-2.48%)
Jul 07, 2008 28.61 29.04 25.19 26.62 2,534,726 -1.99(-6.94%)
Jul 04, 2008 31.55 31.83 27.43 28.60 1,186,492 +0.00(+0.00%)
Jul 03, 2008 31.55 31.83 27.43 28.60 1,186,492 -3.32(-10.41%)
Jul 02, 2008 34.19 34.72 31.73 31.93 643,955 -2.01(-5.91%)
Jul 01, 2008 33.02 34.34 31.54 33.93 1,297,876 +0.51(+1.54%)
Jun 30, 2008 34.46 35.22 33.39 33.42 593,528 -1.37(-3.93%)
Jun 27, 2008 34.01 35.08 32.10 34.79 2,425,756 +0.66(+1.93%)
Jun 26, 2008 35.88 37.15 33.65 34.13 1,255,054 -3.47(-9.23%)
Jun 25, 2008 36.70 38.23 36.70 37.60 383,906 +0.91(+2.48%)
Jun 24, 2008 35.95 37.69 35.85 36.69 530,703 +0.40(+1.09%)
Jun 23, 2008 37.66 37.98 35.90 36.29 458,298 -1.26(-3.35%)
Jun 20, 2008 37.99 38.91 37.09 37.55 695,534 -1.83(-4.65%)
Jun 19, 2008 38.41 39.76 37.41 39.38 434,760 +0.93(+2.42%)
Jun 18, 2008 39.44 39.71 37.87 38.45 1,024,927 -1.41(-3.55%)
Jun 17, 2008 39.37 42.03 39.35 39.86 1,017,610 +1.15(+2.98%)
Jun 16, 2008 36.88 39.24 36.69 38.71 583,745 +1.62(+4.36%)
Jun 13, 2008 36.12 37.76 36.12 37.09 513,765 +1.13(+3.15%)
Jun 12, 2008 37.31 37.98 35.63 35.96 634,467 -0.73(-1.98%)
Jun 11, 2008 38.03 38.23 36.45 36.69 615,452 -0.86(-2.30%)
Jun 10, 2008 37.55 38.18 35.85 37.55 1,473,581 -1.61(-4.11%)
Jun 09, 2008 42.66 43.02 38.42 39.16 1,729,874 -3.96(-9.19%)
Jun 06, 2008 46.00 46.09 42.71 43.12 875,788 -3.28(-7.06%)
Jun 05, 2008 45.23 46.41 45.06 46.40 630,439 +1.55(+3.46%)
Jun 04, 2008 43.72 45.67 43.10 44.85 482,591 +0.78(+1.78%)
Jun 03, 2008 44.90 46.29 42.53 44.06 565,231 -0.83(-1.86%)
Jun 02, 2008 46.12 47.17 44.46 44.89 744,416 -0.60(-1.32%)
May 30, 2008 43.06 45.85 43.06 45.49 1,275,533 +2.10(+4.85%)
May 29, 2008 43.22 43.50 42.21 43.39 602,794 -0.12(-0.27%)
May 28, 2008 43.51 44.73 42.21 43.51 870,857 +1.41(+3.34%)
May 27, 2008 43.94 43.94 41.47 42.10 754,659 -1.78(-4.06%)
May 26, 2008 42.64 44.91 39.16 43.89 3,069,103 +0.00(+0.00%)
May 23, 2008 42.64 44.91 39.16 43.89 3,069,000 +0.64(+1.48%)
May 22, 2008 48.77 50.18 42.88 43.25 2,149,103 -5.61(-11.48%)
May 21, 2008 51.36 51.84 47.24 48.86 1,522,952 -3.04(-5.86%)
May 20, 2008 50.56 52.05 49.90 51.90 673,931 +0.16(+0.32%)
May 19, 2008 52.90 53.78 51.24 51.73 1,051,351 -1.27(-2.39%)
May 16, 2008 53.29 53.49 52.08 53.00 853,859 +0.20(+0.39%)
May 15, 2008 52.96 53.72 52.35 52.80 842,074 +0.58(+1.11%)
May 14, 2008 49.32 54.24 49.10 52.22 3,884,062 -1.91(-3.53%)
May 13, 2008 50.96 54.81 50.96 54.13 2,570,511 +3.49(+6.89%)
May 12, 2008 52.13 52.32 48.56 50.64 1,521,196 -1.71(-3.26%)
May 09, 2008 52.95 54.24 51.99 52.35 1,093,459 -0.95(-1.78%)
May 08, 2008 54.61 55.92 52.59 53.29 1,648,669 -1.02(-1.87%)
May 07, 2008 53.84 55.78 52.33 54.31 1,683,711 +1.26(+2.37%)
May 06, 2008 54.46 55.48 51.36 53.05 1,519,928 -1.21(-2.23%)
May 05, 2008 49.17 55.02 48.67 54.26 3,001,119 +5.82(+12.02%)
May 02, 2008 49.90 50.39 48.26 48.44 571,566 -0.25(-0.52%)
May 01, 2008 48.89 49.81 47.84 48.69 766,626 -0.32(-0.65%)
Apr 30, 2008 48.32 49.66 46.51 49.01 1,093,140 +0.69(+1.42%)
Apr 29, 2008 50.45 50.71 47.99 48.32 515,770 -2.06(-4.10%)
Apr 28, 2008 50.50 51.39 49.58 50.39 456,516 +0.10(+0.19%)
Apr 25, 2008 50.50 50.86 49.27 50.29 553,769 +0.09(+0.17%)
Apr 24, 2008 49.36 51.12 47.20 50.20 822,053 +0.40(+0.80%)
Apr 23, 2008 49.32 50.34 48.09 49.81 464,249 +0.85(+1.74%)
Apr 22, 2008 50.27 51.34 48.45 48.95 580,482 -1.28(-2.55%)
Apr 21, 2008 48.69 51.59 47.97 50.23 903,166 +1.54(+3.16%)
Apr 18, 2008 50.78 51.94 48.68 48.69 1,588,951 +0.22(+0.46%)
Apr 17, 2008 47.27 49.16 45.98 48.47 1,159,815 +1.01(+2.12%)
Apr 16, 2008 45.45 47.82 45.28 47.46 1,221,371 +3.04(+6.85%)
Apr 15, 2008 43.62 44.57 43.22 44.42 667,104 +1.11(+2.57%)
Apr 14, 2008 44.38 45.34 43.30 43.30 898,579 -1.74(-3.87%)
Apr 11, 2008 44.91 45.93 43.62 45.05 1,517,964 -0.63(-1.38%)
Apr 10, 2008 43.65 45.78 42.04 45.68 1,422,156 +1.93(+4.41%)
Apr 09, 2008 45.27 45.27 42.50 43.75 1,161,528 -0.20(-0.46%)
Apr 08, 2008 42.07 44.41 41.48 43.95 1,532,423 +1.61(+3.80%)
Apr 07, 2008 42.74 43.02 41.42 42.35 1,233,166 +0.47(+1.11%)
Apr 04, 2008 38.61 42.20 38.03 41.88 2,134,970 +3.47(+9.03%)
Apr 03, 2008 37.74 38.56 37.06 38.41 596,965 +0.42(+1.10%)
Apr 02, 2008 38.87 39.12 37.79 37.99 532,249 -1.56(-3.94%)
Apr 01, 2008 39.26 39.55 37.37 39.55 1,261,079 +1.03(+2.67%)
Mar 31, 2008 36.16 39.14 35.50 38.53 1,622,635 +2.64(+7.34%)
Mar 28, 2008 38.25 38.52 35.75 35.89 615,301 -1.79(-4.76%)
Mar 27, 2008 40.42 40.43 37.55 37.68 1,045,631 -2.58(-6.40%)
Mar 26, 2008 40.28 41.26 38.60 40.26 1,978,427 +1.07(+2.72%)
Mar 25, 2008 37.87 39.67 36.18 39.20 1,480,006 +1.89(+5.07%)
Mar 24, 2008 35.44 38.52 35.44 37.31 823,777 +2.08(+5.91%)
Mar 21, 2008 35.93 36.34 34.63 35.22 775,764 +0.00(+0.00%)
Mar 20, 2008 35.93 36.34 34.63 35.22 775,351 +0.00(+0.00%)
Mar 19, 2008 36.27 37.68 35.14 35.22 742,591 -0.85(-2.36%)
Mar 18, 2008 35.43 36.58 34.68 36.08 727,364 +2.02(+5.92%)
Mar 17, 2008 34.91 36.61 34.05 34.06 985,929 -2.99(-8.08%)
Mar 14, 2008 38.01 38.76 35.97 37.05 814,991 -0.35(-0.93%)
Mar 13, 2008 36.29 37.79 34.46 37.40 1,353,306 -0.22(-0.59%)
Mar 12, 2008 35.37 38.76 34.85 37.63 1,329,321 +2.27(+6.41%)
Mar 11, 2008 34.32 35.51 33.68 35.36 750,778 +2.46(+7.48%)
Mar 10, 2008 35.72 36.05 32.66 32.90 759,178 -2.52(-7.11%)
Mar 07, 2008 36.43 38.49 34.15 35.42 1,604,798 -2.61(-6.86%)
Mar 06, 2008 37.08 40.50 36.65 38.02 3,422,509 +2.05(+5.69%)
Mar 05, 2008 35.59 36.87 35.27 35.98 1,397,514 +1.22(+3.51%)
Mar 04, 2008 35.72 36.60 33.04 34.76 1,266,977 -1.67(-4.58%)
Mar 03, 2008 37.16 38.23 35.91 36.42 1,326,809 +1.40(+3.98%)
Feb 29, 2008 35.68 36.41 34.74 35.03 717,018 -1.19(-3.29%)
Feb 28, 2008 34.81 37.22 34.81 36.22 1,455,366 +0.73(+2.05%)
Feb 27, 2008 32.03 35.86 31.98 35.49 1,563,799 +3.15(+9.74%)
Feb 26, 2008 32.07 32.97 31.73 32.35 594,093 -0.44(-1.33%)
Feb 25, 2008 32.29 32.94 31.66 32.78 630,087 +0.42(+1.29%)
Feb 22, 2008 32.05 32.84 31.21 32.36 471,424 +0.24(+0.75%)
Feb 21, 2008 33.82 34.10 31.96 32.12 534,671 -1.39(-4.14%)
Feb 20, 2008 32.70 34.33 31.89 33.51 833,399 -0.05(-0.14%)
Feb 19, 2008 35.91 36.32 33.51 33.56 1,001,325 -1.12(-3.24%)
Feb 18, 2008 34.18 35.17 33.36 34.68 679,029 +0.00(+0.00%)
Feb 15, 2008 34.18 35.17 33.36 34.68 679,029 +0.39(+1.13%)
Feb 14, 2008 36.14 37.22 33.91 34.29 1,372,675 -1.32(-3.70%)
Feb 13, 2008 34.38 35.76 32.95 35.61 1,267,354 +2.07(+6.18%)
Feb 12, 2008 36.24 37.66 33.05 33.54 2,631,741 -1.49(-4.26%)
Feb 11, 2008 31.50 35.35 31.25 35.03 2,626,379 +4.29(+13.97%)
Feb 08, 2008 31.01 31.92 30.04 30.74 1,260,077 -0.01(-0.03%)
Feb 07, 2008 32.11 33.38 30.43 30.75 1,874,499 -2.15(-6.54%)
Feb 06, 2008 36.45 36.51 32.75 32.90 1,181,259 -2.24(-6.37%)
Feb 05, 2008 34.38 37.06 33.71 35.14 1,263,210 -0.22(-0.63%)
Feb 04, 2008 37.09 37.12 35.33 35.36 1,127,653 -0.96(-2.64%)
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.