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

Avery Dennison Corp (NY: AVY )

222.34 +0.58 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 29.93 30.24 29.74 29.81 1,396,863 -0.37(-1.21%)
Jul 30, 2008 30.17 30.49 29.87 30.18 1,344,905 +0.17(+0.56%)
Jul 29, 2008 30.01 30.01 29.23 30.01 1,757,378 +0.83(+2.86%)
Jul 28, 2008 29.65 29.79 29.18 29.18 920,061 -0.47(-1.60%)
Jul 25, 2008 29.49 29.88 29.18 29.65 1,243,564 +0.49(+1.70%)
Jul 24, 2008 29.74 29.86 29.14 29.16 1,171,934 -0.65(-2.18%)
Jul 23, 2008 29.76 29.91 29.32 29.81 1,884,514 -0.09(-0.29%)
Jul 22, 2008 29.01 30.41 28.87 29.89 2,176,434 -0.75(-2.45%)
Jul 21, 2008 30.56 30.96 30.25 30.65 1,812,374 +0.04(+0.13%)
Jul 18, 2008 29.37 30.73 29.37 30.60 2,209,897 +1.11(+3.77%)
Jul 17, 2008 28.25 29.55 28.25 29.49 2,095,460 +1.23(+4.34%)
Jul 16, 2008 27.97 28.42 27.13 28.27 2,768,185 +0.26(+0.92%)
Jul 15, 2008 28.23 28.60 27.66 28.01 1,592,254 -0.53(-1.85%)
Jul 14, 2008 28.98 29.09 28.34 28.54 964,016 -0.12(-0.43%)
Jul 11, 2008 29.05 29.05 28.30 28.66 1,507,533 -0.62(-2.11%)
Jul 10, 2008 28.87 29.58 28.87 29.28 1,399,945 +0.44(+1.53%)
Jul 09, 2008 28.99 29.35 28.82 28.84 1,310,845 -0.37(-1.25%)
Jul 08, 2008 28.63 29.23 28.57 29.20 1,562,319 +0.39(+1.36%)
Jul 07, 2008 29.10 29.34 28.59 28.81 1,743,261 -0.12(-0.40%)
Jul 04, 2008 29.05 29.09 28.72 28.92 1,029,495 +0.00(+0.00%)
Jul 03, 2008 29.05 29.09 28.72 28.92 1,029,495 +0.21(+0.73%)
Jul 02, 2008 29.35 29.44 28.71 28.71 1,978,457 -0.85(-2.89%)
Jul 01, 2008 29.33 29.66 28.95 29.57 2,581,648 -0.19(-0.64%)
Jun 30, 2008 29.15 30.08 29.13 29.76 2,062,224 +0.22(+0.73%)
Jun 27, 2008 30.37 30.45 29.38 29.54 3,721,431 -0.76(-2.50%)
Jun 26, 2008 31.43 31.45 30.25 30.30 2,180,862 -1.44(-4.55%)
Jun 25, 2008 31.15 32.04 31.15 31.74 1,302,178 +0.70(+2.25%)
Jun 24, 2008 31.49 31.53 30.98 31.05 1,442,946 -0.65(-2.05%)
Jun 23, 2008 31.53 31.84 31.21 31.70 1,038,942 +0.37(+1.19%)
Jun 20, 2008 31.87 31.87 30.95 31.32 1,439,990 -0.77(-2.39%)
Jun 19, 2008 31.91 32.27 31.68 32.09 1,355,426 +0.24(+0.74%)
Jun 18, 2008 32.12 32.54 31.69 31.85 1,356,649 -0.49(-1.51%)
Jun 17, 2008 32.38 32.96 32.17 32.34 1,662,959 +0.05(+0.15%)
Jun 16, 2008 32.59 32.59 31.96 32.29 1,157,161 -0.30(-0.91%)
Jun 13, 2008 32.93 33.12 32.25 32.59 1,568,815 -0.02(-0.06%)
Jun 12, 2008 32.37 32.90 32.35 32.61 1,020,951 +0.44(+1.37%)
Jun 11, 2008 32.54 32.70 32.07 32.17 1,004,074 -0.63(-1.92%)
Jun 10, 2008 32.72 33.00 32.47 32.80 1,197,738 -0.07(-0.21%)
Jun 09, 2008 33.49 33.59 32.68 32.87 1,262,938 -0.36(-1.08%)
Jun 06, 2008 34.73 34.73 33.23 33.23 1,413,224 -1.72(-4.92%)
Jun 05, 2008 34.58 34.97 34.30 34.95 859,408 +0.46(+1.34%)
Jun 04, 2008 33.98 34.89 33.90 34.49 912,997 +0.43(+1.25%)
Jun 03, 2008 34.21 34.64 33.81 34.06 1,435,603 -0.13(-0.38%)
Jun 02, 2008 34.73 34.82 33.86 34.19 1,338,708 -0.75(-2.15%)
May 30, 2008 34.47 35.08 34.30 34.94 1,513,876 +0.70(+2.04%)
May 29, 2008 33.96 34.49 33.87 34.24 1,384,994 +0.10(+0.30%)
May 28, 2008 33.46 34.21 33.44 34.14 1,058,103 +0.74(+2.21%)
May 27, 2008 33.42 33.59 32.99 33.40 880,897 +0.11(+0.33%)
May 26, 2008 33.53 33.65 33.20 33.29 0 +0.00(+0.00%)
May 23, 2008 33.53 33.65 33.20 33.29 1,404,876 -0.37(-1.09%)
May 22, 2008 33.52 34.05 33.48 33.66 901,655 +0.25(+0.75%)
May 21, 2008 34.26 34.45 33.39 33.41 1,002,353 -0.81(-2.36%)
May 20, 2008 34.34 34.43 33.77 34.22 952,522 -0.43(-1.23%)
May 19, 2008 34.85 35.02 34.50 34.64 1,040,707 -0.21(-0.60%)
May 16, 2008 34.09 35.05 33.92 34.85 1,612,839 +0.85(+2.49%)
May 15, 2008 33.53 34.17 33.40 34.01 1,647,829 +0.36(+1.07%)
May 14, 2008 33.82 34.03 33.54 33.65 1,941,779 -0.08(-0.24%)
May 13, 2008 33.68 33.84 33.25 33.73 1,343,238 +0.18(+0.55%)
May 12, 2008 33.50 33.66 33.00 33.54 1,013,059 +0.14(+0.43%)
May 09, 2008 33.32 33.74 33.21 33.40 639,014 -0.07(-0.20%)
May 08, 2008 33.94 33.98 33.22 33.47 1,871,997 -0.31(-0.92%)
May 07, 2008 34.51 34.73 33.75 33.78 765,857 -0.64(-1.87%)
May 06, 2008 33.65 34.50 33.65 34.43 1,022,566 +0.49(+1.46%)
May 05, 2008 33.51 34.05 33.51 33.93 985,124 +0.12(+0.34%)
May 02, 2008 33.52 33.98 33.34 33.82 1,286,731 +0.54(+1.61%)
May 01, 2008 32.51 33.42 32.36 33.28 964,541 +0.64(+1.95%)
Apr 30, 2008 33.07 33.28 32.49 32.64 1,354,924 -0.46(-1.39%)
Apr 29, 2008 33.36 33.39 33.02 33.10 1,309,216 -0.25(-0.75%)
Apr 28, 2008 33.27 33.54 33.01 33.35 1,913,739 +0.00(+0.00%)
Apr 25, 2008 33.00 33.35 32.79 33.35 1,188,677 +0.57(+1.74%)
Apr 24, 2008 32.99 33.01 32.07 32.79 2,056,248 -0.17(-0.51%)
Apr 23, 2008 34.13 34.32 32.66 32.96 2,280,423 -1.40(-4.06%)
Apr 22, 2008 33.20 34.68 32.94 34.35 4,243,280 -1.15(-3.24%)
Apr 21, 2008 35.20 35.60 35.02 35.50 1,091,895 -0.07(-0.21%)
Apr 18, 2008 35.65 35.86 35.36 35.58 1,052,529 +0.59(+1.68%)
Apr 17, 2008 34.77 35.16 34.27 34.99 1,495,729 +0.18(+0.53%)
Apr 16, 2008 33.76 34.87 33.64 34.80 1,952,415 +1.24(+3.69%)
Apr 15, 2008 33.59 33.68 33.19 33.56 1,300,125 +0.12(+0.36%)
Apr 14, 2008 33.10 33.64 33.09 33.44 1,623,986 +0.20(+0.61%)
Apr 11, 2008 34.42 34.48 32.83 33.24 2,409,589 -1.44(-4.16%)
Apr 10, 2008 34.89 35.12 34.38 34.68 1,470,142 -0.35(-1.01%)
Apr 09, 2008 35.63 35.78 34.92 35.03 1,552,586 -0.70(-1.97%)
Apr 08, 2008 35.58 35.91 35.48 35.74 1,228,766 +0.00(+0.00%)
Apr 07, 2008 35.94 36.40 35.56 35.74 1,128,166 -0.21(-0.58%)
Apr 04, 2008 35.84 36.29 35.40 35.95 966,497 +0.09(+0.26%)
Apr 03, 2008 35.52 36.08 35.29 35.85 1,261,840 +0.11(+0.30%)
Apr 02, 2008 35.82 35.94 35.20 35.75 1,893,077 +0.18(+0.50%)
Apr 01, 2008 33.46 35.59 33.38 35.57 3,913,129 +2.21(+6.62%)
Mar 31, 2008 32.58 33.48 32.41 33.36 2,075,064 +1.00(+3.08%)
Mar 28, 2008 33.14 33.17 32.27 32.37 1,321,492 -0.58(-1.77%)
Mar 27, 2008 33.43 33.53 32.91 32.95 1,785,422 -0.28(-0.86%)
Mar 26, 2008 32.82 33.31 32.56 33.23 1,303,439 +0.14(+0.43%)
Mar 25, 2008 32.99 33.27 32.71 33.09 1,278,024 -0.05(-0.16%)
Mar 24, 2008 32.56 33.33 32.24 33.14 1,207,722 +0.84(+2.60%)
Mar 21, 2008 31.99 32.36 31.80 32.30 1,429,151 +0.00(+0.00%)
Mar 20, 2008 31.99 32.36 31.80 32.30 1,429,151 +0.36(+1.12%)
Mar 19, 2008 32.81 33.06 31.95 31.95 1,766,481 -0.51(-1.57%)
Mar 18, 2008 31.89 32.45 31.51 32.45 1,165,738 +1.08(+3.45%)
Mar 17, 2008 30.90 31.61 30.40 31.37 1,819,388 -0.22(-0.69%)
Mar 14, 2008 32.37 32.61 31.25 31.59 2,172,108 -0.79(-2.45%)
Mar 13, 2008 31.55 32.46 31.53 32.38 2,080,488 +0.46(+1.44%)
Mar 12, 2008 31.70 32.44 31.70 31.92 1,093,008 +0.15(+0.47%)
Mar 11, 2008 32.33 32.40 31.51 31.77 3,328,118 +0.08(+0.26%)
Mar 10, 2008 32.50 32.54 31.61 31.69 3,014,836 -0.74(-2.28%)
Mar 07, 2008 32.45 32.77 32.16 32.43 2,134,178 +0.01(+0.04%)
Mar 06, 2008 32.73 32.97 32.36 32.41 1,678,386 -0.61(-1.85%)
Mar 05, 2008 33.59 33.74 32.49 33.02 2,788,710 -0.71(-2.11%)
Mar 04, 2008 34.38 34.61 32.49 33.73 4,657,060 -0.93(-2.68%)
Mar 03, 2008 34.68 34.85 34.21 34.66 1,723,461 -0.10(-0.29%)
Feb 29, 2008 35.10 35.21 34.49 34.76 1,898,988 -0.65(-1.84%)
Feb 28, 2008 35.54 35.58 35.03 35.41 1,251,051 -0.31(-0.87%)
Feb 27, 2008 35.31 36.19 35.31 35.73 1,591,463 -0.05(-0.15%)
Feb 26, 2008 35.20 35.78 35.14 35.78 998,230 +0.41(+1.15%)
Feb 25, 2008 34.47 35.38 34.41 35.37 1,447,385 +0.87(+2.51%)
Feb 22, 2008 34.24 34.51 33.67 34.51 1,062,334 +0.35(+1.01%)
Feb 21, 2008 34.45 34.60 34.04 34.16 1,776,512 -0.24(-0.69%)
Feb 20, 2008 34.04 34.45 33.90 34.40 1,221,817 +0.03(+0.08%)
Feb 19, 2008 34.81 34.98 34.15 34.37 1,108,681 -0.12(-0.33%)
Feb 18, 2008 34.70 34.83 34.28 34.49 0 +0.00(+0.00%)
Feb 15, 2008 34.70 34.83 34.28 34.49 1,765,886 -0.28(-0.82%)
Feb 14, 2008 34.74 35.17 34.55 34.77 1,702,760 +0.05(+0.14%)
Feb 13, 2008 34.66 34.79 34.39 34.72 1,761,253 +0.49(+1.42%)
Feb 12, 2008 34.11 34.55 33.88 34.24 2,503,025 +0.27(+0.80%)
Feb 11, 2008 34.01 34.09 33.53 33.96 1,482,432 -0.01(-0.04%)
Feb 08, 2008 34.04 34.62 33.76 33.98 990,964 -0.28(-0.81%)
Feb 07, 2008 34.01 34.54 33.80 34.26 1,160,744 +0.16(+0.48%)
Feb 06, 2008 34.38 34.68 33.96 34.09 2,352,188 -0.15(-0.44%)
Feb 05, 2008 34.81 35.28 34.24 34.24 1,121,219 -1.07(-3.03%)
Feb 04, 2008 35.79 35.87 35.24 35.31 745,798 -0.41(-1.14%)
Feb 01, 2008 35.05 35.73 34.99 35.72 1,162,518 +0.66(+1.89%)
Jan 31, 2008 34.55 35.35 34.32 35.06 2,593,109 +0.18(+0.50%)
Jan 30, 2008 34.79 35.73 34.67 34.88 1,946,864 +0.14(+0.39%)
Jan 29, 2008 33.90 35.22 33.36 34.74 2,805,135 +2.61(+8.12%)
Jan 28, 2008 31.53 32.15 30.94 32.14 2,181,634 +0.88(+2.82%)
Jan 25, 2008 31.46 31.54 30.88 31.25 1,268,688 +0.15(+0.48%)
Jan 24, 2008 31.44 31.68 30.82 31.11 1,321,154 -0.36(-1.14%)
Jan 23, 2008 30.48 31.49 29.85 31.46 2,609,692 +0.54(+1.73%)
Jan 22, 2008 30.48 31.36 30.33 30.93 2,023,300 -0.41(-1.30%)
Jan 21, 2008 31.28 31.68 30.58 31.34 0 +0.00(+0.00%)
Jan 18, 2008 31.28 31.68 30.58 31.34 2,115,369 +0.06(+0.20%)
Jan 17, 2008 32.28 32.45 31.28 31.28 1,436,237 -0.98(-3.02%)
Jan 16, 2008 32.47 32.73 32.18 32.25 1,492,242 -0.50(-1.53%)
Jan 15, 2008 32.91 33.35 32.67 32.75 1,249,566 -0.61(-1.83%)
Jan 14, 2008 32.98 33.40 32.82 33.36 1,560,869 +0.51(+1.55%)
Jan 11, 2008 33.40 33.54 32.76 32.85 1,221,592 -0.77(-2.28%)
Jan 10, 2008 32.95 33.87 32.59 33.62 1,323,624 +0.33(+0.98%)
Jan 09, 2008 33.30 33.33 32.58 33.29 2,032,345 +0.10(+0.31%)
Jan 08, 2008 34.43 34.66 33.09 33.19 2,083,866 -1.28(-3.71%)
Jan 07, 2008 34.27 34.88 34.17 34.47 2,039,094 +0.35(+1.01%)
Jan 04, 2008 34.78 34.83 34.06 34.13 1,603,791 -0.91(-2.61%)
Jan 03, 2008 35.75 35.82 34.97 35.04 1,523,926 -0.49(-1.39%)
Jan 02, 2008 36.04 36.26 35.41 35.54 1,857,705 -0.46(-1.28%)
Jan 01, 2008 36.00 36.19 35.88 36.00 0 +0.00(+0.00%)
Dec 31, 2007 36.00 36.19 35.88 36.00 1,098,916 -0.18(-0.51%)
Dec 28, 2007 35.84 36.55 35.83 36.18 941,467 +0.65(+1.83%)
Dec 27, 2007 35.54 35.79 35.43 35.53 927,403 -0.31(-0.87%)
Dec 26, 2007 35.39 35.85 35.11 35.84 672,662 +0.35(+0.97%)
Dec 24, 2007 35.29 36.03 35.29 35.50 425,032 -0.12(-0.32%)
Dec 21, 2007 35.00 35.66 34.74 35.61 1,980,529 +0.91(+2.62%)
Dec 20, 2007 34.82 34.96 34.15 34.70 1,551,721 -0.03(-0.10%)
Dec 19, 2007 34.36 34.97 34.00 34.74 1,428,675 +0.51(+1.50%)
Dec 18, 2007 34.01 34.48 33.73 34.22 1,301,149 +0.39(+1.14%)
Dec 17, 2007 34.34 34.59 33.84 33.84 855,477 -0.53(-1.54%)
Dec 14, 2007 34.55 35.01 34.36 34.36 1,025,399 -0.37(-1.07%)
Dec 13, 2007 34.52 34.80 34.26 34.74 858,066 -0.14(-0.39%)
Dec 12, 2007 35.39 35.79 34.55 34.87 1,203,877 +0.19(+0.55%)
Dec 11, 2007 35.78 35.94 34.67 34.68 1,452,658 -1.11(-3.10%)
Dec 10, 2007 35.93 36.03 35.57 35.79 909,218 -0.11(-0.30%)
Dec 07, 2007 35.94 36.44 35.75 35.90 988,813 -0.05(-0.13%)
Dec 06, 2007 35.32 35.98 35.03 35.95 1,020,490 +0.62(+1.74%)
Dec 05, 2007 34.78 35.33 34.48 35.33 2,348,865 +0.80(+2.31%)
Dec 04, 2007 34.44 34.68 34.24 34.53 938,018 -0.17(-0.49%)
Dec 03, 2007 35.29 35.29 34.68 34.70 909,143 -0.60(-1.69%)
Nov 30, 2007 35.38 35.58 35.06 35.30 1,423,246 +0.27(+0.77%)
Nov 29, 2007 34.88 35.16 34.66 35.03 1,722,338 -0.03(-0.10%)
Nov 28, 2007 34.51 35.06 34.27 35.06 1,761,743 +0.64(+1.85%)
Nov 27, 2007 33.77 34.45 33.69 34.43 2,012,408 +0.77(+2.27%)
Nov 26, 2007 34.21 34.91 33.66 33.66 1,599,805 -0.55(-1.60%)
Nov 23, 2007 33.90 34.21 33.75 34.21 759,970 +0.49(+1.45%)
Nov 21, 2007 34.55 34.55 33.67 33.72 1,644,388 -0.93(-2.68%)
Nov 20, 2007 34.54 35.08 34.30 34.65 1,888,278 +0.23(+0.67%)
Nov 19, 2007 34.60 34.91 34.01 34.42 2,236,831 -0.43(-1.22%)
Nov 16, 2007 35.69 35.79 34.40 34.85 2,781,834 -0.66(-1.85%)
Nov 15, 2007 34.59 35.99 34.07 35.50 8,810,217 +0.77(+2.22%)
Nov 14, 2007 36.41 36.62 34.55 34.73 7,284,231 -2.80(-7.46%)
Nov 13, 2007 37.26 37.53 37.00 37.53 815,329 +0.60(+1.63%)
Nov 12, 2007 36.88 37.69 36.88 36.92 1,234,464 -0.09(-0.26%)
Nov 09, 2007 37.21 37.66 37.02 37.02 1,018,903 -0.81(-2.15%)
Nov 08, 2007 37.60 37.91 37.20 37.83 1,090,796 +0.22(+0.59%)
Nov 07, 2007 38.18 38.56 37.61 37.61 1,254,217 -1.11(-2.87%)
Nov 06, 2007 38.42 38.82 37.79 38.72 1,403,317 +0.60(+1.58%)
Nov 05, 2007 38.26 38.32 37.78 38.12 1,441,772 -0.27(-0.71%)
Nov 02, 2007 38.00 38.67 37.60 38.39 1,152,356 +0.43(+1.12%)
Nov 01, 2007 38.87 39.02 37.89 37.96 1,069,391 -1.26(-3.21%)
Oct 31, 2007 38.98 39.22 38.65 39.22 1,015,655 +0.45(+1.15%)
Oct 30, 2007 38.92 39.12 38.77 38.77 1,661,955 -0.18(-0.45%)
Oct 29, 2007 39.23 39.45 38.91 38.95 1,076,920 -0.28(-0.71%)
Oct 26, 2007 39.23 39.89 39.00 39.23 951,734 +0.12(+0.31%)
Oct 25, 2007 39.49 39.73 38.96 39.11 1,597,886 -0.15(-0.38%)
Oct 24, 2007 39.90 40.23 38.55 39.26 1,726,762 -0.91(-2.28%)
Oct 23, 2007 40.30 40.43 39.13 40.17 2,280,797 +2.47(+6.54%)
Oct 22, 2007 36.86 37.93 36.58 37.70 1,353,273 +0.72(+1.96%)
Oct 19, 2007 37.16 37.62 36.98 36.98 1,557,880 -0.29(-0.78%)
Oct 18, 2007 37.05 37.38 36.94 37.27 884,270 +0.05(+0.15%)
Oct 17, 2007 37.09 37.32 36.88 37.22 1,034,551 +0.56(+1.52%)
Oct 16, 2007 37.19 37.20 36.51 36.66 961,773 -0.54(-1.46%)
Oct 15, 2007 37.45 37.65 36.95 37.20 1,110,578 -0.22(-0.58%)
Oct 12, 2007 37.44 37.69 37.26 37.42 778,608 -0.05(-0.13%)
Oct 11, 2007 37.97 38.11 37.25 37.47 1,514,036 -0.47(-1.23%)
Oct 10, 2007 38.95 39.02 37.55 37.93 2,502,824 -1.22(-3.11%)
Oct 09, 2007 39.21 39.32 38.94 39.15 1,261,007 +0.01(+0.03%)
Oct 08, 2007 39.36 39.42 39.04 39.14 531,300 -0.16(-0.40%)
Oct 05, 2007 39.11 39.47 38.84 39.30 900,951 +0.49(+1.27%)
Oct 04, 2007 39.15 39.25 38.43 38.80 1,409,960 -0.37(-0.93%)
Oct 03, 2007 39.12 39.63 39.04 39.17 1,147,041 -0.02(-0.05%)
Oct 02, 2007 39.29 39.46 39.05 39.19 552,410 -0.07(-0.19%)
Oct 01, 2007 38.94 39.32 38.63 39.26 935,053 +0.64(+1.65%)
Sep 28, 2007 38.67 39.13 38.56 38.62 1,037,061 -0.21(-0.54%)
Sep 27, 2007 38.65 38.93 38.56 38.84 939,777 +0.37(+0.95%)
Sep 26, 2007 38.37 38.59 38.25 38.47 919,552 +0.47(+1.25%)
Sep 25, 2007 38.20 38.39 37.93 38.00 1,117,664 -0.22(-0.58%)
Sep 24, 2007 38.12 38.64 38.02 38.22 1,414,094 +0.02(+0.05%)
Sep 21, 2007 38.99 39.13 38.20 38.20 4,158,136 -0.35(-0.91%)
Sep 20, 2007 39.05 39.05 38.37 38.55 1,103,787 -0.40(-1.03%)
Sep 19, 2007 38.98 39.21 38.72 38.95 1,483,330 +0.32(+0.82%)
Sep 18, 2007 37.95 38.87 37.66 38.63 1,662,989 +0.83(+2.19%)
Sep 17, 2007 37.66 38.05 37.47 37.81 1,557,585 +0.34(+0.90%)
Sep 14, 2007 37.24 37.51 37.02 37.47 1,826,704 -0.30(-0.79%)
Sep 13, 2007 38.16 38.31 37.64 37.76 1,187,047 -0.35(-0.92%)
Sep 12, 2007 37.85 38.35 37.81 38.12 1,606,744 +0.05(+0.12%)
Sep 11, 2007 38.04 38.69 37.84 38.07 2,011,825 -0.12(-0.30%)
Sep 10, 2007 39.74 39.87 37.19 38.18 4,662,569 -1.37(-3.46%)
Sep 07, 2007 39.86 40.10 39.42 39.55 906,118 -0.99(-2.44%)
Sep 06, 2007 40.42 40.64 40.11 40.54 706,235 +0.13(+0.32%)
Sep 05, 2007 40.37 40.61 39.95 40.41 742,846 -0.26(-0.63%)
Sep 04, 2007 40.53 40.95 40.24 40.67 745,208 +0.17(+0.42%)
Aug 31, 2007 40.83 40.90 40.39 40.50 844,854 -0.18(-0.43%)
Aug 30, 2007 40.29 40.77 40.22 40.68 1,019,641 -0.02(-0.05%)
Aug 29, 2007 40.39 40.70 40.14 40.70 1,035,585 +0.44(+1.09%)
Aug 28, 2007 40.64 40.70 40.23 40.26 1,460,595 -0.57(-1.39%)
Aug 27, 2007 41.18 41.29 40.83 40.83 935,938 -0.37(-0.90%)
Aug 24, 2007 40.64 41.32 40.64 41.20 1,854,015 +0.62(+1.54%)
Aug 23, 2007 40.30 40.81 40.15 40.58 2,211,118 +0.27(+0.67%)
Aug 22, 2007 39.80 40.83 39.65 40.30 2,436,098 +0.77(+1.95%)
Aug 21, 2007 39.15 39.80 39.15 39.53 1,119,288 +0.41(+1.04%)
Aug 20, 2007 38.77 39.28 38.55 39.13 1,311,495 +0.39(+1.01%)
Aug 17, 2007 39.42 43.83 37.95 38.73 1,849,733 +0.26(+0.67%)
Aug 16, 2007 39.28 39.36 36.92 38.48 3,197,249 -0.77(-1.95%)
Aug 15, 2007 39.19 39.77 39.11 39.24 1,711,588 -0.16(-0.41%)
Aug 14, 2007 39.57 40.24 39.40 39.40 1,286,546 -0.91(-2.27%)
Aug 13, 2007 40.85 40.85 40.07 40.32 2,186,317 -0.14(-0.33%)
Aug 10, 2007 40.30 40.64 39.63 40.45 1,878,225 +0.03(+0.07%)
Aug 09, 2007 40.44 41.15 40.30 40.43 2,571,912 -0.54(-1.31%)
Aug 08, 2007 41.01 41.08 40.58 40.96 2,369,371 +0.19(+0.47%)
Aug 07, 2007 40.64 41.14 40.50 40.77 1,619,735 -0.06(-0.15%)
Aug 06, 2007 40.58 40.87 40.32 40.83 1,791,274 +0.34(+0.84%)
Aug 03, 2007 40.71 41.58 40.39 40.49 2,211,856 -1.08(-2.61%)
Aug 02, 2007 42.04 42.15 41.23 41.58 1,856,967 -0.24(-0.57%)
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.