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

Factset Research Systems Inc (NY: FDS )

423.36 +3.79 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 31, 2008 40.86 42.12 40.19 41.87 808,456 +0.81(+1.98%)
Jan 30, 2008 42.42 42.42 40.63 41.05 885,507 -1.04(-2.47%)
Jan 29, 2008 42.46 42.46 41.44 42.09 461,382 +0.18(+0.43%)
Jan 28, 2008 42.47 42.70 41.67 41.91 901,883 -0.16(-0.39%)
Jan 25, 2008 41.23 42.50 41.23 42.08 1,211,519 +0.85(+2.07%)
Jan 24, 2008 39.98 41.46 39.81 41.23 875,247 +1.61(+4.07%)
Jan 23, 2008 38.15 39.94 37.52 39.61 850,886 +0.96(+2.47%)
Jan 22, 2008 38.48 39.09 37.36 38.66 1,051,903 -0.19(-0.50%)
Jan 21, 2008 38.84 39.65 38.30 38.85 0 +0.00(+0.00%)
Jan 18, 2008 38.84 39.65 38.30 38.85 940,765 +0.15(+0.39%)
Jan 17, 2008 39.90 39.90 38.33 38.70 1,042,560 -0.66(-1.69%)
Jan 16, 2008 39.09 39.98 38.66 39.36 1,066,720 -0.34(-0.87%)
Jan 15, 2008 39.53 39.96 39.00 39.71 871,901 +0.23(+0.59%)
Jan 14, 2008 40.05 40.05 39.04 39.48 699,769 +0.16(+0.40%)
Jan 11, 2008 39.62 39.63 38.71 39.32 695,692 -0.21(-0.53%)
Jan 10, 2008 39.00 39.99 38.48 39.53 668,741 +0.63(+1.61%)
Jan 09, 2008 39.73 39.73 38.34 38.90 869,224 -0.43(-1.10%)
Jan 08, 2008 39.66 40.18 39.30 39.34 1,147,108 +0.14(+0.36%)
Jan 07, 2008 40.19 40.19 38.65 39.19 950,352 -0.58(-1.45%)
Jan 04, 2008 41.05 41.10 39.51 39.77 1,025,327 -1.38(-3.36%)
Jan 03, 2008 41.52 41.52 40.89 41.15 505,686 +0.02(+0.05%)
Jan 02, 2008 41.37 42.08 40.66 41.13 766,962 -0.49(-1.17%)
Jan 01, 2008 41.91 42.23 41.29 41.61 0 +0.00(+0.00%)
Dec 31, 2007 41.91 42.23 41.29 41.61 457,321 -0.60(-1.42%)
Dec 28, 2007 41.67 42.33 41.67 42.21 408,434 +0.33(+0.78%)
Dec 27, 2007 43.34 43.34 41.73 41.88 424,840 -1.73(-3.96%)
Dec 26, 2007 43.22 43.94 42.67 43.61 591,083 +0.17(+0.40%)
Dec 24, 2007 43.96 43.96 42.50 43.44 320,793 -0.06(-0.14%)
Dec 21, 2007 43.07 43.77 42.79 43.50 954,279 +0.41(+0.95%)
Dec 20, 2007 43.70 43.70 42.35 43.09 924,638 +0.27(+0.63%)
Dec 19, 2007 44.22 45.15 41.40 42.82 1,409,090 -1.49(-3.36%)
Dec 18, 2007 47.72 47.77 42.71 44.30 1,761,159 -2.52(-5.38%)
Dec 17, 2007 48.37 48.37 46.82 46.82 731,224 -1.85(-3.81%)
Dec 14, 2007 49.21 49.21 48.43 48.67 435,281 -0.63(-1.29%)
Dec 13, 2007 48.71 49.31 48.39 49.31 857,244 +0.45(+0.92%)
Dec 12, 2007 49.23 49.97 48.30 48.86 874,310 +0.43(+0.88%)
Dec 11, 2007 48.85 49.42 48.01 48.43 571,407 -0.22(-0.45%)
Dec 10, 2007 47.89 48.90 47.58 48.65 622,404 +0.70(+1.46%)
Dec 07, 2007 47.68 49.17 47.49 47.95 902,420 +0.43(+0.91%)
Dec 06, 2007 48.41 48.70 47.44 47.52 688,258 -1.08(-2.23%)
Dec 05, 2007 49.70 49.88 48.10 48.60 464,668 -0.49(-0.99%)
Dec 04, 2007 47.60 49.57 46.91 49.08 806,849 +1.73(+3.66%)
Dec 03, 2007 47.22 47.91 46.69 47.35 396,197 +0.52(+1.12%)
Nov 30, 2007 47.76 47.89 46.40 46.83 341,050 -0.13(-0.29%)
Nov 29, 2007 47.72 47.72 46.35 46.96 333,836 -0.37(-0.77%)
Nov 28, 2007 44.56 47.87 44.56 47.33 591,084 +2.53(+5.64%)
Nov 27, 2007 45.75 45.77 44.56 44.80 676,720 -0.23(-0.51%)
Nov 26, 2007 45.36 45.87 44.64 45.04 587,763 +0.19(+0.43%)
Nov 23, 2007 44.03 45.28 44.03 44.84 237,591 +0.70(+1.59%)
Nov 21, 2007 45.36 45.36 43.98 44.14 606,756 -1.09(-2.41%)
Nov 20, 2007 46.33 46.87 44.57 45.23 666,976 -1.10(-2.37%)
Nov 19, 2007 47.82 47.89 46.01 46.33 727,075 -1.56(-3.26%)
Nov 16, 2007 47.52 48.09 47.28 47.89 506,488 +0.07(+0.14%)
Nov 15, 2007 47.81 48.54 47.55 47.82 549,054 +0.13(+0.27%)
Nov 14, 2007 48.00 48.63 47.70 47.70 636,592 -0.22(-0.47%)
Nov 13, 2007 46.41 48.05 46.03 47.92 532,324 +1.41(+3.04%)
Nov 12, 2007 47.29 47.79 46.47 46.51 384,016 -0.80(-1.69%)
Nov 09, 2007 48.04 48.51 47.06 47.31 854,768 -1.06(-2.19%)
Nov 08, 2007 48.76 49.01 47.40 48.37 846,310 -0.74(-1.51%)
Nov 07, 2007 50.27 50.27 48.79 49.11 505,954 -1.12(-2.23%)
Nov 06, 2007 50.92 51.36 49.97 50.23 531,385 -0.57(-1.12%)
Nov 05, 2007 51.55 51.55 50.06 50.80 333,240 -0.95(-1.83%)
Nov 02, 2007 51.48 52.66 50.62 51.74 449,737 +0.72(+1.42%)
Nov 01, 2007 52.03 52.19 50.90 51.02 398,070 -1.67(-3.16%)
Oct 31, 2007 51.35 52.69 51.00 52.69 400,747 +1.32(+2.57%)
Oct 30, 2007 52.00 52.30 50.95 51.36 277,070 -0.57(-1.09%)
Oct 29, 2007 50.97 52.29 50.97 51.93 404,763 +1.01(+1.98%)
Oct 26, 2007 51.10 51.27 50.28 50.92 449,067 +0.46(+0.92%)
Oct 25, 2007 51.42 51.70 49.61 50.46 649,709 -0.52(-1.03%)
Oct 24, 2007 51.98 51.98 49.62 50.98 888,498 -1.09(-2.09%)
Oct 23, 2007 52.39 52.53 51.47 52.07 314,280 +0.43(+0.84%)
Oct 22, 2007 50.97 51.64 50.15 51.64 503,009 +0.46(+0.91%)
Oct 19, 2007 52.42 52.73 51.07 51.18 484,672 -1.64(-3.11%)
Oct 18, 2007 52.77 52.92 52.22 52.82 439,162 +0.00(+0.00%)
Oct 17, 2007 53.86 54.23 52.44 52.82 513,985 -0.12(-0.23%)
Oct 16, 2007 53.61 53.81 52.89 52.94 283,762 -0.49(-0.91%)
Oct 15, 2007 54.08 54.49 53.27 53.43 466,602 -0.33(-0.61%)
Oct 12, 2007 54.46 54.84 53.60 53.75 348,412 -1.01(-1.84%)
Oct 11, 2007 54.89 55.28 54.14 54.76 549,321 -0.17(-0.31%)
Oct 10, 2007 53.17 54.93 53.06 54.93 497,387 +1.52(+2.84%)
Oct 09, 2007 52.60 53.52 52.50 53.42 383,079 +1.13(+2.16%)
Oct 08, 2007 53.04 53.39 51.74 52.29 216,569 -1.17(-2.18%)
Oct 05, 2007 52.32 53.98 51.95 53.46 699,368 +1.78(+3.44%)
Oct 04, 2007 51.68 51.83 51.19 51.68 352,294 -0.02(-0.04%)
Oct 03, 2007 51.23 51.84 50.89 51.70 234,371 +0.26(+0.51%)
Oct 02, 2007 50.94 52.84 50.94 51.44 855,705 +0.30(+0.58%)
Oct 01, 2007 50.58 51.68 50.35 51.14 1,041,623 -0.07(-0.15%)
Sep 28, 2007 50.65 51.41 49.90 51.21 619,727 +0.32(+0.63%)
Sep 27, 2007 49.48 51.24 49.41 50.89 765,088 +1.72(+3.49%)
Sep 26, 2007 49.73 50.43 49.03 49.17 768,033 -0.21(-0.42%)
Sep 25, 2007 47.85 50.00 47.61 49.38 1,171,993 +1.40(+2.93%)
Sep 24, 2007 48.46 50.06 47.41 47.98 790,252 -0.52(-1.08%)
Sep 21, 2007 46.57 49.85 46.52 48.50 1,190,197 +2.41(+5.22%)
Sep 20, 2007 46.41 46.73 46.07 46.10 326,193 -0.17(-0.37%)
Sep 19, 2007 45.50 46.78 45.49 46.27 401,417 +0.87(+1.93%)
Sep 18, 2007 44.51 45.50 44.25 45.39 345,869 +0.97(+2.19%)
Sep 17, 2007 45.15 45.25 44.42 44.42 344,798 -0.69(-1.52%)
Sep 14, 2007 43.33 45.13 42.88 45.11 540,353 +1.58(+3.62%)
Sep 13, 2007 43.77 44.36 43.45 43.53 254,583 -0.15(-0.34%)
Sep 12, 2007 42.88 44.15 42.72 43.68 371,434 +0.97(+2.27%)
Sep 11, 2007 42.29 42.71 42.17 42.71 423,636 +0.56(+1.33%)
Sep 10, 2007 42.42 42.67 41.78 42.15 350,821 -0.27(-0.63%)
Sep 07, 2007 43.24 43.26 42.23 42.42 495,246 -1.10(-2.52%)
Sep 06, 2007 43.67 43.82 42.77 43.52 289,919 +0.03(+0.07%)
Sep 05, 2007 43.56 43.85 43.03 43.49 392,583 -0.55(-1.24%)
Sep 04, 2007 44.64 44.66 43.80 44.03 359,522 -0.74(-1.65%)
Aug 31, 2007 44.15 44.90 43.15 44.77 533,125 +1.03(+2.36%)
Aug 30, 2007 41.98 44.25 41.98 43.74 626,955 +1.44(+3.41%)
Aug 29, 2007 41.89 42.53 41.61 42.30 564,045 +0.45(+1.07%)
Aug 28, 2007 41.85 42.26 41.47 41.85 557,888 -0.17(-0.41%)
Aug 27, 2007 42.36 42.74 41.93 42.02 335,027 -0.58(-1.35%)
Aug 24, 2007 42.38 43.29 42.16 42.60 423,636 +0.06(+0.14%)
Aug 23, 2007 42.53 42.95 42.21 42.54 502,474 +0.02(+0.04%)
Aug 22, 2007 42.51 43.05 42.09 42.53 1,320,299 +0.39(+0.92%)
Aug 21, 2007 42.28 43.15 41.76 42.14 635,922 -0.01(-0.02%)
Aug 20, 2007 42.58 42.88 41.88 42.14 555,880 -0.69(-1.62%)
Aug 17, 2007 42.77 44.95 42.44 42.84 695,754 +1.26(+3.02%)
Aug 16, 2007 43.44 43.87 40.87 41.58 1,020,742 -2.50(-5.66%)
Aug 15, 2007 44.08 44.65 43.42 44.08 854,634 -0.27(-0.61%)
Aug 14, 2007 47.02 47.02 44.18 44.35 417,345 -2.38(-5.08%)
Aug 13, 2007 45.39 46.98 44.91 46.72 512,111 +1.99(+4.44%)
Aug 10, 2007 40.79 45.52 38.00 44.74 1,535,531 +3.24(+7.81%)
Aug 09, 2007 46.51 46.66 41.40 41.49 1,615,172 -5.51(-11.72%)
Aug 08, 2007 47.06 47.18 45.75 47.00 890,774 +0.27(+0.58%)
Aug 07, 2007 48.34 48.40 45.43 46.73 1,022,215 -1.57(-3.25%)
Aug 06, 2007 48.19 48.32 46.73 48.30 582,516 +0.18(+0.37%)
Aug 03, 2007 48.67 49.99 48.09 48.12 425,376 -1.87(-3.74%)
Aug 02, 2007 49.46 50.22 49.43 49.99 266,228 +0.54(+1.09%)
Aug 01, 2007 49.16 49.59 47.72 49.45 426,045 +0.15(+0.30%)
Jul 31, 2007 48.52 49.68 48.52 49.30 555,211 +0.81(+1.68%)
Jul 30, 2007 48.41 48.56 47.55 48.49 390,575 -0.06(-0.12%)
Jul 27, 2007 48.76 48.98 47.58 48.55 519,339 -0.42(-0.85%)
Jul 26, 2007 49.76 49.79 48.44 48.97 523,622 -0.90(-1.81%)
Jul 25, 2007 50.33 50.33 49.46 49.87 341,318 -0.46(-0.91%)
Jul 24, 2007 50.28 50.42 50.01 50.32 435,682 -0.13(-0.25%)
Jul 23, 2007 50.51 50.67 50.29 50.45 255,520 +0.12(+0.24%)
Jul 20, 2007 50.15 50.44 49.44 50.33 665,102 -0.17(-0.34%)
Jul 19, 2007 50.13 50.65 50.06 50.50 322,579 +0.38(+0.76%)
Jul 18, 2007 50.41 50.43 49.72 50.12 438,493 -0.08(-0.16%)
Jul 17, 2007 50.09 50.50 50.02 50.21 373,710 +0.07(+0.13%)
Jul 16, 2007 50.13 50.36 49.87 50.14 290,321 +0.41(+0.83%)
Jul 13, 2007 49.53 49.93 49.28 49.73 616,782 +0.04(+0.09%)
Jul 12, 2007 49.12 49.76 48.94 49.68 509,434 +0.56(+1.14%)
Jul 11, 2007 49.42 49.56 48.75 49.12 753,443 -0.86(-1.72%)
Jul 10, 2007 51.07 51.54 49.80 49.98 252,843 -1.48(-2.87%)
Jul 09, 2007 51.10 51.59 50.74 51.46 169,856 +0.34(+0.66%)
Jul 06, 2007 51.21 51.47 51.07 51.12 199,035 +0.16(+0.31%)
Jul 05, 2007 51.40 51.40 50.61 50.97 279,479 -0.22(-0.42%)
Jul 03, 2007 51.25 51.62 51.08 51.18 163,297 -0.16(-0.32%)
Jul 02, 2007 51.33 51.65 51.10 51.35 303,304 +0.28(+0.56%)
Jun 29, 2007 51.33 51.74 50.83 51.06 319,768 -0.04(-0.07%)
Jun 28, 2007 50.95 51.45 50.48 51.10 419,353 +0.18(+0.35%)
Jun 27, 2007 49.98 51.30 49.94 50.92 282,022 +0.87(+1.75%)
Jun 26, 2007 50.12 50.42 49.68 50.05 385,221 +0.23(+0.46%)
Jun 25, 2007 50.07 50.87 49.71 49.82 530,448 -0.18(-0.36%)
Jun 22, 2007 51.36 51.36 50.00 50.00 760,671 -1.82(-3.50%)
Jun 21, 2007 51.88 52.30 51.46 51.81 476,507 -0.01(-0.01%)
Jun 20, 2007 51.30 52.94 51.07 51.82 1,106,005 +0.95(+1.87%)
Jun 19, 2007 49.12 51.48 49.12 50.87 1,790,382 +3.15(+6.61%)
Jun 18, 2007 47.23 47.72 46.66 47.72 590,815 +0.37(+0.77%)
Jun 15, 2007 47.59 47.61 47.03 47.35 365,946 +0.13(+0.27%)
Jun 14, 2007 46.60 47.29 46.60 47.22 346,270 +0.60(+1.28%)
Jun 13, 2007 46.90 47.16 46.51 46.63 390,976 -0.04(-0.10%)
Jun 12, 2007 46.73 47.10 46.37 46.67 270,779 -0.13(-0.27%)
Jun 11, 2007 46.32 46.95 46.08 46.80 284,030 +0.66(+1.42%)
Jun 08, 2007 45.16 46.14 45.02 46.14 390,976 +1.09(+2.42%)
Jun 07, 2007 46.47 46.58 44.98 45.05 643,150 -1.52(-3.27%)
Jun 06, 2007 47.55 47.55 46.16 46.57 313,343 -0.98(-2.06%)
Jun 05, 2007 46.66 47.58 46.66 47.55 351,892 +0.30(+0.63%)
Jun 04, 2007 46.76 47.43 46.76 47.25 360,726 +0.23(+0.49%)
Jun 01, 2007 47.91 47.99 46.92 47.02 387,496 -0.66(-1.39%)
May 31, 2007 48.14 48.17 47.42 47.69 302,501 -0.27(-0.56%)
May 30, 2007 47.65 47.97 47.59 47.96 217,640 +0.24(+0.50%)
May 29, 2007 47.08 47.72 46.92 47.72 204,924 +0.74(+1.57%)
May 25, 2007 46.48 47.06 46.45 46.98 246,953 +0.47(+1.01%)
May 24, 2007 47.68 47.71 46.18 46.51 376,119 -1.17(-2.46%)
May 23, 2007 47.99 48.37 47.49 47.68 281,085 -0.31(-0.65%)
May 22, 2007 48.49 48.49 47.74 47.99 320,437 -0.49(-1.00%)
May 21, 2007 48.05 48.87 47.82 48.48 391,244 +0.64(+1.33%)
May 18, 2007 47.19 47.89 46.98 47.84 230,356 +0.87(+1.86%)
May 17, 2007 47.35 47.37 46.97 46.97 255,386 -0.38(-0.80%)
May 16, 2007 47.31 47.44 46.95 47.35 153,660 +0.00(+0.00%)
May 15, 2007 47.67 48.01 47.30 47.35 139,739 -0.36(-0.75%)
May 14, 2007 47.82 48.52 47.67 47.71 388,165 -0.11(-0.23%)
May 11, 2007 47.25 47.96 47.02 47.82 333,555 +0.58(+1.23%)
May 10, 2007 45.95 47.36 45.95 47.24 257,394 +0.01(+0.02%)
May 09, 2007 47.37 47.49 47.14 47.23 310,666 -0.13(-0.27%)
May 08, 2007 47.05 47.37 46.79 47.36 273,991 +0.31(+0.65%)
May 07, 2007 47.07 47.48 46.98 47.05 276,133 -0.22(-0.47%)
May 04, 2007 47.07 48.05 47.07 47.28 666,842 +0.61(+1.31%)
May 03, 2007 46.42 46.80 46.15 46.66 191,405 +0.19(+0.40%)
May 02, 2007 46.08 46.73 46.03 46.48 367,419 +0.52(+1.14%)
May 01, 2007 46.13 46.20 45.57 45.95 376,788 +0.00(+0.00%)
Apr 30, 2007 46.40 46.48 45.95 45.95 539,020 -0.78(-1.68%)
Apr 27, 2007 46.67 46.90 46.41 46.74 372,103 +0.03(+0.06%)
Apr 26, 2007 46.51 46.82 46.37 46.71 364,474 +0.16(+0.35%)
Apr 25, 2007 45.92 46.63 45.58 46.54 375,851 +0.54(+1.17%)
Apr 24, 2007 46.31 46.31 45.87 46.01 294,069 -0.34(-0.73%)
Apr 23, 2007 45.71 46.40 45.69 46.34 319,099 +0.51(+1.11%)
Apr 20, 2007 46.02 46.09 45.57 45.83 316,556 +0.23(+0.51%)
Apr 19, 2007 45.95 45.97 45.54 45.60 396,732 -0.64(-1.39%)
Apr 18, 2007 46.39 46.41 46.02 46.25 429,659 -0.15(-0.32%)
Apr 17, 2007 45.87 46.64 45.85 46.40 506,088 +0.30(+0.65%)
Apr 16, 2007 45.20 46.19 44.99 46.10 595,767 +0.75(+1.66%)
Apr 13, 2007 45.47 45.68 44.96 45.34 424,774 -0.28(-0.62%)
Apr 12, 2007 45.40 45.63 44.91 45.63 304,509 +0.04(+0.10%)
Apr 11, 2007 45.87 45.87 45.25 45.58 397,000 -0.60(-1.29%)
Apr 10, 2007 46.66 46.66 45.98 46.18 349,081 -0.48(-1.02%)
Apr 09, 2007 46.69 46.73 46.22 46.66 459,106 -0.03(-0.06%)
Apr 05, 2007 46.69 47.00 46.32 46.69 192,209 -0.13(-0.29%)
Apr 04, 2007 46.99 47.20 46.56 46.82 343,058 -0.20(-0.43%)
Apr 03, 2007 46.51 47.26 46.51 47.02 539,952 +0.61(+1.30%)
Apr 02, 2007 46.90 47.05 46.31 46.42 520,945 -0.54(-1.15%)
Mar 30, 2007 47.07 47.21 46.51 46.96 501,403 -0.02(-0.05%)
Mar 29, 2007 46.60 47.27 46.25 46.98 692,541 +0.82(+1.78%)
Mar 28, 2007 46.99 46.99 46.05 46.16 799,755 -0.87(-1.84%)
Mar 27, 2007 47.73 47.73 46.90 47.02 659,212 -0.91(-1.90%)
Mar 26, 2007 48.34 48.75 47.64 47.93 829,604 -1.11(-2.25%)
Mar 23, 2007 49.24 49.31 48.49 49.04 541,290 -0.28(-0.56%)
Mar 22, 2007 49.48 49.69 48.34 49.32 605,806 +0.12(+0.24%)
Mar 21, 2007 48.52 49.58 47.95 49.20 857,177 +0.86(+1.78%)
Mar 20, 2007 50.24 50.90 46.99 48.34 2,422,557 +0.00(+0.00%)
Mar 19, 2007 49.74 49.79 47.93 48.34 1,201,708 -1.40(-2.82%)
Mar 16, 2007 49.97 50.02 49.40 49.74 562,974 -0.12(-0.24%)
Mar 15, 2007 49.08 49.93 49.02 49.86 503,143 +0.90(+1.85%)
Mar 14, 2007 48.74 49.13 48.08 48.96 580,508 +0.22(+0.44%)
Mar 13, 2007 49.27 49.12 48.46 48.74 421,494 -0.53(-1.08%)
Mar 12, 2007 48.85 49.59 48.00 49.27 1,010,837 +1.97(+4.17%)
Mar 09, 2007 47.59 47.78 46.78 47.30 322,043 +0.02(+0.05%)
Mar 08, 2007 46.69 47.70 46.56 47.28 581,312 +0.84(+1.82%)
Mar 07, 2007 46.31 46.66 45.97 46.43 494,041 +0.16(+0.34%)
Mar 06, 2007 45.35 46.52 45.35 46.28 557,620 +1.17(+2.58%)
Mar 05, 2007 44.64 45.35 44.08 45.11 605,807 -0.04(-0.10%)
Mar 02, 2007 44.74 45.27 44.36 45.15 526,299 +0.33(+0.73%)
Mar 01, 2007 44.73 45.12 43.96 44.83 394,576 -0.64(-1.41%)
Feb 28, 2007 44.53 45.57 44.00 45.47 657,205 +0.84(+1.89%)
Feb 27, 2007 45.57 45.81 44.46 44.62 641,410 -1.54(-3.33%)
Feb 26, 2007 46.87 46.94 46.07 46.16 297,013 -0.57(-1.22%)
Feb 23, 2007 46.86 46.86 46.32 46.73 385,221 -0.10(-0.21%)
Feb 22, 2007 47.22 47.52 46.58 46.83 274,125 -0.43(-0.90%)
Feb 21, 2007 46.67 47.43 46.65 47.25 575,824 +0.52(+1.10%)
Feb 20, 2007 46.15 46.80 45.83 46.74 237,316 +0.62(+1.34%)
Feb 16, 2007 45.66 46.51 45.63 46.12 564,714 +0.41(+0.90%)
Feb 15, 2007 44.83 45.82 44.65 45.71 334,625 +0.81(+1.81%)
Feb 14, 2007 44.53 45.29 44.50 44.89 333,480 +0.46(+1.03%)
Feb 13, 2007 43.93 44.53 43.74 44.44 405,672 +0.33(+0.75%)
Feb 12, 2007 44.25 44.54 44.04 44.11 257,046 -0.19(-0.42%)
Feb 09, 2007 44.74 44.85 44.19 44.30 216,436 -0.45(-1.00%)
Feb 08, 2007 44.67 44.94 44.58 44.74 241,064 -0.19(-0.43%)
Feb 07, 2007 44.38 45.08 44.27 44.94 366,348 +0.51(+1.14%)
Feb 06, 2007 44.12 44.48 44.04 44.43 237,048 +0.25(+0.57%)
Feb 05, 2007 44.17 44.56 44.08 44.18 225,136 -0.18(-0.40%)
Feb 02, 2007 43.59 44.56 43.59 44.36 487,750 +0.11(+0.25%)
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.