Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

60.92 +1.82 (+3.08%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 85.47 86.93 85.36 86.17 2,045,639 -0.77(-0.89%)
Jan 30, 2014 84.87 87.15 84.58 86.94 2,927,199 +2.74(+3.25%)
Jan 29, 2014 82.95 84.98 82.71 84.20 2,521,260 +0.83(+1.00%)
Jan 28, 2014 83.67 84.59 82.53 83.37 4,462,472 -1.22(-1.44%)
Jan 27, 2014 85.00 85.92 84.50 84.59 2,282,493 -0.41(-0.48%)
Jan 24, 2014 86.08 87.38 84.99 85.00 2,574,360 -2.05(-2.35%)
Jan 23, 2014 86.87 88.61 84.55 87.05 4,335,270 -1.03(-1.17%)
Jan 22, 2014 88.47 89.29 87.91 88.08 2,493,821 -0.78(-0.88%)
Jan 21, 2014 90.00 90.44 87.83 88.86 3,057,638 +0.04(+0.05%)
Jan 17, 2014 88.47 88.82 88.82 88.82 2,933,900 -0.13(-0.15%)
Jan 16, 2014 89.39 90.04 88.48 88.95 2,825,185 -0.03(-0.03%)
Jan 15, 2014 87.89 89.20 87.55 88.98 1,833,542 +1.09(+1.24%)
Jan 14, 2014 84.72 87.97 84.72 87.89 1,990,244 +3.28(+3.88%)
Jan 13, 2014 85.37 86.70 84.29 84.61 1,921,547 -0.85(-0.99%)
Jan 10, 2014 85.30 85.99 85.01 85.46 2,001,473 +0.54(+0.64%)
Jan 09, 2014 86.87 87.15 84.75 84.92 2,300,157 -1.49(-1.72%)
Jan 08, 2014 85.97 87.85 85.84 86.41 3,903,417 +0.76(+0.89%)
Jan 07, 2014 83.41 86.15 83.04 85.65 2,359,280 +2.76(+3.33%)
Jan 06, 2014 83.47 84.13 82.80 82.89 1,883,585 -0.39(-0.47%)
Jan 03, 2014 82.63 83.72 82.22 83.28 1,576,245 +0.60(+0.73%)
Jan 02, 2014 83.79 83.83 82.58 82.68 1,591,925 -1.22(-1.45%)
Dec 31, 2013 83.53 83.90 83.90 83.90 1,253,900 +0.31(+0.37%)
Dec 30, 2013 83.01 83.99 82.74 83.59 802,729 +0.77(+0.93%)
Dec 27, 2013 83.09 83.83 82.56 82.82 855,707 -0.26(-0.31%)
Dec 26, 2013 83.02 83.35 82.26 83.08 730,660 +0.52(+0.63%)
Dec 24, 2013 81.75 82.95 81.70 82.56 533,669 -0.07(-0.08%)
Dec 23, 2013 83.45 83.50 82.10 82.63 1,487,469 -0.05(-0.06%)
Dec 20, 2013 82.76 83.52 81.94 82.68 3,950,116 +0.58(+0.71%)
Dec 19, 2013 82.05 82.24 81.20 82.10 2,205,671 +0.00(+0.00%)
Dec 18, 2013 83.28 83.30 80.59 82.10 4,281,918 -1.30(-1.56%)
Dec 17, 2013 82.37 84.70 81.71 83.40 3,915,116 +1.74(+2.13%)
Dec 16, 2013 79.80 81.84 79.55 81.66 3,162,642 +2.61(+3.30%)
Dec 13, 2013 79.79 79.80 78.38 79.05 2,154,793 +0.19(+0.24%)
Dec 12, 2013 78.38 79.41 77.75 78.86 2,061,816 +1.01(+1.30%)
Dec 11, 2013 79.57 79.57 77.78 77.85 2,111,069 -1.48(-1.87%)
Dec 10, 2013 78.55 79.56 76.87 79.33 1,657,152 +0.53(+0.67%)
Dec 09, 2013 78.84 79.89 78.02 78.80 2,697,938 -0.11(-0.14%)
Dec 06, 2013 77.80 79.16 77.32 78.91 0 +2.13(+2.77%)
Dec 05, 2013 77.36 77.69 76.33 76.78 1,798,656 -0.79(-1.02%)
Dec 04, 2013 76.72 78.79 76.33 77.57 2,955,818 +2.04(+2.70%)
Dec 03, 2013 75.15 75.54 74.41 75.53 1,910,676 +0.09(+0.12%)
Dec 02, 2013 74.45 76.00 74.38 75.44 1,605,008 +0.40(+0.53%)
Nov 29, 2013 76.47 76.85 74.81 75.04 0 -1.15(-1.51%)
Nov 27, 2013 75.46 76.45 74.90 76.19 0 +1.33(+1.78%)
Nov 26, 2013 75.09 75.26 74.21 74.86 0 +0.05(+0.07%)
Nov 25, 2013 75.35 75.97 74.78 74.81 1,430,642 -0.32(-0.43%)
Nov 22, 2013 75.04 75.28 74.10 75.13 0 +0.30(+0.40%)
Nov 21, 2013 74.36 75.15 73.76 74.83 1,755,058 +0.89(+1.20%)
Nov 20, 2013 74.08 74.32 73.67 73.94 0 +0.33(+0.45%)
Nov 19, 2013 73.56 74.68 73.01 73.61 2,002,151 -0.65(-0.88%)
Nov 18, 2013 75.74 75.84 74.04 74.26 2,228,718 -1.29(-1.71%)
Nov 15, 2013 75.94 76.10 73.52 75.55 0 -0.30(-0.40%)
Nov 14, 2013 72.43 76.09 72.01 75.85 3,573,462 +3.41(+4.71%)
Nov 13, 2013 71.29 72.47 71.04 72.44 1,476,526 +0.31(+0.43%)
Nov 12, 2013 71.49 72.50 71.49 72.13 0 +0.57(+0.80%)
Nov 11, 2013 71.26 71.98 70.15 71.56 1,200,783 -0.11(-0.15%)
Nov 08, 2013 70.34 72.04 70.23 71.67 0 +1.44(+2.05%)
Nov 07, 2013 71.72 72.15 69.80 70.23 2,244,579 -1.14(-1.59%)
Nov 06, 2013 71.81 72.47 70.65 71.37 1,277,555 +0.18(+0.25%)
Nov 05, 2013 71.67 71.96 70.06 71.19 2,131,272 -0.88(-1.22%)
Nov 04, 2013 70.01 72.51 70.01 72.07 3,098,773 +2.22(+3.18%)
Nov 01, 2013 68.85 69.90 68.14 69.85 0 +0.22(+0.32%)
Oct 31, 2013 71.87 72.50 69.28 69.63 4,217,269 -3.58(-4.89%)
Oct 30, 2013 72.92 73.39 72.37 73.21 1,457,228 +0.47(+0.65%)
Oct 29, 2013 72.23 73.86 71.91 72.74 1,732,955 +0.31(+0.43%)
Oct 28, 2013 72.66 72.86 71.75 72.43 1,870,689 -0.20(-0.28%)
Oct 25, 2013 72.45 74.33 71.49 72.63 0 +2.09(+2.96%)
Oct 24, 2013 70.19 70.88 69.56 70.54 2,312,129 +0.43(+0.61%)
Oct 23, 2013 71.92 71.92 69.80 70.11 2,149,434 -2.12(-2.94%)
Oct 22, 2013 72.81 73.48 71.82 72.23 2,104,196 -0.08(-0.11%)
Oct 21, 2013 71.86 72.34 71.21 72.31 1,796,617 +0.55(+0.77%)
Oct 18, 2013 70.54 71.81 69.92 71.76 1,915,244 +1.30(+1.85%)
Oct 17, 2013 68.98 70.92 68.74 70.46 2,078,908 +1.14(+1.65%)
Oct 16, 2013 68.79 69.83 68.36 69.31 2,190,479 +1.00(+1.46%)
Oct 15, 2013 68.35 69.39 68.18 68.32 1,957,985 -0.58(-0.84%)
Oct 14, 2013 66.39 68.91 66.19 68.90 2,092,764 +2.17(+3.25%)
Oct 11, 2013 65.40 67.10 64.90 66.73 0 +1.20(+1.83%)
Oct 10, 2013 63.96 65.58 63.66 65.53 1,782,511 +2.41(+3.82%)
Oct 09, 2013 63.52 63.70 62.40 63.12 1,312,940 -0.26(-0.41%)
Oct 08, 2013 64.53 65.31 63.35 63.38 1,785,989 -1.02(-1.58%)
Oct 07, 2013 64.24 64.95 64.05 64.40 1,503,239 -0.63(-0.97%)
Oct 04, 2013 64.18 65.18 63.50 65.03 0 +0.88(+1.37%)
Oct 03, 2013 64.11 64.66 63.48 64.15 1,709,619 -0.39(-0.60%)
Oct 02, 2013 63.63 64.62 62.95 64.54 1,873,361 +0.50(+0.78%)
Oct 01, 2013 63.56 64.41 63.17 64.04 1,673,588 +0.64(+1.01%)
Sep 30, 2013 62.54 63.49 62.00 63.40 1,976,106 +0.08(+0.13%)
Sep 27, 2013 63.04 63.96 62.74 63.32 0 +0.00(+0.00%)
Sep 26, 2013 65.71 65.73 62.90 63.32 2,199,686 -2.11(-3.22%)
Sep 25, 2013 64.88 65.63 64.10 65.43 3,010,722 +0.75(+1.16%)
Sep 24, 2013 63.56 64.93 63.08 64.68 1,987,272 +1.41(+2.23%)
Sep 23, 2013 63.24 63.84 62.63 63.27 1,050,309 -0.41(-0.64%)
Sep 20, 2013 64.39 64.71 63.63 63.68 0 -0.71(-1.10%)
Sep 19, 2013 64.57 64.80 63.80 64.39 2,489,996 +0.11(+0.17%)
Sep 18, 2013 65.00 65.55 63.90 64.28 0 -0.81(-1.24%)
Sep 17, 2013 64.99 65.53 64.58 65.09 0 +0.07(+0.11%)
Sep 16, 2013 65.72 65.72 64.69 65.02 0 +0.66(+1.03%)
Sep 13, 2013 65.06 65.06 64.05 64.36 0 -0.12(-0.19%)
Sep 12, 2013 65.62 65.83 64.41 64.48 1,704,965 -1.36(-2.07%)
Sep 11, 2013 66.11 66.70 65.59 65.84 2,317,908 -0.25(-0.38%)
Sep 10, 2013 65.75 66.44 65.21 66.09 2,627,658 +0.69(+1.06%)
Sep 09, 2013 65.00 65.75 64.37 65.40 0 +0.41(+0.63%)
Sep 06, 2013 65.19 65.40 63.60 64.99 0 -0.11(-0.17%)
Sep 05, 2013 64.60 65.52 64.44 65.10 1,496,355 +0.25(+0.39%)
Sep 04, 2013 63.37 64.96 62.24 64.85 2,105,040 +1.59(+2.51%)
Sep 03, 2013 62.68 64.21 62.51 63.26 2,776,799 +1.26(+2.03%)
Aug 30, 2013 60.93 62.19 60.30 62.00 0 +1.28(+2.11%)
Aug 29, 2013 62.02 62.02 59.36 60.72 3,915,920 -1.74(-2.79%)
Aug 28, 2013 61.65 63.11 61.39 62.46 1,619,513 +1.02(+1.66%)
Aug 27, 2013 63.93 64.34 61.28 61.44 3,195,685 -3.36(-5.19%)
Aug 26, 2013 65.51 65.80 64.72 64.80 1,915,743 -0.63(-0.96%)
Aug 23, 2013 67.61 67.63 65.26 65.43 0 -1.87(-2.78%)
Aug 22, 2013 66.63 67.58 66.31 67.30 1,174,439 +0.93(+1.40%)
Aug 21, 2013 64.85 67.24 64.70 66.37 2,845,031 +1.37(+2.11%)
Aug 20, 2013 64.24 65.11 63.71 65.00 1,553,932 +0.80(+1.25%)
Aug 19, 2013 64.09 65.29 64.04 64.20 1,820,027 -0.40(-0.62%)
Aug 16, 2013 65.86 66.00 64.57 64.60 0 -1.42(-2.15%)
Aug 15, 2013 67.67 67.74 65.97 66.02 2,235,199 -2.47(-3.61%)
Aug 14, 2013 68.35 68.73 67.93 68.49 1,569,843 +0.08(+0.12%)
Aug 13, 2013 68.56 68.83 67.77 68.41 1,934,507 +0.24(+0.35%)
Aug 12, 2013 67.07 68.48 67.07 68.17 1,677,550 +0.67(+0.99%)
Aug 09, 2013 66.49 67.70 66.44 67.50 2,631,185 +0.78(+1.17%)
Aug 08, 2013 64.20 66.85 64.19 66.72 2,567,770 +3.10(+4.87%)
Aug 07, 2013 64.40 64.45 63.18 63.62 1,880,572 -0.84(-1.30%)
Aug 06, 2013 64.55 64.82 63.73 64.46 1,588,834 -0.34(-0.52%)
Aug 05, 2013 65.15 65.67 64.53 64.80 1,287,894 -0.36(-0.55%)
Aug 02, 2013 66.01 66.11 65.00 65.16 1,636,645 -1.28(-1.93%)
Aug 01, 2013 65.25 66.60 64.60 66.44 2,137,232 +2.06(+3.20%)
Jul 31, 2013 65.38 65.65 64.03 64.38 0 -0.71(-1.09%)
Jul 30, 2013 62.92 65.30 62.86 65.09 0 +2.49(+3.98%)
Jul 29, 2013 62.92 63.00 62.12 62.60 0 -0.03(-0.05%)
Jul 26, 2013 63.21 63.22 61.71 62.63 0 -0.90(-1.42%)
Jul 25, 2013 63.50 64.16 61.49 63.53 0 -4.00(-5.92%)
Jul 24, 2013 66.27 67.80 65.97 67.53 3,289,059 -0.30(-0.44%)
Jul 23, 2013 70.42 70.50 67.62 67.83 0 -2.26(-3.22%)
Jul 22, 2013 69.68 70.61 69.79 70.09 0 +0.30(+0.43%)
Jul 19, 2013 69.54 70.25 69.02 69.79 1,746,721 +0.14(+0.20%)
Jul 18, 2013 68.85 69.99 68.59 69.65 1,741,939 +1.07(+1.56%)
Jul 17, 2013 68.43 68.67 67.71 68.58 996,292 +0.69(+1.02%)
Jul 16, 2013 68.45 68.55 67.78 67.89 0 -0.35(-0.51%)
Jul 15, 2013 67.91 68.67 67.84 68.24 0 +0.38(+0.56%)
Jul 12, 2013 67.26 67.93 67.00 67.86 0 +0.84(+1.25%)
Jul 11, 2013 68.07 68.64 66.69 67.02 0 -0.21(-0.31%)
Jul 10, 2013 66.23 67.27 66.01 67.23 0 +1.03(+1.56%)
Jul 09, 2013 66.03 66.30 64.78 66.20 0 +0.98(+1.50%)
Jul 08, 2013 64.61 65.34 64.59 65.22 0 +0.71(+1.10%)
Jul 05, 2013 63.80 64.73 63.33 64.51 0 +1.30(+2.06%)
Jul 03, 2013 62.89 63.81 62.56 63.21 0 +0.03(+0.05%)
Jul 02, 2013 62.76 63.56 62.42 63.18 0 +0.12(+0.19%)
Jul 01, 2013 62.09 63.50 62.09 63.06 0 +0.97(+1.56%)
Jun 28, 2013 62.32 62.87 61.65 62.09 4,392,496 -0.53(-0.85%)
Jun 27, 2013 61.89 63.13 61.42 62.62 0 +1.91(+3.15%)
Jun 26, 2013 60.51 61.40 60.34 60.71 0 +0.65(+1.08%)
Jun 25, 2013 59.33 60.27 58.97 60.06 0 +1.52(+2.60%)
Jun 24, 2013 59.61 59.80 58.04 58.54 0 -1.65(-2.74%)
Jun 21, 2013 61.34 61.65 59.99 60.19 4,040,098 -1.30(-2.11%)
Jun 20, 2013 62.84 62.85 60.97 61.49 0 -2.08(-3.27%)
Jun 19, 2013 64.64 64.79 63.51 63.57 0 -1.10(-1.70%)
Jun 18, 2013 64.87 65.25 64.60 64.67 2,286,571 +0.02(+0.03%)
Jun 17, 2013 64.53 65.00 64.10 64.65 0 +0.77(+1.21%)
Jun 14, 2013 64.48 64.66 63.66 63.88 0 -0.38(-0.59%)
Jun 13, 2013 64.15 64.50 63.32 64.26 1,867,052 +0.35(+0.55%)
Jun 12, 2013 64.86 65.26 63.77 63.91 1,613,011 -0.63(-0.98%)
Jun 11, 2013 63.98 65.01 63.86 64.54 2,448,244 -0.07(-0.11%)
Jun 10, 2013 63.80 64.63 63.14 64.61 0 +0.46(+0.72%)
Jun 07, 2013 64.07 64.37 63.35 64.15 0 +0.29(+0.45%)
Jun 06, 2013 63.00 63.89 62.47 63.86 1,747,013 +1.05(+1.67%)
Jun 05, 2013 63.00 63.92 62.29 62.81 0 -0.61(-0.96%)
Jun 04, 2013 63.95 64.63 63.07 63.42 0 -0.38(-0.60%)
Jun 03, 2013 63.02 63.85 62.11 63.80 2,397,795 +0.48(+0.76%)
May 31, 2013 63.31 64.26 63.04 63.32 3,177,117 -0.47(-0.74%)
May 30, 2013 63.96 64.06 63.42 63.79 2,107,057 +0.06(+0.09%)
May 29, 2013 62.33 64.13 62.33 63.73 1,798,684 +0.87(+1.38%)
May 28, 2013 62.89 63.72 62.59 62.86 1,810,235 +0.56(+0.90%)
May 24, 2013 61.83 62.59 61.04 62.30 0 +0.04(+0.06%)
May 23, 2013 59.85 62.62 59.85 62.26 3,206,957 +1.86(+3.08%)
May 22, 2013 60.69 62.15 60.07 60.40 0 -0.32(-0.53%)
May 21, 2013 59.89 60.94 59.62 60.72 0 +1.27(+2.14%)
May 20, 2013 60.18 60.59 59.33 59.45 0 -1.01(-1.67%)
May 17, 2013 59.43 60.48 59.13 60.46 0 +1.41(+2.39%)
May 16, 2013 59.61 60.40 59.02 59.05 2,765,842 -0.52(-0.87%)
May 15, 2013 59.30 59.79 58.77 59.57 0 +1.66(+2.87%)
May 13, 2013 58.31 58.58 57.53 57.91 0 -0.56(-0.96%)
May 10, 2013 57.88 58.48 57.44 58.47 0 +0.79(+1.37%)
May 09, 2013 58.00 58.48 56.74 57.68 4,453,685 -1.33(-2.25%)
May 08, 2013 58.55 59.55 58.55 59.01 3,767,641 +0.18(+0.31%)
May 07, 2013 57.78 59.28 57.78 58.83 0 +0.70(+1.20%)
May 06, 2013 57.36 58.65 57.17 58.13 0 +0.98(+1.71%)
May 03, 2013 57.30 57.65 56.66 57.15 0 +0.49(+0.86%)
May 02, 2013 55.65 56.79 55.03 56.66 0 +1.86(+3.39%)
May 01, 2013 55.20 55.52 54.50 54.80 0 -0.48(-0.87%)
Apr 30, 2013 54.18 55.29 54.09 55.28 0 +1.16(+2.14%)
Apr 29, 2013 53.18 54.97 52.65 54.12 3,477,695 +0.83(+1.56%)
Apr 26, 2013 52.18 54.10 52.60 53.29 3,638,387 +0.69(+1.31%)
Apr 25, 2013 55.07 57.96 52.01 52.60 7,535,127 -0.30(-0.57%)
Apr 24, 2013 53.59 54.53 52.39 52.90 3,672,938 -0.34(-0.64%)
Apr 23, 2013 50.95 53.34 50.76 53.24 3,477,845 +2.73(+5.40%)
Apr 22, 2013 50.00 50.79 49.33 50.51 1,616,205 +0.58(+1.16%)
Apr 19, 2013 49.04 50.13 48.78 49.93 3,180,880 +0.68(+1.38%)
Apr 18, 2013 50.98 51.07 48.88 49.25 3,543,645 -1.32(-2.61%)
Apr 17, 2013 51.69 52.21 50.18 50.57 2,253,885 -1.46(-2.81%)
Apr 16, 2013 51.68 52.63 51.42 52.03 2,287,821 +0.87(+1.70%)
Apr 15, 2013 52.22 53.67 51.08 51.16 2,554,257 -1.16(-2.22%)
Apr 12, 2013 52.41 52.94 51.91 52.32 1,712,566 -0.07(-0.13%)
Apr 11, 2013 52.37 52.60 51.46 52.39 6,565,742 -0.82(-1.54%)
Apr 10, 2013 51.75 53.75 51.68 53.21 3,715,062 +1.64(+3.18%)
Apr 09, 2013 50.32 51.89 50.32 51.57 2,205,650 +1.34(+2.67%)
Apr 08, 2013 49.75 50.32 49.60 50.23 1,667,041 +0.43(+0.86%)
Apr 05, 2013 50.07 50.07 48.97 49.80 2,368,793 -0.98(-1.93%)
Apr 04, 2013 50.59 50.96 49.89 50.78 1,654,023 +0.18(+0.36%)
Apr 03, 2013 50.25 51.44 50.18 50.60 2,920,204 +0.53(+1.06%)
Apr 02, 2013 50.55 50.65 49.04 50.07 2,438,913 -0.33(-0.65%)
Apr 01, 2013 50.41 50.90 50.10 50.40 2,167,820 +0.11(+0.22%)
Mar 28, 2013 49.99 50.36 49.44 50.29 2,586,249 +0.15(+0.30%)
Mar 27, 2013 48.72 50.26 48.57 50.14 3,257,413 +1.46(+3.00%)
Mar 26, 2013 47.84 49.97 47.58 48.68 3,987,134 +1.15(+2.42%)
Mar 25, 2013 48.20 48.25 46.95 47.53 1,953,354 -0.40(-0.83%)
Mar 22, 2013 48.39 48.42 47.32 47.93 2,010,658 -0.17(-0.35%)
Mar 21, 2013 49.00 49.05 47.44 48.10 2,671,582 -1.23(-2.49%)
Mar 20, 2013 49.48 49.60 48.89 49.33 2,173,732 +0.47(+0.96%)
Mar 19, 2013 49.63 49.88 48.37 48.86 2,432,516 -0.74(-1.49%)
Mar 18, 2013 49.62 50.22 49.05 49.60 1,607,514 -0.56(-1.12%)
Mar 15, 2013 50.50 51.00 49.81 50.16 2,743,186 -0.56(-1.09%)
Mar 14, 2013 50.43 50.83 50.19 50.72 1,936,024 +0.33(+0.64%)
Mar 13, 2013 50.00 50.85 49.55 50.39 3,449,053 +0.40(+0.80%)
Mar 12, 2013 48.15 50.00 47.59 49.99 3,902,940 +1.98(+4.12%)
Mar 11, 2013 47.41 48.08 47.17 48.01 1,781,134 +0.35(+0.73%)
Mar 08, 2013 47.57 47.82 47.02 47.66 3,137,990 +0.39(+0.83%)
Mar 07, 2013 48.75 48.80 46.75 47.27 4,092,863 -1.56(-3.19%)
Mar 06, 2013 48.63 49.58 48.59 48.83 3,130,494 +0.46(+0.95%)
Mar 05, 2013 48.15 48.59 47.63 48.37 2,461,062 +0.56(+1.17%)
Mar 04, 2013 48.18 48.23 47.24 47.81 2,354,120 -0.37(-0.77%)
Mar 01, 2013 47.00 48.27 46.44 48.18 2,663,003 +1.02(+2.16%)
Feb 28, 2013 47.15 47.73 46.77 47.16 1,564,885 +0.15(+0.32%)
Feb 27, 2013 45.82 47.31 45.36 47.01 2,538,849 +1.14(+2.49%)
Feb 26, 2013 44.99 46.05 44.44 45.87 3,207,480 +1.06(+2.37%)
Feb 25, 2013 46.19 46.35 44.80 44.81 2,128,935 -1.09(-2.37%)
Feb 22, 2013 46.09 46.58 45.56 45.90 1,650,148 +0.16(+0.35%)
Feb 21, 2013 46.44 46.72 45.17 45.74 3,186,014 -0.80(-1.72%)
Feb 20, 2013 48.68 48.71 46.52 46.54 2,234,411 -2.03(-4.18%)
Feb 19, 2013 48.59 49.24 48.41 48.57 2,100,761 -0.02(-0.04%)
Feb 15, 2013 48.89 49.23 48.04 48.59 2,287,674 -0.22(-0.45%)
Feb 14, 2013 48.56 49.22 48.36 48.81 2,032,534 +0.18(+0.37%)
Feb 13, 2013 48.36 48.90 48.25 48.63 1,590,441 +0.45(+0.93%)
Feb 12, 2013 48.47 48.70 47.91 48.18 1,644,351 -0.42(-0.86%)
Feb 11, 2013 48.58 48.80 48.16 48.60 2,358,626 +0.11(+0.23%)
Feb 08, 2013 47.76 49.19 47.63 48.49 2,914,211 +0.89(+1.87%)
Feb 07, 2013 47.70 47.83 46.47 47.60 3,157,596 -0.39(-0.81%)
Feb 06, 2013 46.55 48.00 46.52 47.99 3,549,681 +1.61(+3.47%)
Feb 04, 2013 46.62 47.21 46.33 46.38 2,986,652 -0.39(-0.83%)
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.
 
bottom clear