Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

59.27 USD +2.32 (+4.08%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 58.78 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 54.08 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 50.60 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 49.54 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 47.74 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 47.90 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%)
Feb 01, 2013 47.40 47.89 46.17 46.77 3,448,153 -0.23(-0.49%)
Jan 31, 2013 46.30 47.38 46.05 47.00 3,866,266 +0.15(+0.32%)
Jan 30, 2013 46.18 47.04 46.11 46.85 3,911,490 +0.74(+1.60%)
Jan 29, 2013 47.39 47.46 44.92 46.11 10,304,929 -2.53(-5.20%)
Jan 28, 2013 47.95 49.50 47.61 48.64 4,522,200 +0.56(+1.16%)
Jan 25, 2013 47.84 48.58 47.72 48.08 3,379,050 +0.29(+0.61%)
Jan 24, 2013 47.25 49.42 46.41 47.79 7,070,113 +0.72(+1.53%)
Jan 23, 2013 47.48 47.77 46.52 47.07 6,153,125 -0.29(-0.61%)
Jan 22, 2013 45.12 47.58 44.96 47.36 9,540,649 +2.55(+5.69%)
Jan 18, 2013 45.29 45.29 44.25 44.81 4,277,834 -0.41(-0.91%)
Jan 17, 2013 45.31 45.65 45.06 45.22 2,677,996 -0.09(-0.20%)
Jan 16, 2013 44.54 45.64 44.52 45.31 3,406,765 +0.47(+1.05%)
Jan 15, 2013 44.16 44.93 43.83 44.84 3,326,829 +0.14(+0.31%)
Jan 14, 2013 43.98 44.92 43.53 44.70 4,370,523 +0.72(+1.64%)
Jan 11, 2013 44.19 44.50 43.90 43.98 2,774,491 -0.18(-0.41%)
Jan 10, 2013 43.76 44.25 43.66 44.16 4,324,454 +0.36(+0.82%)
Jan 09, 2013 42.60 43.96 42.49 43.80 5,765,701 +1.82(+4.34%)
Jan 08, 2013 42.60 43.00 41.62 41.98 3,800,590 -0.92(-2.14%)
Jan 07, 2013 42.62 43.46 42.50 42.90 3,268,466 +0.02(+0.05%)
Jan 04, 2013 43.14 43.25 42.51 42.88 2,735,489 -0.14(-0.33%)
Jan 03, 2013 43.21 43.89 42.88 43.02 2,978,292 -0.42(-0.97%)
Jan 02, 2013 43.43 43.51 42.87 43.44 4,426,289 +0.95(+2.24%)
Dec 31, 2012 41.43 42.64 41.25 42.49 2,603,573 +1.03(+2.48%)
Dec 28, 2012 41.79 41.98 41.46 41.46 1,547,856 -0.61(-1.45%)
Dec 27, 2012 42.02 42.23 41.43 42.07 2,897,103 -0.02(-0.05%)
Dec 26, 2012 42.10 42.75 42.03 42.09 2,370,534 +0.28(+0.67%)
Dec 24, 2012 41.90 41.99 41.33 41.81 1,453,257 -0.28(-0.67%)
Dec 21, 2012 41.64 42.11 41.05 42.09 11,471,956 -0.07(-0.17%)
Dec 20, 2012 40.85 42.33 40.75 42.16 7,196,964 +0.96(+2.33%)
Dec 19, 2012 40.00 41.44 40.00 41.20 8,658,249 +1.60(+4.04%)
Dec 18, 2012 38.43 39.69 38.20 39.60 5,634,822 +1.56(+4.10%)
Dec 17, 2012 38.01 38.33 37.74 38.04 2,830,147 +0.26(+0.69%)
Dec 14, 2012 37.76 37.92 37.44 37.78 2,977,433 -0.05(-0.13%)
Dec 13, 2012 37.73 38.33 37.64 37.83 3,008,697 -0.03(-0.08%)
Dec 12, 2012 37.55 38.19 37.30 37.86 4,027,376 -0.30(-0.79%)
Dec 11, 2012 38.80 38.82 37.67 38.16 4,718,287 -0.29(-0.75%)
Dec 10, 2012 37.68 39.00 37.54 38.45 4,327,438 +0.85(+2.26%)
Dec 07, 2012 37.25 37.70 36.86 37.60 4,353,981 +0.50(+1.35%)
Dec 06, 2012 36.10 37.24 35.99 37.10 5,170,190 +1.07(+2.97%)
Dec 05, 2012 34.67 36.85 34.13 36.03 10,307,077 +2.44(+7.26%)
Dec 04, 2012 33.40 33.77 33.20 33.59 4,080,620 +0.16(+0.48%)
Nov 30, 2012 33.90 34.24 33.40 33.43 4,158,850 -0.49(-1.44%)
Nov 29, 2012 34.00 34.19 33.39 33.92 4,269,695 +0.02(+0.06%)
Nov 28, 2012 34.45 34.61 33.53 33.90 4,347,341 -0.79(-2.28%)
Nov 27, 2012 35.70 35.89 34.68 34.69 3,360,257 -1.12(-3.13%)
Nov 26, 2012 35.05 35.83 34.77 35.81 2,800,621 +0.72(+2.05%)
Nov 23, 2012 34.65 35.29 34.38 35.09 1,396,981 +0.71(+2.07%)
Nov 21, 2012 34.23 34.48 34.02 34.38 2,519,566 +0.29(+0.85%)
Nov 20, 2012 34.89 35.11 33.73 34.09 3,405,679 -0.91(-2.60%)
Nov 19, 2012 34.91 35.34 34.75 35.00 2,096,688 +0.42(+1.21%)
Nov 16, 2012 33.90 34.65 33.61 34.58 2,928,547 +0.73(+2.16%)
Nov 15, 2012 33.97 34.35 33.66 33.85 2,688,675 +0.00(+0.00%)
Nov 14, 2012 34.81 34.98 33.76 33.85 3,114,491 -0.83(-2.39%)
Nov 13, 2012 34.44 35.12 34.06 34.68 2,731,208 -0.06(-0.16%)
Nov 12, 2012 35.17 35.37 34.40 34.74 2,093,862 -0.38(-1.07%)
Nov 09, 2012 34.81 35.62 34.76 35.11 2,362,962 +0.27(+0.77%)
Nov 08, 2012 35.31 35.63 34.80 34.84 3,159,720 -0.46(-1.30%)
Nov 07, 2012 36.77 36.78 35.27 35.30 3,851,973 -1.74(-4.70%)
Nov 06, 2012 35.67 37.16 35.56 37.04 4,532,069 +1.48(+4.16%)
Nov 05, 2012 34.95 35.93 34.94 35.56 2,649,739 +0.36(+1.02%)
Nov 02, 2012 35.55 35.73 35.13 35.20 3,537,933 -0.21(-0.59%)
Nov 01, 2012 34.30 35.56 34.30 35.41 3,090,196 +1.18(+3.45%)
Oct 31, 2012 34.07 34.68 33.95 34.23 3,669,989 +0.11(+0.32%)
Oct 26, 2012 34.33 34.12 34.12 34.12 3,688,100 -0.28(-0.81%)
Oct 25, 2012 34.05 34.48 33.81 34.40 3,318,182 +0.64(+1.90%)
Oct 24, 2012 34.29 34.45 33.50 33.76 4,508,286 -0.67(-1.95%)
Oct 23, 2012 32.50 35.15 32.25 34.43 11,556,780 -0.45(-1.29%)
Oct 19, 2012 35.40 35.55 34.75 34.88 2,959,541 -0.67(-1.88%)
Oct 18, 2012 36.12 36.24 35.49 35.55 2,534,669 -0.69(-1.90%)
Oct 17, 2012 36.25 36.48 35.82 36.24 2,311,438 -0.11(-0.30%)
Oct 16, 2012 35.94 36.57 35.92 36.35 2,558,236 +0.60(+1.68%)
Oct 15, 2012 36.00 36.11 35.14 35.75 2,592,157 -0.27(-0.75%)
Oct 12, 2012 35.59 36.17 35.26 36.02 4,429,149 -0.57(-1.56%)
Oct 11, 2012 36.59 37.42 36.55 36.59 1,860,031 +0.22(+0.60%)
Oct 10, 2012 37.13 37.42 36.29 36.37 2,945,802 -0.82(-2.20%)
Oct 09, 2012 38.18 38.37 37.05 37.19 2,932,588 -1.15(-3.00%)
Oct 08, 2012 37.91 38.67 37.71 38.34 2,567,280 +0.35(+0.92%)
Oct 05, 2012 38.14 38.31 37.88 37.99 3,452,715 -0.00(-0.01%)
Oct 04, 2012 37.72 38.31 37.26 37.99 2,998,399 +0.40(+1.05%)
Oct 03, 2012 38.33 38.47 37.44 37.60 2,901,787 -0.57(-1.49%)
Oct 02, 2012 38.50 38.71 37.81 38.17 2,896,188 +0.05(+0.13%)
Oct 01, 2012 38.72 39.35 38.09 38.12 2,928,105 -0.61(-1.58%)
Sep 28, 2012 39.37 39.49 38.54 38.73 3,982,018 -0.85(-2.15%)
Sep 27, 2012 38.74 39.64 38.67 39.58 2,672,040 +0.98(+2.53%)
Sep 26, 2012 39.30 39.43 38.27 38.60 3,806,654 -1.05(-2.65%)
Sep 25, 2012 40.43 40.78 39.46 39.65 4,656,411 -0.37(-0.91%)
Sep 24, 2012 39.70 40.36 39.35 40.02 5,644,627 -0.14(-0.35%)
Sep 21, 2012 39.43 40.50 39.30 40.16 6,877,842 +1.09(+2.79%)
Sep 20, 2012 38.90 39.33 38.55 39.07 3,047,229 +0.00(+0.00%)
Sep 19, 2012 39.60 39.75 38.70 39.07 4,293,980 -0.29(-0.74%)
Sep 18, 2012 39.46 39.90 39.02 39.36 5,046,826 -0.12(-0.30%)
Sep 17, 2012 41.20 41.22 39.30 39.48 7,117,068 -1.58(-3.85%)
Sep 14, 2012 43.45 44.30 40.56 41.06 10,825,183 -1.52(-3.57%)
Sep 13, 2012 41.27 42.76 40.33 42.58 5,563,082 +1.10(+2.65%)
Sep 12, 2012 42.05 42.97 41.29 41.48 4,590,625 -0.77(-1.82%)
Sep 11, 2012 41.29 42.56 41.06 42.25 6,042,186 +1.07(+2.60%)
Sep 10, 2012 41.64 42.17 41.14 41.18 4,794,694 -0.68(-1.62%)
Sep 07, 2012 42.70 42.75 41.76 41.86 3,585,561 -1.25(-2.90%)
Sep 06, 2012 41.25 43.20 40.96 43.11 4,773,088 +1.27(+3.04%)
Sep 05, 2012 42.18 42.33 41.50 41.84 3,058,691 -0.48(-1.13%)
Sep 04, 2012 42.08 42.68 41.71 42.32 2,504,426 +0.50(+1.20%)
Aug 31, 2012 42.33 42.98 41.36 41.82 3,663,681 -0.28(-0.67%)
Aug 30, 2012 43.23 43.24 41.83 42.10 4,383,054 -1.40(-3.22%)
Aug 29, 2012 43.49 43.70 42.91 43.50 1,535,671 -0.29(-0.66%)
Aug 27, 2012 43.91 44.34 43.14 43.79 2,136,456 +0.16(+0.37%)
Aug 24, 2012 43.45 43.74 42.96 43.63 3,325,287 +0.15(+0.34%)
Aug 23, 2012 44.25 44.25 42.85 43.48 5,281,504 -1.02(-2.29%)
Aug 22, 2012 44.28 44.73 43.66 44.50 3,221,366 -0.16(-0.36%)
Aug 21, 2012 45.39 45.39 44.20 44.66 3,181,929 -0.66(-1.46%)
Aug 20, 2012 45.44 45.51 44.77 45.32 2,555,241 -0.16(-0.35%)
Aug 17, 2012 45.09 45.94 45.07 45.48 3,408,191 +0.07(+0.15%)
Aug 16, 2012 44.26 45.47 44.18 45.41 4,045,537 +1.24(+2.81%)
Aug 15, 2012 44.04 44.31 43.60 44.17 3,497,219 +0.17(+0.39%)
Aug 14, 2012 44.40 44.75 43.80 44.00 4,129,542 -0.32(-0.72%)
Aug 13, 2012 43.99 44.47 43.69 44.32 4,155,895 +0.33(+0.75%)
Aug 10, 2012 42.90 44.16 42.60 43.99 4,968,333 +0.96(+2.23%)
Aug 09, 2012 42.18 43.12 42.02 43.03 4,000,469 +1.17(+2.80%)
Aug 08, 2012 41.63 42.49 41.31 41.86 4,293,004 +0.11(+0.26%)
Aug 07, 2012 41.67 42.00 41.46 41.75 3,553,497 +0.50(+1.21%)
Aug 06, 2012 41.09 41.49 40.66 41.25 2,635,554 +0.25(+0.61%)
Aug 03, 2012 40.69 41.18 40.25 41.00 3,797,752 +1.10(+2.76%)
Aug 02, 2012 39.19 40.47 38.92 39.90 3,823,159 +0.48(+1.22%)
Aug 01, 2012 40.23 40.31 39.16 39.42 3,602,055 -0.35(-0.88%)
Jul 31, 2012 39.36 40.44 39.08 39.77 5,407,652 -0.40(-1.00%)
Jul 30, 2012 40.11 40.75 39.50 40.17 5,878,574 +0.25(+0.63%)
Jul 27, 2012 39.23 40.07 38.70 39.92 7,060,013 +0.65(+1.66%)
Jul 26, 2012 38.09 40.88 38.00 39.27 20,812,289 +6.80(+20.94%)
Jul 25, 2012 31.73 32.76 31.42 32.47 6,988,423 +0.70(+2.20%)
Jul 24, 2012 32.24 32.26 31.41 31.77 4,368,956 -0.51(-1.58%)
Jul 23, 2012 31.48 32.46 31.16 32.28 3,604,756 +0.21(+0.65%)
Jul 20, 2012 32.54 32.88 32.02 32.07 3,713,584 -0.64(-1.96%)
Jul 19, 2012 33.70 33.72 32.50 32.71 4,549,763 -0.69(-2.07%)
Jul 18, 2012 32.03 33.85 31.93 33.40 6,545,452 +1.43(+4.47%)
Jul 17, 2012 31.89 32.14 31.50 31.97 4,140,356 +0.35(+1.11%)
Jul 16, 2012 31.38 31.84 31.21 31.62 1,989,900 +0.04(+0.13%)
Jul 13, 2012 31.50 31.73 31.20 31.58 2,595,991 +0.23(+0.73%)
Jul 12, 2012 31.29 31.62 30.70 31.35 2,562,043 -0.15(-0.48%)
Jul 11, 2012 31.96 32.28 31.30 31.50 3,826,509 -0.51(-1.59%)
Jul 10, 2012 31.76 32.73 31.66 32.01 6,882,914 +0.48(+1.52%)
Jul 09, 2012 30.86 31.69 30.75 31.53 4,960,999 +0.51(+1.64%)
Jul 06, 2012 30.14 31.11 30.05 31.02 5,743,763 +0.34(+1.11%)
Jul 05, 2012 30.90 31.06 30.51 30.68 3,665,303 -0.30(-0.97%)
Jul 03, 2012 29.90 31.03 29.80 30.98 2,332,877 +1.14(+3.82%)
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