Qualcomm, Inc. (NQ: QCOM )

168.87 -0.26 (-0.15%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.54 56.70 55.24 55.29 20,268,948 -1.74(-3.05%)
Jul 30, 2014 56.76 57.17 56.36 57.03 14,301,487 +0.55(+0.97%)
Jul 29, 2014 56.74 56.96 56.45 56.48 15,100,180 -0.39(-0.69%)
Jul 28, 2014 57.08 57.19 56.65 56.87 14,584,592 -0.20(-0.35%)
Jul 25, 2014 57.00 57.44 56.87 57.08 18,098,988 -0.05(-0.09%)
Jul 24, 2014 58.20 58.23 56.75 57.13 50,299,140 -4.07(-6.65%)
Jul 23, 2014 61.42 61.48 61.07 61.20 12,961,626 +0.05(+0.09%)
Jul 22, 2014 60.07 61.41 60.00 61.15 14,293,004 +1.40(+2.33%)
Jul 21, 2014 59.56 59.98 59.34 59.76 10,165,936 +0.21(+0.35%)
Jul 18, 2014 58.91 59.58 58.69 59.55 11,175,564 +0.96(+1.64%)
Jul 17, 2014 59.34 59.41 58.41 58.59 16,728,427 -1.13(-1.90%)
Jul 16, 2014 59.79 59.96 59.69 59.72 8,351,357 +0.13(+0.23%)
Jul 15, 2014 59.55 59.94 59.37 59.58 7,978,265 -0.06(-0.10%)
Jul 14, 2014 59.58 59.84 59.54 59.64 10,092,186 -0.06(-0.10%)
Jul 11, 2014 59.93 60.15 59.37 59.70 11,505,548 -0.62(-1.03%)
Jul 10, 2014 59.95 60.51 59.85 60.33 6,786,382 -0.26(-0.42%)
Jul 09, 2014 60.84 60.84 60.28 60.58 6,592,438 +0.09(+0.15%)
Jul 08, 2014 60.48 60.64 60.32 60.49 10,376,631 -0.13(-0.21%)
Jul 07, 2014 60.51 60.72 60.16 60.62 7,815,056 -0.13(-0.21%)
Jul 03, 2014 60.38 60.75 60.75 60.75 7,647,273 +0.62(+1.02%)
Jul 02, 2014 59.86 60.33 59.78 60.13 7,220,216 +0.33(+0.55%)
Jul 01, 2014 59.52 59.87 59.20 59.80 7,818,604 +0.40(+0.67%)
Jun 30, 2014 59.37 59.55 58.99 59.40 8,719,754 +0.16(+0.27%)
Jun 27, 2014 58.93 59.28 58.64 59.24 10,310,150 +0.16(+0.28%)
Jun 26, 2014 58.80 59.35 58.56 59.08 10,024,961 +0.54(+0.92%)
Jun 25, 2014 58.88 58.91 58.44 58.54 14,178,350 -0.55(-0.93%)
Jun 24, 2014 59.48 59.91 59.01 59.09 14,190,099 -0.49(-0.82%)
Jun 23, 2014 59.73 60.00 59.49 59.58 8,189,700 -0.32(-0.54%)
Jun 20, 2014 59.99 59.99 59.58 59.90 15,836,886 +0.08(+0.14%)
Jun 19, 2014 59.48 59.85 59.40 59.82 9,017,937 +0.42(+0.71%)
Jun 18, 2014 59.76 59.76 58.98 59.40 9,685,222 +0.02(+0.04%)
Jun 17, 2014 58.83 59.57 58.80 59.37 9,058,726 +0.38(+0.65%)
Jun 16, 2014 59.12 59.55 58.84 58.99 13,455,982 -0.34(-0.58%)
Jun 13, 2014 59.60 59.87 59.20 59.34 9,919,844 -0.17(-0.29%)
Jun 12, 2014 59.35 59.82 59.11 59.51 10,026,247 +0.10(+0.16%)
Jun 11, 2014 59.25 59.63 58.83 59.41 9,458,797 +0.02(+0.04%)
Jun 10, 2014 59.97 59.97 59.36 59.39 11,371,243 -0.90(-1.49%)
Jun 06, 2014 60.15 60.38 59.85 60.29 8,517,316 +0.54(+0.90%)
Jun 05, 2014 59.88 59.95 59.37 59.75 12,208,049 -0.20(-0.33%)
Jun 04, 2014 60.24 60.29 59.78 59.94 8,876,782 -0.36(-0.60%)
Jun 03, 2014 60.14 60.51 59.97 60.30 9,859,584 -0.06(-0.10%)
Jun 02, 2014 60.50 60.60 60.03 60.36 9,619,665 +0.34(+0.56%)
May 30, 2014 59.94 60.08 59.63 60.03 9,832,910 +0.19(+0.32%)
May 29, 2014 60.12 60.12 59.60 59.83 12,991,152 -0.02(-0.04%)
May 28, 2014 59.84 60.24 59.81 59.85 10,243,969 -0.18(-0.30%)
May 27, 2014 59.64 60.06 59.61 60.03 10,720,076 +0.43(+0.73%)
May 23, 2014 59.67 59.60 59.60 59.60 6,139,257 +0.03(+0.05%)
May 22, 2014 59.30 59.63 59.26 59.57 5,753,866 +0.12(+0.21%)
May 21, 2014 59.07 59.67 59.03 59.44 10,281,723 -0.14(-0.24%)
May 20, 2014 59.65 59.95 59.33 59.58 11,275,553 +0.04(+0.06%)
May 19, 2014 59.11 59.68 59.09 59.55 7,222,521 +0.29(+0.49%)
May 16, 2014 59.47 59.52 58.76 59.26 11,227,258 -0.27(-0.45%)
May 15, 2014 59.94 60.29 59.08 59.53 13,836,669 -0.47(-0.78%)
May 14, 2014 59.56 60.43 59.56 60.00 11,016,791 +0.03(+0.05%)
May 13, 2014 59.63 59.98 59.53 59.97 7,830,539 +0.30(+0.50%)
May 12, 2014 59.48 59.78 59.41 59.67 8,831,505 +0.35(+0.59%)
May 09, 2014 59.64 59.64 58.63 59.32 7,996,450 +0.00(+0.00%)
May 08, 2014 59.20 59.76 58.91 59.32 9,907,902 +0.13(+0.22%)
May 07, 2014 59.48 59.64 58.52 59.19 11,785,427 +0.01(+0.02%)
May 06, 2014 59.11 59.41 58.76 59.17 10,657,090 -0.19(-0.31%)
May 05, 2014 58.76 59.63 58.58 59.36 10,290,710 +0.43(+0.72%)
May 02, 2014 59.17 59.17 58.57 58.94 8,126,158 +0.00(+0.00%)
May 01, 2014 58.59 59.31 58.59 58.94 9,368,659 +0.21(+0.36%)
Apr 30, 2014 58.61 58.84 58.30 58.73 12,641,296 +0.14(+0.24%)
Apr 29, 2014 58.67 58.95 58.37 58.59 10,759,470 +0.35(+0.60%)
Apr 28, 2014 58.20 58.64 57.73 58.23 16,840,282 +0.33(+0.57%)
Apr 25, 2014 57.89 58.11 57.70 57.91 14,085,945 -0.19(-0.33%)
Apr 24, 2014 57.82 58.66 57.28 58.10 30,407,432 -2.12(-3.52%)
Apr 23, 2014 60.44 60.44 59.81 60.22 16,607,627 +0.07(+0.12%)
Apr 22, 2014 60.56 60.69 60.12 60.14 10,672,055 -0.24(-0.40%)
Apr 21, 2014 60.58 60.93 60.11 60.38 7,992,387 -0.29(-0.48%)
Apr 17, 2014 59.79 60.67 60.67 60.67 14,161,466 +0.85(+1.42%)
Apr 16, 2014 59.68 59.90 59.26 59.82 9,185,564 +0.51(+0.87%)
Apr 15, 2014 58.94 59.64 58.57 59.31 11,768,566 +0.26(+0.44%)
Apr 14, 2014 58.72 59.09 58.22 59.05 10,935,170 +0.84(+1.45%)
Apr 11, 2014 57.85 58.85 57.85 58.20 12,449,641 -0.04(-0.08%)
Apr 10, 2014 59.76 59.91 58.09 58.25 13,513,008 -1.39(-2.33%)
Apr 09, 2014 59.14 59.64 58.83 59.64 11,318,981 +0.78(+1.32%)
Apr 08, 2014 57.98 58.90 57.81 58.86 12,119,910 +0.60(+1.04%)
Apr 07, 2014 58.20 59.14 57.90 58.26 13,285,897 -0.34(-0.57%)
Apr 04, 2014 60.50 60.70 58.54 58.59 15,079,065 -1.51(-2.51%)
Apr 03, 2014 59.85 60.66 59.85 60.10 11,651,831 +0.31(+0.51%)
Apr 02, 2014 59.67 59.88 59.50 59.79 9,921,600 +0.03(+0.05%)
Apr 01, 2014 59.26 59.81 58.94 59.76 13,985,528 +0.93(+1.57%)
Mar 31, 2014 59.31 59.40 58.80 58.84 9,385,939 -0.31(-0.53%)
Mar 28, 2014 59.32 59.32 58.27 59.15 11,460,569 +0.17(+0.29%)
Mar 27, 2014 58.51 59.48 58.43 58.98 13,835,731 +0.55(+0.94%)
Mar 26, 2014 58.81 59.41 58.43 58.43 18,929,024 -0.19(-0.32%)
Mar 25, 2014 58.29 58.76 58.19 58.61 10,816,988 +0.61(+1.05%)
Mar 24, 2014 58.53 58.72 57.68 58.00 15,063,702 -0.34(-0.58%)
Mar 21, 2014 58.97 58.97 57.83 58.34 36,825,492 +0.07(+0.12%)
Mar 20, 2014 57.29 58.47 57.23 58.27 13,735,283 +0.97(+1.69%)
Mar 19, 2014 57.62 57.88 57.01 57.31 10,426,710 -0.48(-0.83%)
Mar 18, 2014 57.59 58.01 57.38 57.79 10,604,017 +0.32(+0.56%)
Mar 17, 2014 56.50 57.68 56.35 57.47 18,526,278 +1.70(+3.05%)
Mar 14, 2014 56.13 56.64 55.59 55.76 14,090,808 -0.66(-1.18%)
Mar 13, 2014 57.45 57.54 56.25 56.43 11,876,198 -1.00(-1.74%)
Mar 12, 2014 57.15 57.56 56.94 57.43 9,238,774 +0.19(+0.34%)
Mar 11, 2014 57.52 57.60 57.14 57.23 11,063,526 -0.27(-0.47%)
Mar 10, 2014 57.29 57.50 57.12 57.50 10,301,362 +0.21(+0.36%)
Mar 07, 2014 57.53 57.60 57.03 57.29 9,763,890 -0.16(-0.27%)
Mar 06, 2014 57.45 57.59 57.11 57.45 10,328,807 +0.25(+0.43%)
Mar 05, 2014 57.03 57.42 56.55 57.20 8,980,758 +0.42(+0.74%)
Mar 04, 2014 56.33 57.29 56.22 56.79 18,110,124 +1.85(+3.37%)
Mar 03, 2014 55.68 55.69 54.50 54.94 15,148,742 -0.98(-1.75%)
Feb 28, 2014 56.00 56.02 55.59 55.91 12,727,377 +0.07(+0.13%)
Feb 27, 2014 55.62 55.89 55.33 55.84 12,741,264 +0.10(+0.19%)
Feb 26, 2014 55.81 56.07 55.62 55.74 7,453,063 +0.10(+0.19%)
Feb 25, 2014 56.16 56.35 55.51 55.63 9,388,996 -0.39(-0.69%)
Feb 24, 2014 56.31 56.43 55.99 56.02 12,376,846 -0.13(-0.24%)
Feb 21, 2014 56.57 56.85 56.13 56.15 11,768,916 -0.25(-0.45%)
Feb 20, 2014 56.41 56.59 56.20 56.40 9,503,698 +0.13(+0.24%)
Feb 19, 2014 55.97 56.43 55.78 56.27 11,208,747 +0.13(+0.22%)
Feb 18, 2014 56.63 56.63 56.09 56.14 11,916,560 -0.51(-0.89%)
Feb 14, 2014 56.45 56.65 56.65 56.65 11,210,564 -0.12(-0.21%)
Feb 13, 2014 56.44 57.00 56.44 56.77 12,182,201 +0.01(+0.03%)
Feb 12, 2014 56.19 56.92 56.19 56.75 15,483,117 +0.59(+1.06%)
Feb 11, 2014 55.56 56.24 55.35 56.16 11,938,261 +0.69(+1.25%)
Feb 10, 2014 55.10 55.50 54.87 55.47 10,187,280 +0.21(+0.38%)
Feb 07, 2014 54.51 55.30 54.36 55.26 12,125,647 +0.87(+1.60%)
Feb 06, 2014 54.02 54.46 53.71 54.39 10,991,866 +0.65(+1.20%)
Feb 05, 2014 53.54 53.96 53.49 53.75 14,099,204 -0.10(-0.19%)
Feb 04, 2014 54.51 54.55 53.67 53.85 15,702,510 -0.60(-1.10%)
Feb 03, 2014 54.71 54.92 54.16 54.45 21,381,516 -0.67(-1.21%)
Jan 31, 2014 53.98 55.32 53.93 55.12 20,765,266 +0.71(+1.31%)
Jan 30, 2014 53.95 54.51 53.45 54.41 23,677,410 +1.59(+3.01%)
Jan 29, 2014 53.03 53.53 52.71 52.82 21,448,634 -0.65(-1.21%)
Jan 28, 2014 53.47 54.32 53.28 53.46 24,485,342 -0.90(-1.65%)
Jan 27, 2014 54.96 55.22 54.02 54.36 16,876,866 -0.65(-1.19%)
Jan 24, 2014 55.91 56.03 55.00 55.02 16,178,100 -1.33(-2.36%)
Jan 23, 2014 56.06 56.37 55.82 56.34 10,867,946 +0.07(+0.12%)
Jan 22, 2014 56.07 56.34 55.79 56.28 9,751,455 +0.24(+0.42%)
Jan 21, 2014 55.70 56.12 55.59 56.04 11,844,474 +0.54(+0.98%)
Jan 17, 2014 55.48 55.50 55.50 55.50 16,525,600 +0.01(+0.01%)
Jan 16, 2014 55.30 55.61 54.96 55.49 13,794,257 +0.16(+0.28%)
Jan 15, 2014 54.50 55.47 54.50 55.33 13,462,602 +0.83(+1.53%)
Jan 14, 2014 53.75 54.73 53.75 54.50 13,344,076 +0.13(+0.23%)
Jan 13, 2014 54.79 55.16 54.09 54.38 11,547,671 -0.48(-0.88%)
Jan 10, 2014 55.04 55.33 54.34 54.86 11,954,424 -0.03(-0.05%)
Jan 09, 2014 54.98 55.03 54.72 54.89 12,209,782 +0.17(+0.31%)
Jan 08, 2014 54.32 54.72 53.98 54.72 12,084,141 +0.33(+0.60%)
Jan 07, 2014 54.06 54.44 53.92 54.39 7,933,953 +0.40(+0.74%)
Jan 06, 2014 54.27 54.36 53.88 53.99 10,359,976 -0.14(-0.26%)
Jan 03, 2014 54.46 54.57 53.80 54.13 10,732,414 -0.32(-0.59%)
Jan 02, 2014 54.67 54.79 54.40 54.45 13,581,527 -0.69(-1.25%)
Dec 31, 2013 54.78 55.14 55.14 55.14 7,709,038 +0.50(+0.92%)
Dec 30, 2013 54.70 54.88 54.58 54.64 7,251,113 -0.17(-0.31%)
Dec 27, 2013 54.77 54.97 54.70 54.81 6,789,947 +0.24(+0.44%)
Dec 26, 2013 54.25 54.72 54.25 54.57 6,206,175 +0.33(+0.60%)
Dec 24, 2013 53.97 54.40 53.95 54.24 3,497,679 +0.15(+0.27%)
Dec 23, 2013 54.60 54.63 53.86 54.09 12,035,892 -0.05(-0.10%)
Dec 20, 2013 53.83 54.24 53.65 54.15 29,170,684 +0.36(+0.66%)
Dec 19, 2013 54.28 54.44 53.57 53.79 11,828,108 -0.56(-1.02%)
Dec 18, 2013 54.12 54.37 53.23 54.35 12,613,560 +0.19(+0.36%)
Dec 17, 2013 53.83 54.20 53.66 54.15 11,565,455 +0.10(+0.18%)
Dec 16, 2013 54.29 54.40 53.84 54.06 11,484,990 +0.16(+0.29%)
Dec 13, 2013 54.53 54.55 53.86 53.90 11,746,639 -0.11(-0.21%)
Dec 12, 2013 54.22 54.53 53.83 54.01 10,098,565 -0.21(-0.38%)
Dec 11, 2013 54.95 55.04 54.18 54.22 13,300,412 -0.27(-0.50%)
Dec 10, 2013 54.41 54.84 54.28 54.50 14,434,914 +0.01(+0.01%)
Dec 09, 2013 54.89 55.10 54.17 54.49 11,958,652 -0.29(-0.53%)
Dec 06, 2013 54.66 54.93 54.29 54.78 0 +0.39(+0.72%)
Dec 05, 2013 54.22 54.53 54.14 54.38 10,400,757 +0.04(+0.07%)
Dec 04, 2013 54.23 54.58 54.10 54.35 8,761,996 -0.10(-0.18%)
Dec 03, 2013 54.35 54.54 54.27 54.44 10,693,283 -0.10(-0.18%)
Dec 02, 2013 54.61 54.86 54.39 54.54 11,919,010 -0.10(-0.19%)
Nov 29, 2013 54.60 54.87 54.41 54.64 0 +0.01(+0.03%)
Nov 27, 2013 54.39 54.65 54.07 54.63 0 +0.19(+0.35%)
Nov 26, 2013 53.73 54.44 53.65 54.44 20,595,462 +0.86(+1.60%)
Nov 25, 2013 52.54 53.60 52.45 53.58 22,390,502 -0.35(-0.64%)
Nov 22, 2013 53.15 54.02 53.12 53.93 0 +0.92(+1.74%)
Nov 21, 2013 52.03 53.08 52.03 53.00 18,360,366 +0.50(+0.96%)
Nov 20, 2013 53.18 53.51 52.41 52.50 20,436,360 -0.60(-1.13%)
Nov 19, 2013 53.35 53.53 53.02 53.10 14,266,711 -0.07(-0.14%)
Nov 18, 2013 53.42 53.44 53.01 53.17 14,803,165 -0.17(-0.32%)
Nov 15, 2013 52.73 53.35 52.55 53.34 19,241,452 +0.70(+1.33%)
Nov 14, 2013 51.72 52.83 51.63 52.64 19,886,228 +0.88(+1.70%)
Nov 13, 2013 50.99 51.76 50.67 51.76 18,374,886 +1.12(+2.22%)
Nov 12, 2013 49.92 50.68 49.92 50.64 0 +0.66(+1.32%)
Nov 11, 2013 49.74 50.20 49.65 49.98 14,288,235 +0.13(+0.25%)
Nov 08, 2013 49.83 50.29 49.57 49.85 0 +0.27(+0.54%)
Nov 07, 2013 49.40 50.08 48.97 49.59 45,687,888 -1.96(-3.80%)
Nov 06, 2013 51.32 51.60 50.76 51.55 17,569,842 +0.54(+1.07%)
Nov 05, 2013 51.18 51.41 50.90 51.00 11,560,285 -0.42(-0.81%)
Nov 04, 2013 51.84 51.88 51.18 51.42 12,541,548 -0.24(-0.47%)
Nov 01, 2013 51.39 51.74 51.24 51.66 0 +0.30(+0.59%)
Oct 31, 2013 51.14 51.72 50.82 51.36 15,139,265 +0.33(+0.65%)
Oct 30, 2013 50.99 51.26 50.87 51.03 9,720,605 +0.08(+0.16%)
Oct 29, 2013 50.80 51.29 50.70 50.95 11,085,223 +0.29(+0.57%)
Oct 28, 2013 50.55 50.72 50.23 50.66 10,318,786 +0.20(+0.40%)
Oct 25, 2013 49.67 50.46 49.52 50.46 0 +0.98(+1.99%)
Oct 24, 2013 49.86 49.90 49.38 49.48 9,460,085 -0.07(-0.15%)
Oct 23, 2013 50.45 50.63 49.46 49.55 18,243,614 -1.39(-2.73%)
Oct 22, 2013 50.89 51.18 50.84 50.94 10,942,565 +0.11(+0.22%)
Oct 21, 2013 50.64 50.96 50.53 50.83 7,561,776 +0.27(+0.54%)
Oct 18, 2013 50.61 50.98 50.42 50.56 11,154,829 -0.22(-0.43%)
Oct 17, 2013 50.47 50.82 50.15 50.78 9,935,508 -0.13(-0.25%)
Oct 16, 2013 50.63 51.07 50.55 50.90 11,127,909 +0.52(+1.03%)
Oct 15, 2013 50.26 50.78 50.11 50.39 10,429,063 +0.31(+0.62%)
Oct 14, 2013 49.60 50.22 49.46 50.08 7,505,084 +0.15(+0.30%)
Oct 11, 2013 49.49 49.96 49.22 49.93 0 +0.52(+1.06%)
Oct 10, 2013 48.94 49.50 48.78 49.40 9,916,160 +0.84(+1.72%)
Oct 09, 2013 49.19 49.21 48.39 48.57 14,940,252 -0.47(-0.96%)
Oct 08, 2013 49.65 49.69 48.97 49.04 10,842,581 -0.62(-1.25%)
Oct 07, 2013 49.07 50.00 49.00 49.66 15,964,227 -0.61(-1.22%)
Oct 04, 2013 49.71 50.40 49.62 50.27 10,623,979 +0.67(+1.36%)
Oct 03, 2013 50.05 50.05 49.30 49.60 8,331,861 -0.42(-0.84%)
Oct 02, 2013 49.54 50.07 49.48 50.02 8,223,393 +0.14(+0.28%)
Oct 01, 2013 49.82 50.17 49.65 49.88 9,293,440 +0.13(+0.25%)
Sep 30, 2013 49.48 49.96 49.19 49.76 11,558,733 -0.04(-0.09%)
Sep 27, 2013 50.40 50.47 49.58 49.80 0 -1.10(-2.16%)
Sep 26, 2013 51.06 51.26 50.78 50.90 6,731,904 +0.09(+0.17%)
Sep 25, 2013 50.59 51.03 50.49 50.81 9,492,177 +0.18(+0.35%)
Sep 24, 2013 50.79 50.93 50.36 50.64 10,751,738 -0.35(-0.68%)
Sep 23, 2013 51.74 51.91 50.91 50.98 18,280,118 -0.06(-0.12%)
Sep 20, 2013 51.38 51.66 51.00 51.04 0 -0.30(-0.58%)
Sep 19, 2013 51.52 51.77 51.31 51.34 15,825,482 -0.13(-0.26%)
Sep 18, 2013 51.35 51.64 50.93 51.47 14,859,876 +0.16(+0.32%)
Sep 17, 2013 50.53 51.34 50.37 51.31 18,615,378 +0.98(+1.95%)
Sep 16, 2013 50.85 50.69 50.24 50.33 16,500,622 -0.36(-0.71%)
Sep 13, 2013 51.15 51.18 50.53 50.69 0 -0.17(-0.33%)
Sep 12, 2013 50.80 51.53 50.63 50.86 23,327,666 +0.53(+1.06%)
Sep 11, 2013 50.47 50.70 49.88 50.33 28,413,926 -1.48(-2.85%)
Sep 10, 2013 51.29 52.01 51.29 51.80 19,350,472 +0.58(+1.14%)
Sep 09, 2013 50.26 51.27 50.26 51.22 18,193,114 +0.95(+1.88%)
Sep 06, 2013 50.25 50.59 49.79 50.27 0 +0.14(+0.28%)
Sep 05, 2013 49.76 50.23 49.70 50.13 10,896,245 +0.41(+0.82%)
Sep 04, 2013 49.39 49.90 49.37 49.73 10,652,078 +0.39(+0.79%)
Sep 03, 2013 49.46 50.07 49.17 49.34 15,928,877 +0.35(+0.71%)
Aug 30, 2013 49.25 49.27 48.59 48.99 0 -0.06(-0.12%)
Aug 29, 2013 48.95 49.36 48.82 49.05 8,750,697 +0.11(+0.23%)
Aug 28, 2013 48.58 49.14 48.52 48.94 11,568,986 +0.40(+0.82%)
Aug 27, 2013 48.75 49.00 48.46 48.54 12,306,660 -0.68(-1.39%)
Aug 26, 2013 49.28 49.44 49.11 49.22 14,129,498 -0.15(-0.30%)
Aug 23, 2013 49.27 49.51 48.97 49.37 0 +0.01(+0.03%)
Aug 22, 2013 49.03 49.39 49.00 49.36 6,505,144 +0.41(+0.84%)
Aug 21, 2013 48.75 49.26 48.67 48.95 11,395,175 -0.10(-0.21%)
Aug 20, 2013 48.92 49.36 48.75 49.05 12,331,652 +0.28(+0.57%)
Aug 19, 2013 49.17 49.56 48.74 48.77 12,327,011 -0.42(-0.85%)
Aug 16, 2013 49.03 49.57 49.03 49.19 0 -0.04(-0.07%)
Aug 15, 2013 48.78 49.22 48.67 49.22 15,384,019 -0.01(-0.01%)
Aug 14, 2013 49.32 49.42 48.99 49.23 12,597,479 -0.21(-0.43%)
Aug 13, 2013 49.06 49.59 48.92 49.44 16,983,708 +0.58(+1.19%)
Aug 12, 2013 48.45 48.98 48.38 48.86 9,717,768 +0.14(+0.29%)
Aug 09, 2013 48.78 48.93 48.56 48.72 10,733,072 -0.06(-0.12%)
Aug 08, 2013 48.22 49.00 48.06 48.78 17,132,598 +0.84(+1.75%)
Aug 07, 2013 47.99 48.41 47.79 47.95 12,899,307 -0.28(-0.58%)
Aug 06, 2013 48.66 48.75 48.18 48.22 10,637,673 -0.49(-1.00%)
Aug 05, 2013 48.09 48.81 48.04 48.71 18,021,082 -0.37(-0.75%)
Aug 02, 2013 47.71 49.08 47.71 49.08 26,277,786 +1.09(+2.27%)
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.