CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.43 26.50 26.08 26.27 17,612,494 -0.24(-0.92%)
Sep 29, 2009 26.73 26.80 26.14 26.51 29,960,044 +0.86(+3.35%)
Sep 28, 2009 25.97 26.07 25.58 25.65 20,043,178 -0.22(-0.85%)
Sep 25, 2009 25.87 26.23 25.70 25.87 13,231,472 +0.00(+0.00%)
Sep 24, 2009 26.36 26.44 25.32 25.87 20,790,578 -0.65(-2.47%)
Sep 23, 2009 26.45 26.83 26.34 26.53 19,414,536 +0.00(+0.00%)
Sep 22, 2009 26.58 26.66 26.29 26.53 13,270,580 -0.07(-0.25%)
Sep 21, 2009 26.28 26.68 26.22 26.59 17,038,592 +0.15(+0.56%)
Sep 18, 2009 26.86 26.87 26.42 26.44 23,191,988 -0.30(-1.13%)
Sep 17, 2009 27.12 27.19 26.69 26.75 17,360,200 -0.12(-0.45%)
Sep 16, 2009 26.80 27.16 26.75 26.87 11,614,280 +0.08(+0.31%)
Sep 15, 2009 26.91 26.99 26.61 26.78 11,321,260 -0.07(-0.25%)
Sep 14, 2009 26.64 26.92 26.63 26.85 9,505,260 +0.00(+0.00%)
Sep 11, 2009 27.05 27.19 26.78 26.85 10,257,955 -0.10(-0.38%)
Sep 10, 2009 26.93 27.03 26.79 26.95 12,134,113 +0.02(+0.08%)
Sep 09, 2009 26.93 27.03 26.59 26.93 12,321,332 -0.04(-0.16%)
Sep 08, 2009 27.43 27.43 26.76 26.97 11,858,236 -0.37(-1.34%)
Sep 04, 2009 26.99 27.35 26.81 27.34 7,982,486 +0.42(+1.56%)
Sep 03, 2009 26.71 26.96 26.47 26.92 12,554,875 +0.15(+0.58%)
Sep 02, 2009 27.08 27.08 26.66 26.77 14,190,013 -0.40(-1.46%)
Sep 01, 2009 27.51 27.75 27.06 27.16 16,172,802 -0.41(-1.49%)
Aug 31, 2009 26.95 27.63 26.90 27.58 16,692,915 +0.55(+2.04%)
Aug 28, 2009 27.23 27.25 26.76 27.03 11,101,013 -0.05(-0.19%)
Aug 27, 2009 27.25 27.33 26.90 27.08 10,185,098 -0.10(-0.38%)
Aug 26, 2009 27.12 27.30 26.82 27.18 17,665,710 +0.07(+0.24%)
Aug 25, 2009 26.47 27.29 26.31 27.11 20,579,958 +0.70(+2.64%)
Aug 24, 2009 26.47 26.50 26.28 26.42 10,845,413 +0.16(+0.62%)
Aug 21, 2009 25.84 26.34 25.72 26.25 13,744,024 +0.51(+2.00%)
Aug 20, 2009 25.35 25.80 25.17 25.74 10,985,533 +0.44(+1.74%)
Aug 19, 2009 25.13 25.39 24.89 25.30 10,894,952 -0.05(-0.20%)
Aug 18, 2009 25.21 25.36 25.06 25.35 10,013,306 +0.42(+1.68%)
Aug 17, 2009 25.05 25.27 24.81 24.93 10,949,492 -0.61(-2.39%)
Aug 14, 2009 25.75 25.82 25.14 25.54 10,645,449 +0.24(+0.93%)
Aug 13, 2009 25.55 25.79 25.23 25.31 12,681,837 -0.21(-0.84%)
Aug 12, 2009 25.07 25.86 25.04 25.52 12,818,580 +0.06(+0.23%)
Aug 11, 2009 25.54 25.61 25.29 25.46 11,580,628 -0.08(-0.32%)
Aug 10, 2009 25.31 25.58 25.20 25.54 10,177,495 +0.21(+0.81%)
Aug 07, 2009 25.00 25.53 24.99 25.33 12,515,511 +0.26(+1.03%)
Aug 06, 2009 25.32 25.43 24.95 25.08 10,307,983 -0.20(-0.78%)
Aug 05, 2009 25.26 25.55 25.09 25.28 16,235,897 +0.35(+1.39%)
Aug 04, 2009 25.73 26.09 24.54 24.93 27,168,750 -0.03(-0.12%)
Aug 03, 2009 24.84 25.11 24.28 24.96 14,971,547 +0.35(+1.43%)
Jul 31, 2009 24.71 24.92 24.41 24.61 14,604,734 -0.08(-0.33%)
Jul 30, 2009 25.09 25.42 24.65 24.69 16,503,791 -0.24(-0.97%)
Jul 29, 2009 24.97 25.25 24.74 24.93 13,305,139 -0.12(-0.47%)
Jul 28, 2009 24.95 25.16 24.61 25.05 9,890,795 +0.12(+0.47%)
Jul 27, 2009 25.13 25.27 24.55 24.93 11,352,069 -0.34(-1.34%)
Jul 24, 2009 24.48 25.32 24.48 25.27 2,947 +0.65(+2.63%)
Jul 23, 2009 24.39 24.87 24.09 24.62 13,127,765 +0.29(+1.21%)
Jul 22, 2009 24.45 24.54 24.14 24.33 11,397,846 +0.18(+0.76%)
Jul 21, 2009 24.47 24.55 23.87 24.14 12,476,836 -0.07(-0.27%)
Jul 20, 2009 24.12 24.44 23.93 24.21 13,136,901 +0.15(+0.61%)
Jul 17, 2009 23.57 24.13 23.57 24.06 12,832,816 +0.49(+2.09%)
Jul 16, 2009 23.29 23.70 23.28 23.57 13,855,963 +0.24(+1.01%)
Jul 15, 2009 23.22 23.49 23.05 23.34 13,396,211 +0.28(+1.21%)
Jul 14, 2009 23.21 23.30 22.85 23.06 12,158,966 -0.23(-0.98%)
Jul 13, 2009 22.88 23.31 22.88 23.28 13,096,358 +0.57(+2.52%)
Jul 10, 2009 22.69 22.91 22.53 22.71 11,746,793 -0.12(-0.52%)
Jul 09, 2009 22.92 23.01 22.50 22.83 10,132,652 -0.07(-0.29%)
Jul 08, 2009 22.59 23.03 22.58 22.89 16,776,419 +0.35(+1.53%)
Jul 07, 2009 22.97 22.97 22.48 22.55 14,587,294 -0.42(-1.82%)
Jul 06, 2009 22.68 23.12 22.62 22.97 13,589,436 +0.13(+0.58%)
Jul 02, 2009 23.12 23.34 22.80 22.84 12,719,731 -0.50(-2.14%)
Jul 01, 2009 23.48 23.53 23.17 23.34 13,891,845 -0.09(-0.38%)
Jun 30, 2009 23.66 23.85 23.28 23.42 16,249,965 -0.19(-0.81%)
Jun 29, 2009 23.06 23.85 22.95 23.62 13,720,821 +0.57(+2.46%)
Jun 26, 2009 22.92 23.22 22.78 23.05 22,133,324 +0.12(+0.51%)
Jun 25, 2009 22.90 23.07 22.86 22.93 11,725,037 +0.10(+0.42%)
Jun 24, 2009 22.60 23.02 22.56 22.84 11,347,030 +0.12(+0.52%)
Jun 23, 2009 22.89 23.00 22.49 22.72 11,075,851 -0.16(-0.71%)
Jun 22, 2009 22.96 23.24 22.76 22.88 13,001,773 -0.47(-2.01%)
Jun 19, 2009 22.93 23.52 22.93 23.35 20,356,484 +0.53(+2.32%)
Jun 18, 2009 22.67 22.97 22.53 22.82 9,531,881 +0.14(+0.62%)
Jun 17, 2009 22.09 22.95 22.09 22.68 17,472,222 +0.62(+2.80%)
Jun 16, 2009 22.14 22.20 21.91 22.06 16,162,995 +0.03(+0.13%)
Jun 15, 2009 22.18 22.20 21.83 22.03 11,259,994 -0.27(-1.22%)
Jun 12, 2009 22.11 22.31 21.98 22.31 9,897,290 +0.06(+0.26%)
Jun 11, 2009 22.36 22.60 22.05 22.25 13,908,400 -0.15(-0.69%)
Jun 10, 2009 22.67 22.85 22.17 22.40 9,599,356 -0.25(-1.10%)
Jun 09, 2009 22.73 22.73 22.44 22.65 7,278,806 +0.03(+0.13%)
Jun 08, 2009 22.34 22.81 22.31 22.62 11,874,988 +0.43(+1.95%)
Jun 05, 2009 22.80 22.90 22.08 22.19 16,194,660 -0.12(-0.53%)
Jun 04, 2009 22.17 22.67 21.90 22.31 10,986,090 -0.19(-0.85%)
Jun 03, 2009 22.81 22.92 22.20 22.50 14,505,480 -0.54(-2.33%)
Jun 02, 2009 22.56 23.33 22.31 23.03 14,363,869 +0.54(+2.42%)
Jun 01, 2009 21.94 22.62 21.94 22.49 17,188,670 +0.59(+2.68%)
May 29, 2009 21.83 21.96 21.58 21.90 12,864,448 +0.12(+0.54%)
May 28, 2009 21.40 21.86 21.31 21.78 18,195,766 +0.48(+2.24%)
May 27, 2009 22.01 22.05 21.29 21.31 18,715,948 -0.65(-2.95%)
May 26, 2009 21.58 22.34 21.56 21.95 16,762,236 +0.25(+1.15%)
May 22, 2009 21.87 22.08 21.56 21.70 7,356,406 -0.08(-0.37%)
May 21, 2009 21.71 22.03 21.52 21.78 13,994,345 -0.15(-0.67%)
May 20, 2009 22.85 22.87 21.87 21.93 23,007,370 -0.81(-3.56%)
May 19, 2009 23.14 23.22 22.72 22.74 11,971,210 -0.29(-1.28%)
May 18, 2009 22.78 23.10 22.31 23.03 16,705,903 +0.40(+1.75%)
May 15, 2009 23.28 23.64 22.21 22.64 24,036,112 -0.84(-3.57%)
May 14, 2009 23.47 23.80 23.19 23.48 15,853,677 -0.01(-0.03%)
May 13, 2009 24.16 24.21 23.12 23.48 16,831,926 -0.76(-3.12%)
May 12, 2009 24.09 24.38 23.78 24.24 15,055,484 +0.28(+1.17%)
May 11, 2009 23.33 24.23 23.20 23.96 15,462,909 +0.35(+1.49%)
May 08, 2009 23.62 23.86 23.23 23.61 14,339,956 +0.24(+1.04%)
May 07, 2009 23.46 23.70 23.11 23.37 16,761,028 -0.12(-0.53%)
May 06, 2009 23.61 24.05 23.22 23.49 13,742,962 +0.12(+0.50%)
May 05, 2009 24.64 25.15 22.87 23.37 32,718,354 -0.17(-0.72%)
May 04, 2009 23.72 23.72 23.16 23.54 18,591,106 -0.17(-0.71%)
May 01, 2009 23.39 23.72 23.05 23.71 11,653,029 +0.35(+1.51%)
Apr 30, 2009 22.84 23.44 22.78 23.36 18,071,338 +0.72(+3.18%)
Apr 29, 2009 22.64 23.19 22.38 22.64 13,977,180 +0.01(+0.03%)
Apr 28, 2009 22.24 23.09 22.06 22.63 20,076,410 +0.64(+2.91%)
Apr 27, 2009 22.22 22.30 21.84 21.99 11,104,982 +0.14(+0.64%)
Apr 24, 2009 21.89 22.09 21.63 21.85 13,342,180 +0.12(+0.54%)
Apr 23, 2009 22.21 22.25 21.32 21.73 16,424,964 -0.52(-2.34%)
Apr 22, 2009 21.99 22.60 21.84 22.26 14,894,394 +0.08(+0.36%)
Apr 21, 2009 21.36 22.51 21.36 22.17 16,277,714 +0.76(+3.57%)
Apr 20, 2009 21.99 22.14 21.24 21.41 16,107,783 -0.74(-3.35%)
Apr 17, 2009 22.39 22.62 22.12 22.15 12,696,321 -0.23(-1.02%)
Apr 16, 2009 21.64 22.56 21.46 22.38 15,978,198 +0.89(+4.14%)
Apr 15, 2009 21.70 21.78 21.27 21.49 12,867,210 -0.18(-0.81%)
Apr 14, 2009 21.73 21.91 21.40 21.67 11,904,252 -0.31(-1.40%)
Apr 13, 2009 22.02 22.34 21.67 21.98 9,672,045 -0.14(-0.63%)
Apr 09, 2009 21.60 22.23 21.33 22.12 11,629,640 +0.43(+2.00%)
Apr 08, 2009 21.11 21.68 21.04 21.68 12,406,657 +0.68(+3.25%)
Apr 07, 2009 21.06 21.17 20.86 21.00 7,928,229 -0.31(-1.45%)
Apr 06, 2009 20.97 21.33 20.40 21.31 13,655,937 +0.40(+1.90%)
Apr 03, 2009 21.57 21.72 20.69 20.91 15,983,300 -0.69(-3.20%)
Apr 02, 2009 20.99 21.75 20.93 21.60 16,500,455 +0.95(+4.59%)
Apr 01, 2009 20.03 20.81 19.90 20.65 15,853,229 +0.45(+2.22%)
Mar 31, 2009 20.17 20.56 19.88 20.20 12,514,080 +0.14(+0.70%)
Mar 30, 2009 20.29 20.47 19.73 20.07 11,310,683 -0.96(-4.55%)
Mar 26, 2009 21.29 21.31 20.54 21.02 21,967,606 -0.46(-2.12%)
Mar 25, 2009 20.98 21.86 20.83 21.48 14,096,296 +0.50(+2.38%)
Mar 24, 2009 20.61 21.37 20.40 20.98 16,737,324 +0.13(+0.63%)
Mar 23, 2009 20.37 20.87 20.18 20.84 15,412,348 +1.23(+6.26%)
Mar 20, 2009 19.62 20.01 19.46 19.62 16,931,836 -0.18(-0.93%)
Mar 19, 2009 20.32 20.32 19.37 19.80 13,352,762 -0.38(-1.89%)
Mar 18, 2009 20.26 20.83 19.96 20.18 18,988,912 -0.15(-0.72%)
Mar 17, 2009 19.73 20.33 19.64 20.33 10,203,465 +0.59(+2.98%)
Mar 16, 2009 19.68 20.21 19.52 19.74 11,756,346 +0.24(+1.24%)
Mar 13, 2009 19.29 20.03 19.00 19.50 0 +0.30(+1.57%)
Mar 12, 2009 18.54 19.26 18.37 19.20 12,316,357 +0.66(+3.57%)
Mar 11, 2009 18.39 18.93 18.36 18.54 15,800,010 +0.22(+1.20%)
Mar 10, 2009 17.85 18.41 17.62 18.32 21,048,682 +0.69(+3.92%)
Mar 09, 2009 17.79 18.07 17.45 17.62 12,412,455 -0.35(-1.96%)
Mar 06, 2009 18.25 18.44 17.47 17.98 0 -0.17(-0.93%)
Mar 05, 2009 18.51 18.69 17.98 18.15 18,778,616 -0.65(-3.48%)
Mar 04, 2009 18.27 19.18 17.97 18.80 22,132,640 +0.18(+0.99%)
Mar 02, 2009 18.79 18.85 18.08 18.62 22,813,288 -0.30(-1.59%)
Feb 27, 2009 18.92 19.23 18.79 18.92 0 -0.10(-0.50%)
Feb 26, 2009 19.57 19.79 18.76 19.01 19,590,212 -0.43(-2.19%)
Feb 25, 2009 19.76 19.88 19.16 19.44 16,330,714 -0.37(-1.89%)
Feb 24, 2009 19.82 20.08 19.50 19.82 17,974,790 +0.01(+0.04%)
Feb 23, 2009 20.66 20.96 19.73 19.81 14,868,765 -0.64(-3.13%)
Feb 20, 2009 20.91 21.35 20.32 20.45 0 -0.65(-3.10%)
Feb 19, 2009 21.06 21.76 20.92 21.10 24,664,602 +1.26(+6.37%)
Feb 18, 2009 20.16 20.20 19.79 19.84 15,294,831 -0.23(-1.14%)
Feb 17, 2009 19.84 20.26 19.55 20.07 15,518,304 -0.12(-0.62%)
Feb 13, 2009 20.61 20.65 20.07 20.19 10,630,334 -0.44(-2.14%)
Feb 12, 2009 20.09 20.69 19.81 20.63 11,031,642 +0.31(+1.52%)
Feb 11, 2009 20.56 20.68 19.87 20.32 13,280,748 -0.11(-0.54%)
Feb 10, 2009 21.02 21.08 20.26 20.43 13,840,421 -0.65(-3.07%)
Feb 09, 2009 21.29 21.29 20.55 21.08 11,515,543 -0.26(-1.24%)
Feb 06, 2009 20.95 21.42 20.76 21.34 13,262,403 +0.35(+1.68%)
Feb 05, 2009 20.01 21.09 19.97 20.99 14,288,649 +0.79(+3.93%)
Feb 04, 2009 20.17 20.73 19.90 20.20 11,896,165 +0.05(+0.26%)
Feb 03, 2009 19.81 20.20 19.47 20.15 15,429,389 +0.46(+2.31%)
Feb 02, 2009 19.52 19.94 19.40 19.69 10,453,288 -0.07(-0.34%)
Jan 30, 2009 20.23 20.23 19.57 19.76 0 -0.36(-1.79%)
Jan 29, 2009 20.53 20.67 20.06 20.12 12,539,885 -0.53(-2.56%)
Jan 28, 2009 20.54 20.93 20.47 20.65 14,201,053 +0.37(+1.81%)
Jan 27, 2009 20.62 20.78 20.13 20.28 16,505,311 -0.25(-1.22%)
Jan 26, 2009 20.71 20.98 20.15 20.53 14,171,182 +0.15(+0.72%)
Jan 23, 2009 19.74 20.76 19.55 20.38 21,896,806 +0.29(+1.43%)
Jan 22, 2009 18.94 20.36 18.93 20.09 23,740,958 +0.73(+3.76%)
Jan 21, 2009 19.48 19.54 18.99 19.37 18,776,610 +0.12(+0.61%)
Jan 20, 2009 19.70 19.73 19.13 19.25 18,979,468 -0.47(-2.39%)
Jan 16, 2009 19.41 19.84 19.24 19.72 0 +0.49(+2.56%)
Jan 15, 2009 19.00 19.41 18.78 19.23 18,782,290 +0.19(+1.00%)
Jan 14, 2009 19.21 19.62 18.96 19.04 30,927,930 -0.58(-2.96%)
Jan 13, 2009 18.35 19.73 17.76 19.62 44,258,400 +1.29(+7.06%)
Jan 12, 2009 19.10 19.10 18.08 18.32 29,585,994 -0.56(-2.96%)
Jan 09, 2009 19.84 19.91 18.74 18.88 64,007,956 -2.68(-12.44%)
Jan 08, 2009 20.90 21.60 20.54 21.56 11,947,004 -0.04(-0.17%)
Jan 07, 2009 21.32 21.74 21.13 21.60 9,194,875 +0.03(+0.14%)
Jan 06, 2009 22.05 22.39 21.38 21.57 12,130,160 -0.33(-1.51%)
Jan 05, 2009 21.59 22.09 21.59 21.90 11,678,872 +0.31(+1.43%)
Jan 02, 2009 21.17 21.72 20.99 21.59 0 +0.47(+2.23%)
Jan 01, 2009 20.91 21.25 20.84 21.12 0 +0.00(+0.00%)
Dec 31, 2008 20.91 21.25 20.84 21.12 9,040,471 +0.30(+1.45%)
Dec 30, 2008 20.13 20.87 20.12 20.82 11,245,449 +0.81(+4.04%)
Dec 29, 2008 19.68 20.09 19.62 20.01 7,866,219 +0.37(+1.87%)
Dec 26, 2008 19.95 19.95 19.48 19.65 0 -0.23(-1.15%)
Dec 24, 2008 19.54 19.93 19.45 19.87 4,011,498 +0.38(+1.96%)
Dec 23, 2008 19.80 20.08 19.32 19.49 11,294,223 -0.29(-1.45%)
Dec 22, 2008 19.40 19.78 18.25 19.78 21,435,790 -0.04(-0.19%)
Dec 19, 2008 20.65 20.65 19.48 19.82 23,506,432 -0.23(-1.14%)
Dec 18, 2008 19.67 20.26 19.34 20.04 16,351,211 +0.56(+2.87%)
Dec 17, 2008 19.95 20.15 19.18 19.48 21,871,014 -0.90(-4.43%)
Dec 16, 2008 20.72 20.79 19.66 20.39 21,226,362 -0.18(-0.86%)
Dec 15, 2008 20.98 21.31 20.34 20.56 10,457,247 -0.35(-1.65%)
Dec 12, 2008 20.56 21.09 20.44 20.91 0 -0.26(-1.22%)
Dec 11, 2008 21.34 21.79 21.09 21.17 13,687,707 -0.21(-1.00%)
Dec 10, 2008 20.90 21.51 20.54 21.38 13,822,796 +0.60(+2.90%)
Dec 09, 2008 20.73 21.67 20.62 20.78 15,639,531 -0.14(-0.67%)
Dec 08, 2008 20.93 21.29 19.96 20.92 16,844,302 +0.43(+2.08%)
Dec 05, 2008 19.57 20.64 19.06 20.49 0 +0.66(+3.34%)
Dec 04, 2008 19.14 20.68 18.87 19.83 15,561,261 +0.48(+2.47%)
Dec 03, 2008 19.26 20.04 18.84 19.35 20,663,972 -0.55(-2.77%)
Dec 02, 2008 20.12 20.27 19.45 19.90 14,038,624 +0.01(+0.04%)
Dec 01, 2008 20.75 21.23 19.82 19.90 13,474,472 -1.37(-6.43%)
Nov 28, 2008 20.47 21.31 20.46 21.26 7,501,471 +0.75(+3.65%)
Nov 26, 2008 20.03 20.65 19.48 20.51 17,836,076 +0.07(+0.36%)
Nov 25, 2008 21.13 21.82 19.95 20.44 18,131,502 -0.42(-2.01%)
Nov 24, 2008 19.65 21.29 19.28 20.86 18,036,314 +1.46(+7.54%)
Nov 21, 2008 20.20 20.20 17.04 19.40 35,416,068 -0.30(-1.53%)
Nov 20, 2008 20.21 21.41 19.41 19.70 22,103,096 -0.76(-3.74%)
Nov 19, 2008 21.11 21.93 20.37 20.46 14,606,838 -0.72(-3.40%)
Nov 18, 2008 20.78 21.29 20.40 21.18 15,223,251 +0.41(+1.98%)
Nov 17, 2008 21.26 21.33 20.44 20.77 17,084,566 -0.77(-3.58%)
Nov 14, 2008 22.16 22.78 21.15 21.54 0 -1.04(-4.62%)
Nov 13, 2008 20.60 22.78 20.38 22.59 19,674,634 +1.77(+8.51%)
Nov 12, 2008 20.92 21.34 20.67 20.81 12,441,416 -0.40(-1.90%)
Nov 11, 2008 21.78 22.14 20.73 21.22 13,197,821 -0.60(-2.76%)
Nov 10, 2008 22.59 22.91 21.33 21.82 12,008,673 -0.45(-2.01%)
Nov 07, 2008 22.03 22.41 21.76 22.27 0 +0.33(+1.51%)
Nov 06, 2008 22.32 22.84 21.73 21.94 15,063,664 -0.62(-2.74%)
Nov 05, 2008 23.13 23.91 22.39 22.56 15,515,410 -0.79(-3.40%)
Nov 04, 2008 23.12 23.89 22.83 23.35 15,292,526 +0.69(+3.05%)
Nov 03, 2008 22.52 23.06 22.09 22.66 10,609,003 +0.13(+0.59%)
Oct 31, 2008 21.49 23.36 21.49 22.53 23,345,182 +0.98(+4.54%)
Oct 30, 2008 20.09 21.79 20.09 21.55 26,660,742 +2.21(+11.44%)
Oct 29, 2008 20.48 20.48 19.09 19.34 25,956,270 -1.11(-5.43%)
Oct 28, 2008 18.35 20.54 17.90 20.45 28,694,110 +2.50(+13.92%)
Oct 27, 2008 20.18 20.46 17.82 17.95 26,908,344 -2.46(-12.06%)
Oct 24, 2008 19.92 21.02 19.66 20.41 16,430,811 -0.81(-3.81%)
Oct 23, 2008 21.34 22.16 20.03 21.22 19,425,472 +0.01(+0.07%)
Oct 22, 2008 21.44 21.67 20.59 21.20 17,141,112 -0.67(-3.06%)
Oct 21, 2008 20.87 22.70 20.84 21.87 18,787,780 +0.67(+3.15%)
Oct 20, 2008 20.38 21.36 19.93 21.20 14,482,619 +1.43(+7.21%)
Oct 17, 2008 19.98 20.91 19.24 19.78 0 -0.89(-4.30%)
Oct 16, 2008 19.41 20.87 18.73 20.67 22,195,754 +1.04(+5.32%)
Oct 15, 2008 21.79 21.90 19.29 19.62 20,350,964 -2.14(-9.83%)
Oct 14, 2008 24.15 24.53 21.31 21.76 25,549,812 -1.54(-6.59%)
Oct 13, 2008 23.37 23.56 21.45 23.30 26,901,344 +0.60(+2.66%)
Oct 10, 2008 21.20 23.56 19.19 22.70 0 +0.37(+1.65%)
Oct 09, 2008 23.45 23.45 21.59 22.33 21,489,146 +0.40(+1.81%)
Oct 08, 2008 20.95 22.48 20.58 21.93 16,474,644 +0.52(+2.44%)
Oct 07, 2008 23.42 23.42 20.95 21.41 15,551,783 -1.01(-4.52%)
Oct 06, 2008 22.91 23.47 20.58 22.42 18,706,906 -1.04(-4.45%)
Oct 03, 2008 24.35 25.20 23.37 23.47 0 -0.54(-2.26%)
Oct 02, 2008 24.68 25.35 23.63 24.01 14,065,721 -0.81(-3.26%)
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.