CVS Health Corp (NY: CVS )

79.85 +0.42 (+0.53%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.28 25.06 23.65 24.74 18,084,768 +0.73(+3.03%)
Sep 29, 2008 25.45 25.65 22.80 24.01 21,180,250 -1.70(-6.60%)
Sep 26, 2008 24.56 26.10 24.56 25.71 0 +0.43(+1.69%)
Sep 25, 2008 24.49 25.45 24.46 25.28 14,317,110 +0.96(+3.93%)
Sep 24, 2008 24.86 25.02 23.38 24.33 27,586,910 -0.41(-1.66%)
Sep 23, 2008 25.75 26.09 24.65 24.74 18,697,246 -1.00(-3.88%)
Sep 22, 2008 26.55 26.55 25.65 25.74 11,925,668 -0.80(-3.02%)
Sep 19, 2008 27.19 28.47 26.28 26.54 0 +0.03(+0.10%)
Sep 18, 2008 26.14 26.72 25.31 26.51 25,667,580 +0.78(+3.04%)
Sep 17, 2008 26.42 26.53 25.50 25.73 18,423,582 -0.82(-3.10%)
Sep 16, 2008 26.46 26.68 26.04 26.55 15,541,205 -0.29(-1.07%)
Sep 15, 2008 26.89 27.35 26.79 26.84 13,794,707 -0.82(-2.98%)
Sep 12, 2008 27.40 27.97 27.19 27.66 0 -0.01(-0.05%)
Sep 11, 2008 26.97 27.69 26.71 27.68 12,137,744 +0.60(+2.20%)
Sep 10, 2008 26.89 27.36 26.67 27.08 12,373,258 +0.31(+1.15%)
Sep 09, 2008 27.52 28.02 26.75 26.78 17,258,242 -0.77(-2.80%)
Sep 08, 2008 26.99 27.57 26.54 27.55 15,324,474 +1.19(+4.52%)
Sep 05, 2008 26.71 26.77 26.04 26.36 0 -0.46(-1.73%)
Sep 04, 2008 27.42 27.60 26.79 26.82 11,117,817 -0.71(-2.56%)
Sep 03, 2008 27.38 27.64 26.94 27.53 14,657,230 +0.13(+0.48%)
Sep 02, 2008 27.25 27.60 27.00 27.39 15,529,992 +0.49(+1.83%)
Aug 29, 2008 27.17 27.19 26.90 26.90 0 -0.29(-1.08%)
Aug 28, 2008 27.36 27.37 27.12 27.19 12,264,642 -0.06(-0.22%)
Aug 27, 2008 27.11 27.34 26.86 27.25 7,705,108 +0.11(+0.41%)
Aug 26, 2008 26.97 27.36 26.71 27.14 8,575,197 +0.21(+0.79%)
Aug 25, 2008 27.52 27.69 26.83 26.93 11,436,542 -0.73(-2.63%)
Aug 22, 2008 27.63 27.74 27.45 27.66 0 +0.20(+0.72%)
Aug 21, 2008 27.33 27.58 26.90 27.46 10,222,090 +0.03(+0.11%)
Aug 20, 2008 27.78 27.78 27.19 27.43 9,880,503 -0.24(-0.85%)
Aug 19, 2008 28.06 28.15 27.49 27.66 6,910,290 -0.47(-1.67%)
Aug 18, 2008 28.38 28.49 27.88 28.14 10,098,036 -0.23(-0.80%)
Aug 15, 2008 28.11 28.51 28.01 28.36 0 +0.37(+1.31%)
Aug 14, 2008 28.08 28.53 27.49 28.00 13,402,276 +0.04(+0.16%)
Aug 13, 2008 27.20 28.16 27.19 27.95 24,437,154 -0.01(-0.05%)
Aug 12, 2008 28.30 28.44 27.95 27.97 12,925,287 -0.36(-1.27%)
Aug 11, 2008 28.40 28.91 28.16 28.33 13,852,875 -0.06(-0.21%)
Aug 08, 2008 27.27 28.54 27.19 28.39 16,455,756 +0.98(+3.59%)
Aug 07, 2008 27.41 27.78 27.05 27.40 13,251,249 -0.16(-0.59%)
Aug 06, 2008 27.56 27.75 27.30 27.56 14,592,631 -0.03(-0.11%)
Aug 05, 2008 26.83 27.76 26.62 27.59 20,363,862 +0.98(+3.67%)
Aug 04, 2008 26.31 26.89 26.28 26.61 20,289,692 +0.34(+1.29%)
Aug 01, 2008 27.32 27.38 26.01 26.28 28,762,358 -0.55(-2.05%)
Jul 31, 2008 27.77 28.03 26.79 26.83 32,821,526 -1.52(-5.37%)
Jul 30, 2008 28.41 28.74 27.91 28.35 15,380,434 +0.21(+0.73%)
Jul 29, 2008 28.14 28.33 27.25 28.14 14,187,904 +0.83(+3.04%)
Jul 28, 2008 28.28 28.52 27.30 27.31 15,485,849 -0.87(-3.08%)
Jul 25, 2008 28.02 28.43 27.88 28.18 11,238,939 +0.19(+0.68%)
Jul 24, 2008 28.73 28.74 27.92 27.99 12,125,581 -0.68(-2.36%)
Jul 23, 2008 28.53 29.17 28.17 28.66 13,270,163 +0.18(+0.65%)
Jul 22, 2008 27.44 28.52 27.42 28.48 12,666,819 +0.79(+2.87%)
Jul 21, 2008 27.51 27.89 27.17 27.69 10,066,593 +0.23(+0.83%)
Jul 18, 2008 28.34 28.56 27.17 27.46 18,577,154 -0.91(-3.21%)
Jul 17, 2008 28.58 28.75 27.71 28.37 13,451,146 -0.10(-0.34%)
Jul 16, 2008 28.09 28.50 27.53 28.47 16,990,194 +0.37(+1.33%)
Jul 15, 2008 27.97 28.36 26.83 28.09 17,337,378 -0.10(-0.36%)
Jul 14, 2008 28.69 28.82 27.97 28.19 9,095,262 -0.21(-0.72%)
Jul 11, 2008 28.04 28.80 27.94 28.40 13,701,498 +0.10(+0.36%)
Jul 10, 2008 28.36 28.50 28.05 28.30 13,662,322 -0.05(-0.18%)
Jul 09, 2008 28.52 28.78 28.32 28.35 18,850,988 -0.16(-0.57%)
Jul 08, 2008 28.41 29.02 28.09 28.51 19,696,274 +0.01(+0.03%)
Jul 07, 2008 28.36 28.88 28.22 28.50 14,649,128 +0.21(+0.75%)
Jul 04, 2008 28.63 28.73 28.17 28.29 9,585,969 +0.00(+0.00%)
Jul 03, 2008 28.63 28.73 28.17 28.29 9,585,969 -0.15(-0.54%)
Jul 02, 2008 28.86 28.86 28.27 28.44 15,317,864 -0.37(-1.28%)
Jul 01, 2008 28.81 28.93 28.19 28.81 13,931,621 -0.27(-0.93%)
Jun 30, 2008 29.02 29.50 28.98 29.08 15,142,163 -0.15(-0.50%)
Jun 27, 2008 29.03 29.52 28.85 29.23 14,440,650 +0.21(+0.73%)
Jun 26, 2008 29.75 29.94 28.97 29.02 11,238,396 -1.14(-3.78%)
Jun 25, 2008 29.74 30.71 29.68 30.16 11,167,258 +0.42(+1.41%)
Jun 24, 2008 29.47 30.10 29.08 29.74 12,282,645 +0.18(+0.62%)
Jun 23, 2008 30.47 30.56 29.35 29.55 14,469,124 -0.85(-2.78%)
Jun 20, 2008 30.22 30.66 29.95 30.40 12,298,592 -0.10(-0.34%)
Jun 19, 2008 30.35 30.64 29.94 30.50 11,134,379 +0.20(+0.66%)
Jun 18, 2008 30.66 30.77 29.94 30.30 12,309,270 -0.49(-1.60%)
Jun 17, 2008 31.32 31.42 30.62 30.80 8,722,565 -0.49(-1.57%)
Jun 16, 2008 31.18 31.44 30.62 31.29 9,990,600 -0.04(-0.12%)
Jun 13, 2008 30.67 31.39 30.66 31.32 8,429,519 +0.54(+1.77%)
Jun 12, 2008 30.49 31.01 30.49 30.78 8,538,686 +0.38(+1.26%)
Jun 11, 2008 30.97 31.09 30.29 30.40 12,464,543 -0.69(-2.22%)
Jun 10, 2008 31.12 31.27 30.91 31.09 9,239,776 -0.14(-0.45%)
Jun 09, 2008 31.44 31.54 30.98 31.23 7,381,689 -0.11(-0.35%)
Jun 06, 2008 32.34 32.34 31.28 31.34 12,024,728 -1.09(-3.35%)
Jun 05, 2008 32.22 32.55 31.96 32.43 13,628,610 +0.50(+1.57%)
Jun 04, 2008 31.75 32.12 31.53 31.93 11,352,408 +0.11(+0.35%)
Jun 03, 2008 31.53 31.99 31.39 31.82 15,290,411 +0.45(+1.43%)
Jun 02, 2008 31.35 31.63 31.11 31.37 10,520,605 -0.08(-0.26%)
May 30, 2008 31.69 31.69 31.22 31.45 8,830,465 -0.12(-0.37%)
May 29, 2008 31.09 31.86 31.09 31.57 8,212,761 +0.37(+1.18%)
May 28, 2008 31.02 31.36 30.91 31.20 7,944,954 +0.32(+1.05%)
May 27, 2008 31.05 31.31 30.60 30.88 9,696,153 -0.10(-0.33%)
May 26, 2008 31.21 31.46 30.96 30.98 0 +0.00(+0.00%)
May 23, 2008 31.21 31.46 30.96 30.98 11,379,372 -0.32(-1.03%)
May 22, 2008 30.87 31.61 30.87 31.30 12,231,734 +0.46(+1.48%)
May 21, 2008 31.49 31.71 30.68 30.85 17,480,136 -0.53(-1.69%)
May 20, 2008 31.52 31.70 31.09 31.38 8,058,563 -0.24(-0.74%)
May 19, 2008 31.86 32.16 31.50 31.61 10,111,975 -0.30(-0.94%)
May 16, 2008 31.77 31.99 31.36 31.91 12,979,265 +0.17(+0.53%)
May 15, 2008 30.96 31.94 30.77 31.74 17,767,408 +0.73(+2.37%)
May 14, 2008 30.42 31.25 30.21 31.01 13,577,585 +0.78(+2.58%)
May 13, 2008 30.41 30.44 29.98 30.23 10,839,235 -0.04(-0.15%)
May 12, 2008 30.40 30.62 30.15 30.27 9,519,897 -0.11(-0.36%)
May 09, 2008 30.35 30.49 29.97 30.38 3,446,988 -0.13(-0.43%)
May 08, 2008 30.58 30.77 29.59 30.52 9,515,535 -0.01(-0.02%)
May 07, 2008 30.58 30.77 30.28 30.52 10,164,248 +0.01(+0.05%)
May 06, 2008 30.15 30.68 30.05 30.51 12,209,444 -0.22(-0.72%)
May 05, 2008 30.11 30.98 29.59 30.73 15,493,385 +1.01(+3.41%)
May 02, 2008 30.21 30.76 29.57 29.72 18,482,430 -0.26(-0.88%)
May 01, 2008 29.47 30.06 28.68 29.98 24,067,046 +0.31(+1.04%)
Apr 30, 2008 30.58 30.65 29.63 29.67 14,156,362 -0.66(-2.18%)
Apr 29, 2008 30.13 30.50 30.08 30.33 8,656,856 +0.18(+0.58%)
Apr 28, 2008 29.86 30.41 29.86 30.16 10,845,905 +0.07(+0.24%)
Apr 25, 2008 30.06 30.24 29.66 30.08 10,599,293 +0.13(+0.44%)
Apr 24, 2008 29.97 30.17 29.62 29.95 8,845,077 +0.08(+0.27%)
Apr 23, 2008 29.41 30.01 29.22 29.87 8,983,693 +0.56(+1.91%)
Apr 22, 2008 29.40 29.69 29.01 29.31 8,399,933 -0.18(-0.60%)
Apr 21, 2008 29.76 29.82 29.20 29.49 8,545,500 -0.34(-1.13%)
Apr 18, 2008 29.97 30.15 29.66 29.83 10,123,281 +0.12(+0.40%)
Apr 17, 2008 29.36 29.78 29.33 29.71 7,565,816 +0.20(+0.67%)
Apr 16, 2008 29.47 29.56 29.16 29.51 10,595,695 +0.26(+0.90%)
Apr 15, 2008 29.40 29.47 28.94 29.25 9,480,598 -0.02(-0.08%)
Apr 14, 2008 29.44 29.69 29.07 29.27 8,013,360 -0.24(-0.82%)
Apr 11, 2008 29.88 30.16 29.47 29.51 9,658,420 -0.68(-2.24%)
Apr 10, 2008 29.77 30.38 29.61 30.19 11,993,741 +0.35(+1.18%)
Apr 09, 2008 29.89 30.05 29.65 29.83 10,397,174 -0.21(-0.71%)
Apr 08, 2008 29.97 30.19 29.84 30.05 9,137,995 -0.08(-0.27%)
Apr 07, 2008 29.77 30.49 29.77 30.13 12,822,149 +0.51(+1.71%)
Apr 04, 2008 29.39 29.74 29.12 29.62 7,908,776 +0.32(+1.10%)
Apr 03, 2008 29.22 29.77 29.20 29.30 10,293,958 -0.09(-0.30%)
Apr 02, 2008 30.23 30.27 29.27 29.38 11,994,322 -0.87(-2.89%)
Apr 01, 2008 29.99 30.42 29.72 30.26 14,204,333 +0.49(+1.63%)
Mar 31, 2008 30.00 30.39 29.73 29.77 12,449,356 -0.25(-0.83%)
Mar 28, 2008 30.21 30.48 29.97 30.02 7,512,859 -0.03(-0.10%)
Mar 27, 2008 30.37 30.49 30.02 30.05 13,920,425 -0.26(-0.87%)
Mar 26, 2008 30.15 30.43 29.59 30.32 11,026,575 +0.07(+0.24%)
Mar 25, 2008 30.11 30.52 29.69 30.24 14,581,024 +0.17(+0.56%)
Mar 24, 2008 29.36 30.20 29.30 30.08 16,715,789 +0.79(+2.69%)
Mar 21, 2008 28.80 29.54 28.39 29.29 21,728,370 -0.00(-0.00%)
Mar 20, 2008 28.80 29.54 28.39 29.29 21,728,234 +0.52(+1.82%)
Mar 19, 2008 28.93 29.40 28.77 28.77 13,665,774 -0.08(-0.28%)
Mar 18, 2008 27.68 28.87 27.68 28.85 14,895,068 +1.27(+4.61%)
Mar 17, 2008 27.65 28.99 27.49 27.58 18,910,596 -0.80(-2.82%)
Mar 14, 2008 29.51 29.51 28.00 28.38 16,870,422 -0.98(-3.33%)
Mar 13, 2008 28.60 29.47 28.58 29.36 17,754,856 +0.42(+1.45%)
Mar 12, 2008 29.22 29.47 28.86 28.94 12,078,121 -0.27(-0.93%)
Mar 11, 2008 29.00 29.27 28.63 29.21 15,573,283 +0.79(+2.79%)
Mar 10, 2008 28.64 29.12 28.22 28.41 10,073,543 -0.18(-0.64%)
Mar 07, 2008 28.64 29.02 28.34 28.60 9,341,881 -0.21(-0.74%)
Mar 06, 2008 29.52 29.66 28.81 28.81 11,738,764 -0.79(-2.68%)
Mar 05, 2008 30.13 30.18 29.42 29.61 12,039,450 -0.47(-1.56%)
Mar 04, 2008 29.24 30.24 29.24 30.08 15,465,816 +0.61(+2.07%)
Mar 03, 2008 29.59 29.63 29.18 29.47 10,647,247 -0.21(-0.72%)
Feb 29, 2008 29.70 30.24 29.56 29.68 15,931,122 -0.40(-1.34%)
Feb 28, 2008 29.66 30.16 29.44 30.08 14,466,102 +0.33(+1.11%)
Feb 27, 2008 29.35 30.06 29.27 29.75 16,052,876 +0.29(+0.97%)
Feb 26, 2008 29.49 29.77 29.32 29.47 12,597,758 -0.12(-0.42%)
Feb 25, 2008 29.61 29.66 29.09 29.59 12,814,022 +0.07(+0.25%)
Feb 22, 2008 29.64 29.89 29.22 29.52 19,384,380 -0.06(-0.20%)
Feb 21, 2008 29.82 30.04 29.47 29.58 15,002,347 -0.20(-0.67%)
Feb 20, 2008 29.19 30.05 29.19 29.77 15,493,227 +0.32(+1.10%)
Feb 19, 2008 29.47 29.66 29.13 29.45 15,008,132 +0.26(+0.88%)
Feb 18, 2008 29.11 29.29 28.79 29.19 0 +0.00(+0.00%)
Feb 15, 2008 29.11 29.29 28.79 29.19 14,815,175 -0.07(-0.25%)
Feb 14, 2008 29.88 30.05 29.08 29.27 19,110,956 -0.66(-2.21%)
Feb 13, 2008 29.41 30.05 29.41 29.93 12,708,396 +0.26(+0.89%)
Feb 12, 2008 29.65 30.00 29.47 29.66 14,132,525 +0.14(+0.47%)
Feb 11, 2008 29.13 29.60 28.86 29.52 17,557,972 +0.45(+1.54%)
Feb 08, 2008 28.69 29.22 28.52 29.08 21,636,214 +0.29(+1.02%)
Feb 07, 2008 28.08 29.04 27.94 28.78 14,883,577 +0.60(+2.11%)
Feb 06, 2008 28.08 28.83 28.04 28.19 17,228,296 +0.26(+0.92%)
Feb 05, 2008 28.40 28.74 27.84 27.93 19,408,710 -0.92(-3.18%)
Feb 04, 2008 29.33 29.43 28.85 28.85 13,929,590 -0.48(-1.63%)
Feb 01, 2008 28.66 29.42 28.44 29.33 25,347,656 +0.73(+2.54%)
Jan 31, 2008 27.71 28.82 27.55 28.60 45,439,160 +2.12(+8.02%)
Jan 30, 2008 26.74 27.22 26.47 26.47 17,999,296 -0.21(-0.80%)
Jan 29, 2008 26.25 26.89 25.87 26.69 23,244,988 +0.73(+2.80%)
Jan 28, 2008 26.09 26.28 25.66 25.96 20,441,588 -0.18(-0.67%)
Jan 25, 2008 26.80 27.05 25.92 26.14 21,180,648 -0.46(-1.74%)
Jan 24, 2008 26.39 26.94 26.27 26.60 32,208,178 -0.66(-2.43%)
Jan 23, 2008 26.64 27.74 26.64 27.26 26,413,264 -0.14(-0.51%)
Jan 22, 2008 26.06 27.68 26.06 27.40 23,921,246 +0.26(+0.98%)
Jan 21, 2008 27.36 27.86 26.97 27.14 0 +0.00(+0.00%)
Jan 18, 2008 27.36 27.86 26.97 27.14 19,301,440 -0.04(-0.14%)
Jan 17, 2008 27.29 27.85 27.17 27.17 18,488,650 -0.10(-0.35%)
Jan 16, 2008 26.31 27.45 26.30 27.27 21,513,826 +0.79(+3.00%)
Jan 15, 2008 26.58 26.60 26.13 26.47 28,737,750 -0.23(-0.85%)
Jan 14, 2008 27.10 27.36 26.56 26.70 23,522,276 -0.32(-1.20%)
Jan 11, 2008 27.46 27.71 26.94 27.03 20,917,290 -0.63(-2.29%)
Jan 10, 2008 27.59 27.89 27.15 27.66 18,797,140 +0.32(+1.18%)
Jan 09, 2008 27.69 27.91 26.74 27.33 28,316,436 -0.25(-0.91%)
Jan 08, 2008 28.26 28.70 27.51 27.58 28,840,874 -0.49(-1.75%)
Jan 07, 2008 27.53 28.30 27.08 28.08 29,238,072 +0.68(+2.50%)
Jan 04, 2008 27.02 27.71 26.61 27.39 32,998,252 +0.37(+1.36%)
Jan 03, 2008 27.69 27.78 26.73 27.03 101,099,000 -1.90(-6.56%)
Jan 02, 2008 29.19 29.37 28.84 28.92 23,073,970 -0.29(-1.01%)
Jan 01, 2008 29.26 29.42 29.11 29.22 0 +0.00(+0.00%)
Dec 31, 2007 29.26 29.42 29.11 29.22 8,885,472 -0.18(-0.63%)
Dec 28, 2007 29.15 29.64 29.13 29.40 9,763,002 +0.25(+0.86%)
Dec 27, 2007 29.23 29.31 28.97 29.15 7,906,758 -0.10(-0.35%)
Dec 26, 2007 29.29 29.32 28.86 29.25 7,179,507 -0.10(-0.33%)
Dec 24, 2007 29.00 29.38 29.00 29.35 5,984,584 +0.21(+0.71%)
Dec 21, 2007 28.83 29.39 28.72 29.14 27,048,708 +0.60(+2.09%)
Dec 20, 2007 28.99 29.00 28.22 28.55 26,841,132 -0.48(-1.65%)
Dec 19, 2007 28.81 29.11 28.71 29.02 12,423,123 +0.26(+0.89%)
Dec 18, 2007 28.77 28.93 28.51 28.77 11,911,403 +0.01(+0.03%)
Dec 17, 2007 28.81 29.04 28.66 28.76 18,541,064 -0.05(-0.18%)
Dec 14, 2007 29.01 29.11 28.80 28.81 12,942,599 -0.34(-1.16%)
Dec 13, 2007 29.15 29.32 28.83 29.15 12,081,396 -0.09(-0.30%)
Dec 12, 2007 29.58 29.77 29.03 29.24 19,883,436 -0.07(-0.23%)
Dec 11, 2007 29.69 29.83 29.25 29.30 14,170,798 -0.10(-0.35%)
Dec 10, 2007 29.57 29.82 29.35 29.41 14,861,981 -0.02(-0.08%)
Dec 07, 2007 29.40 29.69 29.35 29.43 14,096,434 +0.14(+0.48%)
Dec 06, 2007 28.78 29.42 28.78 29.29 17,033,654 +0.50(+1.74%)
Dec 05, 2007 28.91 28.93 28.52 28.79 17,820,620 +0.08(+0.28%)
Dec 04, 2007 29.18 29.30 28.66 28.71 21,775,152 -0.62(-2.13%)
Dec 03, 2007 29.52 29.69 29.19 29.33 12,197,288 -0.13(-0.45%)
Nov 30, 2007 29.86 30.12 29.33 29.47 17,970,088 +0.02(+0.07%)
Nov 29, 2007 30.35 30.38 29.16 29.44 34,083,764 -1.06(-3.47%)
Nov 28, 2007 30.42 30.58 29.97 30.50 30,372,906 +0.25(+0.83%)
Nov 27, 2007 30.37 30.39 29.72 30.25 15,855,616 +0.09(+0.29%)
Nov 26, 2007 30.89 30.89 30.08 30.16 12,121,088 -0.66(-2.15%)
Nov 23, 2007 30.14 30.84 30.14 30.83 11,249,989 +0.82(+2.74%)
Nov 21, 2007 30.19 30.50 29.93 30.00 17,921,696 -0.50(-1.64%)
Nov 20, 2007 30.89 30.94 30.12 30.50 19,883,336 -0.28(-0.91%)
Nov 19, 2007 30.89 31.08 30.72 30.78 16,744,394 -0.24(-0.78%)
Nov 16, 2007 31.16 31.16 30.80 31.02 21,990,002 +0.14(+0.45%)
Nov 15, 2007 30.66 31.20 30.66 30.88 18,418,692 +0.16(+0.53%)
Nov 14, 2007 31.18 31.31 30.65 30.72 18,911,116 -0.33(-1.06%)
Nov 13, 2007 30.64 31.21 30.55 31.05 25,924,850 +0.60(+1.98%)
Nov 12, 2007 30.43 30.83 30.36 30.45 17,241,790 -0.10(-0.31%)
Nov 09, 2007 31.15 31.15 30.48 30.55 16,352,456 -0.44(-1.42%)
Nov 08, 2007 30.63 31.06 30.32 30.99 19,517,972 +0.38(+1.25%)
Nov 07, 2007 30.39 31.19 30.39 30.60 18,440,044 -0.13(-0.43%)
Nov 06, 2007 30.41 30.76 29.84 30.74 12,430,719 +0.35(+1.14%)
Nov 05, 2007 30.69 30.71 30.13 30.39 9,237,699 -0.29(-0.96%)
Nov 02, 2007 30.23 30.73 30.06 30.69 18,071,810 +0.53(+1.75%)
Nov 01, 2007 30.00 30.69 29.69 30.16 26,322,786 -0.46(-1.51%)
Oct 31, 2007 30.69 30.93 29.97 30.62 18,052,054 +0.33(+1.09%)
Oct 30, 2007 30.56 30.74 29.99 30.29 12,613,191 -0.46(-1.48%)
Oct 29, 2007 30.65 30.85 30.37 30.74 10,256,107 +0.30(+0.99%)
Oct 26, 2007 30.30 30.87 30.08 30.44 14,293,362 +0.32(+1.07%)
Oct 25, 2007 29.61 30.22 29.44 30.12 15,263,451 +0.49(+1.64%)
Oct 24, 2007 29.39 29.63 28.92 29.63 15,839,708 +0.15(+0.52%)
Oct 23, 2007 29.28 29.51 28.95 29.48 8,390,381 +0.29(+0.98%)
Oct 22, 2007 28.60 29.25 28.43 29.19 9,930,685 +0.43(+1.48%)
Oct 19, 2007 29.38 29.50 28.76 28.77 11,998,130 -0.74(-2.49%)
Oct 18, 2007 29.19 29.63 28.82 29.50 13,674,030 +0.30(+1.03%)
Oct 17, 2007 29.43 29.58 28.97 29.20 14,519,626 -0.03(-0.10%)
Oct 16, 2007 29.37 29.44 29.13 29.23 10,295,863 -0.13(-0.45%)
Oct 15, 2007 29.36 29.47 29.13 29.36 11,035,198 +0.04(+0.13%)
Oct 12, 2007 29.03 29.34 28.95 29.33 14,981,378 +0.21(+0.71%)
Oct 11, 2007 28.66 29.39 28.58 29.12 12,216,720 +0.57(+1.98%)
Oct 10, 2007 28.75 28.88 28.43 28.55 7,915,541 -0.16(-0.56%)
Oct 09, 2007 28.82 28.98 28.41 28.72 10,172,855 -0.07(-0.26%)
Oct 08, 2007 28.63 28.92 28.58 28.79 6,666,476 +0.17(+0.59%)
Oct 05, 2007 28.67 28.91 28.44 28.62 10,581,826 +0.21(+0.72%)
Oct 04, 2007 28.39 29.39 28.22 28.41 8,793,655 +0.27(+0.97%)
Oct 03, 2007 28.37 28.64 28.01 28.14 16,276,729 -0.12(-0.44%)
Oct 02, 2007 27.67 28.37 27.38 28.27 27,648,734 +0.96(+3.53%)
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.