Gsk Plc ADR (NY: GSK )

41.87 -0.56 (-1.32%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.93 17.03 16.72 16.96 2,636,382 +0.39(+2.33%)
Dec 30, 2008 16.47 16.60 16.42 16.57 2,960,698 +0.27(+1.65%)
Dec 29, 2008 16.37 16.44 16.14 16.31 2,786,261 -0.04(-0.22%)
Dec 26, 2008 16.52 16.52 16.27 16.34 0 -0.06(-0.36%)
Dec 24, 2008 16.29 16.45 16.27 16.40 2,027,244 +0.09(+0.56%)
Dec 23, 2008 16.53 16.77 16.25 16.31 4,601,465 -0.06(-0.36%)
Dec 22, 2008 16.71 16.74 16.26 16.37 4,239,804 -0.36(-2.12%)
Dec 19, 2008 16.93 17.15 16.62 16.73 4,330,280 +0.11(+0.66%)
Dec 18, 2008 16.80 17.01 16.46 16.62 4,342,521 -0.22(-1.32%)
Dec 17, 2008 16.88 17.02 16.66 16.84 3,946,859 -0.40(-2.32%)
Dec 16, 2008 16.60 17.25 16.54 17.24 5,012,384 +0.70(+4.24%)
Dec 15, 2008 16.56 16.79 16.29 16.54 4,114,810 +0.12(+0.72%)
Dec 12, 2008 16.21 16.47 16.07 16.42 0 +0.00(+0.00%)
Dec 11, 2008 15.94 16.60 15.87 16.42 9,536,241 +0.29(+1.81%)
Dec 10, 2008 16.40 16.44 15.96 16.13 3,104,683 -0.15(-0.90%)
Dec 09, 2008 16.26 16.65 16.21 16.27 3,766,970 -0.30(-1.81%)
Dec 08, 2008 16.60 16.83 16.35 16.57 3,535,281 +0.28(+1.70%)
Dec 05, 2008 16.01 16.33 15.66 16.30 0 +0.78(+5.01%)
Dec 04, 2008 15.51 15.82 15.38 15.52 3,717,721 +0.10(+0.68%)
Dec 03, 2008 15.47 15.82 15.17 15.41 8,541,696 +0.12(+0.77%)
Dec 02, 2008 15.10 15.34 14.84 15.30 3,077,870 +0.72(+4.97%)
Dec 01, 2008 15.56 15.57 14.56 14.57 3,073,269 -1.10(-7.03%)
Nov 28, 2008 15.39 15.75 15.31 15.67 1,866,274 +0.42(+2.77%)
Nov 26, 2008 15.15 15.35 14.90 15.25 4,361,686 -0.40(-2.56%)
Nov 25, 2008 15.69 15.83 15.38 15.65 3,893,231 -0.10(-0.64%)
Nov 24, 2008 15.28 16.02 15.15 15.75 4,067,482 +0.80(+5.36%)
Nov 21, 2008 14.95 15.00 14.12 14.95 5,312,468 +0.14(+0.95%)
Nov 20, 2008 15.75 15.78 14.75 14.81 4,514,553 -1.14(-7.16%)
Nov 19, 2008 16.82 17.02 15.94 15.95 4,087,399 -0.98(-5.78%)
Nov 18, 2008 16.67 17.09 16.48 16.93 3,202,209 +0.73(+4.49%)
Nov 17, 2008 16.46 16.59 16.12 16.20 2,908,842 -0.30(-1.79%)
Nov 14, 2008 16.68 17.05 16.41 16.50 0 -0.45(-2.63%)
Nov 13, 2008 16.25 16.96 15.81 16.94 4,798,874 +0.36(+2.20%)
Nov 12, 2008 16.99 17.12 16.51 16.58 3,888,259 -0.71(-4.11%)
Nov 11, 2008 17.34 17.56 17.03 17.29 2,910,995 +0.18(+1.04%)
Nov 10, 2008 17.40 17.45 16.93 17.11 3,477,110 -0.38(-2.16%)
Nov 07, 2008 17.16 17.56 17.11 17.49 0 +0.91(+5.46%)
Nov 06, 2008 17.13 17.32 16.47 16.58 3,764,289 -0.24(-1.41%)
Nov 05, 2008 17.37 17.76 16.82 16.82 4,178,831 -1.47(-8.04%)
Nov 04, 2008 17.93 18.37 17.84 18.29 4,491,536 +0.47(+2.66%)
Nov 03, 2008 17.74 18.00 17.49 17.82 3,147,546 +0.20(+1.16%)
Oct 31, 2008 17.59 17.90 17.37 17.61 3,512,082 +0.36(+2.11%)
Oct 30, 2008 17.40 17.48 16.44 17.25 6,266,596 +0.26(+1.55%)
Oct 29, 2008 16.94 17.57 16.85 16.98 4,312,269 -0.13(-0.76%)
Oct 28, 2008 16.62 17.18 16.07 17.11 6,835,756 +0.78(+4.76%)
Oct 27, 2008 16.08 16.72 15.91 16.34 7,076,096 +0.27(+1.71%)
Oct 24, 2008 15.54 16.32 15.53 16.06 0 -0.62(-3.69%)
Oct 23, 2008 16.53 16.97 16.12 16.68 6,628,957 +0.22(+1.37%)
Oct 22, 2008 16.99 16.99 16.27 16.45 7,444,309 -0.54(-3.20%)
Oct 21, 2008 17.25 17.51 16.89 17.00 4,274,382 -0.98(-5.43%)
Oct 20, 2008 17.21 17.97 17.12 17.97 5,082,231 +0.47(+2.70%)
Oct 17, 2008 17.27 18.08 17.21 17.50 0 +0.59(+3.48%)
Oct 16, 2008 16.52 16.91 16.09 16.91 7,282,353 +0.58(+3.52%)
Oct 15, 2008 17.41 17.43 16.27 16.34 4,822,644 -0.97(-5.58%)
Oct 14, 2008 17.76 17.82 17.01 17.30 6,052,541 -0.22(-1.28%)
Oct 13, 2008 16.26 17.53 16.23 17.53 5,934,108 +1.76(+11.17%)
Oct 10, 2008 15.63 16.17 14.76 15.77 0 -0.15(-0.93%)
Oct 09, 2008 17.48 17.56 15.86 15.91 8,306,471 -1.66(-9.44%)
Oct 08, 2008 18.04 18.48 17.56 17.57 8,701,627 -0.93(-5.01%)
Oct 07, 2008 19.33 19.35 18.39 18.50 8,372,894 -0.12(-0.63%)
Oct 06, 2008 19.20 19.25 17.98 18.62 8,581,071 -0.53(-2.75%)
Oct 03, 2008 19.33 19.66 19.06 19.14 0 -0.08(-0.40%)
Oct 02, 2008 19.72 19.78 19.20 19.22 3,666,658 -0.28(-1.45%)
Oct 01, 2008 19.27 19.58 18.93 19.50 3,983,119 -0.03(-0.16%)
Sep 30, 2008 19.77 19.77 19.15 19.53 4,453,920 +0.62(+3.28%)
Sep 29, 2008 19.71 19.77 18.65 18.91 6,000,708 -1.28(-6.34%)
Sep 26, 2008 20.16 20.34 20.04 20.19 0 +0.22(+1.10%)
Sep 25, 2008 20.02 20.22 19.89 19.97 2,655,903 +0.14(+0.73%)
Sep 24, 2008 20.01 20.04 19.68 19.83 3,165,091 -0.40(-1.96%)
Sep 23, 2008 20.13 20.24 19.79 20.22 2,430,522 +0.47(+2.39%)
Sep 22, 2008 19.97 20.02 19.70 19.75 3,250,914 -0.26(-1.28%)
Sep 19, 2008 19.82 20.10 19.72 20.01 0 +0.36(+1.85%)
Sep 18, 2008 19.37 19.73 19.20 19.64 5,788,673 +0.38(+1.96%)
Sep 17, 2008 19.40 19.57 19.24 19.27 5,750,967 -0.13(-0.69%)
Sep 16, 2008 19.44 19.46 19.13 19.40 7,093,000 -0.30(-1.53%)
Sep 15, 2008 19.40 19.94 19.37 19.70 4,298,135 -0.18(-0.88%)
Sep 12, 2008 19.49 19.93 19.43 19.88 0 +0.00(+0.02%)
Sep 11, 2008 19.74 19.87 19.61 19.87 5,310,894 -0.13(-0.63%)
Sep 10, 2008 20.06 20.20 19.97 20.00 5,398,615 +0.24(+1.21%)
Sep 09, 2008 19.92 20.04 19.72 19.76 6,454,080 -0.01(-0.05%)
Sep 08, 2008 19.97 20.16 19.15 19.77 7,471,986 -0.58(-2.85%)
Sep 05, 2008 20.44 20.50 20.10 20.35 0 +0.06(+0.31%)
Sep 04, 2008 20.68 20.68 20.25 20.29 3,022,987 -0.48(-2.32%)
Sep 03, 2008 20.78 20.86 20.56 20.77 3,201,204 -0.36(-1.70%)
Sep 02, 2008 21.22 21.37 21.03 21.13 2,630,702 +0.02(+0.09%)
Aug 29, 2008 21.29 21.31 21.07 21.11 0 -0.05(-0.26%)
Aug 28, 2008 21.03 21.29 20.97 21.16 1,882,329 +0.22(+1.07%)
Aug 27, 2008 20.73 20.99 20.71 20.94 2,095,848 +0.04(+0.21%)
Aug 26, 2008 20.85 21.10 20.76 20.89 2,084,100 +0.28(+1.35%)
Aug 25, 2008 20.79 20.79 20.57 20.62 1,508,194 -0.23(-1.12%)
Aug 22, 2008 20.70 20.91 20.70 20.85 0 +0.09(+0.43%)
Aug 21, 2008 20.63 20.81 20.60 20.76 1,853,708 +0.08(+0.37%)
Aug 20, 2008 20.75 20.81 20.58 20.68 2,155,393 -0.26(-1.24%)
Aug 19, 2008 20.91 21.00 20.81 20.94 1,951,989 -0.16(-0.75%)
Aug 18, 2008 21.19 21.26 21.04 21.10 2,206,498 -0.26(-1.22%)
Aug 15, 2008 21.19 21.44 21.19 21.36 0 -0.11(-0.52%)
Aug 14, 2008 21.20 21.57 21.20 21.47 1,892,600 -0.01(-0.04%)
Aug 13, 2008 21.41 21.64 21.36 21.48 2,333,129 -0.12(-0.54%)
Aug 12, 2008 21.69 21.69 21.42 21.60 2,251,409 -0.21(-0.97%)
Aug 11, 2008 21.90 21.97 21.75 21.81 1,501,229 +0.04(+0.19%)
Aug 08, 2008 21.34 21.85 21.34 21.77 2,034,125 +0.15(+0.69%)
Aug 07, 2008 21.82 21.91 21.55 21.62 2,772,134 -0.41(-1.88%)
Aug 06, 2008 21.87 22.16 21.79 22.04 4,166,925 +0.19(+0.86%)
Aug 05, 2008 21.80 21.94 21.63 21.85 4,154,783 +0.52(+2.42%)
Aug 04, 2008 21.31 21.42 21.23 21.33 3,910,985 +0.50(+2.42%)
Aug 01, 2008 20.95 20.98 20.65 20.83 3,555,698 -0.10(-0.47%)
Jul 31, 2008 21.02 21.11 20.86 20.93 4,692,018 +0.01(+0.06%)
Jul 30, 2008 21.30 21.30 20.71 20.91 5,473,982 -0.15(-0.70%)
Jul 29, 2008 21.06 21.14 20.91 21.06 4,302,554 +0.48(+2.31%)
Jul 28, 2008 20.79 20.92 20.53 20.58 3,728,828 -0.56(-2.64%)
Jul 25, 2008 21.35 21.37 21.07 21.14 3,186,576 -0.17(-0.80%)
Jul 24, 2008 21.24 21.72 21.06 21.31 8,156,903 -0.56(-2.55%)
Jul 23, 2008 21.75 22.08 21.70 21.87 5,757,974 +0.05(+0.23%)
Jul 22, 2008 21.71 22.02 21.70 21.82 5,278,313 +0.07(+0.33%)
Jul 21, 2008 21.90 22.02 21.64 21.75 7,064,655 +0.27(+1.26%)
Jul 18, 2008 21.55 21.68 21.40 21.48 6,553,683 +0.37(+1.75%)
Jul 17, 2008 21.20 21.21 21.02 21.11 4,351,283 +0.15(+0.73%)
Jul 16, 2008 21.13 21.23 20.86 20.96 7,042,478 -0.28(-1.31%)
Jul 15, 2008 21.47 21.51 21.19 21.24 6,131,940 +0.21(+0.98%)
Jul 14, 2008 21.34 21.37 21.02 21.03 3,797,740 -0.33(-1.54%)
Jul 11, 2008 21.51 21.61 21.17 21.36 5,244,801 -0.40(-1.82%)
Jul 10, 2008 21.95 21.99 21.51 21.75 9,022,189 -0.07(-0.33%)
Jul 09, 2008 21.86 22.24 21.75 21.82 7,982,400 +0.36(+1.67%)
Jul 08, 2008 21.49 21.59 21.24 21.46 7,316,067 +0.87(+4.21%)
Jul 07, 2008 20.66 20.93 20.52 20.60 4,651,201 -0.42(-2.01%)
Jul 04, 2008 21.07 21.11 20.75 21.02 5,315,767 +0.00(+0.00%)
Jul 03, 2008 21.07 21.11 20.75 21.02 5,315,767 +0.71(+3.52%)
Jul 02, 2008 20.59 20.65 20.30 20.30 5,559,739 +0.56(+2.85%)
Jul 01, 2008 19.64 19.90 19.61 19.74 3,697,406 -0.13(-0.66%)
Jun 30, 2008 19.87 19.99 19.79 19.87 3,947,314 +0.11(+0.55%)
Jun 27, 2008 19.91 20.06 19.69 19.77 3,964,943 -0.14(-0.72%)
Jun 26, 2008 20.39 20.41 19.84 19.91 6,398,278 -0.04(-0.23%)
Jun 25, 2008 20.00 20.13 19.92 19.95 3,630,204 +0.10(+0.52%)
Jun 24, 2008 19.84 20.03 19.75 19.85 2,918,282 +0.12(+0.61%)
Jun 23, 2008 19.70 19.91 19.59 19.73 2,974,937 +0.26(+1.34%)
Jun 20, 2008 19.76 19.77 19.34 19.47 3,756,161 -0.14(-0.73%)
Jun 19, 2008 19.76 19.86 19.59 19.61 5,181,496 +0.31(+1.61%)
Jun 18, 2008 19.28 19.48 19.26 19.30 2,953,494 +0.37(+1.97%)
Jun 17, 2008 19.23 19.28 18.89 18.93 2,036,977 -0.33(-1.70%)
Jun 16, 2008 19.15 19.31 19.01 19.26 2,587,792 +0.36(+1.93%)
Jun 13, 2008 18.66 18.93 18.66 18.89 2,974,585 +0.20(+1.06%)
Jun 12, 2008 18.74 18.88 18.61 18.70 1,850,277 +0.09(+0.51%)
Jun 11, 2008 18.63 18.74 18.55 18.60 2,736,626 -0.15(-0.79%)
Jun 10, 2008 18.78 18.92 18.71 18.75 2,294,157 -0.31(-1.60%)
Jun 09, 2008 19.30 19.30 18.92 19.06 3,052,669 +0.03(+0.17%)
Jun 06, 2008 19.31 19.31 19.02 19.02 2,739,848 -0.40(-2.06%)
Jun 05, 2008 19.34 19.44 19.28 19.42 3,469,366 +0.13(+0.65%)
Jun 04, 2008 19.38 19.44 19.26 19.30 2,891,671 -0.35(-1.76%)
Jun 03, 2008 19.66 19.80 19.55 19.64 2,165,570 +0.03(+0.14%)
Jun 02, 2008 19.76 19.80 19.59 19.62 2,836,890 -0.40(-1.98%)
May 30, 2008 19.89 20.10 19.73 20.01 4,028,032 +0.25(+1.25%)
May 29, 2008 19.66 19.81 19.62 19.77 2,892,509 -0.02(-0.11%)
May 28, 2008 19.76 19.92 19.68 19.79 4,174,891 +0.06(+0.32%)
May 27, 2008 19.67 19.82 19.58 19.73 3,748,918 -0.27(-1.35%)
May 26, 2008 20.17 20.17 19.95 19.99 0 +0.00(+0.00%)
May 23, 2008 20.17 20.17 19.95 19.99 2,218,827 -0.16(-0.80%)
May 22, 2008 20.14 20.30 20.07 20.16 2,085,613 +0.13(+0.63%)
May 21, 2008 20.08 20.26 19.98 20.03 4,941,801 -0.33(-1.61%)
May 20, 2008 20.55 20.55 20.26 20.36 3,906,826 +0.17(+0.85%)
May 19, 2008 20.30 20.30 20.11 20.19 1,902,343 +0.21(+1.03%)
May 16, 2008 19.90 20.06 19.83 19.98 2,557,359 +0.21(+1.07%)
May 15, 2008 19.76 19.81 19.61 19.77 1,430,183 +0.17(+0.87%)
May 14, 2008 19.55 19.67 19.48 19.60 3,152,746 -0.04(-0.18%)
May 13, 2008 19.73 19.76 19.58 19.64 3,153,832 -0.20(-1.00%)
May 12, 2008 19.88 19.89 19.72 19.83 1,610,871 +0.10(+0.52%)
May 09, 2008 19.77 19.88 19.67 19.73 1,702,070 -0.22(-1.10%)
May 08, 2008 19.97 20.05 19.85 19.95 1,980,123 +0.31(+1.58%)
May 07, 2008 19.81 19.92 19.64 19.64 2,464,786 -0.47(-2.35%)
May 06, 2008 20.04 20.13 19.97 20.11 1,875,373 -0.06(-0.31%)
May 05, 2008 20.43 20.43 20.07 20.17 2,358,357 -0.21(-1.04%)
May 02, 2008 20.40 20.48 20.29 20.39 3,209,089 +0.20(+0.98%)
May 01, 2008 20.00 20.19 19.96 20.19 3,467,744 +0.36(+1.84%)
Apr 30, 2008 19.89 20.17 19.79 19.82 4,329,559 -0.14(-0.70%)
Apr 29, 2008 20.03 20.14 19.86 19.96 2,829,093 -0.18(-0.89%)
Apr 28, 2008 20.24 20.29 20.10 20.14 2,070,396 -0.13(-0.66%)
Apr 25, 2008 20.22 20.32 20.13 20.28 2,531,891 +0.45(+2.27%)
Apr 24, 2008 19.81 19.96 19.68 19.83 3,042,514 -0.19(-0.94%)
Apr 23, 2008 19.82 20.05 19.73 20.02 3,630,078 +0.36(+1.85%)
Apr 22, 2008 19.77 19.80 19.44 19.65 6,824,791 +0.15(+0.76%)
Apr 21, 2008 19.77 19.79 19.47 19.51 5,086,570 +0.04(+0.18%)
Apr 18, 2008 19.39 19.51 19.28 19.47 3,693,138 +0.30(+1.55%)
Apr 17, 2008 19.08 19.32 18.98 19.17 1,686,563 +0.02(+0.12%)
Apr 16, 2008 19.16 19.18 18.94 19.15 1,626,037 +0.18(+0.95%)
Apr 15, 2008 19.12 19.14 18.88 18.97 1,774,756 -0.06(-0.31%)
Apr 14, 2008 19.22 19.22 18.97 19.03 2,520,793 -0.09(-0.49%)
Apr 11, 2008 19.46 19.48 19.12 19.12 3,731,360 -0.58(-2.94%)
Apr 10, 2008 19.69 19.87 19.56 19.70 3,195,814 +0.19(+0.99%)
Apr 09, 2008 19.65 19.68 19.36 19.51 2,696,152 +0.08(+0.39%)
Apr 08, 2008 19.89 19.89 19.42 19.43 7,416,135 -0.80(-3.97%)
Apr 07, 2008 20.22 20.39 20.13 20.24 2,760,194 -0.13(-0.66%)
Apr 04, 2008 20.38 20.41 20.22 20.37 2,662,654 +0.27(+1.36%)
Apr 03, 2008 20.08 20.18 19.99 20.10 2,937,576 +0.09(+0.47%)
Apr 02, 2008 20.09 20.27 19.94 20.00 6,322,528 +0.14(+0.70%)
Apr 01, 2008 19.54 19.89 19.49 19.86 5,325,397 +0.80(+4.17%)
Mar 31, 2008 19.15 19.19 18.97 19.07 3,860,563 +0.07(+0.35%)
Mar 28, 2008 19.11 19.24 18.97 19.00 5,434,314 -0.13(-0.70%)
Mar 27, 2008 19.08 19.33 19.06 19.14 3,095,938 +0.27(+1.45%)
Mar 26, 2008 18.88 18.97 18.73 18.86 3,782,597 -0.49(-2.55%)
Mar 25, 2008 19.31 19.39 19.09 19.36 4,292,537 +0.42(+2.21%)
Mar 24, 2008 19.26 19.26 18.86 18.94 5,284,794 +0.07(+0.36%)
Mar 21, 2008 19.16 19.20 18.85 18.87 11,916,028 +0.00(+0.00%)
Mar 20, 2008 19.16 19.20 18.85 18.87 11,916,028 +0.20(+1.08%)
Mar 19, 2008 18.93 19.06 18.65 18.67 6,433,107 -0.35(-1.84%)
Mar 18, 2008 18.83 19.17 18.83 19.02 4,757,897 +0.58(+3.14%)
Mar 17, 2008 18.23 18.60 18.21 18.44 2,714,462 +0.08(+0.44%)
Mar 14, 2008 18.57 18.57 18.21 18.36 5,197,674 -0.27(-1.42%)
Mar 13, 2008 18.73 18.76 18.53 18.62 3,051,203 -0.31(-1.61%)
Mar 12, 2008 18.90 19.08 18.87 18.93 2,482,224 +0.12(+0.62%)
Mar 11, 2008 18.88 18.93 18.52 18.81 2,983,025 +0.22(+1.21%)
Mar 10, 2008 18.97 19.02 18.56 18.59 4,613,522 -0.47(-2.48%)
Mar 07, 2008 18.93 19.13 18.82 19.06 4,574,750 +0.13(+0.71%)
Mar 06, 2008 18.97 19.02 18.89 18.93 2,802,953 -0.13(-0.68%)
Mar 05, 2008 19.31 19.89 18.99 19.06 6,260,533 -0.57(-2.89%)
Mar 04, 2008 19.47 19.68 19.42 19.62 3,838,306 -0.38(-1.89%)
Mar 03, 2008 20.04 20.05 19.77 20.00 2,877,982 +0.27(+1.34%)
Feb 29, 2008 19.84 19.90 19.67 19.73 4,835,823 -0.51(-2.53%)
Feb 28, 2008 20.35 20.47 20.14 20.25 2,863,815 -0.19(-0.92%)
Feb 27, 2008 20.30 20.60 20.30 20.44 2,849,452 -0.17(-0.83%)
Feb 26, 2008 20.28 20.62 20.26 20.61 3,775,590 +0.40(+2.00%)
Feb 25, 2008 19.91 20.23 19.86 20.20 4,661,933 +0.39(+1.97%)
Feb 22, 2008 19.86 19.90 19.59 19.81 5,290,764 -0.19(-0.94%)
Feb 21, 2008 19.98 20.13 19.95 20.00 5,758,993 +0.09(+0.43%)
Feb 20, 2008 19.69 19.92 19.65 19.91 6,858,852 -0.20(-0.98%)
Feb 19, 2008 20.23 20.26 20.07 20.11 4,741,147 +0.25(+1.27%)
Feb 18, 2008 19.77 19.88 19.55 19.86 0 +0.00(+0.00%)
Feb 15, 2008 19.77 19.88 19.55 19.86 9,304,278 +0.39(+2.01%)
Feb 14, 2008 19.53 19.59 19.44 19.47 3,489,941 -0.15(-0.78%)
Feb 13, 2008 19.69 19.70 19.47 19.62 4,307,122 -0.19(-0.95%)
Feb 12, 2008 19.26 19.86 19.26 19.81 7,319,053 +0.53(+2.75%)
Feb 11, 2008 19.25 19.30 18.88 19.28 7,854,454 +0.33(+1.76%)
Feb 08, 2008 18.44 18.95 18.38 18.95 12,320,391 -0.10(-0.54%)
Feb 07, 2008 18.84 19.24 18.75 19.05 20,384,904 -1.57(-7.61%)
Feb 06, 2008 20.59 20.79 20.48 20.62 6,645,593 +0.12(+0.59%)
Feb 05, 2008 20.70 20.78 20.41 20.50 5,370,268 -0.57(-2.69%)
Feb 04, 2008 20.95 21.10 20.81 21.06 3,333,971 -0.06(-0.30%)
Feb 01, 2008 20.98 21.20 20.81 21.13 4,466,550 -0.17(-0.78%)
Jan 31, 2008 20.67 21.46 20.62 21.29 6,418,101 +0.27(+1.30%)
Jan 30, 2008 21.04 21.32 20.96 21.02 3,271,057 -0.35(-1.62%)
Jan 29, 2008 21.41 21.46 21.26 21.37 2,246,997 -0.03(-0.15%)
Jan 28, 2008 21.25 21.44 21.03 21.40 5,818,765 +0.31(+1.47%)
Jan 25, 2008 21.62 21.64 20.94 21.09 5,105,670 -0.46(-2.15%)
Jan 24, 2008 21.38 21.65 21.27 21.55 11,386,042 -0.18(-0.83%)
Jan 23, 2008 21.06 21.77 21.02 21.73 8,921,901 -0.22(-1.00%)
Jan 22, 2008 21.28 22.02 21.28 21.95 7,818,043 -0.71(-3.15%)
Jan 21, 2008 23.07 23.22 22.53 22.66 0 +0.00(+0.00%)
Jan 18, 2008 23.07 23.22 22.53 22.66 4,873,576 -0.12(-0.53%)
Jan 17, 2008 23.38 23.41 22.67 22.79 4,469,289 -0.41(-1.76%)
Jan 16, 2008 23.29 23.50 23.17 23.19 3,551,544 -0.30(-1.26%)
Jan 15, 2008 23.80 23.82 23.38 23.49 3,292,233 -0.22(-0.91%)
Jan 14, 2008 23.74 24.06 23.64 23.71 4,827,012 -0.18(-0.73%)
Jan 11, 2008 24.01 24.07 23.83 23.88 3,300,214 -0.46(-1.90%)
Jan 10, 2008 24.30 24.48 24.16 24.35 3,629,630 -0.09(-0.35%)
Jan 09, 2008 24.31 24.56 24.23 24.43 5,642,936 +0.41(+1.72%)
Jan 08, 2008 24.35 24.36 23.98 24.02 8,215,876 +0.31(+1.31%)
Jan 07, 2008 23.47 23.73 23.28 23.71 8,627,423 +1.11(+4.89%)
Jan 04, 2008 22.98 23.07 22.55 22.60 3,179,836 -0.22(-0.95%)
Jan 03, 2008 22.81 22.90 22.71 22.82 2,504,852 +0.27(+1.20%)
Jan 02, 2008 22.67 22.82 22.40 22.55 3,430,914 -0.10(-0.44%)
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.