Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

477.46 +3.58 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 44.15 44.46 43.66 43.97 235,741 -0.18(-0.41%)
Nov 29, 2006 43.96 44.36 43.84 44.15 308,027 +0.31(+0.70%)
Nov 28, 2006 43.70 43.93 43.19 43.84 383,200 +0.10(+0.23%)
Nov 27, 2006 44.44 44.48 43.73 43.74 316,206 -0.84(-1.88%)
Nov 24, 2006 44.26 44.63 44.18 44.58 31,752 +0.16(+0.36%)
Nov 22, 2006 44.07 44.57 43.82 44.42 169,349 +0.37(+0.85%)
Nov 21, 2006 43.44 44.30 43.42 44.05 228,404 +0.42(+0.97%)
Nov 20, 2006 43.86 43.86 43.38 43.62 185,827 -0.40(-0.91%)
Nov 17, 2006 44.48 44.48 43.92 44.02 149,623 -0.47(-1.05%)
Nov 16, 2006 44.31 44.72 44.19 44.49 192,562 +0.31(+0.70%)
Nov 15, 2006 43.56 44.40 43.38 44.18 207,356 +0.54(+1.24%)
Nov 14, 2006 43.22 43.66 42.82 43.64 199,658 +0.42(+0.96%)
Nov 13, 2006 43.24 43.41 43.03 43.23 187,150 -0.12(-0.27%)
Nov 10, 2006 43.09 43.62 43.03 43.34 330,760 +0.21(+0.48%)
Nov 09, 2006 43.60 43.60 43.03 43.13 189,074 -0.58(-1.33%)
Nov 08, 2006 43.16 43.72 43.07 43.72 134,228 +0.39(+0.90%)
Nov 07, 2006 43.65 43.85 43.28 43.33 133,266 -0.24(-0.55%)
Nov 06, 2006 42.59 43.63 42.53 43.57 230,930 +1.05(+2.46%)
Nov 03, 2006 42.73 42.83 42.15 42.52 225,518 -0.12(-0.29%)
Nov 02, 2006 41.93 42.77 41.86 42.64 298,766 +0.65(+1.54%)
Nov 01, 2006 42.53 42.65 41.95 41.99 263,645 -0.32(-0.77%)
Oct 31, 2006 42.88 42.96 42.17 42.32 198,456 -0.55(-1.28%)
Oct 30, 2006 42.98 43.28 42.65 42.87 271,343 -0.12(-0.27%)
Oct 27, 2006 43.23 43.59 42.95 42.98 230,569 -0.45(-1.03%)
Oct 26, 2006 42.98 43.50 42.78 43.43 258,113 +0.57(+1.32%)
Oct 25, 2006 42.40 43.00 42.38 42.87 288,182 +0.46(+1.08%)
Oct 24, 2006 42.02 42.55 41.91 42.41 256,188 +0.31(+0.73%)
Oct 23, 2006 41.55 42.11 41.55 42.10 187,029 +0.39(+0.94%)
Oct 20, 2006 42.07 42.07 41.33 41.71 303,457 -0.41(-0.97%)
Oct 19, 2006 42.32 42.60 42.02 42.12 194,968 -0.31(-0.73%)
Oct 18, 2006 42.49 43.03 42.16 42.43 289,024 -0.07(-0.16%)
Oct 17, 2006 42.27 42.56 41.70 42.49 341,464 +0.10(+0.24%)
Oct 16, 2006 42.26 42.82 42.25 42.39 121,118 +0.14(+0.33%)
Oct 13, 2006 42.57 42.57 42.09 42.25 262,683 -0.35(-0.82%)
Oct 12, 2006 41.96 42.71 41.96 42.60 383,561 +0.76(+1.81%)
Oct 11, 2006 42.19 42.29 41.59 41.85 222,751 -0.47(-1.10%)
Oct 10, 2006 42.36 42.49 41.99 42.31 288,061 -0.11(-0.25%)
Oct 09, 2006 41.51 42.54 41.25 42.42 330,760 +0.90(+2.16%)
Oct 06, 2006 41.85 41.85 41.28 41.52 196,531 -0.42(-1.01%)
Oct 05, 2006 41.36 42.02 41.34 41.95 453,562 +0.42(+1.02%)
Oct 04, 2006 40.37 41.57 40.02 41.52 450,916 +1.04(+2.57%)
Oct 03, 2006 40.61 40.68 40.20 40.48 291,189 -0.03(-0.08%)
Oct 02, 2006 40.47 40.91 40.35 40.52 231,291 +0.13(+0.33%)
Sep 29, 2006 41.09 41.20 40.27 40.38 302,615 -0.71(-1.72%)
Sep 28, 2006 41.08 41.20 40.66 41.09 344,712 -0.05(-0.12%)
Sep 27, 2006 40.53 41.31 40.53 41.14 368,526 +0.25(+0.61%)
Sep 26, 2006 40.53 40.99 39.97 40.89 544,731 +0.19(+0.47%)
Sep 25, 2006 39.99 40.76 39.99 40.70 445,022 +0.54(+1.35%)
Sep 22, 2006 39.90 40.30 39.78 40.16 372,375 +0.11(+0.27%)
Sep 21, 2006 40.51 40.52 39.76 40.05 376,465 -0.34(-0.84%)
Sep 20, 2006 40.32 40.81 40.03 40.39 631,330 +0.40(+1.00%)
Sep 19, 2006 40.37 41.24 39.91 39.99 2,288,017 +2.04(+5.37%)
Sep 18, 2006 38.89 39.37 37.71 37.95 486,638 -1.30(-3.30%)
Sep 15, 2006 39.44 39.44 38.91 39.25 452,479 -0.30(-0.76%)
Sep 14, 2006 39.33 39.58 38.95 39.55 379,712 +0.22(+0.55%)
Sep 13, 2006 38.53 39.54 38.16 39.33 376,344 +0.89(+2.31%)
Sep 12, 2006 37.78 38.64 37.51 38.44 291,790 +0.67(+1.76%)
Sep 11, 2006 36.33 37.92 36.33 37.78 392,341 +1.41(+3.89%)
Sep 08, 2006 36.77 36.77 35.88 36.37 214,452 +0.32(+0.90%)
Sep 07, 2006 36.03 36.63 35.92 36.04 258,955 +0.02(+0.07%)
Sep 06, 2006 36.61 36.66 36.02 36.02 140,001 -0.76(-2.08%)
Sep 05, 2006 37.27 37.27 36.75 36.78 226,480 -0.32(-0.87%)
Sep 01, 2006 36.79 37.17 36.74 37.11 157,802 +0.44(+1.20%)
Aug 31, 2006 36.57 36.94 36.51 36.67 230,930 +0.10(+0.27%)
Aug 30, 2006 36.51 36.71 36.21 36.57 321,739 +0.06(+0.16%)
Aug 29, 2006 36.19 36.70 36.03 36.51 204,349 +0.14(+0.39%)
Aug 28, 2006 35.88 36.71 35.88 36.37 194,486 +0.34(+0.95%)
Aug 25, 2006 36.00 36.13 35.75 36.03 101,994 -0.04(-0.12%)
Aug 24, 2006 36.17 36.17 35.81 36.07 140,723 -0.03(-0.07%)
Aug 23, 2006 36.37 36.58 36.01 36.09 158,885 -0.16(-0.44%)
Aug 22, 2006 36.85 37.13 36.21 36.25 259,917 -0.50(-1.36%)
Aug 21, 2006 37.26 37.26 36.63 36.75 91,650 -0.59(-1.58%)
Aug 18, 2006 37.33 37.34 36.93 37.34 98,025 -0.08(-0.22%)
Aug 17, 2006 37.61 38.15 37.20 37.42 338,217 -0.16(-0.42%)
Aug 16, 2006 37.14 37.62 36.91 37.58 172,356 +0.71(+1.92%)
Aug 15, 2006 36.48 37.01 36.37 36.87 168,868 +0.80(+2.21%)
Aug 14, 2006 35.52 36.58 35.46 36.08 162,132 +0.56(+1.57%)
Aug 11, 2006 35.67 35.68 35.18 35.52 233,937 -0.31(-0.86%)
Aug 10, 2006 35.53 36.04 35.16 35.83 270,862 +0.20(+0.56%)
Aug 09, 2006 36.34 36.42 35.58 35.63 163,094 -0.55(-1.52%)
Aug 08, 2006 36.17 36.43 36.04 36.17 188,713 +0.06(+0.16%)
Aug 07, 2006 36.56 36.60 35.95 36.12 243,800 -0.48(-1.32%)
Aug 04, 2006 36.67 36.91 36.34 36.60 297,202 +0.12(+0.32%)
Aug 03, 2006 36.42 36.67 36.42 36.48 277,718 -0.06(-0.16%)
Aug 02, 2006 36.42 36.99 36.42 36.54 430,830 +0.40(+1.10%)
Aug 01, 2006 36.42 36.48 36.06 36.14 156,239 -0.36(-0.98%)
Jul 31, 2006 36.67 36.91 36.40 36.50 193,765 -0.19(-0.52%)
Jul 28, 2006 35.77 36.75 35.77 36.69 283,371 +1.01(+2.82%)
Jul 27, 2006 36.21 36.50 35.63 35.68 297,563 -0.48(-1.33%)
Jul 26, 2006 36.75 36.89 36.13 36.17 477,376 -0.74(-2.01%)
Jul 25, 2006 36.84 37.12 36.54 36.91 344,952 +0.07(+0.20%)
Jul 24, 2006 36.26 36.87 36.26 36.83 320,777 +0.57(+1.58%)
Jul 21, 2006 35.95 36.58 35.94 36.26 418,922 +0.42(+1.16%)
Jul 20, 2006 36.17 36.22 35.82 35.84 308,027 -0.41(-1.12%)
Jul 19, 2006 35.50 36.39 35.50 36.25 464,507 +0.82(+2.32%)
Jul 18, 2006 35.67 35.83 35.21 35.43 731,160 -0.18(-0.51%)
Jul 17, 2006 36.67 37.02 35.58 35.61 798,635 -1.84(-4.91%)
Jul 14, 2006 37.64 37.77 37.21 37.45 431,190 -0.32(-0.84%)
Jul 13, 2006 37.87 38.04 37.61 37.76 492,892 -0.27(-0.72%)
Jul 12, 2006 38.25 38.54 38.02 38.04 396,671 -0.30(-0.78%)
Jul 11, 2006 38.17 38.64 37.63 38.34 314,883 +0.17(+0.44%)
Jul 10, 2006 38.45 38.89 38.14 38.17 214,091 -0.16(-0.41%)
Jul 07, 2006 38.95 38.95 38.29 38.33 333,406 -0.76(-1.96%)
Jul 06, 2006 39.49 39.60 38.77 39.09 423,252 -0.09(-0.23%)
Jul 05, 2006 39.33 39.33 38.59 39.18 516,466 -0.06(-0.15%)
Jul 03, 2006 39.06 39.33 38.91 39.24 392,822 -0.08(-0.21%)
Jun 30, 2006 37.54 39.33 37.41 39.33 2,700,445 +1.96(+5.25%)
Jun 29, 2006 37.29 37.37 36.58 37.36 656,227 +0.28(+0.76%)
Jun 28, 2006 37.23 37.26 36.83 37.08 382,358 -0.12(-0.31%)
Jun 27, 2006 37.58 37.75 37.13 37.20 973,757 -1.26(-3.26%)
Jun 26, 2006 38.56 38.82 38.19 38.45 264,968 -0.03(-0.09%)
Jun 23, 2006 37.69 38.90 37.33 38.49 411,224 +0.80(+2.12%)
Jun 22, 2006 38.33 38.33 37.28 37.69 614,251 -0.70(-1.82%)
Jun 21, 2006 38.39 38.66 38.00 38.39 390,056 -0.01(-0.02%)
Jun 20, 2006 38.25 39.70 37.57 38.39 1,634,796 +2.80(+7.87%)
Jun 19, 2006 35.54 36.04 35.20 35.59 289,866 +0.10(+0.28%)
Jun 16, 2006 35.88 35.99 35.34 35.49 690,987 -0.48(-1.34%)
Jun 15, 2006 35.15 36.24 34.95 35.98 363,595 +0.98(+2.80%)
Jun 14, 2006 34.51 35.09 34.48 34.99 233,576 +0.33(+0.96%)
Jun 13, 2006 35.13 35.78 34.25 34.66 461,259 -0.62(-1.77%)
Jun 12, 2006 36.17 36.17 35.29 35.29 301,412 -0.88(-2.44%)
Jun 09, 2006 35.94 36.72 35.86 36.17 264,006 -0.19(-0.53%)
Jun 08, 2006 36.61 36.67 35.42 36.36 539,199 -0.83(-2.24%)
Jun 07, 2006 36.70 37.84 36.37 37.19 302,254 +0.43(+1.18%)
Jun 06, 2006 37.36 37.37 36.42 36.76 309,711 -0.60(-1.60%)
Jun 05, 2006 38.33 38.66 37.31 37.36 290,948 -1.02(-2.66%)
Jun 02, 2006 38.34 38.94 37.92 38.38 319,333 +0.29(+0.76%)
Jun 01, 2006 37.37 38.09 37.37 38.09 433,836 +0.75(+2.00%)
May 31, 2006 37.97 38.19 37.13 37.34 395,949 -0.43(-1.14%)
May 30, 2006 38.99 39.02 37.66 37.77 422,049 -1.12(-2.89%)
May 26, 2006 38.00 39.18 37.91 38.89 665,729 +1.45(+3.89%)
May 25, 2006 36.83 37.48 36.72 37.44 210,122 +0.91(+2.48%)
May 24, 2006 36.83 37.11 35.68 36.53 348,320 -0.20(-0.54%)
May 23, 2006 36.79 37.47 36.73 36.73 279,642 +0.15(+0.41%)
May 22, 2006 36.46 37.11 36.42 36.58 579,251 +0.02(+0.05%)
May 19, 2006 36.62 37.00 36.22 36.57 527,532 -0.21(-0.57%)
May 18, 2006 37.82 37.82 36.77 36.77 521,037 -1.00(-2.64%)
May 17, 2006 38.35 39.43 37.74 37.77 697,001 -0.67(-1.73%)
May 16, 2006 36.96 38.99 36.96 38.44 1,117,006 +3.03(+8.55%)
May 15, 2006 34.96 35.58 34.70 35.41 245,484 +0.41(+1.16%)
May 12, 2006 35.98 36.03 34.75 35.00 422,651 -1.14(-3.15%)
May 11, 2006 37.15 37.18 36.13 36.14 321,137 -1.11(-2.97%)
May 10, 2006 36.81 37.51 36.65 37.25 252,339 +0.36(+0.97%)
May 09, 2006 36.75 37.03 36.62 36.89 137,475 +0.07(+0.20%)
May 08, 2006 36.92 36.93 36.64 36.82 177,287 -0.32(-0.85%)
May 05, 2006 36.75 37.32 36.69 37.13 264,848 +0.55(+1.50%)
May 04, 2006 36.83 36.92 36.57 36.58 151,909 -0.12(-0.34%)
May 03, 2006 36.86 37.08 36.58 36.71 267,013 -0.03(-0.07%)
May 02, 2006 36.09 36.94 35.79 36.73 225,638 +0.71(+1.96%)
May 01, 2006 36.78 37.13 35.78 36.03 387,650 -0.67(-1.83%)
Apr 28, 2006 37.51 37.53 36.60 36.70 178,610 -0.94(-2.50%)
Apr 27, 2006 37.25 37.87 36.92 37.64 209,641 +0.28(+0.76%)
Apr 26, 2006 36.91 37.65 36.86 37.36 191,359 +0.48(+1.31%)
Apr 25, 2006 37.00 37.03 36.60 36.87 202,184 -0.12(-0.34%)
Apr 24, 2006 37.46 37.49 36.97 37.00 254,985 -0.57(-1.53%)
Apr 21, 2006 37.72 38.19 37.47 37.57 375,262 +0.19(+0.51%)
Apr 20, 2006 36.71 37.42 36.63 37.38 262,924 +0.69(+1.88%)
Apr 19, 2006 36.47 36.90 36.08 36.69 201,102 +0.16(+0.43%)
Apr 18, 2006 35.50 36.62 35.49 36.53 280,003 +1.03(+2.90%)
Apr 17, 2006 35.92 36.27 35.30 35.50 232,253 -0.42(-1.16%)
Apr 13, 2006 35.99 36.17 35.59 35.92 104,881 -0.07(-0.21%)
Apr 12, 2006 35.63 36.03 35.58 35.99 127,853 +0.38(+1.07%)
Apr 11, 2006 36.33 36.37 35.44 35.61 234,178 -0.67(-1.86%)
Apr 10, 2006 36.13 36.46 35.97 36.28 171,514 +0.22(+0.62%)
Apr 07, 2006 36.42 36.99 35.96 36.06 256,669 -0.18(-0.50%)
Apr 06, 2006 36.17 36.50 35.87 36.24 288,302 -0.40(-1.09%)
Apr 05, 2006 36.17 36.84 35.75 36.64 232,253 +0.22(+0.62%)
Apr 04, 2006 36.37 36.57 36.03 36.42 221,909 +0.24(+0.67%)
Apr 03, 2006 36.75 37.09 35.95 36.17 354,213 -0.70(-1.89%)
Mar 31, 2006 36.39 36.87 36.26 36.87 184,503 +0.42(+1.16%)
Mar 30, 2006 36.68 37.04 36.10 36.45 184,383 -0.27(-0.75%)
Mar 29, 2006 36.29 36.96 36.26 36.72 346,636 +0.50(+1.38%)
Mar 28, 2006 36.26 36.62 35.69 36.22 253,783 -0.16(-0.43%)
Mar 27, 2006 36.19 36.68 35.81 36.38 539,800 +0.06(+0.16%)
Mar 24, 2006 35.88 36.37 35.88 36.32 462,222 +0.13(+0.37%)
Mar 23, 2006 35.75 36.33 35.50 36.19 372,977 +0.27(+0.76%)
Mar 22, 2006 36.03 36.28 35.42 35.92 408,338 -0.09(-0.25%)
Mar 21, 2006 34.67 36.40 34.42 36.01 1,398,694 +2.14(+6.31%)
Mar 20, 2006 34.21 34.67 33.59 33.87 423,613 -0.22(-0.63%)
Mar 17, 2006 33.91 34.21 33.57 34.09 479,782 +0.33(+0.99%)
Mar 16, 2006 33.94 34.09 33.59 33.76 208,799 -0.05(-0.15%)
Mar 15, 2006 33.68 33.81 33.26 33.81 220,586 +0.12(+0.37%)
Mar 14, 2006 33.29 33.74 33.06 33.68 200,741 +0.50(+1.50%)
Mar 13, 2006 33.26 33.65 33.05 33.18 168,386 -0.05(-0.15%)
Mar 10, 2006 32.51 33.31 32.51 33.23 143,610 +0.71(+2.20%)
Mar 09, 2006 32.52 32.75 32.22 32.52 97,303 -0.04(-0.13%)
Mar 08, 2006 32.76 32.88 32.31 32.56 149,142 -0.22(-0.68%)
Mar 07, 2006 32.84 32.84 32.53 32.78 122,441 -0.22(-0.66%)
Mar 06, 2006 32.23 33.18 32.23 33.00 168,627 -0.02(-0.08%)
Mar 03, 2006 33.01 33.32 32.76 33.02 162,132 -0.12(-0.35%)
Mar 02, 2006 33.34 33.36 32.83 33.14 154,675 -0.19(-0.57%)
Mar 01, 2006 32.67 33.41 32.61 33.33 153,953 +0.78(+2.40%)
Feb 28, 2006 33.24 33.22 32.51 32.55 320,897 -0.69(-2.08%)
Feb 27, 2006 33.11 33.76 33.01 33.24 336,894 +0.14(+0.43%)
Feb 24, 2006 32.78 33.40 32.59 33.10 271,584 +0.11(+0.33%)
Feb 23, 2006 32.63 33.22 32.56 32.99 309,230 +0.33(+1.02%)
Feb 22, 2006 32.25 32.82 32.25 32.66 338,698 +0.41(+1.26%)
Feb 21, 2006 32.47 32.82 31.78 32.25 330,158 -0.17(-0.54%)
Feb 17, 2006 32.13 32.51 31.96 32.43 229,848 +0.35(+1.09%)
Feb 16, 2006 31.72 32.20 31.66 32.08 255,707 +0.37(+1.15%)
Feb 15, 2006 31.69 31.93 31.51 31.71 155,397 +0.00(+0.00%)
Feb 14, 2006 31.30 31.84 31.27 31.71 170,792 +0.28(+0.90%)
Feb 13, 2006 31.68 31.91 31.20 31.43 152,269 -0.29(-0.92%)
Feb 10, 2006 31.64 31.91 31.09 31.72 277,838 +0.06(+0.18%)
Feb 09, 2006 31.72 32.23 31.64 31.66 348,079 -0.06(-0.18%)
Feb 08, 2006 31.93 31.93 31.60 31.72 450,795 -0.27(-0.86%)
Feb 07, 2006 32.22 32.29 31.84 31.99 189,194 -0.33(-1.03%)
Feb 06, 2006 32.70 32.70 31.76 32.33 207,236 -0.47(-1.45%)
Feb 03, 2006 32.91 33.04 32.58 32.80 241,033 -0.19(-0.58%)
Feb 02, 2006 33.25 33.25 32.76 32.99 202,785 -0.28(-0.85%)
Feb 01, 2006 32.99 33.37 32.86 33.27 184,624 +0.12(+0.35%)
Jan 31, 2006 32.94 33.27 32.83 33.16 221,308 +0.17(+0.53%)
Jan 30, 2006 33.09 33.48 32.72 32.98 248,972 -0.38(-1.15%)
Jan 27, 2006 33.09 33.46 32.93 33.36 351,086 +0.30(+0.91%)
Jan 26, 2006 32.80 33.25 32.72 33.07 276,876 +0.33(+1.02%)
Jan 25, 2006 33.14 33.19 32.43 32.73 260,398 -0.43(-1.30%)
Jan 24, 2006 32.22 33.26 32.21 33.17 341,945 +1.18(+3.69%)
Jan 23, 2006 32.23 32.36 31.79 31.98 374,540 -0.27(-0.82%)
Jan 20, 2006 33.26 33.26 32.17 32.25 297,443 -0.88(-2.66%)
Jan 19, 2006 32.99 33.17 32.82 33.13 171,754 +0.16(+0.48%)
Jan 18, 2006 33.02 33.25 32.73 32.97 258,113 -0.26(-0.78%)
Jan 17, 2006 33.45 33.45 32.86 33.23 239,470 -0.42(-1.26%)
Jan 13, 2006 33.63 33.94 33.36 33.66 270,501 -0.10(-0.30%)
Jan 12, 2006 33.94 34.07 33.67 33.76 224,676 -0.24(-0.71%)
Jan 11, 2006 34.01 34.17 33.80 34.00 450,074 -0.02(-0.05%)
Jan 10, 2006 33.34 34.11 33.18 34.01 617,017 +0.51(+1.51%)
Jan 09, 2006 33.66 33.91 33.39 33.51 401,362 -0.07(-0.20%)
Jan 06, 2006 33.30 34.09 33.22 33.57 947,176 +0.48(+1.46%)
Jan 05, 2006 33.67 33.76 33.02 33.09 1,912,635 -1.65(-4.76%)
Jan 04, 2006 34.09 34.79 34.05 34.74 350,244 +0.79(+2.33%)
Jan 03, 2006 34.17 34.25 33.05 33.96 385,606 -0.27(-0.78%)
Dec 30, 2005 33.92 34.35 33.56 34.22 242,717 +0.19(+0.56%)
Dec 29, 2005 34.34 34.65 33.99 34.03 163,696 -0.29(-0.85%)
Dec 28, 2005 34.11 34.44 34.04 34.32 174,641 +0.07(+0.19%)
Dec 27, 2005 34.64 35.15 34.13 34.25 321,378 -0.36(-1.03%)
Dec 23, 2005 34.55 34.70 33.91 34.61 237,545 -0.11(-0.31%)
Dec 22, 2005 35.09 35.17 34.13 34.72 309,952 -0.23(-0.67%)
Dec 21, 2005 34.13 35.05 34.10 34.95 355,416 +0.84(+2.46%)
Dec 20, 2005 34.30 34.87 33.40 34.11 715,885 +0.55(+1.63%)
Dec 19, 2005 33.92 34.07 33.40 33.56 315,003 -0.11(-0.32%)
Dec 16, 2005 32.84 33.72 32.77 33.67 607,756 +0.83(+2.53%)
Dec 15, 2005 32.84 32.97 32.43 32.84 393,544 +0.19(+0.59%)
Dec 14, 2005 31.98 32.98 31.98 32.65 382,719 +0.92(+2.91%)
Dec 13, 2005 31.98 32.55 31.67 31.73 419,764 -0.20(-0.63%)
Dec 12, 2005 32.58 32.82 31.69 31.93 219,624 -0.45(-1.39%)
Dec 09, 2005 32.09 32.66 31.81 32.38 237,666 +0.28(+0.88%)
Dec 08, 2005 31.82 32.54 31.64 32.09 193,644 +0.19(+0.60%)
Dec 07, 2005 32.51 32.63 31.73 31.90 196,411 -0.31(-0.96%)
Dec 06, 2005 32.29 32.66 32.13 32.21 122,441 -0.11(-0.33%)
Dec 05, 2005 32.13 32.47 32.01 32.32 186,187 +0.28(+0.88%)
Dec 02, 2005 32.67 32.67 31.88 32.03 302,976 -0.72(-2.18%)
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.