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

Bridgestone Corp ADR (OP: BRDCY )

22.10 +0.13 (+0.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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, 2011 45.47 46.42 45.47 46.42 26,259 +1.93(+4.34%)
Nov 29, 2011 44.68 44.75 44.49 44.49 16,467 -0.14(-0.31%)
Nov 28, 2011 44.66 44.85 44.53 44.63 9,901 +1.13(+2.60%)
Nov 25, 2011 43.45 43.87 43.45 43.50 2,282 +0.30(+0.69%)
Nov 23, 2011 43.90 43.90 43.20 43.20 16,393 -1.10(-2.48%)
Nov 22, 2011 44.25 44.44 43.95 44.30 21,945 +1.26(+2.93%)
Nov 21, 2011 43.65 43.65 42.81 43.04 163,286 -1.01(-2.29%)
Nov 18, 2011 44.28 44.60 44.05 44.05 42,459 -0.51(-1.14%)
Nov 17, 2011 44.75 44.85 44.24 44.56 3,809 -0.31(-0.69%)
Nov 16, 2011 45.05 45.20 44.65 44.87 12,413 -0.95(-2.07%)
Nov 15, 2011 45.81 46.02 45.51 45.82 4,935 -0.10(-0.22%)
Nov 14, 2011 46.55 46.55 45.85 45.92 34,146 -0.12(-0.26%)
Nov 11, 2011 46.08 46.25 45.89 46.04 23,999 +1.74(+3.93%)
Nov 10, 2011 44.25 44.55 44.15 44.30 3,124 -1.34(-2.94%)
Nov 09, 2011 46.29 46.30 45.26 45.64 6,042 -3.11(-6.38%)
Nov 08, 2011 48.30 48.75 47.39 48.75 9,439 +0.76(+1.58%)
Nov 07, 2011 47.50 47.99 47.50 47.99 1,969 +0.64(+1.35%)
Nov 04, 2011 47.50 47.50 47.03 47.35 5,047 +0.85(+1.83%)
Nov 03, 2011 46.58 46.90 46.35 46.50 3,029 +0.61(+1.33%)
Nov 02, 2011 46.05 46.25 45.89 45.89 2,407 +0.69(+1.53%)
Nov 01, 2011 45.10 45.94 45.10 45.20 3,868 -2.27(-4.78%)
Oct 31, 2011 47.00 47.61 46.88 47.47 1,509 -1.28(-2.63%)
Oct 28, 2011 48.86 49.25 48.50 48.75 6,668 +0.10(+0.21%)
Oct 27, 2011 48.25 48.93 48.25 48.65 8,160 +1.95(+4.18%)
Oct 26, 2011 46.55 46.70 46.20 46.70 3,667 +0.87(+1.90%)
Oct 25, 2011 46.39 46.70 45.83 45.83 3,406 -0.47(-1.02%)
Oct 24, 2011 46.14 46.54 46.14 46.30 3,012 +1.85(+4.16%)
Oct 21, 2011 44.85 44.85 44.16 44.45 34,575 -0.67(-1.48%)
Oct 20, 2011 45.35 45.42 44.85 45.12 3,170 -0.08(-0.18%)
Oct 19, 2011 45.80 45.80 45.10 45.20 3,556 -1.20(-2.59%)
Oct 18, 2011 45.72 46.47 45.55 46.40 6,217 +0.73(+1.60%)
Oct 17, 2011 46.23 46.23 45.66 45.67 5,441 +0.02(+0.04%)
Oct 14, 2011 45.85 46.05 45.50 45.65 9,335 -0.33(-0.72%)
Oct 13, 2011 45.93 46.33 45.70 45.98 7,490 +0.03(+0.07%)
Oct 12, 2011 45.95 46.41 45.90 45.95 3,118 +0.45(+0.99%)
Oct 11, 2011 45.45 45.85 45.45 45.50 3,387 -0.35(-0.76%)
Oct 10, 2011 45.32 45.95 45.32 45.85 5,817 +0.76(+1.69%)
Oct 07, 2011 45.15 45.15 44.66 45.09 187,101 -0.39(-0.86%)
Oct 06, 2011 44.35 45.50 43.79 45.48 80,456 +1.69(+3.86%)
Oct 05, 2011 43.30 44.15 43.30 43.79 6,368 +0.19(+0.44%)
Oct 04, 2011 43.45 43.65 42.90 43.60 5,434 -0.85(-1.91%)
Oct 03, 2011 45.22 45.22 44.25 44.45 4,104 -0.80(-1.77%)
Sep 30, 2011 45.85 45.85 45.25 45.25 3,470 -0.84(-1.82%)
Sep 29, 2011 46.36 46.85 46.09 46.09 1,634 +0.57(+1.25%)
Sep 28, 2011 46.14 46.14 45.47 45.52 9,208 +0.27(+0.60%)
Sep 27, 2011 45.10 45.65 44.74 45.25 24,179 +2.05(+4.75%)
Sep 26, 2011 42.50 43.20 42.41 43.20 3,705 -0.20(-0.46%)
Sep 23, 2011 43.34 43.93 43.34 43.40 5,443 +0.17(+0.39%)
Sep 22, 2011 43.25 43.55 42.85 43.23 6,707 -0.49(-1.12%)
Sep 21, 2011 44.71 44.71 43.72 43.72 830 -1.49(-3.30%)
Sep 20, 2011 45.55 45.75 45.21 45.21 1,673 +0.31(+0.69%)
Sep 19, 2011 44.50 45.09 44.50 44.90 4,525 -0.50(-1.10%)
Sep 16, 2011 45.49 45.79 45.40 45.40 1,902 +0.27(+0.60%)
Sep 15, 2011 44.92 45.25 44.92 45.13 1,683 +0.33(+0.74%)
Sep 14, 2011 44.10 44.80 43.65 44.80 17,856 +1.45(+3.34%)
Sep 13, 2011 43.15 43.55 43.15 43.35 1,370 +0.35(+0.81%)
Sep 12, 2011 42.71 43.00 42.33 43.00 11,284 -0.07(-0.16%)
Sep 09, 2011 43.87 43.87 43.04 43.07 4,965 -0.61(-1.40%)
Sep 08, 2011 43.73 43.90 43.68 43.68 4,722 +0.73(+1.70%)
Sep 07, 2011 42.70 43.70 42.70 42.95 15,439 +1.50(+3.62%)
Sep 06, 2011 40.85 41.64 40.85 41.45 4,419 -2.11(-4.84%)
Sep 02, 2011 43.80 43.80 43.56 43.56 6,044 -0.70(-1.58%)
Sep 01, 2011 44.48 44.81 44.26 44.26 3,718 -0.39(-0.87%)
Aug 31, 2011 44.55 44.70 44.08 44.65 4,878 +0.89(+2.03%)
Aug 30, 2011 43.70 44.05 43.66 43.76 12,279 +0.26(+0.60%)
Aug 29, 2011 43.33 44.00 43.25 43.50 6,350 -0.15(-0.34%)
Aug 26, 2011 43.56 43.90 43.56 43.65 3,563 +1.94(+4.65%)
Aug 25, 2011 42.66 42.66 41.69 41.71 3,383 -0.94(-2.20%)
Aug 24, 2011 42.01 42.65 42.01 42.65 4,638 +0.05(+0.12%)
Aug 23, 2011 42.28 42.83 42.28 42.60 5,820 +1.25(+3.02%)
Aug 22, 2011 41.86 41.86 41.35 41.35 2,035 -0.85(-2.01%)
Aug 19, 2011 42.89 42.89 42.20 42.20 1,606 -0.75(-1.75%)
Aug 18, 2011 43.33 44.05 42.95 42.95 3,294 -1.68(-3.76%)
Aug 17, 2011 44.72 45.10 44.63 44.63 4,950 +0.01(+0.02%)
Aug 16, 2011 44.00 44.77 44.00 44.62 6,554 +0.45(+1.02%)
Aug 15, 2011 43.75 44.17 43.65 44.17 8,029 +1.59(+3.73%)
Aug 12, 2011 43.15 43.15 42.52 42.58 2,635 -2.02(-4.53%)
Aug 11, 2011 44.35 44.60 43.95 44.60 2,691 +0.96(+2.20%)
Aug 10, 2011 43.91 44.63 43.50 43.64 4,489 -1.51(-3.34%)
Aug 09, 2011 44.80 45.15 44.16 45.15 4,693 +1.09(+2.47%)
Aug 08, 2011 45.65 46.12 43.82 44.06 3,545 -1.15(-2.54%)
Aug 05, 2011 44.64 45.21 43.84 45.21 3,043 -0.18(-0.40%)
Aug 04, 2011 46.50 46.50 45.39 45.39 4,767 -3.23(-6.64%)
Aug 03, 2011 48.45 48.65 48.05 48.62 2,845 +0.67(+1.40%)
Aug 02, 2011 48.55 48.60 47.95 47.95 4,930 -1.19(-2.42%)
Aug 01, 2011 49.72 49.72 48.80 49.14 7,267 -0.36(-0.73%)
Jul 29, 2011 49.33 49.83 49.05 49.50 13,190 -0.11(-0.22%)
Jul 28, 2011 49.64 50.04 49.55 49.61 6,799 +0.85(+1.74%)
Jul 27, 2011 49.61 49.61 48.76 48.76 5,318 -1.04(-2.09%)
Jul 26, 2011 49.90 50.15 49.80 49.80 6,455 -0.34(-0.68%)
Jul 25, 2011 50.07 50.42 50.06 50.14 3,472 -0.35(-0.69%)
Jul 22, 2011 50.49 50.50 50.49 50.49 1,153 +0.14(+0.28%)
Jul 21, 2011 49.85 50.50 49.85 50.35 3,837 +0.49(+0.98%)
Jul 20, 2011 49.81 50.00 49.81 49.86 4,547 +0.52(+1.05%)
Jul 19, 2011 49.34 49.45 49.34 49.34 5,147 +0.84(+1.73%)
Jul 18, 2011 48.86 48.86 48.30 48.50 5,115 -0.55(-1.12%)
Jul 15, 2011 49.20 49.20 48.80 49.05 2,252 +0.30(+0.62%)
Jul 14, 2011 49.06 49.06 48.67 48.75 3,018 +0.05(+0.10%)
Jul 13, 2011 48.91 49.10 48.70 48.70 3,919 +0.62(+1.29%)
Jul 12, 2011 47.90 48.24 47.90 48.08 9,288 +0.32(+0.67%)
Jul 11, 2011 48.24 48.24 47.75 47.76 4,463 -0.07(-0.15%)
Jul 08, 2011 47.87 47.87 47.54 47.83 6,726 -1.17(-2.39%)
Jul 07, 2011 48.50 49.00 48.50 49.00 2,786 +0.31(+0.64%)
Jul 06, 2011 48.69 48.75 48.69 48.69 1,237 +1.09(+2.29%)
Jul 05, 2011 47.23 47.60 47.23 47.60 14,199 +0.20(+0.42%)
Jul 01, 2011 45.96 47.40 45.96 47.40 52,123 +1.01(+2.18%)
Jun 30, 2011 45.72 46.39 45.72 46.39 23,685 +1.34(+2.97%)
Jun 29, 2011 44.94 45.16 44.94 45.05 6,703 +0.60(+1.35%)
Jun 28, 2011 44.30 44.45 44.25 44.45 2,835 +0.20(+0.45%)
Jun 27, 2011 44.40 44.54 44.14 44.25 2,230 +0.36(+0.82%)
Jun 24, 2011 44.21 44.40 43.87 43.89 3,189 +0.12(+0.27%)
Jun 23, 2011 43.72 43.77 43.50 43.77 1,532 -1.10(-2.45%)
Jun 22, 2011 44.87 45.12 44.87 44.87 8,679 +0.17(+0.38%)
Jun 21, 2011 43.95 44.75 43.95 44.70 17,305 +0.90(+2.05%)
Jun 20, 2011 43.80 43.99 43.80 43.80 1,871 -0.45(-1.02%)
Jun 17, 2011 44.05 44.30 44.05 44.25 5,491 +0.49(+1.12%)
Jun 16, 2011 43.72 44.00 43.67 43.76 7,153 -0.90(-2.02%)
Jun 15, 2011 44.79 45.13 44.44 44.66 4,062 -0.59(-1.30%)
Jun 14, 2011 44.95 45.45 44.95 45.25 4,090 +0.26(+0.58%)
Jun 13, 2011 44.75 44.99 44.75 44.99 1,745 -0.81(-1.77%)
Jun 10, 2011 45.91 45.91 45.71 45.80 3,310 -0.92(-1.97%)
Jun 09, 2011 46.26 46.72 46.26 46.72 5,181 +1.18(+2.59%)
Jun 08, 2011 46.10 46.10 45.54 45.54 4,918 +0.57(+1.27%)
Jun 07, 2011 45.00 45.29 44.91 44.97 2,873 +1.22(+2.79%)
Jun 06, 2011 43.84 44.05 43.75 43.75 8,524 +0.33(+0.76%)
Jun 03, 2011 43.46 43.46 43.40 43.42 525 -0.33(-0.75%)
May 24, 2011 43.58 43.83 43.58 43.75 4,431 +0.02(+0.05%)
May 23, 2011 43.85 43.85 43.60 43.73 4,123 -0.58(-1.31%)
May 20, 2011 44.47 44.55 44.31 44.31 5,010 -0.79(-1.75%)
May 19, 2011 45.09 45.25 44.90 45.10 4,031 -0.26(-0.57%)
May 18, 2011 45.05 45.43 45.05 45.36 2,696 +0.21(+0.47%)
May 17, 2011 45.00 45.15 44.87 45.15 2,855 -0.97(-2.10%)
May 16, 2011 46.19 46.57 46.12 46.12 6,363 +0.12(+0.26%)
May 13, 2011 45.51 46.50 45.50 46.00 7,817 +0.75(+1.66%)
May 12, 2011 45.05 45.40 45.05 45.25 2,454 +0.43(+0.96%)
May 11, 2011 45.16 45.36 44.81 44.82 3,691 -0.41(-0.91%)
May 10, 2011 44.98 45.23 44.98 45.23 2,889 +0.38(+0.85%)
May 09, 2011 44.72 45.00 44.72 44.85 1,744 -0.30(-0.66%)
May 06, 2011 45.15 45.31 45.00 45.15 24,989 -0.15(-0.33%)
May 05, 2011 45.65 45.77 45.25 45.30 24,671 -0.35(-0.77%)
May 04, 2011 45.42 45.90 45.42 45.65 34,859 -0.17(-0.37%)
May 03, 2011 45.70 45.92 45.69 45.82 61,622 -0.09(-0.20%)
May 02, 2011 45.91 45.91 45.91 45.91 78,783 +1.31(+2.94%)
Apr 29, 2011 43.18 44.90 43.18 44.60 78,286 +0.57(+1.29%)
Apr 28, 2011 43.10 44.03 43.10 44.03 53,954 +1.79(+4.24%)
Apr 27, 2011 42.09 42.24 42.03 42.24 33,895 +0.39(+0.93%)
Apr 26, 2011 41.59 41.85 41.59 41.85 2,961 +0.97(+2.37%)
Apr 25, 2011 40.86 40.88 40.86 40.88 515 -0.64(-1.54%)
Apr 21, 2011 41.85 41.85 41.52 41.52 5,071 +0.09(+0.22%)
Apr 20, 2011 41.15 41.43 41.09 41.43 3,144 +0.46(+1.12%)
Apr 19, 2011 40.97 40.97 40.97 40.97 1,515 +0.40(+0.99%)
Apr 18, 2011 40.40 40.60 40.39 40.57 4,869 -0.38(-0.93%)
Apr 15, 2011 40.86 41.10 40.86 40.95 5,451 -0.22(-0.53%)
Apr 14, 2011 40.95 41.19 40.95 41.17 7,757 +0.62(+1.53%)
Apr 13, 2011 40.45 40.55 40.35 40.55 1,203 +0.66(+1.65%)
Apr 12, 2011 40.01 40.11 39.79 39.89 1,566 -0.51(-1.26%)
Apr 11, 2011 40.70 40.85 40.40 40.40 2,559 -0.69(-1.68%)
Apr 08, 2011 40.98 41.18 40.98 41.09 2,816 +0.39(+0.96%)
Apr 07, 2011 40.99 40.99 40.35 40.70 1,434 +0.36(+0.89%)
Apr 06, 2011 40.00 40.34 40.00 40.34 5,722 -0.25(-0.62%)
Apr 05, 2011 40.45 40.65 40.45 40.59 4,633 -0.26(-0.64%)
Apr 04, 2011 40.68 40.85 40.66 40.85 1,516 -0.21(-0.51%)
Apr 01, 2011 40.90 41.33 40.90 41.06 5,831 -1.05(-2.49%)
Mar 31, 2011 41.94 42.18 41.94 42.11 2,529 -0.74(-1.73%)
Mar 30, 2011 42.85 42.85 42.85 42.85 3,714 +0.05(+0.12%)
Mar 29, 2011 42.55 42.80 42.25 42.80 9,204 -0.80(-1.83%)
Mar 28, 2011 43.36 43.76 43.36 43.60 1,915 -0.20(-0.46%)
Mar 25, 2011 44.15 44.15 43.75 43.80 2,757 +0.25(+0.57%)
Mar 24, 2011 43.14 43.55 43.01 43.55 62,476 +0.35(+0.81%)
Mar 23, 2011 42.59 43.48 42.59 43.20 41,729 +0.30(+0.70%)
Mar 22, 2011 42.50 42.90 42.50 42.90 46,804 -0.25(-0.58%)
Mar 21, 2011 42.70 43.15 42.70 43.15 8,671 +1.10(+2.62%)
Mar 18, 2011 41.05 42.55 41.05 42.05 38,680 +0.32(+0.77%)
Mar 17, 2011 41.73 41.88 41.73 41.73 2,705 +0.88(+2.15%)
Mar 16, 2011 41.40 41.40 40.60 40.85 2,485 -0.35(-0.85%)
Mar 15, 2011 40.05 41.20 38.80 41.20 9,026 +1.15(+2.87%)
Mar 14, 2011 40.38 40.38 39.10 40.05 23,374 -1.85(-4.42%)
Mar 11, 2011 41.86 42.45 41.75 41.90 1,570 -0.57(-1.34%)
Mar 10, 2011 42.47 42.84 42.46 42.47 1,200 -0.24(-0.56%)
Mar 09, 2011 42.69 42.83 42.69 42.71 34,015 +0.81(+1.93%)
Mar 08, 2011 41.76 41.90 41.39 41.90 7,023 +0.15(+0.36%)
Mar 07, 2011 42.15 42.15 41.75 41.75 1,732 -0.45(-1.07%)
Mar 04, 2011 42.32 42.35 42.20 42.20 4,179 -0.50(-1.17%)
Mar 03, 2011 42.41 42.80 42.41 42.70 3,705 +0.97(+2.32%)
Mar 02, 2011 41.95 42.11 41.73 41.73 1,241 -0.03(-0.07%)
Mar 01, 2011 42.34 42.34 41.76 41.76 4,379 +0.66(+1.61%)
Feb 28, 2011 40.86 41.11 40.84 41.10 3,492 +0.78(+1.93%)
Feb 25, 2011 40.32 40.32 40.31 40.32 2,510 -0.01(-0.02%)
Feb 24, 2011 40.33 40.55 40.33 40.33 2,007 -1.05(-2.54%)
Feb 23, 2011 41.24 41.38 41.06 41.38 11,053 +0.18(+0.44%)
Feb 22, 2011 41.33 41.95 41.05 41.20 44,642 +2.00(+5.10%)
Feb 18, 2011 39.20 39.20 38.23 39.20 7,827 -1.04(-2.58%)
Feb 17, 2011 39.90 40.24 39.90 40.24 2,746 +1.14(+2.92%)
Feb 16, 2011 38.82 39.10 38.82 39.10 1,751 +0.80(+2.09%)
Feb 15, 2011 38.55 38.55 38.30 38.30 776 -1.40(-3.53%)
Feb 14, 2011 39.27 39.85 39.25 39.70 53,996 -0.25(-0.63%)
Feb 11, 2011 39.29 40.35 39.16 39.95 69,124 +0.69(+1.76%)
Feb 10, 2011 39.02 39.42 38.95 39.26 92,942 -0.39(-0.98%)
Feb 09, 2011 39.32 39.85 39.29 39.65 66,252 +0.30(+0.76%)
Feb 08, 2011 38.92 39.35 38.92 39.35 96,922 -0.51(-1.28%)
Feb 07, 2011 39.74 39.92 39.58 39.86 27,407 +0.36(+0.91%)
Feb 04, 2011 39.44 39.50 39.20 39.50 10,221 -0.15(-0.38%)
Feb 03, 2011 39.29 39.65 39.29 39.65 1,364 +0.58(+1.48%)
Feb 02, 2011 39.00 39.09 39.00 39.07 1,356 +0.51(+1.32%)
Feb 01, 2011 38.40 38.82 38.40 38.56 2,854 +0.14(+0.36%)
Jan 31, 2011 38.37 38.45 38.37 38.42 4,658 +0.17(+0.44%)
Jan 28, 2011 38.69 38.69 38.25 38.25 33,666 -0.34(-0.88%)
Jan 27, 2011 38.55 38.59 38.30 38.59 5,673 -0.27(-0.69%)
Jan 26, 2011 38.66 38.98 38.66 38.86 3,936 +1.01(+2.67%)
Jan 25, 2011 38.10 38.10 37.80 37.85 2,215 +0.55(+1.47%)
Jan 24, 2011 36.95 37.32 36.95 37.30 11,372 +0.15(+0.40%)
Jan 21, 2011 36.99 37.15 36.99 37.15 1,140 +0.26(+0.70%)
Jan 20, 2011 37.01 37.01 36.89 36.89 389 -0.81(-2.15%)
Jan 19, 2011 37.91 37.99 37.60 37.70 9,159 +0.15(+0.40%)
Jan 18, 2011 37.40 37.75 37.40 37.55 6,484 -0.11(-0.29%)
Jan 14, 2011 37.66 37.66 37.66 37.66 1,010 -1.29(-3.31%)
Jan 13, 2011 38.98 39.15 38.95 38.95 1,337 -1.08(-2.70%)
Jan 12, 2011 40.04 40.25 40.01 40.03 16,630 -0.45(-1.11%)
Jan 11, 2011 40.35 40.52 40.35 40.48 14,161 +1.11(+2.82%)
Jan 10, 2011 39.26 39.51 39.26 39.37 1,913 -0.23(-0.58%)
Jan 07, 2011 39.26 39.60 39.26 39.60 883 +1.20(+3.13%)
Jan 06, 2011 38.51 38.51 38.36 38.40 676 -0.05(-0.13%)
Jan 05, 2011 38.38 38.45 38.38 38.45 1,104 -0.59(-1.51%)
Jan 04, 2011 38.81 39.04 38.81 39.04 3,326 +0.31(+0.80%)
Jan 03, 2011 38.73 38.73 38.55 38.73 1,549 +0.00(+0.00%)
Dec 31, 2010 38.72 38.73 38.38 38.73 542 +0.40(+1.04%)
Dec 30, 2010 38.73 38.73 38.33 38.33 8,718 -0.42(-1.08%)
Dec 29, 2010 38.67 38.89 38.67 38.75 5,618 +0.41(+1.07%)
Dec 28, 2010 38.62 38.62 38.34 38.34 1,114 -0.36(-0.93%)
Dec 27, 2010 38.54 38.70 38.54 38.70 1,427 -0.11(-0.28%)
Dec 23, 2010 38.81 39.17 38.81 38.81 2,759 +0.16(+0.41%)
Dec 22, 2010 38.65 38.66 38.65 38.65 1,410 +0.13(+0.34%)
Dec 21, 2010 38.52 38.68 38.52 38.52 1,417 +0.16(+0.42%)
Dec 20, 2010 38.34 38.59 38.34 38.36 8,923 +0.06(+0.16%)
Dec 17, 2010 38.38 38.38 38.25 38.30 3,387 +0.08(+0.21%)
Dec 16, 2010 38.22 38.40 38.20 38.22 4,792 -0.38(-0.98%)
Dec 15, 2010 38.95 38.95 38.55 38.60 20,225 -1.00(-2.53%)
Dec 14, 2010 39.85 39.85 39.52 39.60 2,039 -0.66(-1.64%)
Dec 13, 2010 39.96 40.31 39.96 40.26 20,377 +0.16(+0.39%)
Dec 10, 2010 39.70 40.53 39.70 40.10 12,093 +0.20(+0.50%)
Dec 09, 2010 39.86 39.92 39.65 39.90 141,016 -0.29(-0.72%)
Dec 08, 2010 40.14 40.19 39.85 40.19 91,211 +0.42(+1.06%)
Dec 07, 2010 40.03 40.03 39.75 39.77 10,634 -0.62(-1.54%)
Dec 06, 2010 39.55 40.39 39.55 40.39 29,439 +0.58(+1.46%)
Dec 03, 2010 39.78 39.89 39.64 39.81 96,290 -0.09(-0.23%)
Dec 02, 2010 39.19 40.90 39.19 39.90 129,754 +1.17(+3.02%)
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.