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

Charles River Laboratories Intl (NY: CRL )

237.05 +1.78 (+0.76%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 7, 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 (%)
Jan 30, 2009 25.53 25.56 24.32 24.41 0 -1.99(-7.54%)
Jan 29, 2009 26.47 27.28 26.25 26.40 1,633,931 -0.22(-0.83%)
Jan 28, 2009 26.56 27.01 26.21 26.62 891,711 +0.40(+1.53%)
Jan 27, 2009 24.92 26.38 24.92 26.22 1,348,049 +1.52(+6.15%)
Jan 26, 2009 24.72 25.47 24.30 24.70 1,347,797 -0.40(-1.59%)
Jan 23, 2009 25.36 25.48 23.57 25.10 2,182,413 -0.89(-3.42%)
Jan 22, 2009 26.25 26.38 25.49 25.99 1,365,894 -0.59(-2.22%)
Jan 21, 2009 25.63 26.76 25.43 26.58 1,307,945 +1.07(+4.19%)
Jan 20, 2009 25.34 26.38 25.34 25.51 1,013,208 -0.87(-3.30%)
Jan 16, 2009 26.90 27.00 25.76 26.38 926,402 -0.14(-0.53%)
Jan 15, 2009 25.70 26.63 25.45 26.52 1,875,237 +0.88(+3.43%)
Jan 14, 2009 24.14 26.12 23.87 25.64 2,114,645 +1.10(+4.48%)
Jan 13, 2009 23.50 24.65 23.30 24.54 1,500,545 +0.86(+3.63%)
Jan 12, 2009 23.29 23.93 23.14 23.68 912,556 +0.06(+0.25%)
Jan 09, 2009 23.91 23.99 23.33 23.62 769,825 -0.45(-1.87%)
Jan 08, 2009 24.83 24.83 23.70 24.07 1,277,805 -0.75(-3.02%)
Jan 07, 2009 25.79 25.79 24.41 24.82 1,422,769 -1.18(-4.54%)
Jan 06, 2009 26.64 26.64 25.93 26.00 1,351,879 -0.44(-1.66%)
Jan 05, 2009 26.80 27.06 26.21 26.44 1,178,635 -0.45(-1.67%)
Jan 02, 2009 26.31 27.00 25.36 26.89 0 +0.69(+2.63%)
Jan 01, 2009 25.66 26.26 25.50 26.20 0 +0.00(+0.00%)
Dec 31, 2008 25.66 26.26 25.50 26.20 952,292 +0.42(+1.63%)
Dec 30, 2008 25.30 25.78 24.96 25.78 478,710 +0.53(+2.10%)
Dec 29, 2008 24.96 25.30 24.44 25.25 678,003 +0.23(+0.92%)
Dec 26, 2008 24.87 25.05 24.55 25.02 527,542 +0.30(+1.21%)
Dec 24, 2008 24.38 24.86 24.20 24.72 326,725 +0.49(+2.02%)
Dec 23, 2008 24.67 24.95 23.99 24.23 1,024,273 -0.33(-1.34%)
Dec 22, 2008 24.93 25.13 23.93 24.56 980,833 -0.45(-1.80%)
Dec 19, 2008 25.29 25.74 24.74 25.01 1,698,680 -0.18(-0.71%)
Dec 18, 2008 22.98 25.19 21.98 25.19 3,004,509 +0.25(+1.00%)
Dec 17, 2008 23.78 25.16 23.78 24.94 1,030,812 +0.99(+4.13%)
Dec 16, 2008 23.25 24.11 23.10 23.95 772,623 +0.91(+3.95%)
Dec 15, 2008 24.19 24.19 22.70 23.04 964,129 -1.02(-4.24%)
Dec 12, 2008 22.73 24.14 22.69 24.06 1,043,718 +0.47(+1.99%)
Dec 11, 2008 24.17 24.61 23.30 23.59 975,998 -0.49(-2.03%)
Dec 10, 2008 24.31 24.94 23.69 24.08 952,290 -0.17(-0.70%)
Dec 09, 2008 23.23 24.77 23.23 24.25 1,373,910 +0.85(+3.63%)
Dec 08, 2008 22.82 23.61 22.56 23.40 1,286,357 +0.87(+3.86%)
Dec 05, 2008 21.50 22.64 20.97 22.53 956,201 +0.76(+3.49%)
Dec 04, 2008 21.97 22.48 21.54 21.77 742,155 -0.33(-1.49%)
Dec 03, 2008 21.60 22.28 21.44 22.10 854,806 -0.14(-0.63%)
Dec 02, 2008 21.61 22.31 21.00 22.24 1,167,195 +0.99(+4.66%)
Dec 01, 2008 22.33 22.42 21.21 21.25 1,242,275 -1.55(-6.80%)
Nov 28, 2008 22.16 22.80 21.82 22.80 276,728 +0.45(+2.01%)
Nov 26, 2008 22.08 22.40 21.60 22.35 1,101,158 -0.06(-0.27%)
Nov 25, 2008 22.23 22.48 21.56 22.41 1,263,010 +0.44(+2.00%)
Nov 24, 2008 21.76 22.24 20.84 21.97 1,341,310 +0.52(+2.42%)
Nov 21, 2008 20.59 21.49 19.92 21.45 1,745,468 +0.67(+3.22%)
Nov 20, 2008 21.40 21.61 20.21 20.78 2,546,259 -0.56(-2.62%)
Nov 19, 2008 23.71 23.71 21.34 21.34 1,835,949 -2.42(-10.19%)
Nov 18, 2008 23.35 23.87 23.00 23.76 1,569,512 +0.38(+1.63%)
Nov 17, 2008 23.35 24.22 23.07 23.38 1,067,271 -0.13(-0.55%)
Nov 14, 2008 23.93 25.38 23.50 23.51 1,825,117 -0.75(-3.09%)
Nov 13, 2008 24.91 25.10 23.14 24.26 2,309,358 -0.50(-2.02%)
Nov 12, 2008 25.31 25.42 24.71 24.76 1,705,282 -0.88(-3.43%)
Nov 11, 2008 26.90 26.90 24.95 25.64 1,942,095 -1.24(-4.61%)
Nov 10, 2008 27.29 27.86 26.54 26.88 2,911,565 -0.12(-0.44%)
Nov 07, 2008 27.19 29.70 26.47 27.00 4,154,494 +0.13(+0.48%)
Nov 06, 2008 29.90 30.00 25.65 26.87 6,630,108 -7.03(-20.74%)
Nov 05, 2008 34.70 35.43 33.72 33.90 905,256 -1.29(-3.67%)
Nov 04, 2008 36.25 36.77 34.88 35.19 1,183,748 -0.71(-1.98%)
Nov 03, 2008 35.70 36.22 35.36 35.90 812,092 +0.07(+0.20%)
Oct 31, 2008 36.15 36.90 35.52 35.83 754,595 -0.28(-0.78%)
Oct 30, 2008 35.31 36.32 35.13 36.11 999,546 +1.31(+3.76%)
Oct 29, 2008 34.38 35.54 33.51 34.80 1,325,414 +0.53(+1.55%)
Oct 28, 2008 32.70 34.27 31.93 34.27 2,058,655 +2.27(+7.09%)
Oct 27, 2008 31.78 32.52 30.87 32.00 1,823,705 -0.12(-0.37%)
Oct 24, 2008 31.20 33.22 30.80 32.12 2,195,626 -0.73(-2.22%)
Oct 23, 2008 40.18 40.18 31.75 32.85 3,510,255 -7.25(-18.08%)
Oct 22, 2008 39.81 41.17 39.35 40.10 1,241,954 -0.31(-0.77%)
Oct 21, 2008 41.25 41.65 40.31 40.41 1,657,836 -1.13(-2.72%)
Oct 20, 2008 41.86 41.95 40.92 41.54 1,191,434 +0.30(+0.73%)
Oct 17, 2008 42.92 43.67 41.13 41.24 936,584 -2.26(-5.20%)
Oct 16, 2008 42.97 43.75 40.84 43.50 1,054,123 -0.01(-0.02%)
Oct 15, 2008 46.70 46.70 43.51 43.51 1,014,260 -3.59(-7.62%)
Oct 14, 2008 49.23 51.90 46.53 47.10 1,022,674 -1.01(-2.10%)
Oct 13, 2008 45.31 48.11 45.03 48.11 947,165 +3.69(+8.31%)
Oct 10, 2008 46.41 47.27 42.28 44.42 2,022,831 -2.90(-6.13%)
Oct 09, 2008 50.42 50.87 46.79 47.32 717,854 -2.83(-5.64%)
Oct 08, 2008 50.94 52.04 49.87 50.15 1,071,926 -1.10(-2.15%)
Oct 07, 2008 53.22 53.56 51.22 51.25 685,923 -1.61(-3.05%)
Oct 06, 2008 53.15 53.67 50.78 52.86 1,136,900 -1.00(-1.86%)
Oct 03, 2008 55.09 55.90 53.78 53.86 682,390 -0.87(-1.59%)
Oct 02, 2008 55.38 56.01 54.52 54.73 1,327,220 -0.56(-1.01%)
Oct 01, 2008 55.33 55.57 54.66 55.29 1,106,301 -0.24(-0.43%)
Sep 30, 2008 57.10 57.18 54.42 55.53 1,598,655 -1.14(-2.01%)
Sep 29, 2008 57.75 58.00 55.97 56.67 1,237,559 -1.37(-2.36%)
Sep 26, 2008 59.06 59.09 57.84 58.04 0 -1.31(-2.21%)
Sep 25, 2008 59.47 60.61 59.16 59.35 505,038 +0.00(+0.00%)
Sep 24, 2008 60.84 61.39 59.18 59.35 520,382 -1.32(-2.18%)
Sep 23, 2008 59.50 60.90 59.48 60.67 790,866 +1.10(+1.85%)
Sep 22, 2008 60.87 61.30 59.45 59.57 875,886 -1.74(-2.84%)
Sep 19, 2008 64.26 66.75 60.60 61.31 0 -0.50(-0.81%)
Sep 18, 2008 62.02 62.51 60.76 61.81 1,223,649 +0.54(+0.88%)
Sep 17, 2008 62.70 63.37 60.98 61.27 1,457,355 -1.79(-2.84%)
Sep 16, 2008 63.00 63.25 61.96 63.06 934,391 -0.29(-0.46%)
Sep 15, 2008 63.56 64.44 62.56 63.35 534,856 -1.31(-2.03%)
Sep 12, 2008 64.33 64.81 63.80 64.66 482,103 -0.15(-0.23%)
Sep 11, 2008 64.94 65.02 60.12 64.81 679,677 -0.43(-0.66%)
Sep 10, 2008 65.76 66.03 65.13 65.24 386,743 -0.41(-0.62%)
Sep 09, 2008 65.63 66.75 65.62 65.65 569,196 -0.13(-0.20%)
Sep 08, 2008 66.14 66.16 65.34 65.78 589,809 +0.80(+1.23%)
Sep 05, 2008 65.66 65.67 64.41 64.98 0 -0.82(-1.25%)
Sep 04, 2008 66.41 66.66 65.27 65.80 475,946 -0.80(-1.20%)
Sep 03, 2008 66.22 66.71 66.11 66.60 583,956 +0.35(+0.53%)
Sep 02, 2008 66.28 66.79 65.85 66.25 377,462 +0.64(+0.98%)
Aug 29, 2008 66.27 66.59 65.61 65.61 222,923 -0.69(-1.04%)
Aug 28, 2008 66.17 66.53 65.96 66.30 255,829 +0.47(+0.71%)
Aug 27, 2008 65.84 66.25 65.24 65.83 215,558 -0.03(-0.05%)
Aug 26, 2008 66.54 66.75 65.38 65.86 294,506 -0.56(-0.84%)
Aug 25, 2008 67.64 67.66 65.88 66.42 224,493 -1.21(-1.79%)
Aug 22, 2008 67.22 67.85 66.98 67.63 394,522 +0.66(+0.99%)
Aug 21, 2008 68.09 68.41 65.74 66.97 885,499 -1.48(-2.16%)
Aug 20, 2008 69.18 69.18 68.18 68.45 625,522 -0.37(-0.54%)
Aug 19, 2008 68.66 69.15 68.44 68.82 487,093 +0.04(+0.06%)
Aug 18, 2008 69.00 69.19 67.85 68.78 1,153,685 +0.08(+0.12%)
Aug 15, 2008 67.98 68.76 67.74 68.70 0 +0.76(+1.12%)
Aug 14, 2008 67.25 67.97 66.94 67.94 401,220 +0.54(+0.80%)
Aug 13, 2008 66.69 67.50 66.65 67.40 377,759 +0.65(+0.97%)
Aug 12, 2008 66.35 66.89 66.15 66.75 505,402 +0.14(+0.21%)
Aug 11, 2008 65.70 66.74 65.10 66.61 442,518 +0.56(+0.85%)
Aug 08, 2008 65.30 66.43 65.10 66.05 557,443 +0.82(+1.26%)
Aug 07, 2008 65.99 66.63 64.96 65.23 952,851 -0.85(-1.29%)
Aug 06, 2008 64.75 66.67 61.59 66.08 1,938,828 -0.55(-0.83%)
Aug 05, 2008 67.17 67.34 66.20 66.63 641,356 -0.10(-0.15%)
Aug 04, 2008 66.25 67.27 65.87 66.73 443,272 +0.55(+0.83%)
Aug 01, 2008 66.34 67.17 66.16 66.18 500,973 -0.28(-0.42%)
Jul 31, 2008 65.80 66.89 65.80 66.46 386,294 +0.36(+0.54%)
Jul 30, 2008 65.45 66.16 65.32 66.10 429,616 +0.69(+1.05%)
Jul 29, 2008 65.41 66.48 65.31 65.41 411,340 -0.14(-0.21%)
Jul 28, 2008 66.32 66.53 65.16 65.55 340,572 -0.47(-0.71%)
Jul 25, 2008 65.65 66.32 65.28 66.02 329,127 +0.45(+0.69%)
Jul 24, 2008 65.33 66.20 64.93 65.57 498,912 +0.40(+0.61%)
Jul 23, 2008 65.35 66.27 65.15 65.17 745,883 -0.12(-0.18%)
Jul 22, 2008 63.54 65.66 63.40 65.29 683,274 +1.48(+2.32%)
Jul 21, 2008 63.43 64.00 63.29 63.81 347,113 +0.45(+0.71%)
Jul 18, 2008 63.23 63.56 62.59 63.36 362,464 +0.02(+0.03%)
Jul 17, 2008 64.18 64.23 62.94 63.34 569,344 -0.61(-0.95%)
Jul 16, 2008 64.75 64.77 63.84 63.95 394,692 -0.62(-0.96%)
Jul 15, 2008 64.01 64.96 63.91 64.57 974,748 +0.28(+0.44%)
Jul 14, 2008 63.94 64.54 63.54 64.29 755,966 +0.59(+0.93%)
Jul 11, 2008 63.10 63.90 62.92 63.70 514,221 +0.00(+0.00%)
Jul 10, 2008 63.55 63.96 63.10 63.70 397,750 +0.08(+0.13%)
Jul 09, 2008 63.70 64.50 63.36 63.62 948,771 -0.07(-0.11%)
Jul 08, 2008 62.69 63.69 61.40 63.69 940,273 +0.83(+1.32%)
Jul 07, 2008 63.10 63.60 62.61 62.86 370,827 -0.03(-0.05%)
Jul 04, 2008 63.52 63.63 62.68 62.89 132,893 +0.00(+0.00%)
Jul 03, 2008 63.52 63.63 62.68 62.89 132,893 -0.61(-0.96%)
Jul 02, 2008 63.78 64.31 63.30 63.50 536,189 -0.12(-0.19%)
Jul 01, 2008 64.00 64.00 62.77 63.62 379,666 -0.30(-0.47%)
Jun 30, 2008 63.85 64.45 63.42 63.92 323,451 -0.11(-0.17%)
Jun 27, 2008 63.77 64.25 63.42 64.03 614,804 +0.08(+0.13%)
Jun 26, 2008 64.29 64.29 63.37 63.95 758,125 -0.74(-1.14%)
Jun 25, 2008 64.30 65.01 64.01 64.69 432,572 +0.42(+0.65%)
Jun 24, 2008 62.95 64.65 62.55 64.27 1,616,472 -0.61(-0.94%)
Jun 23, 2008 64.54 65.07 64.13 64.88 440,169 +0.51(+0.79%)
Jun 20, 2008 64.56 64.75 63.71 64.37 621,489 -0.37(-0.57%)
Jun 19, 2008 64.15 64.85 63.77 64.74 346,543 +0.45(+0.70%)
Jun 18, 2008 63.50 64.62 63.25 64.29 443,698 +0.68(+1.07%)
Jun 17, 2008 63.90 64.25 63.37 63.61 288,043 -0.03(-0.05%)
Jun 16, 2008 63.41 63.80 62.45 63.64 440,666 -0.11(-0.17%)
Jun 13, 2008 63.64 64.13 63.20 63.75 364,440 +0.46(+0.73%)
Jun 12, 2008 63.21 64.10 63.00 63.29 548,073 +0.25(+0.40%)
Jun 11, 2008 63.44 63.78 62.82 63.04 621,355 -0.32(-0.51%)
Jun 10, 2008 63.15 63.94 62.96 63.36 448,386 -0.19(-0.30%)
Jun 09, 2008 64.45 64.70 63.31 63.55 346,821 -0.65(-1.01%)
Jun 06, 2008 65.40 65.50 64.14 64.20 436,635 -1.75(-2.65%)
Jun 05, 2008 64.50 65.95 64.30 65.95 454,075 +1.61(+2.50%)
Jun 04, 2008 64.77 64.91 64.29 64.34 645,444 -0.60(-0.92%)
Jun 03, 2008 64.35 65.01 63.74 64.94 920,596 +0.37(+0.57%)
Jun 02, 2008 64.28 64.87 63.99 64.57 999,154 +0.29(+0.45%)
May 30, 2008 63.98 64.61 63.56 64.28 452,762 +0.28(+0.44%)
May 29, 2008 63.21 64.30 63.21 64.00 344,382 +0.56(+0.88%)
May 28, 2008 64.31 64.31 62.99 63.44 233,118 -0.49(-0.77%)
May 27, 2008 63.69 64.08 63.32 63.93 329,217 +0.24(+0.38%)
May 26, 2008 63.95 64.34 63.49 63.69 0 +0.00(+0.00%)
May 23, 2008 63.95 64.34 63.49 63.69 732,211 -0.32(-0.50%)
May 22, 2008 63.96 64.44 63.60 64.01 537,682 +0.05(+0.08%)
May 21, 2008 64.80 65.10 63.92 63.96 602,871 -0.85(-1.31%)
May 20, 2008 65.00 65.21 64.09 64.81 466,255 -0.19(-0.29%)
May 19, 2008 65.00 65.26 64.54 65.00 1,049,378 -0.03(-0.05%)
May 16, 2008 63.50 65.53 63.30 65.03 1,186,500 +2.03(+3.22%)
May 15, 2008 62.30 63.25 62.10 63.00 484,521 +0.61(+0.98%)
May 14, 2008 62.53 62.90 62.10 62.39 461,331 +0.14(+0.22%)
May 13, 2008 63.11 63.45 61.95 62.25 379,332 -0.72(-1.14%)
May 12, 2008 61.90 63.01 61.57 62.97 576,819 +1.25(+2.03%)
May 09, 2008 62.47 62.72 61.59 61.72 435,648 -1.30(-2.06%)
May 08, 2008 64.37 64.37 62.76 63.02 1,480,054 -0.98(-1.53%)
May 07, 2008 63.08 64.99 62.21 64.00 2,669,345 +6.08(+10.50%)
May 06, 2008 57.39 58.24 57.07 57.92 445,033 +0.51(+0.89%)
May 05, 2008 57.93 58.04 57.10 57.41 429,207 -0.54(-0.93%)
May 02, 2008 58.50 58.84 57.87 57.95 361,289 -0.23(-0.40%)
May 01, 2008 58.07 58.50 57.89 58.18 515,153 +0.13(+0.22%)
Apr 30, 2008 58.08 58.32 57.79 58.05 481,221 +0.19(+0.33%)
Apr 29, 2008 58.00 58.00 56.75 57.86 1,196,282 -0.20(-0.34%)
Apr 28, 2008 59.58 59.58 57.85 58.06 631,518 -1.29(-2.17%)
Apr 25, 2008 59.62 59.97 58.71 59.35 521,396 -0.01(-0.02%)
Apr 24, 2008 58.32 60.06 58.29 59.36 1,605,091 +0.92(+1.57%)
Apr 23, 2008 57.04 59.04 56.95 58.44 965,039 +1.55(+2.72%)
Apr 22, 2008 56.86 57.38 56.56 56.89 1,033,840 -0.30(-0.52%)
Apr 21, 2008 56.48 57.48 56.48 57.19 476,126 +0.27(+0.47%)
Apr 18, 2008 56.74 57.05 56.39 56.92 574,879 +0.87(+1.55%)
Apr 17, 2008 55.57 56.32 55.38 56.05 663,905 +0.16(+0.29%)
Apr 16, 2008 55.65 56.26 55.20 55.89 517,133 +0.58(+1.05%)
Apr 15, 2008 56.22 56.25 55.14 55.31 611,123 -1.21(-2.14%)
Apr 14, 2008 57.08 57.10 56.22 56.52 413,819 -0.68(-1.19%)
Apr 11, 2008 57.40 57.94 57.12 57.20 495,800 -0.55(-0.95%)
Apr 10, 2008 57.75 58.26 57.74 57.75 281,500 -0.11(-0.19%)
Apr 09, 2008 58.78 58.87 57.71 57.86 485,867 -0.88(-1.50%)
Apr 08, 2008 58.35 59.00 57.86 58.74 314,500 -0.15(-0.25%)
Apr 07, 2008 60.00 60.00 58.65 58.89 418,024 -0.81(-1.36%)
Apr 04, 2008 59.56 60.22 59.36 59.70 684,442 +0.13(+0.22%)
Apr 03, 2008 60.08 60.43 59.56 59.57 505,100 -0.81(-1.34%)
Apr 02, 2008 60.38 61.51 60.27 60.38 754,300 +0.08(+0.13%)
Apr 01, 2008 59.37 60.56 59.37 60.30 639,350 +1.36(+2.31%)
Mar 31, 2008 58.34 59.00 58.14 58.94 530,600 +0.60(+1.03%)
Mar 28, 2008 58.65 59.54 58.08 58.34 330,900 -0.38(-0.65%)
Mar 27, 2008 58.54 59.08 58.37 58.72 398,800 +0.24(+0.41%)
Mar 26, 2008 58.86 59.23 58.44 58.48 343,900 -0.51(-0.86%)
Mar 25, 2008 59.05 59.38 58.81 58.99 447,200 +0.13(+0.22%)
Mar 24, 2008 57.11 59.39 57.11 58.86 897,967 +1.92(+3.37%)
Mar 21, 2008 55.75 56.94 55.23 56.94 835,910 +0.00(+0.00%)
Mar 20, 2008 55.75 56.94 55.23 56.94 835,910 +1.46(+2.63%)
Mar 19, 2008 56.56 56.89 55.48 55.48 407,200 -0.91(-1.61%)
Mar 18, 2008 55.89 56.50 55.04 56.39 669,100 +1.30(+2.36%)
Mar 17, 2008 54.92 56.06 54.70 55.09 443,602 -0.93(-1.66%)
Mar 14, 2008 57.59 57.59 55.24 56.02 904,500 -1.21(-2.11%)
Mar 13, 2008 55.90 57.60 54.98 57.23 1,404,659 +3.28(+6.08%)
Mar 12, 2008 55.38 55.62 53.88 53.95 754,000 -1.23(-2.23%)
Mar 11, 2008 54.96 56.00 54.33 55.18 988,477 +1.06(+1.96%)
Mar 10, 2008 54.07 54.83 53.73 54.12 789,983 +0.02(+0.04%)
Mar 07, 2008 55.62 55.72 53.95 54.10 1,229,789 -1.76(-3.15%)
Mar 06, 2008 56.94 56.94 55.72 55.86 847,745 -1.29(-2.26%)
Mar 05, 2008 57.57 57.97 56.90 57.15 1,311,610 -0.29(-0.50%)
Mar 04, 2008 57.34 58.08 56.79 57.44 968,700 -0.53(-0.91%)
Mar 03, 2008 58.46 58.66 57.41 57.97 606,800 -0.61(-1.04%)
Feb 29, 2008 59.10 59.36 58.47 58.58 398,500 -1.18(-1.97%)
Feb 28, 2008 59.35 60.15 59.21 59.76 743,458 +0.11(+0.18%)
Feb 27, 2008 58.46 59.88 58.36 59.65 770,135 +0.49(+0.83%)
Feb 26, 2008 58.52 59.53 58.47 59.16 664,700 +0.46(+0.78%)
Feb 25, 2008 57.21 59.11 57.20 58.70 1,509,441 +1.03(+1.79%)
Feb 22, 2008 57.90 57.90 57.08 57.67 648,152 +0.04(+0.07%)
Feb 21, 2008 58.26 58.64 57.27 57.63 775,530 -0.42(-0.72%)
Feb 20, 2008 57.80 58.43 57.60 58.05 715,434 +0.09(+0.16%)
Feb 19, 2008 58.92 59.14 57.96 57.96 630,377 -0.48(-0.82%)
Feb 18, 2008 58.84 59.84 57.98 58.44 0 +0.00(+0.00%)
Feb 15, 2008 58.84 59.84 57.98 58.44 1,098,670 -0.51(-0.87%)
Feb 14, 2008 60.34 60.34 58.78 58.95 867,458 -1.08(-1.80%)
Feb 13, 2008 61.86 61.86 59.53 60.03 1,149,545 -1.44(-2.34%)
Feb 12, 2008 62.79 63.40 60.92 61.47 2,028,715 -3.25(-5.02%)
Feb 11, 2008 62.95 64.73 62.95 64.72 1,244,822 +1.46(+2.31%)
Feb 08, 2008 63.14 63.70 63.00 63.26 523,300 +0.08(+0.13%)
Feb 07, 2008 62.38 63.42 62.38 63.18 380,600 +0.32(+0.51%)
Feb 06, 2008 62.79 63.44 62.60 62.86 390,900 +0.36(+0.58%)
Feb 05, 2008 63.34 63.79 62.39 62.50 499,966 -1.50(-2.34%)
Feb 04, 2008 64.99 65.70 63.40 64.00 824,717 +1.20(+1.91%)
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.