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

Cummins (NY: CMI )

287.01 +1.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 66.76 69.88 66.76 69.75 6,044,195 +5.69(+8.88%)
Nov 29, 2011 65.77 65.96 63.97 64.06 3,628,176 -1.43(-2.19%)
Nov 28, 2011 65.24 65.72 64.50 65.50 4,131,570 +3.19(+5.13%)
Nov 25, 2011 62.76 63.46 62.30 62.30 1,373,241 -0.58(-0.92%)
Nov 23, 2011 64.03 64.23 62.56 62.88 3,712,576 -1.98(-3.06%)
Nov 22, 2011 65.96 66.05 63.65 64.87 5,011,344 -1.10(-1.67%)
Nov 21, 2011 66.88 67.19 65.29 65.97 3,625,298 -2.11(-3.11%)
Nov 18, 2011 69.60 69.60 67.86 68.08 2,950,210 -0.55(-0.80%)
Nov 17, 2011 70.80 71.24 68.08 68.63 3,257,313 -2.06(-2.92%)
Nov 16, 2011 70.90 72.48 70.56 70.70 2,667,698 -0.87(-1.21%)
Nov 15, 2011 71.40 72.13 70.69 71.56 2,041,230 -0.13(-0.18%)
Nov 14, 2011 70.96 72.10 70.84 71.69 2,738,021 +0.50(+0.70%)
Nov 11, 2011 71.21 71.97 70.89 71.19 2,924,120 +1.04(+1.48%)
Nov 10, 2011 70.78 71.18 69.20 70.16 3,582,721 +0.67(+0.97%)
Nov 09, 2011 70.87 71.55 69.25 69.48 5,151,885 -3.84(-5.24%)
Nov 08, 2011 73.38 73.54 71.09 73.33 3,591,557 +0.49(+0.67%)
Nov 07, 2011 74.24 74.78 71.82 72.84 3,807,354 -1.72(-2.31%)
Nov 04, 2011 73.50 74.61 72.87 74.56 3,688,449 +0.11(+0.15%)
Nov 03, 2011 72.49 74.97 72.12 74.45 4,914,034 +3.22(+4.53%)
Nov 02, 2011 71.32 72.35 70.35 71.23 4,491,916 +1.98(+2.85%)
Nov 01, 2011 67.94 70.26 67.72 69.25 5,604,621 -2.45(-3.42%)
Oct 31, 2011 72.38 73.50 71.52 71.71 4,064,727 -2.39(-3.23%)
Oct 28, 2011 72.82 74.67 72.51 74.10 3,404,155 +0.75(+1.02%)
Oct 27, 2011 71.19 74.21 70.98 73.35 7,914,185 +4.93(+7.20%)
Oct 26, 2011 68.80 69.85 66.89 68.42 6,137,895 +0.77(+1.14%)
Oct 25, 2011 66.42 68.48 65.27 67.65 13,250,447 -3.61(-5.07%)
Oct 24, 2011 69.36 71.55 69.23 71.27 6,584,417 +3.32(+4.88%)
Oct 21, 2011 67.34 68.03 66.19 67.95 4,447,315 +1.72(+2.59%)
Oct 20, 2011 65.81 66.78 64.83 66.23 3,961,641 +0.97(+1.49%)
Oct 19, 2011 67.57 67.69 64.95 65.26 5,288,200 -2.36(-3.49%)
Oct 18, 2011 66.94 68.33 65.59 67.62 6,767,914 +1.00(+1.50%)
Oct 17, 2011 69.30 69.30 66.35 66.61 6,968,545 -3.77(-5.36%)
Oct 14, 2011 70.16 70.86 68.94 70.39 3,088,125 +1.53(+2.22%)
Oct 13, 2011 68.54 69.03 66.89 68.86 3,648,144 -0.17(-0.24%)
Oct 12, 2011 69.85 70.47 68.45 69.02 6,427,530 -0.03(-0.04%)
Oct 11, 2011 67.18 69.51 66.88 69.05 3,923,956 +1.20(+1.78%)
Oct 10, 2011 66.32 67.85 65.73 67.85 3,932,689 +2.82(+4.34%)
Oct 07, 2011 65.82 66.04 64.36 65.03 4,902,755 +0.11(+0.17%)
Oct 06, 2011 64.36 65.12 63.82 64.92 4,164,542 +1.23(+1.92%)
Oct 05, 2011 61.41 64.02 60.94 63.69 5,179,632 +2.31(+3.76%)
Oct 04, 2011 57.46 61.66 57.35 61.39 7,253,197 +2.96(+5.07%)
Oct 03, 2011 58.92 60.34 58.00 58.42 5,651,347 -0.47(-0.80%)
Sep 30, 2011 60.49 61.03 58.78 58.89 8,061,206 -3.45(-5.54%)
Sep 29, 2011 64.81 64.97 60.30 62.34 6,590,460 -0.36(-0.58%)
Sep 28, 2011 66.27 66.94 62.53 62.71 5,434,011 -3.58(-5.40%)
Sep 27, 2011 66.65 68.47 65.86 66.28 6,061,516 +1.75(+2.72%)
Sep 26, 2011 62.96 64.65 60.79 64.53 5,133,640 +2.32(+3.73%)
Sep 23, 2011 61.18 63.41 60.90 62.21 5,666,658 +0.72(+1.17%)
Sep 22, 2011 62.68 63.97 60.66 61.49 9,474,334 -4.58(-6.93%)
Sep 21, 2011 67.79 68.93 65.99 66.07 5,680,630 -1.90(-2.80%)
Sep 20, 2011 70.05 70.53 67.96 67.97 4,912,259 -2.00(-2.87%)
Sep 19, 2011 68.58 70.57 68.01 69.97 4,761,350 -0.58(-0.83%)
Sep 16, 2011 71.04 71.92 69.73 70.56 6,131,283 -0.01(-0.02%)
Sep 15, 2011 69.84 70.67 68.79 70.57 6,884,332 +2.66(+3.92%)
Sep 14, 2011 67.04 69.02 65.77 67.91 6,932,569 +1.42(+2.14%)
Sep 13, 2011 64.59 67.60 64.20 66.49 9,017,492 +3.71(+5.90%)
Sep 12, 2011 61.91 63.62 60.82 62.78 4,972,169 -0.79(-1.25%)
Sep 09, 2011 63.77 64.89 62.37 63.58 6,844,114 -1.33(-2.06%)
Sep 08, 2011 64.24 66.67 64.04 64.91 5,372,724 -0.35(-0.54%)
Sep 07, 2011 63.56 65.63 63.46 65.27 4,525,774 +3.58(+5.80%)
Sep 06, 2011 59.58 61.84 59.33 61.69 4,546,308 -0.92(-1.47%)
Sep 02, 2011 62.41 64.03 62.11 62.61 4,483,193 -2.84(-4.34%)
Sep 01, 2011 66.92 67.96 65.40 65.45 3,769,826 -1.56(-2.32%)
Aug 31, 2011 66.50 68.48 66.12 67.01 5,409,677 +1.40(+2.13%)
Aug 30, 2011 64.73 66.28 63.82 65.61 3,709,620 +0.38(+0.57%)
Aug 29, 2011 64.73 65.29 63.78 65.24 3,339,613 +2.16(+3.42%)
Aug 26, 2011 60.24 63.12 59.71 63.08 4,299,863 +1.69(+2.75%)
Aug 25, 2011 63.22 63.65 60.97 61.39 3,641,908 -1.05(-1.67%)
Aug 24, 2011 60.47 62.63 59.71 62.44 3,944,136 +1.75(+2.89%)
Aug 23, 2011 58.39 60.69 57.60 60.69 4,518,780 +3.03(+5.25%)
Aug 22, 2011 60.59 60.90 57.43 57.66 5,202,484 +0.03(+0.05%)
Aug 19, 2011 58.98 60.91 57.42 57.63 6,629,421 -2.47(-4.12%)
Aug 18, 2011 62.81 62.88 59.37 60.10 10,737,517 -5.91(-8.95%)
Aug 17, 2011 68.01 68.03 65.10 66.01 5,343,903 -1.26(-1.87%)
Aug 16, 2011 68.19 68.54 66.75 67.27 4,791,951 -1.80(-2.60%)
Aug 15, 2011 68.54 69.61 68.00 69.06 4,253,301 +1.23(+1.81%)
Aug 12, 2011 67.82 69.22 67.26 67.83 6,007,978 +1.87(+2.83%)
Aug 11, 2011 62.83 67.06 62.58 65.97 6,606,742 +4.04(+6.52%)
Aug 10, 2011 63.85 64.40 61.75 61.93 8,996,152 -3.49(-5.33%)
Aug 09, 2011 62.24 65.55 60.20 65.42 9,127,645 +5.34(+8.89%)
Aug 08, 2011 62.24 64.40 59.60 60.08 8,018,751 -6.17(-9.31%)
Aug 05, 2011 68.90 69.29 63.19 66.25 9,392,289 -0.65(-0.97%)
Aug 04, 2011 71.36 72.49 66.78 66.89 9,047,140 -6.02(-8.25%)
Aug 03, 2011 71.62 73.10 68.74 72.91 7,326,696 +1.72(+2.41%)
Aug 02, 2011 73.83 75.42 71.14 71.19 7,995,281 -3.33(-4.47%)
Aug 01, 2011 75.31 78.09 73.60 74.52 6,494,204 -0.78(-1.04%)
Jul 29, 2011 74.69 76.00 73.28 75.31 5,187,092 -0.62(-0.81%)
Jul 28, 2011 76.74 78.22 75.68 75.92 5,941,092 -0.54(-0.70%)
Jul 27, 2011 78.54 79.13 76.03 76.46 6,611,875 -3.11(-3.91%)
Jul 26, 2011 81.30 81.86 79.23 79.57 8,773,087 +2.99(+3.90%)
Jul 25, 2011 75.13 77.27 74.96 76.59 3,501,878 -0.09(-0.11%)
Jul 22, 2011 76.36 77.15 75.21 76.67 3,288,261 -0.57(-0.73%)
Jul 21, 2011 77.15 78.37 76.42 77.24 3,132,856 +0.59(+0.77%)
Jul 20, 2011 77.30 77.55 76.05 76.65 2,279,649 +0.12(+0.16%)
Jul 19, 2011 75.05 76.68 75.05 76.53 2,990,838 +2.21(+2.98%)
Jul 18, 2011 74.89 74.91 73.10 74.32 3,627,925 -0.85(-1.13%)
Jul 15, 2011 75.75 75.94 74.15 75.16 3,449,809 +0.14(+0.18%)
Jul 14, 2011 76.27 77.30 74.06 75.03 3,882,627 -0.88(-1.15%)
Jul 13, 2011 75.14 77.27 75.14 75.90 3,835,256 +1.72(+2.31%)
Jul 12, 2011 75.22 76.33 73.96 74.19 5,230,827 -0.24(-0.32%)
Jul 11, 2011 75.37 76.44 74.07 74.42 4,357,840 -2.24(-2.92%)
Jul 08, 2011 76.06 77.27 75.40 76.66 3,781,140 -1.47(-1.88%)
Jul 07, 2011 78.11 79.09 78.03 78.14 4,307,964 +1.46(+1.91%)
Jul 06, 2011 75.92 77.07 75.19 76.67 3,408,824 +0.81(+1.07%)
Jul 05, 2011 76.47 76.97 75.57 75.86 2,963,359 -1.27(-1.65%)
Jul 01, 2011 74.53 77.43 74.30 77.13 5,970,357 +2.82(+3.80%)
Jun 30, 2011 72.79 74.80 72.21 74.31 4,940,017 +1.76(+2.42%)
Jun 29, 2011 73.11 73.20 71.89 72.55 4,655,373 +0.24(+0.34%)
Jun 28, 2011 70.58 72.31 70.39 72.31 3,976,062 +2.38(+3.40%)
Jun 27, 2011 69.43 70.30 68.69 69.93 3,206,227 +0.52(+0.74%)
Jun 24, 2011 71.14 71.80 69.12 69.41 7,523,535 -1.21(-1.71%)
Jun 23, 2011 67.56 70.65 67.13 70.62 6,027,494 +1.63(+2.36%)
Jun 22, 2011 69.83 71.41 68.92 68.99 4,548,244 -1.03(-1.48%)
Jun 21, 2011 67.68 70.11 67.66 70.02 4,734,017 +2.90(+4.32%)
Jun 20, 2011 66.85 67.49 66.78 67.12 3,093,157 -0.10(-0.15%)
Jun 17, 2011 67.95 68.14 66.84 67.22 4,354,854 +0.50(+0.74%)
Jun 16, 2011 66.55 68.04 65.43 66.73 5,042,330 +0.35(+0.53%)
Jun 15, 2011 67.97 68.63 66.29 66.37 6,648,716 -2.46(-3.58%)
Jun 14, 2011 68.14 69.72 68.06 68.84 4,170,100 +1.74(+2.59%)
Jun 13, 2011 66.88 68.08 66.35 67.10 4,724,382 +0.42(+0.62%)
Jun 10, 2011 69.05 69.05 66.54 66.68 6,576,065 -2.66(-3.84%)
Jun 09, 2011 69.47 70.04 68.83 69.35 4,875,316 +0.25(+0.36%)
Jun 08, 2011 72.27 72.47 68.82 69.10 8,237,420 -3.41(-4.70%)
Jun 07, 2011 72.72 73.53 72.33 72.51 3,418,973 +0.74(+1.03%)
Jun 06, 2011 72.67 73.12 71.26 71.77 3,780,243 -1.04(-1.43%)
Jun 03, 2011 72.28 74.09 71.65 72.81 3,260,657 -0.92(-1.25%)
May 24, 2011 75.35 75.75 73.42 73.73 4,997,786 -1.06(-1.42%)
May 23, 2011 74.73 75.53 73.48 74.79 4,252,060 -1.62(-2.11%)
May 20, 2011 78.25 78.44 76.21 76.41 3,556,168 -2.23(-2.83%)
May 19, 2011 78.49 79.17 77.70 78.63 3,332,702 +0.95(+1.22%)
May 18, 2011 76.69 77.93 75.85 77.68 5,301,367 +1.41(+1.85%)
May 17, 2011 78.44 78.50 75.82 76.27 5,333,163 -2.60(-3.30%)
May 16, 2011 78.60 80.58 78.26 78.87 4,072,155 -0.12(-0.15%)
May 13, 2011 80.58 81.30 78.91 79.00 3,413,818 -2.03(-2.50%)
May 12, 2011 81.42 82.15 79.56 81.02 3,132,080 -0.66(-0.81%)
May 11, 2011 84.59 84.59 81.06 81.68 4,213,603 -3.13(-3.69%)
May 10, 2011 84.57 85.03 83.95 84.81 1,742,713 +0.59(+0.70%)
May 09, 2011 84.25 84.91 83.41 84.23 1,710,278 +0.25(+0.30%)
May 06, 2011 84.77 85.60 83.65 83.97 2,994,418 +0.97(+1.16%)
May 05, 2011 80.04 84.48 79.38 83.01 5,199,805 +2.31(+2.87%)
May 04, 2011 83.43 83.69 80.65 80.69 5,193,081 -2.34(-2.82%)
May 03, 2011 83.98 84.63 82.41 83.04 3,051,224 -1.69(-2.00%)
May 02, 2011 84.83 84.91 84.59 84.73 3,293,264 -1.35(-1.57%)
Apr 29, 2011 84.79 86.34 84.43 86.08 3,959,423 +1.74(+2.06%)
Apr 28, 2011 85.01 85.84 83.91 84.34 3,169,219 -0.95(-1.12%)
Apr 27, 2011 84.09 85.65 82.41 85.29 4,654,372 +1.93(+2.31%)
Apr 26, 2011 82.08 84.09 81.83 83.37 8,427,436 +5.87(+7.57%)
Apr 25, 2011 78.39 78.64 77.38 77.50 2,708,138 -0.53(-0.68%)
Apr 21, 2011 78.08 78.70 77.68 78.03 2,671,424 +0.57(+0.73%)
Apr 20, 2011 76.75 77.59 76.10 77.46 3,564,069 +2.02(+2.68%)
Apr 19, 2011 74.37 76.29 74.37 75.44 2,647,971 +1.80(+2.44%)
Apr 18, 2011 74.11 74.15 72.46 73.65 3,736,690 -1.65(-2.20%)
Apr 15, 2011 75.72 75.97 74.87 75.30 3,020,946 -0.14(-0.18%)
Apr 14, 2011 75.12 75.54 73.99 75.44 3,032,792 -0.41(-0.54%)
Apr 13, 2011 76.45 77.36 75.21 75.84 2,720,717 +0.12(+0.16%)
Apr 12, 2011 76.05 76.40 74.60 75.72 4,097,763 -1.22(-1.58%)
Apr 11, 2011 77.98 78.06 76.35 76.94 2,423,433 -1.05(-1.35%)
Apr 08, 2011 79.50 79.66 76.93 77.99 2,581,149 -0.92(-1.16%)
Apr 07, 2011 78.55 79.93 77.87 78.91 2,141,157 -0.06(-0.08%)
Apr 06, 2011 79.63 80.21 78.54 78.97 2,560,921 -0.49(-0.62%)
Apr 05, 2011 79.73 80.13 78.28 79.47 3,412,661 +0.09(+0.11%)
Apr 04, 2011 80.25 80.36 79.12 79.38 2,658,406 -0.34(-0.42%)
Apr 01, 2011 79.42 81.40 79.16 79.72 4,794,062 +1.20(+1.53%)
Mar 31, 2011 78.24 79.03 77.77 78.52 2,732,672 +0.04(+0.05%)
Mar 30, 2011 78.48 78.48 78.48 78.48 3,585,809 +1.39(+1.80%)
Mar 29, 2011 75.04 77.39 74.85 77.09 3,946,182 +1.94(+2.58%)
Mar 28, 2011 75.11 75.50 74.70 75.15 3,112,212 +0.27(+0.36%)
Mar 25, 2011 74.56 75.78 74.54 74.88 2,856,918 +0.55(+0.74%)
Mar 24, 2011 74.38 74.84 73.55 74.33 3,549,163 +0.78(+1.06%)
Mar 23, 2011 72.66 73.90 71.63 73.55 2,695,004 +0.70(+0.96%)
Mar 22, 2011 73.72 73.72 72.22 72.84 3,076,014 -0.62(-0.85%)
Mar 21, 2011 73.80 73.94 73.12 73.47 3,252,970 +1.90(+2.65%)
Mar 18, 2011 73.04 73.42 71.27 71.57 4,731,244 -0.04(-0.05%)
Mar 17, 2011 72.52 73.02 71.12 71.60 3,082,478 +0.71(+1.00%)
Mar 16, 2011 71.69 72.89 70.09 70.90 4,444,699 -0.68(-0.95%)
Mar 15, 2011 70.21 71.98 69.87 71.58 6,799,837 +1.70(+2.44%)
Mar 14, 2011 70.33 71.25 69.19 69.87 3,172,403 -0.85(-1.20%)
Mar 11, 2011 69.62 71.12 69.41 70.72 4,743,824 +0.06(+0.08%)
Mar 10, 2011 70.18 71.22 68.64 70.66 4,817,880 -1.02(-1.42%)
Mar 09, 2011 71.37 72.34 70.69 71.68 2,528,229 -0.01(-0.02%)
Mar 08, 2011 71.78 72.46 70.64 71.69 3,171,705 +0.28(+0.39%)
Mar 07, 2011 73.41 73.82 71.17 71.41 3,507,975 -2.01(-2.73%)
Mar 04, 2011 74.63 74.73 72.70 73.42 3,280,498 -1.03(-1.39%)
Mar 03, 2011 73.12 74.91 72.74 74.45 3,823,887 +2.61(+3.63%)
Mar 02, 2011 71.54 73.01 70.96 71.84 4,424,705 +0.27(+0.38%)
Mar 01, 2011 73.33 73.33 70.85 71.57 2,837,465 -0.86(-1.19%)
Feb 28, 2011 73.75 74.36 72.20 72.43 3,284,039 -0.87(-1.18%)
Feb 25, 2011 73.21 73.81 72.52 73.30 3,516,217 +1.05(+1.45%)
Feb 24, 2011 72.15 74.17 71.28 72.25 3,928,860 +0.13(+0.18%)
Feb 23, 2011 73.52 73.75 69.62 72.12 8,874,731 -1.71(-2.32%)
Feb 22, 2011 77.34 77.49 73.60 73.83 5,734,043 -4.99(-6.32%)
Feb 18, 2011 80.35 80.58 78.66 78.82 3,315,487 -1.27(-1.59%)
Feb 17, 2011 79.47 80.36 79.03 80.09 2,714,408 +0.59(+0.75%)
Feb 16, 2011 81.21 81.51 79.42 79.50 2,911,007 -1.00(-1.24%)
Feb 15, 2011 81.11 81.13 79.58 80.50 2,693,203 -0.64(-0.78%)
Feb 14, 2011 80.61 81.68 80.29 81.13 3,597,102 +1.31(+1.65%)
Feb 11, 2011 79.06 80.21 79.06 79.82 2,686,784 -0.19(-0.24%)
Feb 10, 2011 78.99 80.13 78.44 80.01 2,351,270 +0.12(+0.15%)
Feb 09, 2011 79.43 80.24 78.76 79.89 3,181,059 +0.07(+0.09%)
Feb 08, 2011 80.07 80.32 78.61 79.82 3,493,019 -0.08(-0.10%)
Feb 07, 2011 78.77 80.13 78.39 79.90 4,640,643 +1.52(+1.93%)
Feb 04, 2011 76.94 78.71 76.50 78.38 4,885,103 +1.46(+1.89%)
Feb 03, 2011 76.75 77.13 75.39 76.93 4,516,239 +0.54(+0.71%)
Feb 02, 2011 76.46 77.64 75.88 76.38 4,700,768 -0.37(-0.48%)
Feb 01, 2011 76.45 77.40 72.78 76.75 9,699,174 +1.09(+1.45%)
Jan 31, 2011 76.25 78.23 75.15 75.66 5,447,246 +0.36(+0.47%)
Jan 28, 2011 78.77 78.84 75.00 75.30 3,513,716 -3.24(-4.13%)
Jan 27, 2011 79.07 79.98 78.02 78.55 2,882,237 +0.22(+0.28%)
Jan 26, 2011 77.03 79.09 76.89 78.33 2,762,872 +1.82(+2.37%)
Jan 25, 2011 75.77 76.60 74.82 76.51 3,602,749 +0.67(+0.89%)
Jan 24, 2011 75.07 75.97 73.30 75.84 4,159,995 +0.77(+1.03%)
Jan 21, 2011 78.02 78.75 74.12 75.07 5,027,444 -2.12(-2.75%)
Jan 20, 2011 79.40 80.08 77.02 77.19 4,406,582 -2.44(-3.06%)
Jan 19, 2011 81.28 81.40 79.44 79.63 2,096,964 -1.73(-2.13%)
Jan 18, 2011 80.97 82.04 80.46 81.36 1,684,653 +0.92(+1.15%)
Jan 14, 2011 80.59 80.92 79.66 80.43 1,553,291 -0.25(-0.31%)
Jan 13, 2011 80.00 80.93 79.37 80.68 3,248,658 +0.77(+0.97%)
Jan 12, 2011 80.68 80.68 79.81 79.91 1,434,527 +0.22(+0.28%)
Jan 11, 2011 79.96 80.83 79.33 79.69 1,756,998 +0.34(+0.43%)
Jan 10, 2011 77.90 79.87 77.80 79.35 2,344,857 +0.90(+1.15%)
Jan 07, 2011 79.04 80.08 78.00 78.45 2,935,695 -1.36(-1.70%)
Jan 06, 2011 81.08 81.38 78.59 79.81 3,071,240 -0.93(-1.16%)
Jan 05, 2011 79.29 81.22 79.29 80.74 2,035,292 +0.99(+1.25%)
Jan 04, 2011 80.20 80.21 77.89 79.75 2,720,336 -0.11(-0.13%)
Jan 03, 2011 79.38 80.08 79.20 79.86 2,219,165 +1.24(+1.58%)
Dec 31, 2010 78.50 79.94 77.95 78.61 1,526,655 -0.11(-0.14%)
Dec 30, 2010 78.74 79.24 78.54 78.72 826,771 +0.02(+0.03%)
Dec 29, 2010 78.75 79.10 78.47 78.70 1,027,269 +0.05(+0.06%)
Dec 28, 2010 78.53 78.97 77.80 78.65 1,183,592 +0.17(+0.22%)
Dec 27, 2010 78.73 78.80 77.80 78.48 1,270,700 -0.78(-0.98%)
Dec 23, 2010 79.23 79.88 78.93 79.26 1,312,361 -0.24(-0.31%)
Dec 22, 2010 79.36 79.61 78.88 79.50 1,712,099 +0.04(+0.05%)
Dec 21, 2010 78.41 79.74 78.07 79.46 1,705,088 +1.48(+1.90%)
Dec 20, 2010 77.53 78.30 76.95 77.98 1,736,634 +0.83(+1.07%)
Dec 17, 2010 77.51 77.89 77.03 77.15 2,900,380 -0.39(-0.51%)
Dec 16, 2010 78.07 78.07 76.56 77.54 1,708,881 -0.08(-0.10%)
Dec 15, 2010 77.47 79.21 77.20 77.62 3,038,305 +0.24(+0.30%)
Dec 14, 2010 76.14 78.03 76.14 77.38 2,693,446 +1.14(+1.50%)
Dec 13, 2010 76.03 76.65 75.53 76.24 3,003,288 +1.19(+1.58%)
Dec 10, 2010 75.03 75.19 74.32 75.05 1,410,072 +0.56(+0.75%)
Dec 09, 2010 75.83 75.89 74.32 74.50 1,878,014 -0.59(-0.79%)
Dec 08, 2010 75.77 76.09 74.01 75.09 3,100,162 -0.64(-0.85%)
Dec 07, 2010 76.10 76.90 75.46 75.73 3,601,730 +0.73(+0.97%)
Dec 06, 2010 73.42 75.45 73.20 75.00 2,050,525 +1.51(+2.06%)
Dec 03, 2010 73.40 74.28 73.07 73.49 2,704,020 -0.81(-1.09%)
Dec 02, 2010 72.06 74.57 71.83 74.30 3,312,778 +2.47(+3.43%)
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.