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

Cummins (NY: CMI )

282.49 -11.16 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2007 22.75 23.39 22.62 22.62 2,337,814 -0.25(-1.09%)
Dec 28, 2007 23.03 23.05 22.71 22.87 1,478,533 +0.17(+0.74%)
Dec 27, 2007 22.97 23.07 22.68 22.71 2,297,286 -0.30(-1.30%)
Dec 26, 2007 22.50 23.07 22.20 23.01 2,607,308 +0.53(+2.37%)
Dec 24, 2007 22.24 22.53 21.86 22.47 952,440 +0.49(+2.25%)
Dec 21, 2007 21.57 22.15 21.32 21.98 4,163,545 +0.82(+3.89%)
Dec 20, 2007 20.69 21.61 20.53 21.16 7,638,897 +0.94(+4.63%)
Dec 19, 2007 20.72 20.96 20.17 20.22 5,268,978 -0.46(-2.22%)
Dec 18, 2007 20.81 20.99 20.18 20.68 2,980,907 +0.06(+0.30%)
Dec 17, 2007 21.60 21.63 20.37 20.62 4,383,186 -1.04(-4.79%)
Dec 14, 2007 22.10 22.56 21.64 21.66 3,825,817 -0.39(-1.79%)
Dec 13, 2007 22.20 22.29 21.49 22.05 3,048,741 -0.10(-0.45%)
Dec 12, 2007 21.90 22.66 21.85 22.15 6,887,513 +1.16(+5.51%)
Dec 11, 2007 22.05 22.56 20.88 20.99 5,303,507 -0.98(-4.48%)
Dec 10, 2007 21.98 22.45 21.81 21.98 4,846,828 -0.22(-0.98%)
Dec 07, 2007 22.71 22.71 22.12 22.20 3,502,322 -0.43(-1.88%)
Dec 06, 2007 21.81 22.73 21.47 22.62 4,736,669 +0.95(+4.39%)
Dec 05, 2007 21.05 21.75 21.05 21.67 4,039,228 +0.80(+3.85%)
Dec 04, 2007 20.83 21.40 20.57 20.87 3,119,884 -0.05(-0.25%)
Dec 03, 2007 20.60 21.29 20.56 20.92 3,719,894 +0.15(+0.74%)
Nov 30, 2007 21.14 21.35 20.52 20.76 4,674,725 +0.25(+1.20%)
Nov 29, 2007 20.28 20.86 20.12 20.52 2,806,160 +0.21(+1.04%)
Nov 28, 2007 19.54 20.44 19.54 20.31 4,115,844 +0.98(+5.05%)
Nov 27, 2007 18.81 19.57 18.81 19.33 3,231,589 +0.58(+3.08%)
Nov 26, 2007 18.88 19.57 18.72 18.75 3,332,352 -0.13(-0.71%)
Nov 23, 2007 19.35 19.35 18.65 18.88 1,719,774 -0.20(-1.03%)
Nov 21, 2007 18.83 19.31 18.62 19.08 3,216,453 -0.14(-0.72%)
Nov 20, 2007 18.86 19.68 18.72 19.22 4,825,195 +0.43(+2.29%)
Nov 19, 2007 19.84 20.07 18.42 18.79 6,795,130 -1.21(-6.06%)
Nov 16, 2007 19.72 20.16 19.39 20.00 5,699,992 +0.00(+0.00%)
Nov 15, 2007 21.11 21.15 19.94 20.00 6,526,308 -1.24(-5.82%)
Nov 14, 2007 21.31 21.55 21.19 21.24 4,501,658 +0.15(+0.70%)
Nov 13, 2007 20.53 21.19 20.31 21.09 5,333,551 +0.90(+4.46%)
Nov 12, 2007 21.31 22.10 20.05 20.19 6,534,399 -1.22(-5.71%)
Nov 09, 2007 20.90 21.85 20.90 21.41 4,932,844 -0.76(-3.44%)
Nov 08, 2007 22.08 22.56 21.79 22.18 4,575,831 +0.00(+0.01%)
Nov 07, 2007 22.20 22.81 22.09 22.18 4,563,155 -0.54(-2.38%)
Nov 06, 2007 21.69 22.73 21.69 22.72 3,925,998 +1.05(+4.84%)
Nov 05, 2007 21.18 21.89 21.18 21.67 4,511,173 +0.08(+0.39%)
Nov 02, 2007 21.64 21.79 21.17 21.59 5,851,552 +0.02(+0.07%)
Nov 01, 2007 21.16 21.91 21.01 21.57 6,141,779 +0.26(+1.23%)
Oct 31, 2007 21.22 21.49 21.11 21.31 3,622,912 +0.20(+0.93%)
Oct 30, 2007 21.12 21.31 20.94 21.11 4,955,254 -0.10(-0.49%)
Oct 29, 2007 20.88 21.21 20.82 21.21 7,157,996 +0.44(+2.14%)
Oct 26, 2007 20.43 21.09 20.13 20.77 14,115,845 +0.96(+4.82%)
Oct 25, 2007 21.92 21.92 18.76 19.82 29,366,138 -3.94(-16.58%)
Oct 24, 2007 24.04 24.14 23.27 23.75 4,900,643 -0.20(-0.84%)
Oct 23, 2007 23.75 24.04 23.50 23.96 2,674,818 +0.21(+0.90%)
Oct 22, 2007 22.63 23.98 22.56 23.74 4,515,550 +0.54(+2.34%)
Oct 19, 2007 24.29 24.29 23.09 23.20 5,802,571 -1.27(-5.20%)
Oct 18, 2007 24.43 24.75 24.14 24.47 2,647,794 -0.03(-0.12%)
Oct 17, 2007 24.52 24.86 24.16 24.50 3,297,497 +0.19(+0.77%)
Oct 16, 2007 24.81 24.91 24.11 24.31 3,370,124 -0.58(-2.33%)
Oct 15, 2007 24.81 25.01 24.38 24.90 3,401,652 +0.02(+0.10%)
Oct 12, 2007 24.33 24.87 24.33 24.87 2,637,322 +0.56(+2.29%)
Oct 11, 2007 24.86 25.48 23.93 24.31 5,467,866 -0.38(-1.55%)
Oct 10, 2007 24.85 24.90 24.48 24.70 3,421,920 -0.17(-0.67%)
Oct 09, 2007 24.42 25.01 24.01 24.86 3,745,646 +0.56(+2.31%)
Oct 08, 2007 24.38 24.66 23.83 24.30 3,406,719 -0.34(-1.39%)
Oct 05, 2007 24.64 24.97 24.29 24.64 4,292,039 +0.41(+1.69%)
Oct 04, 2007 23.67 24.46 23.53 24.23 5,158,216 +0.60(+2.54%)
Oct 03, 2007 23.90 24.20 23.38 23.63 5,142,733 -0.36(-1.48%)
Oct 02, 2007 23.61 24.20 23.15 23.99 5,625,225 +0.44(+1.86%)
Oct 01, 2007 22.73 23.62 22.65 23.55 4,762,145 +0.83(+3.67%)
Sep 28, 2007 23.11 23.13 22.63 22.72 5,020,444 -0.53(-2.26%)
Sep 27, 2007 23.31 23.89 23.09 23.24 3,758,313 -0.05(-0.21%)
Sep 26, 2007 23.79 23.99 22.91 23.29 4,831,957 -0.48(-2.03%)
Sep 25, 2007 22.56 23.94 22.45 23.77 5,154,556 +0.90(+3.94%)
Sep 24, 2007 23.29 23.66 22.65 22.87 4,199,673 -0.49(-2.11%)
Sep 21, 2007 23.27 23.47 23.11 23.36 3,808,984 +0.25(+1.06%)
Sep 20, 2007 23.25 23.77 22.95 23.12 3,642,898 -0.31(-1.32%)
Sep 19, 2007 24.33 24.91 23.14 23.43 8,307,081 -0.46(-1.94%)
Sep 18, 2007 21.63 23.89 21.55 23.89 9,302,467 +2.27(+10.48%)
Sep 17, 2007 21.31 21.68 21.14 21.63 3,170,540 +0.33(+1.57%)
Sep 14, 2007 21.28 21.37 20.94 21.29 2,314,497 +0.02(+0.08%)
Sep 13, 2007 20.55 21.31 20.53 21.28 4,382,606 +0.72(+3.52%)
Sep 12, 2007 20.78 20.81 20.31 20.55 4,540,041 -0.27(-1.30%)
Sep 11, 2007 20.27 20.91 20.18 20.82 4,802,962 +0.75(+3.72%)
Sep 10, 2007 20.42 20.86 19.54 20.08 4,697,118 -0.23(-1.15%)
Sep 07, 2007 20.51 20.68 20.17 20.31 3,568,892 -0.72(-3.42%)
Sep 06, 2007 20.95 21.17 20.71 21.03 3,314,950 +0.07(+0.32%)
Sep 05, 2007 21.22 21.38 20.71 20.96 4,344,398 -0.59(-2.76%)
Sep 04, 2007 21.08 21.78 20.65 21.56 5,917,994 +0.52(+2.49%)
Aug 31, 2007 20.08 21.29 20.08 21.03 6,317,998 +1.21(+6.13%)
Aug 30, 2007 19.53 20.07 19.47 19.82 2,702,686 -0.01(-0.07%)
Aug 29, 2007 19.58 19.86 19.20 19.83 4,308,647 +0.42(+2.15%)
Aug 28, 2007 20.52 20.52 19.39 19.42 4,338,205 -1.02(-4.97%)
Aug 27, 2007 20.65 20.96 20.38 20.43 2,493,537 -0.26(-1.25%)
Aug 24, 2007 20.16 20.77 19.90 20.69 2,613,451 +0.69(+3.46%)
Aug 23, 2007 20.71 20.75 19.93 20.00 4,483,741 -0.57(-2.79%)
Aug 22, 2007 19.94 20.66 19.89 20.57 4,538,070 +0.88(+4.46%)
Aug 21, 2007 19.03 20.05 18.92 19.69 5,869,286 +0.56(+2.95%)
Aug 20, 2007 18.98 19.36 18.58 19.13 4,571,006 +0.28(+1.49%)
Aug 17, 2007 19.48 20.38 18.62 18.85 11,116,738 +0.15(+0.82%)
Aug 16, 2007 18.83 19.15 17.05 18.69 13,208,850 -0.50(-2.58%)
Aug 15, 2007 19.75 20.48 19.03 19.19 5,129,708 -0.71(-3.55%)
Aug 14, 2007 21.25 21.34 19.83 19.90 8,331,600 -1.23(-5.83%)
Aug 13, 2007 20.79 21.49 20.48 21.13 8,226,009 +0.87(+4.30%)
Aug 10, 2007 18.97 20.73 18.21 20.26 12,309,839 +0.94(+4.86%)
Aug 09, 2007 21.18 21.03 19.32 19.32 12,392,499 -1.86(-8.78%)
Aug 08, 2007 22.27 22.38 20.69 21.18 8,760,579 -0.97(-4.38%)
Aug 07, 2007 22.17 22.38 21.81 22.15 6,727,669 -0.02(-0.10%)
Aug 06, 2007 21.31 22.33 20.99 22.17 7,248,450 +0.77(+3.60%)
Aug 03, 2007 21.66 22.21 21.32 21.40 6,448,896 -0.81(-3.64%)
Aug 02, 2007 21.57 22.24 21.20 22.21 7,943,664 +0.88(+4.14%)
Aug 01, 2007 20.94 22.50 20.71 21.32 7,545,082 +0.24(+1.15%)
Jul 31, 2007 21.51 21.78 21.08 21.08 7,873,289 -0.16(-0.74%)
Jul 30, 2007 20.73 21.36 20.60 21.24 5,976,538 +0.53(+2.55%)
Jul 27, 2007 20.78 21.45 20.53 20.71 9,724,639 +0.08(+0.40%)
Jul 26, 2007 20.79 21.94 20.02 20.63 21,461,852 +1.13(+5.77%)
Jul 25, 2007 20.10 20.10 19.01 19.50 7,669,060 -0.36(-1.82%)
Jul 24, 2007 20.29 20.32 19.73 19.86 5,783,429 -0.51(-2.48%)
Jul 23, 2007 20.78 20.96 20.26 20.37 5,465,051 -0.25(-1.19%)
Jul 20, 2007 20.60 21.08 20.47 20.62 8,048,945 -0.59(-2.76%)
Jul 19, 2007 21.22 21.36 20.85 21.20 4,333,982 +0.15(+0.73%)
Jul 18, 2007 20.98 21.35 20.78 21.05 5,732,618 -0.12(-0.59%)
Jul 17, 2007 21.23 21.47 20.75 21.17 7,864,328 +0.22(+1.05%)
Jul 16, 2007 21.14 21.47 20.82 20.95 6,544,043 -0.12(-0.58%)
Jul 13, 2007 20.56 21.31 20.52 21.07 6,931,672 +0.57(+2.78%)
Jul 12, 2007 20.60 20.64 20.25 20.50 5,239,809 +0.19(+0.95%)
Jul 11, 2007 19.93 20.65 19.90 20.31 7,006,267 +0.48(+2.43%)
Jul 10, 2007 20.59 20.78 19.70 19.83 10,373,596 -1.07(-5.10%)
Jul 09, 2007 19.54 21.35 19.42 20.90 13,800,001 +1.98(+10.47%)
Jul 06, 2007 18.65 19.08 18.61 18.91 1,890,839 +0.22(+1.16%)
Jul 05, 2007 18.92 19.01 18.61 18.70 3,145,205 -0.22(-1.16%)
Jul 03, 2007 18.82 19.18 18.79 18.92 2,633,437 +0.25(+1.35%)
Jul 02, 2007 18.15 18.71 18.11 18.66 4,541,448 +0.69(+3.82%)
Jun 29, 2007 18.25 18.29 17.76 17.98 4,738,673 -0.31(-1.71%)
Jun 28, 2007 18.00 18.65 17.90 18.29 5,880,822 +0.29(+1.60%)
Jun 27, 2007 17.85 18.09 17.41 18.00 5,304,258 +0.51(+2.92%)
Jun 26, 2007 17.96 18.09 17.48 17.49 4,565,992 -0.30(-1.70%)
Jun 25, 2007 18.21 18.36 17.67 17.79 4,787,761 -0.35(-1.93%)
Jun 22, 2007 18.33 18.76 18.08 18.14 5,568,081 -0.17(-0.90%)
Jun 21, 2007 18.47 18.47 17.99 18.31 5,453,059 -0.17(-0.89%)
Jun 20, 2007 18.01 19.01 17.99 18.47 12,031,615 +0.50(+2.80%)
Jun 19, 2007 17.15 17.99 17.15 17.97 5,446,754 +0.83(+4.82%)
Jun 18, 2007 17.36 17.51 17.14 17.14 2,583,612 -0.17(-1.00%)
Jun 15, 2007 17.54 17.62 17.28 17.32 3,371,532 -0.01(-0.08%)
Jun 14, 2007 17.16 17.55 17.12 17.33 3,663,729 +0.17(+1.00%)
Jun 13, 2007 17.11 17.18 16.75 17.16 4,290,913 +0.22(+1.31%)
Jun 12, 2007 17.04 17.28 16.93 16.94 4,953,283 -0.04(-0.24%)
Jun 11, 2007 16.61 17.04 16.55 16.98 4,318,781 +0.32(+1.90%)
Jun 08, 2007 16.54 16.73 16.25 16.66 4,743,847 +0.07(+0.43%)
Jun 07, 2007 16.88 17.16 16.47 16.59 7,229,075 -0.36(-2.15%)
Jun 06, 2007 18.02 17.82 16.83 16.95 9,571,300 -0.97(-5.42%)
Jun 05, 2007 16.85 18.10 16.79 17.93 13,294,756 +1.12(+6.67%)
Jun 04, 2007 16.71 16.87 16.55 16.80 3,996,463 +0.09(+0.56%)
Jun 01, 2007 16.76 16.80 16.45 16.71 5,230,280 -0.03(-0.16%)
May 31, 2007 16.41 16.96 16.26 16.74 8,822,281 +0.76(+4.74%)
May 30, 2007 15.51 15.98 15.49 15.98 3,695,539 +0.28(+1.78%)
May 29, 2007 15.61 15.97 15.61 15.70 3,876,009 +0.12(+0.75%)
May 25, 2007 15.29 15.69 15.29 15.58 3,114,522 +0.29(+1.90%)
May 24, 2007 15.63 15.72 15.27 15.29 4,478,445 -0.25(-1.59%)
May 23, 2007 15.58 15.75 15.45 15.54 3,210,795 -0.01(-0.08%)
May 22, 2007 15.60 15.73 15.52 15.55 3,703,702 -0.05(-0.32%)
May 21, 2007 15.54 15.81 15.54 15.60 4,633,921 +0.07(+0.48%)
May 18, 2007 15.80 15.97 15.47 15.53 3,863,099 -0.21(-1.37%)
May 17, 2007 15.82 15.81 15.65 15.74 3,739,171 -0.06(-0.37%)
May 16, 2007 16.11 16.11 15.60 15.80 4,479,912 +0.10(+0.63%)
May 15, 2007 16.07 16.21 15.62 15.70 4,822,386 -0.27(-1.67%)
May 14, 2007 16.27 16.37 15.93 15.97 4,670,657 -0.31(-1.88%)
May 11, 2007 15.90 16.30 15.90 16.27 6,450,731 +0.43(+2.74%)
May 10, 2007 16.01 16.02 15.79 15.84 4,918,096 -0.20(-1.24%)
May 09, 2007 15.75 16.15 15.75 16.04 7,051,453 +0.29(+1.84%)
May 08, 2007 15.81 15.87 15.52 15.75 7,877,793 -0.09(-0.59%)
May 07, 2007 16.03 16.06 15.75 15.84 5,420,225 -0.19(-1.19%)
May 04, 2007 16.31 16.32 15.99 16.03 4,870,663 -0.12(-0.75%)
May 03, 2007 16.31 16.37 16.13 16.15 6,315,670 -0.08(-0.48%)
May 02, 2007 16.31 16.42 16.17 16.23 7,390,329 -0.09(-0.57%)
May 01, 2007 16.34 16.48 16.14 16.32 8,311,889 -0.04(-0.27%)
Apr 30, 2007 16.93 17.08 16.34 16.37 13,945,639 -0.71(-4.14%)
Apr 27, 2007 16.49 19.05 16.41 17.08 43,940,908 +1.80(+11.80%)
Apr 26, 2007 15.12 15.58 15.09 15.27 6,933,679 +0.29(+1.94%)
Apr 25, 2007 15.28 15.36 14.91 14.98 8,859,484 -0.21(-1.40%)
Apr 24, 2007 15.41 16.24 15.19 15.20 20,751,658 +0.14(+0.93%)
Apr 23, 2007 13.81 15.66 13.75 15.05 23,183,816 +1.30(+9.48%)
Apr 20, 2007 13.32 13.78 13.32 13.75 7,539,147 +0.64(+4.89%)
Apr 19, 2007 13.16 13.27 13.02 13.11 2,468,850 -0.07(-0.53%)
Apr 18, 2007 13.30 13.32 13.13 13.18 2,669,188 -0.18(-1.32%)
Apr 17, 2007 13.31 13.42 13.25 13.36 3,166,036 +0.04(+0.31%)
Apr 16, 2007 13.26 13.31 13.16 13.31 2,746,600 +0.23(+1.75%)
Apr 13, 2007 13.04 13.16 12.99 13.09 2,255,436 +0.06(+0.46%)
Apr 12, 2007 13.04 13.08 12.90 13.02 3,350,419 -0.02(-0.15%)
Apr 11, 2007 13.00 13.13 12.92 13.04 3,887,804 -0.00(-0.01%)
Apr 10, 2007 13.02 13.13 12.93 13.05 3,239,789 +6.50(+99.21%)
Apr 09, 2007 6.573 6.611 6.542 6.549 2,589,242 -0.01(-0.15%)
Apr 05, 2007 6.485 6.578 6.471 6.559 3,043,021 +0.11(+1.69%)
Apr 04, 2007 6.512 6.512 6.427 6.450 3,440,933 -0.06(-0.90%)
Apr 03, 2007 6.486 6.536 6.454 6.508 2,481,145 +0.06(+0.89%)
Apr 02, 2007 6.426 6.488 6.397 6.451 3,296,934 +0.02(+0.38%)
Mar 30, 2007 6.443 6.524 6.389 6.426 3,666,263 -0.01(-0.14%)
Mar 29, 2007 6.438 6.478 6.379 6.435 3,980,980 +0.07(+1.04%)
Mar 28, 2007 6.477 6.477 6.354 6.369 6,244,245 -0.11(-1.67%)
Mar 27, 2007 6.599 6.599 6.457 6.477 7,499,737 -0.13(-1.93%)
Mar 26, 2007 6.661 6.678 6.571 6.605 5,268,131 -0.06(-0.97%)
Mar 23, 2007 6.583 6.747 6.562 6.669 6,472,260 +0.10(+1.47%)
Mar 22, 2007 6.531 6.604 6.508 6.572 4,879,530 +0.05(+0.70%)
Mar 21, 2007 6.386 6.541 6.353 6.527 5,663,673 +0.14(+2.20%)
Mar 20, 2007 6.317 6.409 6.278 6.386 4,482,615 +0.07(+1.09%)
Mar 19, 2007 6.172 6.344 6.169 6.317 5,722,343 +0.17(+2.74%)
Mar 16, 2007 6.077 6.164 6.037 6.149 5,916,578 +0.10(+1.59%)
Mar 15, 2007 6.059 6.105 6.045 6.052 2,898,329 -0.01(-0.10%)
Mar 14, 2007 5.970 6.069 5.937 6.058 5,983,333 +0.09(+1.50%)
Mar 13, 2007 6.131 6.152 5.928 5.968 8,156,760 -0.16(-2.64%)
Mar 12, 2007 6.153 6.205 6.119 6.131 4,338,486 -0.08(-1.34%)
Mar 09, 2007 6.140 6.262 6.130 6.214 6,361,349 +0.12(+2.00%)
Mar 08, 2007 6.128 6.145 6.051 6.092 4,907,117 +0.12(+1.93%)
Mar 07, 2007 5.960 6.058 5.953 5.977 4,538,352 +0.02(+0.28%)
Mar 06, 2007 6.028 6.061 5.946 5.960 4,826,045 +0.03(+0.43%)
Mar 05, 2007 5.942 6.037 5.906 5.935 8,258,100 -0.01(-0.13%)
Mar 02, 2007 5.995 6.028 5.928 5.942 6,448,051 -0.10(-1.68%)
Mar 01, 2007 5.946 6.095 5.855 6.044 8,441,982 +0.07(+1.11%)
Feb 28, 2007 6.046 6.076 5.907 5.977 7,726,064 -0.07(-1.14%)
Feb 27, 2007 6.311 6.311 5.950 6.046 9,448,284 -0.30(-4.69%)
Feb 26, 2007 6.452 6.472 6.338 6.343 3,581,041 -0.08(-1.24%)
Feb 23, 2007 6.394 6.449 6.382 6.423 2,994,039 +0.02(+0.28%)
Feb 22, 2007 6.501 6.508 6.374 6.405 4,512,454 -0.06(-1.00%)
Feb 21, 2007 6.332 6.481 6.321 6.469 4,313,151 +0.10(+1.64%)
Feb 20, 2007 6.405 6.411 6.311 6.365 3,668,515 -0.05(-0.77%)
Feb 16, 2007 6.368 6.423 6.324 6.414 3,923,554 +0.05(+0.73%)
Feb 15, 2007 6.415 6.464 6.320 6.368 6,751,509 -0.06(-0.91%)
Feb 14, 2007 6.183 6.519 6.154 6.426 10,941,279 +0.27(+4.35%)
Feb 13, 2007 6.126 6.170 6.080 6.159 3,372,078 +0.06(+0.98%)
Feb 12, 2007 6.028 6.115 6.025 6.099 3,744,554 +0.08(+1.37%)
Feb 09, 2007 6.155 6.163 6.004 6.017 5,608,617 -0.11(-1.84%)
Feb 08, 2007 6.217 6.217 6.121 6.130 6,358,534 -0.09(-1.44%)
Feb 07, 2007 6.217 6.221 6.171 6.219 4,131,865 +0.03(+0.43%)
Feb 06, 2007 6.202 6.214 6.148 6.193 5,391,298 -0.01(-0.14%)
Feb 05, 2007 6.187 6.217 6.146 6.202 4,738,780 +0.01(+0.23%)
Feb 02, 2007 6.083 6.200 6.050 6.187 10,206,647 +0.12(+1.92%)
Feb 01, 2007 5.978 6.084 5.939 6.071 8,355,499 +0.10(+1.61%)
Jan 31, 2007 5.773 5.995 5.766 5.975 8,804,774 +0.20(+3.54%)
Jan 30, 2007 5.706 5.786 5.651 5.771 8,267,671 +0.12(+2.13%)
Jan 29, 2007 5.658 5.728 5.612 5.651 12,871,331 +0.10(+1.74%)
Jan 26, 2007 5.428 5.584 5.391 5.554 8,252,470 +0.15(+2.85%)
Jan 25, 2007 5.411 5.457 5.376 5.400 7,881,452 -0.03(-0.56%)
Jan 24, 2007 5.377 5.440 5.346 5.430 4,108,782 +0.06(+1.02%)
Jan 23, 2007 5.251 5.429 5.250 5.375 4,846,313 +0.12(+2.30%)
Jan 22, 2007 5.354 5.367 5.233 5.254 5,720,091 -0.11(-2.00%)
Jan 19, 2007 5.329 5.383 5.325 5.361 4,007,441 +0.04(+0.83%)
Jan 18, 2007 5.333 5.390 5.299 5.317 4,145,377 -0.01(-0.25%)
Jan 17, 2007 5.272 5.364 5.262 5.331 7,119,712 +0.06(+1.12%)
Jan 16, 2007 5.173 5.272 5.162 5.272 3,769,292 +0.09(+1.69%)
Jan 12, 2007 5.146 5.229 5.136 5.184 4,206,181 +0.04(+0.75%)
Jan 11, 2007 5.104 5.161 5.085 5.146 4,474,732 +0.07(+1.38%)
Jan 10, 2007 5.173 5.173 5.002 5.075 9,527,105 -0.13(-2.52%)
Jan 09, 2007 5.151 5.221 5.136 5.207 4,424,062 +0.06(+1.09%)
Jan 08, 2007 5.186 5.194 5.123 5.151 5,711,083 -0.00(-0.05%)
Jan 05, 2007 5.221 5.221 5.125 5.154 4,252,347 -0.09(-1.68%)
Jan 04, 2007 5.231 5.243 5.173 5.242 5,019,718 +0.01(+0.11%)
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.