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

Deutsche Bank Ag (NY: DB )

17.18 -0.08 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2010 37.34 37.74 37.16 37.44 525,952 +0.23(+0.62%)
Dec 30, 2010 37.32 37.39 37.05 37.21 434,534 -0.26(-0.69%)
Dec 29, 2010 37.26 37.53 37.11 37.47 446,628 +0.22(+0.60%)
Dec 28, 2010 37.39 37.41 37.03 37.24 735,095 -0.06(-0.17%)
Dec 27, 2010 37.11 37.33 37.06 37.31 576,962 -0.04(-0.10%)
Dec 23, 2010 37.23 37.35 37.12 37.34 578,595 -0.02(-0.06%)
Dec 22, 2010 37.26 37.38 37.10 37.36 946,331 -0.07(-0.19%)
Dec 21, 2010 37.36 37.52 37.22 37.44 822,554 +0.19(+0.50%)
Dec 20, 2010 37.63 37.70 37.07 37.25 795,663 -0.48(-1.28%)
Dec 17, 2010 37.44 37.73 37.07 37.73 1,177,140 +0.02(+0.06%)
Dec 16, 2010 37.73 37.97 37.44 37.71 4,423,890 +0.32(+0.87%)
Dec 15, 2010 37.95 38.19 37.19 37.39 1,017,879 -1.06(-2.75%)
Dec 14, 2010 38.77 38.82 38.27 38.44 1,774,938 -0.12(-0.32%)
Dec 13, 2010 38.49 38.75 38.31 38.57 1,097,176 +0.50(+1.30%)
Dec 10, 2010 37.84 38.13 37.67 38.07 1,088,271 +0.49(+1.30%)
Dec 09, 2010 37.77 37.85 37.33 37.58 1,164,591 +0.62(+1.67%)
Dec 08, 2010 36.46 37.09 36.43 36.96 852,485 +0.68(+1.88%)
Dec 07, 2010 36.90 36.98 36.27 36.28 1,397,747 -0.21(-0.57%)
Dec 06, 2010 36.44 36.67 36.35 36.49 1,940,069 -1.06(-2.82%)
Dec 03, 2010 37.14 37.59 37.02 37.54 1,249,803 +0.61(+1.66%)
Dec 02, 2010 35.74 37.04 35.72 36.93 1,742,647 +1.08(+3.01%)
Dec 01, 2010 35.65 35.95 35.31 35.85 2,358,347 +1.36(+3.94%)
Nov 30, 2010 34.20 34.79 34.03 34.49 2,750,823 -1.00(-2.82%)
Nov 29, 2010 34.91 35.53 34.52 35.49 3,105,284 -0.86(-2.37%)
Nov 26, 2010 36.21 36.49 36.16 36.36 1,228,362 -1.16(-3.09%)
Nov 24, 2010 37.44 37.52 37.52 37.52 1,729,608 -0.05(-0.13%)
Nov 23, 2010 37.89 38.01 37.47 37.57 1,690,789 -1.50(-3.85%)
Nov 22, 2010 39.14 39.34 38.57 39.07 1,649,283 -0.85(-2.13%)
Nov 19, 2010 39.69 39.92 39.43 39.92 644,395 -0.29(-0.72%)
Nov 18, 2010 40.26 40.45 40.10 40.21 1,025,561 +0.96(+2.44%)
Nov 17, 2010 39.42 39.80 39.20 39.25 1,327,174 +0.15(+0.39%)
Nov 16, 2010 39.58 39.64 38.81 39.10 1,043,826 -0.60(-1.52%)
Nov 15, 2010 39.72 40.13 39.63 39.70 990,639 -0.02(-0.05%)
Nov 12, 2010 40.08 40.46 39.49 39.72 1,029,736 -0.21(-0.52%)
Nov 11, 2010 39.70 39.99 39.50 39.93 1,491,350 -0.87(-2.13%)
Nov 10, 2010 40.72 40.86 39.82 40.80 1,695,529 -0.49(-1.18%)
Nov 09, 2010 42.04 42.05 41.09 41.29 904,395 -0.71(-1.70%)
Nov 08, 2010 42.10 42.20 41.73 42.00 820,542 -0.42(-0.98%)
Nov 05, 2010 42.33 42.88 42.05 42.42 1,367,251 -0.30(-0.71%)
Nov 04, 2010 42.54 42.83 42.22 42.72 1,772,274 +1.23(+2.96%)
Nov 03, 2010 41.36 41.49 40.57 41.49 1,270,962 -0.03(-0.07%)
Nov 02, 2010 41.65 41.72 41.32 41.52 696,863 +0.75(+1.83%)
Nov 01, 2010 41.21 41.44 40.41 40.77 1,424,400 -0.86(-2.06%)
Oct 29, 2010 41.69 41.92 41.36 41.63 776,874 -0.03(-0.07%)
Oct 28, 2010 41.84 41.99 41.36 41.66 896,095 +0.27(+0.66%)
Oct 27, 2010 41.60 41.76 40.87 41.39 1,543,039 -0.42(-1.00%)
Oct 25, 2010 42.35 42.53 41.74 41.80 902,698 -0.41(-0.97%)
Oct 22, 2010 42.17 42.26 41.97 42.21 1,138,840 +0.25(+0.60%)
Oct 21, 2010 42.34 42.60 41.62 41.96 1,380,204 -0.52(-1.22%)
Oct 20, 2010 42.16 42.74 42.04 42.48 1,683,519 +1.08(+2.61%)
Oct 19, 2010 41.93 42.21 41.09 41.40 2,225,019 -0.60(-1.44%)
Oct 18, 2010 41.33 42.08 41.16 42.00 1,627,698 +1.24(+3.05%)
Oct 15, 2010 41.59 41.60 40.31 40.76 1,970,342 -0.59(-1.43%)
Oct 14, 2010 42.15 42.23 40.93 41.35 3,427,280 -0.16(-0.38%)
Oct 13, 2010 41.51 42.08 41.29 41.51 1,857,687 +1.30(+3.24%)
Oct 12, 2010 39.95 40.43 39.54 40.21 1,863,407 -0.19(-0.46%)
Oct 11, 2010 40.57 40.71 40.32 40.39 1,053,070 -0.22(-0.53%)
Oct 08, 2010 40.61 40.82 40.49 40.61 1,170,070 -0.12(-0.30%)
Oct 07, 2010 41.58 41.58 40.49 40.73 1,580,067 -0.43(-1.05%)
Oct 06, 2010 41.25 41.44 41.00 41.16 2,503,900 +0.50(+1.22%)
Oct 05, 2010 39.87 41.03 39.80 40.67 243 +1.65(+4.24%)
Oct 04, 2010 39.35 39.65 38.75 39.01 1,652,549 -0.63(-1.60%)
Oct 01, 2010 39.64 39.84 39.20 39.64 2,667,423 +0.14(+0.35%)
Sep 30, 2010 39.89 40.04 39.20 39.51 4,149,000 +1.19(+3.12%)
Sep 29, 2010 38.47 38.77 38.18 38.31 3,859,430 -0.94(-2.40%)
Sep 28, 2010 39.16 39.41 38.70 39.26 278 -0.24(-0.62%)
Sep 27, 2010 39.95 40.14 39.49 39.50 1,919,101 -0.57(-1.42%)
Sep 24, 2010 39.20 40.07 39.13 40.07 3,118,695 +1.01(+2.60%)
Sep 23, 2010 39.25 39.49 38.93 39.05 3,094,050 -0.75(-1.88%)
Sep 22, 2010 39.89 39.98 39.45 39.80 4,240,323 -3.20(-7.44%)
Sep 21, 2010 44.46 44.56 42.26 43.00 1,390 -1.20(-2.72%)
Sep 20, 2010 43.01 44.30 43.00 44.20 3,118,858 +0.88(+2.03%)
Sep 17, 2010 43.33 44.15 43.15 43.33 2,166,021 -2.07(-4.56%)
Sep 15, 2010 45.16 45.51 44.93 45.40 1,329,752 -0.30(-0.66%)
Sep 14, 2010 45.30 46.24 45.00 45.70 2,622,981 +0.88(+1.96%)
Sep 13, 2010 44.83 45.08 44.59 44.82 2,471,416 +1.31(+3.01%)
Sep 10, 2010 43.54 43.77 43.41 43.51 3,583,707 +0.37(+0.85%)
Sep 09, 2010 46.01 46.10 42.69 43.15 973 -1.42(-3.18%)
Sep 08, 2010 44.69 45.13 44.56 44.56 1,417,286 -0.40(-0.90%)
Sep 07, 2010 45.25 45.39 44.87 44.97 417 -1.50(-3.23%)
Sep 03, 2010 46.10 46.64 45.94 46.47 2,261,861 +0.76(+1.65%)
Sep 02, 2010 45.64 45.77 45.23 45.72 143 -0.96(-2.05%)
Sep 01, 2010 46.21 47.11 46.20 46.67 1,404,371 +1.66(+3.69%)
Aug 31, 2010 45.03 45.64 44.53 45.01 4,727 -0.01(-0.02%)
Aug 30, 2010 45.72 45.89 45.02 45.02 1,386,720 -1.10(-2.39%)
Aug 27, 2010 46.12 46.12 44.76 46.12 1,534,623 +0.53(+1.17%)
Aug 26, 2010 45.59 46.22 45.13 45.59 139 -0.23(-0.50%)
Aug 25, 2010 45.13 45.93 44.71 45.82 1,198,304 +0.11(+0.24%)
Aug 24, 2010 45.80 46.20 45.13 45.71 1,036,487 -0.70(-1.50%)
Aug 23, 2010 46.97 47.38 46.40 46.41 978,100 -0.30(-0.65%)
Aug 20, 2010 46.72 46.86 46.23 46.71 1,101,478 -0.53(-1.13%)
Aug 19, 2010 48.38 48.65 46.86 47.24 1,330,080 -1.39(-2.85%)
Aug 18, 2010 48.84 48.91 48.26 48.63 1,390 -0.14(-0.28%)
Aug 17, 2010 48.86 49.25 48.58 48.76 824,203 +0.69(+1.44%)
Aug 16, 2010 47.80 48.35 47.67 48.07 778,470 -0.21(-0.43%)
Aug 13, 2010 48.28 49.20 48.28 48.28 1,242,129 -0.62(-1.26%)
Aug 12, 2010 48.43 49.22 48.17 48.90 1,995,649 -0.58(-1.18%)
Aug 11, 2010 50.15 50.32 49.46 49.48 2,155,614 -3.04(-5.78%)
Aug 10, 2010 52.11 52.74 51.59 52.52 1,965,070 -0.86(-1.60%)
Aug 09, 2010 53.56 53.66 53.28 53.37 882,478 -0.20(-0.38%)
Aug 06, 2010 53.58 53.58 52.80 53.58 1,454,579 +0.22(+0.40%)
Aug 05, 2010 52.98 53.49 52.58 53.36 1,023,253 +0.37(+0.71%)
Aug 04, 2010 52.76 53.31 52.42 52.99 1,919,023 -0.17(-0.32%)
Aug 03, 2010 52.85 53.37 52.46 53.16 1,427,550 +0.83(+1.59%)
Aug 02, 2010 51.63 52.48 51.46 52.32 1,626,866 +1.81(+3.57%)
Jul 30, 2010 50.52 50.66 49.60 50.52 1,244,554 +0.16(+0.31%)
Jul 29, 2010 50.85 51.21 49.66 50.36 2,030,146 +0.83(+1.68%)
Jul 28, 2010 49.56 49.99 49.20 49.53 1,852,283 +0.58(+1.18%)
Jul 27, 2010 49.75 49.80 48.68 48.95 3,080,423 +1.35(+2.84%)
Jul 26, 2010 45.93 47.61 45.85 47.60 1,858,548 +1.18(+2.54%)
Jul 23, 2010 45.38 46.75 45.01 46.42 2,680,841 +0.19(+0.42%)
Jul 22, 2010 44.92 46.44 44.91 46.23 2,343,395 +2.77(+6.37%)
Jul 21, 2010 44.40 44.45 43.19 43.46 1,458,030 -1.06(-2.37%)
Jul 20, 2010 43.13 44.73 43.05 44.51 2,602,215 +0.34(+0.77%)
Jul 19, 2010 44.50 44.63 43.72 44.18 1,097,292 +0.14(+0.31%)
Jul 16, 2010 44.04 44.92 43.89 44.04 1,999,170 -1.37(-3.01%)
Jul 15, 2010 46.17 46.18 45.21 45.41 1,422,347 -0.70(-1.53%)
Jul 14, 2010 45.64 46.33 45.48 46.11 1,252,501 +0.14(+0.31%)
Jul 13, 2010 45.41 46.24 45.39 45.97 994,631 +1.20(+2.68%)
Jul 12, 2010 44.42 44.93 44.21 44.77 875,334 -0.52(-1.16%)
Jul 09, 2010 45.29 45.29 44.23 45.29 936,474 +0.14(+0.30%)
Jul 08, 2010 44.90 45.28 44.44 45.15 1,877,205 +1.27(+2.88%)
Jul 07, 2010 42.04 43.92 41.97 43.89 2,094,680 +2.63(+6.38%)
Jul 06, 2010 41.88 42.08 40.77 41.26 1,678,057 +0.62(+1.52%)
Jul 02, 2010 40.64 41.59 40.28 40.64 1,167,777 -0.52(-1.26%)
Jul 01, 2010 40.90 41.27 39.95 41.16 1,742,306 +0.76(+1.89%)
Jun 30, 2010 40.84 41.66 40.18 40.39 405 +0.14(+0.36%)
Jun 29, 2010 40.96 40.96 39.90 40.25 2,078,790 -2.18(-5.14%)
Jun 25, 2010 42.43 42.57 41.39 42.43 1,624,638 +0.39(+0.92%)
Jun 24, 2010 42.59 42.87 41.94 42.04 1,266,224 -1.14(-2.63%)
Jun 23, 2010 43.23 43.66 42.51 43.18 1,039,386 +0.06(+0.13%)
Jun 22, 2010 43.69 44.19 42.96 43.12 1,416,165 -1.06(-2.39%)
Jun 21, 2010 45.15 45.17 43.87 44.18 1,409,204 -0.40(-0.90%)
Jun 18, 2010 44.58 45.04 44.51 44.58 1,362,304 -0.21(-0.47%)
Jun 17, 2010 44.95 44.96 44.20 44.79 1,455,340 +0.46(+1.04%)
Jun 16, 2010 43.87 44.55 43.71 44.33 1,609,412 -0.14(-0.32%)
Jun 15, 2010 43.66 44.49 43.41 44.47 1,963,589 +2.48(+5.91%)
Jun 14, 2010 42.97 43.14 41.93 41.99 1,317,618 -0.15(-0.36%)
Jun 11, 2010 41.33 42.31 41.28 42.14 1,770,432 +0.65(+1.56%)
Jun 10, 2010 40.96 41.67 40.72 41.49 2,289,524 +1.59(+3.98%)
Jun 09, 2010 40.53 41.14 39.56 39.90 2,606,267 -0.18(-0.45%)
Jun 08, 2010 39.41 40.23 38.99 40.08 3,540,954 +1.04(+2.65%)
Jun 07, 2010 40.15 40.34 38.94 39.05 2,902,302 -0.75(-1.88%)
Jun 04, 2010 39.80 40.95 39.56 39.80 3,923,618 -2.72(-6.40%)
Jun 03, 2010 43.24 43.36 42.03 42.51 1,803,847 -0.26(-0.61%)
Jun 02, 2010 41.74 42.81 41.44 42.77 1,804,527 +1.21(+2.91%)
Jun 01, 2010 41.41 43.02 41.36 41.56 1,946 -1.28(-2.99%)
May 28, 2010 42.85 43.66 42.27 42.85 2,056,732 -0.56(-1.29%)
May 27, 2010 41.66 43.59 41.27 43.41 3,236,563 +3.38(+8.44%)
May 26, 2010 40.34 41.08 39.62 40.03 2,968,122 -1.11(-2.70%)
May 25, 2010 39.13 41.27 38.94 41.14 3,033,047 +0.56(+1.38%)
May 24, 2010 41.40 41.50 40.49 40.58 2,299,358 -1.54(-3.66%)
May 21, 2010 40.56 42.52 40.46 42.12 3,757,487 +1.18(+2.89%)
May 20, 2010 40.70 42.36 40.50 40.94 3,703,359 -1.37(-3.24%)
May 19, 2010 41.99 42.61 41.29 42.31 4,237,882 +0.92(+2.23%)
May 18, 2010 43.72 43.77 41.26 41.38 1,457 -1.47(-3.43%)
May 17, 2010 43.37 43.53 41.58 42.85 3,890,056 +0.26(+0.61%)
May 14, 2010 42.59 43.28 41.66 42.59 4,135,615 -1.41(-3.21%)
May 13, 2010 44.85 44.93 43.83 44.01 2,958,228 -1.50(-3.29%)
May 12, 2010 45.41 46.17 44.80 45.51 3,904,981 +0.55(+1.21%)
May 11, 2010 45.65 45.86 44.79 44.96 2,738,239 -0.91(-1.98%)
May 10, 2010 45.63 45.94 44.99 45.87 5,838,828 +4.48(+10.82%)
May 07, 2010 41.68 42.36 39.77 41.39 7,335,894 +0.05(+0.12%)
May 06, 2010 43.16 43.66 38.93 41.34 5,766,746 -2.56(-5.83%)
May 05, 2010 44.50 45.57 43.84 43.90 4,326,616 -2.32(-5.01%)
May 04, 2010 46.46 46.58 45.80 46.22 3,027,050 -2.30(-4.73%)
May 03, 2010 48.39 48.80 48.07 48.51 1,298,668 +0.45(+0.95%)
Apr 30, 2010 48.74 49.05 47.46 48.06 3,183,373 -1.85(-3.72%)
Apr 29, 2010 49.22 50.38 48.88 49.91 2,719,766 +1.15(+2.35%)
Apr 28, 2010 48.91 49.17 47.35 48.77 3,741,791 +0.69(+1.44%)
Apr 27, 2010 49.87 50.59 47.90 48.07 3,689,143 -3.12(-6.10%)
Apr 26, 2010 51.46 51.87 50.96 51.19 2,709,518 +0.74(+1.47%)
Apr 23, 2010 49.93 50.52 49.63 50.45 1,757,720 -0.37(-0.73%)
Apr 22, 2010 50.33 50.85 49.79 50.82 3,459,342 -1.01(-1.96%)
Apr 21, 2010 52.04 52.43 51.15 51.84 1,945,183 -0.48(-0.91%)
Apr 20, 2010 52.74 52.92 51.87 52.31 285 +0.83(+1.62%)
Apr 19, 2010 51.70 52.23 50.35 51.48 7,799,074 -0.42(-0.81%)
Apr 16, 2010 56.23 56.49 51.22 51.90 12,814,411 -5.28(-9.24%)
Apr 15, 2010 56.85 57.50 56.76 57.18 1,101,810 +0.10(+0.17%)
Apr 14, 2010 56.69 57.13 56.30 57.09 1,597,896 +2.04(+3.70%)
Apr 13, 2010 55.34 55.36 54.55 55.05 915,668 -0.11(-0.20%)
Apr 12, 2010 55.57 55.73 55.04 55.16 1,111,682 +0.41(+0.74%)
Apr 09, 2010 53.53 54.87 53.48 54.76 1,258,508 +1.54(+2.89%)
Apr 08, 2010 52.05 53.34 51.89 53.22 1,812,516 -0.22(-0.41%)
Apr 07, 2010 53.43 53.84 53.08 53.43 1,628,383 -1.36(-2.49%)
Apr 06, 2010 53.74 54.94 53.57 54.80 1,330,587 -0.67(-1.21%)
Apr 05, 2010 55.11 55.80 55.06 55.47 645,815 +0.57(+1.05%)
Apr 01, 2010 54.62 54.90 54.90 54.90 1,024,932 +1.11(+2.06%)
Mar 31, 2010 53.35 54.29 53.20 53.79 1,534,998 -0.80(-1.47%)
Mar 30, 2010 54.89 55.14 54.17 54.59 1,353,027 -0.43(-0.78%)
Mar 29, 2010 54.24 55.02 53.80 55.02 1,677,096 +0.80(+1.48%)
Mar 26, 2010 53.83 54.62 53.65 54.22 2,419,911 +1.81(+3.46%)
Mar 25, 2010 52.68 53.78 52.37 52.40 2,634,603 +0.83(+1.61%)
Mar 24, 2010 51.55 51.89 51.17 51.57 1,389,209 -0.26(-0.50%)
Mar 23, 2010 51.26 51.87 50.91 51.83 1,098,186 +0.46(+0.90%)
Mar 22, 2010 49.78 51.40 49.78 51.37 1,209,149 +0.03(+0.07%)
Mar 19, 2010 52.03 52.08 50.84 51.33 1,484,212 -0.52(-1.00%)
Mar 18, 2010 52.17 52.26 51.29 51.85 1,407,471 -0.85(-1.62%)
Mar 17, 2010 52.59 52.90 52.43 52.71 1,924,537 +0.50(+0.97%)
Mar 16, 2010 51.39 52.28 51.14 52.20 2,050,203 +1.69(+3.35%)
Mar 15, 2010 50.16 50.51 50.09 50.51 2,383,430 -0.18(-0.36%)
Mar 12, 2010 51.56 51.56 50.30 50.69 1,783,150 +0.62(+1.23%)
Mar 11, 2010 49.79 50.13 49.54 50.07 1,269,518 +0.62(+1.26%)
Mar 10, 2010 49.10 49.84 49.05 49.45 1,575,438 +0.47(+0.96%)
Mar 09, 2010 47.97 49.21 47.89 48.98 1,397,273 +0.43(+0.88%)
Mar 08, 2010 48.80 48.98 48.49 48.56 1,174,340 -0.01(-0.03%)
Mar 05, 2010 47.87 48.62 47.72 48.57 1,567,629 +1.34(+2.83%)
Mar 04, 2010 47.63 47.95 46.86 47.23 2,408,215 +0.66(+1.41%)
Mar 03, 2010 46.36 47.02 46.09 46.58 2,084,755 +1.20(+2.65%)
Mar 02, 2010 45.71 45.81 45.23 45.37 1,466,767 +0.37(+0.82%)
Mar 01, 2010 44.78 45.07 44.48 45.00 1,505,655 +0.57(+1.28%)
Feb 26, 2010 43.92 44.77 43.47 44.43 979,587 +0.59(+1.34%)
Feb 25, 2010 43.01 43.85 42.72 43.85 1,296,314 -0.29(-0.67%)
Feb 24, 2010 43.85 44.62 43.60 44.14 1,557,359 +0.75(+1.73%)
Feb 23, 2010 44.13 44.43 43.27 43.39 1,654,323 -2.02(-4.45%)
Feb 22, 2010 45.73 45.75 45.27 45.41 1,062,545 -0.02(-0.05%)
Feb 19, 2010 44.92 45.53 44.73 45.44 1,669,079 +0.11(+0.23%)
Feb 18, 2010 44.84 45.61 44.70 45.33 1,896,137 +0.94(+2.11%)
Feb 17, 2010 45.41 45.43 44.09 44.39 2,280,131 -0.24(-0.53%)
Feb 16, 2010 43.53 44.69 43.24 44.63 1,412,404 +2.25(+5.30%)
Feb 12, 2010 41.62 42.38 42.38 42.38 1,357,763 -0.86(-1.99%)
Feb 11, 2010 42.53 43.36 41.96 43.24 1,627,191 -0.66(-1.50%)
Feb 10, 2010 43.82 44.26 43.36 43.90 1,315,536 +0.36(+0.84%)
Feb 09, 2010 43.14 43.99 42.22 43.54 3,549,905 +2.37(+5.76%)
Feb 08, 2010 41.66 41.87 40.52 41.17 1,335,344 -0.50(-1.19%)
Feb 05, 2010 42.68 42.99 40.43 41.66 2,333,110 -0.04(-0.10%)
Feb 04, 2010 43.87 43.91 41.52 41.71 2,396,049 -3.13(-6.99%)
Feb 03, 2010 45.76 45.64 44.46 44.84 1,063,518 -0.92(-2.02%)
Feb 02, 2010 45.60 46.09 45.27 45.76 1,337,993 +1.35(+3.04%)
Feb 01, 2010 44.13 44.73 44.03 44.41 1,406,468 +1.75(+4.10%)
Jan 29, 2010 43.03 44.11 42.42 42.66 1,262,174 -1.13(-2.59%)
Jan 28, 2010 44.01 44.04 43.66 43.80 1,251,997 -0.01(-0.03%)
Jan 27, 2010 42.83 43.85 42.56 43.81 1,219,513 +0.57(+1.33%)
Jan 26, 2010 43.38 44.21 43.15 43.24 1,000,014 -1.46(-3.27%)
Jan 25, 2010 45.23 45.44 44.32 44.70 1,176,208 +1.22(+2.80%)
Jan 22, 2010 44.37 44.80 43.29 43.48 2,598,884 -2.42(-5.27%)
Jan 21, 2010 47.78 48.05 45.70 45.90 2,547,925 -2.16(-4.48%)
Jan 20, 2010 48.50 48.53 47.38 48.06 1,138,246 -1.43(-2.88%)
Jan 19, 2010 48.65 49.55 48.63 49.49 1,472,621 +0.69(+1.42%)
Jan 15, 2010 49.65 48.79 48.79 48.79 2,101,882 -2.50(-4.87%)
Jan 14, 2010 51.13 51.47 50.88 51.29 421,469 -0.28(-0.54%)
Jan 13, 2010 51.43 51.75 50.66 51.57 701,868 -0.28(-0.54%)
Jan 12, 2010 52.26 52.48 51.51 51.85 640,988 -1.62(-3.04%)
Jan 11, 2010 54.37 54.41 53.12 53.48 847,849 -0.30(-0.56%)
Jan 08, 2010 53.45 53.84 53.17 53.78 1,041,775 +1.88(+3.61%)
Jan 07, 2010 51.43 51.99 51.19 51.90 954,710 +0.58(+1.13%)
Jan 06, 2010 51.22 51.73 50.96 51.32 675,056 -0.90(-1.73%)
Jan 05, 2010 52.37 52.58 51.78 52.22 686,361 +0.98(+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.