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

Cablevision Systems (NY: )

N/A UNCHANGED
Last Price Updated: 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 16.68 16.95 15.83 16.03 0 -0.49(-2.97%)
Jan 29, 2009 17.35 17.35 16.25 16.52 2,457,048 -0.83(-4.78%)
Jan 28, 2009 16.64 17.46 16.42 17.35 3,120,806 +0.98(+5.99%)
Jan 27, 2009 16.24 16.64 16.07 16.37 1,760,960 +0.43(+2.70%)
Jan 26, 2009 16.67 17.05 15.60 15.94 2,503,470 -0.27(-1.67%)
Jan 24, 2009 16.29 16.38 15.74 16.21 0 +0.00(+0.00%)
Jan 23, 2009 16.29 16.38 15.74 16.21 2,826,580 -0.38(-2.29%)
Jan 22, 2009 17.08 17.21 16.43 16.59 2,436,641 -0.68(-3.94%)
Jan 21, 2009 16.18 17.27 16.18 17.27 1,652,150 +0.96(+5.89%)
Jan 20, 2009 17.61 17.75 16.20 16.31 3,334,323 -1.50(-8.42%)
Jan 16, 2009 18.18 18.47 17.21 17.81 3,209,513 -0.11(-0.61%)
Jan 15, 2009 17.62 18.50 16.72 17.92 4,144,730 +0.38(+2.17%)
Jan 14, 2009 17.72 17.84 16.79 17.54 3,957,503 -0.19(-1.07%)
Jan 13, 2009 18.07 18.24 17.47 17.73 3,604,250 -0.35(-1.94%)
Jan 12, 2009 18.04 18.22 17.39 18.08 4,732,869 -0.20(-1.09%)
Jan 10, 2009 19.20 19.32 17.84 18.28 0 +0.00(+0.00%)
Jan 09, 2009 19.20 19.32 17.84 18.28 2,412,730 -0.96(-4.99%)
Jan 08, 2009 17.00 19.36 16.69 19.24 7,046,536 +2.64(+15.90%)
Jan 07, 2009 16.85 16.85 15.00 16.60 2,728,379 -0.33(-1.95%)
Jan 06, 2009 16.70 17.71 16.70 16.93 3,886,321 +0.25(+1.50%)
Jan 05, 2009 17.29 17.29 16.19 16.68 3,976,248 -0.70(-4.03%)
Jan 02, 2009 16.99 17.46 16.26 17.38 0 +0.54(+3.21%)
Jan 01, 2009 16.44 16.90 16.28 16.84 0 +0.00(+0.00%)
Dec 31, 2008 16.44 16.90 16.28 16.84 2,134,567 +0.59(+3.63%)
Dec 30, 2008 15.15 16.30 15.08 16.25 2,758,970 +0.91(+5.93%)
Dec 29, 2008 15.12 15.63 14.80 15.34 1,914,317 +0.11(+0.72%)
Dec 26, 2008 15.11 15.29 14.84 15.23 1,125,279 +0.34(+2.28%)
Dec 24, 2008 15.26 15.26 14.76 14.89 904,447 -0.08(-0.53%)
Dec 23, 2008 14.57 15.36 14.39 14.97 3,513,510 +0.59(+4.10%)
Dec 22, 2008 14.91 15.00 13.87 14.38 2,470,003 -0.37(-2.51%)
Dec 20, 2008 15.27 16.20 14.58 14.75 0 +0.00(+0.00%)
Dec 19, 2008 15.27 16.20 14.58 14.75 2,659,554 -0.36(-2.38%)
Dec 18, 2008 15.27 15.58 14.73 15.11 2,220,498 -0.07(-0.46%)
Dec 17, 2008 14.57 15.50 14.30 15.18 2,118,588 +0.33(+2.22%)
Dec 16, 2008 13.98 14.96 13.75 14.85 2,657,303 +1.07(+7.76%)
Dec 15, 2008 14.72 14.72 13.52 13.78 1,554,875 -0.64(-4.44%)
Dec 13, 2008 14.00 14.45 13.65 14.42 0 +0.00(+0.00%)
Dec 12, 2008 14.00 14.45 13.65 14.42 0 +0.10(+0.70%)
Dec 11, 2008 14.80 15.25 14.19 14.32 1,120,298 -0.74(-4.91%)
Dec 10, 2008 15.62 15.68 14.80 15.06 1,644,600 -0.45(-2.90%)
Dec 09, 2008 14.83 15.93 14.62 15.51 2,020,139 +0.50(+3.33%)
Dec 08, 2008 14.78 15.47 14.50 15.01 1,595,767 +0.66(+4.60%)
Dec 06, 2008 13.93 14.49 12.62 14.35 0 +0.00(+0.00%)
Dec 05, 2008 13.93 14.49 12.62 14.35 2,933,306 +0.24(+1.70%)
Dec 04, 2008 13.76 14.28 13.65 14.11 1,563,734 +0.21(+1.51%)
Dec 03, 2008 13.38 13.91 12.95 13.90 1,747,399 +0.53(+3.96%)
Dec 02, 2008 12.61 13.39 12.34 13.37 2,168,196 +0.92(+7.39%)
Dec 01, 2008 14.21 14.38 12.37 12.45 2,078,406 -2.21(-15.08%)
Nov 28, 2008 14.20 14.70 13.58 14.66 814,841 +0.16(+1.10%)
Nov 26, 2008 13.58 14.53 12.92 14.50 1,140,432 +0.95(+7.01%)
Nov 25, 2008 14.05 14.12 13.25 13.55 2,287,427 -0.11(-0.81%)
Nov 24, 2008 12.27 13.79 12.27 13.66 1,483,286 +1.41(+11.51%)
Nov 21, 2008 11.54 12.25 11.00 12.25 2,069,784 +0.65(+5.60%)
Nov 20, 2008 12.25 12.74 11.60 11.60 2,539,076 -0.68(-5.54%)
Nov 19, 2008 13.24 13.99 12.28 12.28 1,591,677 -1.31(-9.64%)
Nov 18, 2008 13.47 13.83 12.96 13.59 1,713,318 +0.18(+1.34%)
Nov 17, 2008 14.00 14.08 13.40 13.41 989,178 -0.49(-3.53%)
Nov 14, 2008 14.26 15.10 13.32 13.90 0 -0.56(-3.87%)
Nov 13, 2008 13.61 14.53 12.80 14.46 1,708,907 +0.85(+6.25%)
Nov 12, 2008 14.16 14.28 13.60 13.61 1,390,921 -0.81(-5.62%)
Nov 11, 2008 15.37 15.46 14.24 14.42 915,781 -1.04(-6.73%)
Nov 10, 2008 16.21 16.43 15.16 15.46 1,072,643 -0.13(-0.83%)
Nov 07, 2008 16.37 16.48 15.45 15.59 1,672,224 -0.61(-3.77%)
Nov 06, 2008 16.00 16.78 14.62 16.20 3,698,862 -0.73(-4.31%)
Nov 05, 2008 17.86 18.53 16.36 16.93 2,592,408 -1.35(-7.39%)
Nov 04, 2008 18.46 18.70 17.54 18.28 1,341,284 +0.58(+3.28%)
Nov 03, 2008 17.93 17.93 16.94 17.70 1,031,841 -0.03(-0.17%)
Oct 31, 2008 16.78 18.05 16.58 17.73 0 +0.88(+5.22%)
Oct 30, 2008 16.50 16.85 15.58 16.85 1,468,468 +1.11(+7.05%)
Oct 29, 2008 15.17 17.04 15.01 15.74 2,268,748 +0.30(+1.94%)
Oct 28, 2008 14.94 15.44 13.73 15.44 2,233,796 +1.16(+8.12%)
Oct 27, 2008 13.47 15.00 13.38 14.28 1,942,827 +0.26(+1.85%)
Oct 25, 2008 13.75 14.84 13.75 14.02 0 +0.00(+0.00%)
Oct 24, 2008 13.75 14.84 13.75 14.02 2,450,435 -0.78(-5.27%)
Oct 23, 2008 16.42 16.51 14.11 14.80 3,456,005 -1.53(-9.37%)
Oct 22, 2008 17.72 17.88 16.15 16.33 2,329,959 -1.63(-9.08%)
Oct 21, 2008 19.11 19.47 17.79 17.96 2,072,184 -1.04(-5.47%)
Oct 20, 2008 18.50 19.33 17.88 19.00 1,532,345 +1.00(+5.56%)
Oct 17, 2008 16.37 18.54 15.97 18.00 0 +1.29(+7.72%)
Oct 16, 2008 16.55 17.30 16.03 16.71 2,452,498 +0.30(+1.83%)
Oct 15, 2008 18.32 18.70 16.41 16.41 1,407,313 -2.35(-12.53%)
Oct 14, 2008 19.35 20.69 18.50 18.76 3,008,765 +0.34(+1.85%)
Oct 13, 2008 16.58 18.42 15.65 18.42 2,147,956 +2.89(+18.61%)
Oct 10, 2008 15.78 16.88 14.39 15.53 6,380,129 -1.35(-8.00%)
Oct 09, 2008 17.64 18.55 16.14 16.88 2,622,042 -0.48(-2.76%)
Oct 08, 2008 17.88 19.02 17.24 17.36 4,139,079 -0.99(-5.40%)
Oct 07, 2008 20.33 20.65 18.35 18.35 1,699,900 -1.72(-8.57%)
Oct 06, 2008 21.50 21.50 18.52 20.07 3,312,071 -1.57(-7.26%)
Oct 04, 2008 22.47 23.38 21.54 21.64 0 +0.00(+0.00%)
Oct 03, 2008 22.47 23.38 21.54 21.64 0 -0.88(-3.91%)
Oct 02, 2008 24.89 24.89 22.10 22.52 1,683,610 -2.46(-9.85%)
Oct 01, 2008 25.21 25.37 24.33 24.98 1,361,795 -0.18(-0.72%)
Sep 30, 2008 25.20 25.70 24.69 25.16 1,727,354 +0.26(+1.04%)
Sep 29, 2008 25.79 26.00 23.39 24.90 2,939,138 -1.44(-5.47%)
Sep 27, 2008 26.79 26.79 26.09 26.34 0 +0.00(+0.00%)
Sep 26, 2008 26.79 26.79 26.09 26.34 0 -0.58(-2.15%)
Sep 25, 2008 25.92 27.02 25.92 26.92 1,520,960 +0.82(+3.14%)
Sep 24, 2008 26.28 26.36 25.65 26.10 1,432,631 -0.44(-1.66%)
Sep 23, 2008 25.76 27.02 25.76 26.54 2,318,393 +0.79(+3.07%)
Sep 22, 2008 27.53 27.86 25.40 25.75 2,328,236 -1.78(-6.47%)
Sep 19, 2008 26.99 27.80 25.75 27.53 0 +1.66(+6.42%)
Sep 18, 2008 25.43 26.20 23.51 25.87 3,605,174 -0.01(-0.04%)
Sep 17, 2008 25.75 26.44 24.75 25.88 2,632,701 -0.41(-1.56%)
Sep 16, 2008 25.65 26.29 25.12 26.29 3,263,741 +0.18(+0.69%)
Sep 15, 2008 28.69 28.72 26.00 26.11 5,261,564 -3.67(-12.32%)
Sep 12, 2008 29.85 30.17 29.52 29.78 2,418,986 -0.41(-1.36%)
Sep 11, 2008 30.65 30.65 29.90 30.19 1,805,225 -0.74(-2.39%)
Sep 10, 2008 29.56 31.58 28.65 30.93 3,664,879 +1.46(+4.95%)
Sep 09, 2008 30.80 30.93 28.95 29.47 2,982,422 -1.40(-4.54%)
Sep 08, 2008 31.62 31.62 30.58 30.87 1,256,783 +0.33(+1.08%)
Sep 06, 2008 30.16 30.80 29.86 30.54 0 +0.00(+0.00%)
Sep 05, 2008 30.16 30.80 29.86 30.54 0 +0.28(+0.93%)
Sep 04, 2008 29.00 31.67 28.83 30.26 1,784,667 -1.28(-4.06%)
Sep 03, 2008 31.70 31.99 30.73 31.54 2,072,996 -0.35(-1.10%)
Sep 02, 2008 32.19 33.00 30.95 31.89 2,037,042 -0.38(-1.18%)
Aug 30, 2008 32.49 32.56 31.68 32.27 0 +0.00(+0.00%)
Aug 29, 2008 32.49 32.56 31.68 32.27 0 -0.32(-0.98%)
Aug 28, 2008 31.90 32.78 31.70 32.59 1,518,519 +0.80(+2.52%)
Aug 27, 2008 31.69 32.20 31.52 31.79 1,298,628 +0.19(+0.60%)
Aug 26, 2008 31.02 31.60 30.70 31.60 1,191,260 +0.71(+2.30%)
Aug 25, 2008 30.80 31.84 30.07 30.89 2,281,718 -1.51(-4.66%)
Aug 23, 2008 32.66 33.00 32.28 32.40 0 +0.00(+0.00%)
Aug 22, 2008 32.66 33.00 32.28 32.40 1,423,207 -0.06(-0.18%)
Aug 21, 2008 31.78 32.65 31.78 32.46 1,626,234 -0.10(-0.31%)
Aug 20, 2008 31.45 32.84 30.56 32.56 3,930,771 +1.60(+5.17%)
Aug 19, 2008 32.00 32.00 30.74 30.96 1,679,871 -1.38(-4.27%)
Aug 18, 2008 32.12 32.44 31.20 32.34 3,160,596 +0.22(+0.68%)
Aug 16, 2008 31.50 32.31 30.85 32.12 0 +0.00(+0.00%)
Aug 15, 2008 31.50 32.31 30.85 32.12 0 +0.81(+2.59%)
Aug 14, 2008 30.82 31.39 30.20 31.31 4,034,656 +0.35(+1.13%)
Aug 13, 2008 30.12 31.34 29.70 30.96 5,733,987 +0.75(+2.48%)
Aug 12, 2008 29.78 30.50 29.73 30.21 3,240,013 +0.22(+0.73%)
Aug 11, 2008 28.80 30.34 28.50 29.99 3,931,838 +1.19(+4.13%)
Aug 08, 2008 27.66 28.80 27.64 28.80 1,665,671 +1.20(+4.35%)
Aug 07, 2008 26.85 28.07 26.78 27.60 1,321,742 +0.45(+1.66%)
Aug 06, 2008 27.88 28.00 27.02 27.15 1,898,643 -1.05(-3.72%)
Aug 05, 2008 27.14 28.28 27.00 28.20 4,489,297 +2.27(+8.75%)
Aug 04, 2008 25.26 26.23 24.92 25.93 2,078,089 +0.57(+2.25%)
Aug 01, 2008 26.03 26.06 25.00 25.36 3,740,774 +1.08(+4.45%)
Jul 31, 2008 21.90 25.00 21.90 24.28 6,746,491 +3.03(+14.26%)
Jul 30, 2008 21.02 21.98 20.92 21.25 1,282,915 +0.59(+2.86%)
Jul 29, 2008 20.66 21.18 20.48 20.66 936,853 +0.01(+0.05%)
Jul 28, 2008 21.31 21.50 20.61 20.65 906,068 -0.84(-3.91%)
Jul 25, 2008 21.16 21.61 21.04 21.49 785,310 +0.38(+1.80%)
Jul 24, 2008 21.46 21.88 21.08 21.11 1,023,703 -0.47(-2.18%)
Jul 23, 2008 21.71 22.41 21.53 21.58 1,642,164 -0.07(-0.32%)
Jul 22, 2008 21.24 21.78 21.03 21.65 1,206,145 +0.12(+0.56%)
Jul 21, 2008 21.77 21.94 21.46 21.53 688,744 -0.08(-0.37%)
Jul 18, 2008 20.53 21.85 20.43 21.61 1,732,187 +1.12(+5.47%)
Jul 17, 2008 20.16 20.72 19.89 20.49 1,977,776 +0.15(+0.74%)
Jul 16, 2008 19.42 20.34 19.07 20.34 1,360,084 +0.67(+3.41%)
Jul 15, 2008 19.52 19.86 19.17 19.67 1,328,660 +0.19(+0.98%)
Jul 14, 2008 20.00 20.00 19.04 19.48 1,784,229 -0.40(-2.01%)
Jul 11, 2008 20.14 20.14 19.35 19.88 1,522,403 -0.36(-1.78%)
Jul 10, 2008 20.82 20.84 20.15 20.24 1,164,583 -0.59(-2.83%)
Jul 09, 2008 20.95 21.23 20.62 20.83 1,809,050 -0.02(-0.10%)
Jul 08, 2008 20.91 21.10 20.59 20.85 1,335,595 -0.15(-0.71%)
Jul 07, 2008 21.57 21.68 20.60 21.00 1,503,484 -0.63(-2.91%)
Jul 04, 2008 21.97 22.09 21.52 21.63 366,271 +0.00(+0.00%)
Jul 03, 2008 21.97 22.09 21.52 21.63 366,271 -0.18(-0.83%)
Jul 02, 2008 22.25 22.43 21.81 21.81 953,054 -0.45(-2.02%)
Jul 01, 2008 22.43 22.76 21.91 22.26 1,075,515 -0.34(-1.50%)
Jun 30, 2008 22.37 22.81 21.50 22.60 1,088,769 +0.00(+0.00%)
Jun 27, 2008 22.85 23.04 22.34 22.60 1,821,158 -0.23(-1.01%)
Jun 26, 2008 23.50 23.51 22.83 22.83 940,860 -0.83(-3.51%)
Jun 25, 2008 23.37 23.97 23.22 23.66 1,218,598 +0.43(+1.85%)
Jun 24, 2008 23.55 23.67 22.85 23.23 1,387,123 -0.37(-1.57%)
Jun 23, 2008 23.99 24.00 23.43 23.60 1,397,271 -0.40(-1.67%)
Jun 20, 2008 24.65 24.65 23.99 24.00 1,723,595 -0.72(-2.91%)
Jun 19, 2008 24.64 24.84 24.32 24.72 1,353,427 +0.03(+0.12%)
Jun 18, 2008 24.86 25.10 24.53 24.69 1,313,408 -0.45(-1.79%)
Jun 17, 2008 25.11 25.17 24.89 25.14 824,659 -0.03(-0.12%)
Jun 16, 2008 25.13 25.36 24.88 25.17 782,744 +0.04(+0.16%)
Jun 13, 2008 24.46 25.20 24.45 25.13 1,315,700 +0.69(+2.82%)
Jun 12, 2008 25.27 25.27 24.37 24.44 2,080,606 -0.88(-3.48%)
Jun 11, 2008 26.14 26.21 25.21 25.32 2,019,287 -0.89(-3.40%)
Jun 10, 2008 26.15 26.45 26.03 26.21 1,408,079 -0.34(-1.28%)
Jun 09, 2008 26.83 26.94 26.28 26.55 1,892,533 -0.39(-1.45%)
Jun 06, 2008 26.98 27.14 26.78 26.94 1,865,064 -0.31(-1.14%)
Jun 05, 2008 27.30 27.38 27.06 27.25 1,414,043 +0.03(+0.11%)
Jun 04, 2008 26.73 27.32 26.73 27.22 1,740,331 +0.31(+1.15%)
Jun 03, 2008 26.99 27.12 26.78 26.91 1,189,775 -0.13(-0.48%)
Jun 02, 2008 27.17 27.17 26.86 27.04 1,290,600 -0.07(-0.26%)
May 30, 2008 26.39 27.17 26.27 27.11 1,893,850 +0.80(+3.04%)
May 29, 2008 26.19 26.54 26.17 26.31 1,696,247 +0.05(+0.19%)
May 28, 2008 26.15 26.53 26.07 26.26 2,123,112 +0.11(+0.42%)
May 27, 2008 25.96 26.40 25.82 26.15 1,373,114 +0.33(+1.28%)
May 26, 2008 25.99 26.21 25.63 25.82 0 +0.00(+0.00%)
May 23, 2008 25.99 26.21 25.63 25.82 1,680,772 -0.17(-0.65%)
May 22, 2008 25.30 25.99 25.22 25.99 1,867,551 +0.77(+3.05%)
May 21, 2008 24.83 25.41 24.83 25.22 1,315,694 +0.43(+1.73%)
May 20, 2008 24.69 24.88 24.44 24.79 835,519 +0.01(+0.04%)
May 19, 2008 24.89 25.24 24.60 24.78 594,721 -0.21(-0.84%)
May 16, 2008 25.24 25.24 24.86 24.99 592,293 -0.13(-0.52%)
May 15, 2008 24.85 25.22 24.58 25.12 1,021,408 +0.21(+0.84%)
May 14, 2008 24.75 25.08 24.70 24.91 1,398,888 +0.20(+0.81%)
May 13, 2008 24.67 24.71 24.35 24.71 1,211,702 +0.19(+0.77%)
May 12, 2008 24.44 25.00 24.10 24.52 2,018,199 -0.45(-1.80%)
May 09, 2008 24.98 25.07 24.66 24.97 1,202,269 +0.21(+0.85%)
May 08, 2008 23.50 24.76 22.96 24.76 2,350,121 +1.01(+4.25%)
May 07, 2008 23.83 24.50 23.72 23.75 2,130,221 +0.06(+0.25%)
May 06, 2008 23.38 23.83 23.01 23.69 855,951 +0.12(+0.51%)
May 05, 2008 23.04 23.65 23.04 23.57 1,276,540 +0.43(+1.86%)
May 02, 2008 22.77 23.68 22.75 23.14 1,294,087 +0.59(+2.62%)
May 01, 2008 23.13 23.14 22.20 22.55 3,514,892 -0.45(-1.96%)
Apr 30, 2008 23.35 24.16 22.94 23.00 2,049,128 -0.08(-0.35%)
Apr 29, 2008 23.04 23.21 22.50 23.08 1,424,551 -0.12(-0.52%)
Apr 28, 2008 22.91 23.47 22.14 23.20 826,477 +0.27(+1.18%)
Apr 25, 2008 23.63 23.80 22.75 22.93 1,045,216 -0.70(-2.96%)
Apr 24, 2008 23.13 23.74 22.79 23.63 988,694 +0.63(+2.74%)
Apr 23, 2008 22.79 23.04 22.52 23.00 764,114 +0.29(+1.28%)
Apr 22, 2008 23.01 23.02 22.52 22.71 732,530 -0.51(-2.20%)
Apr 21, 2008 22.77 23.24 22.72 23.22 801,958 +0.28(+1.22%)
Apr 18, 2008 22.90 23.17 22.78 22.94 1,005,344 +0.28(+1.24%)
Apr 17, 2008 22.40 22.77 22.01 22.66 1,530,467 +0.15(+0.67%)
Apr 16, 2008 22.62 22.78 22.21 22.51 1,525,329 -0.02(-0.09%)
Apr 15, 2008 22.47 22.60 22.17 22.53 1,154,347 +0.10(+0.45%)
Apr 14, 2008 22.50 22.56 22.17 22.43 828,828 +0.00(+0.00%)
Apr 11, 2008 22.47 22.70 22.30 22.43 917,800 -0.34(-1.49%)
Apr 10, 2008 23.72 23.72 22.69 22.77 1,173,255 -0.74(-3.15%)
Apr 09, 2008 23.89 23.98 23.35 23.51 2,774,552 -0.31(-1.30%)
Apr 08, 2008 23.69 23.89 23.46 23.82 1,092,112 +0.01(+0.04%)
Apr 07, 2008 23.14 23.87 23.06 23.81 1,267,867 +0.69(+2.98%)
Apr 04, 2008 23.09 23.44 22.55 23.12 1,094,120 +0.18(+0.78%)
Apr 03, 2008 22.50 23.01 22.21 22.94 1,173,271 +0.44(+1.96%)
Apr 02, 2008 22.54 22.55 22.07 22.50 1,211,138 +0.05(+0.22%)
Apr 01, 2008 21.57 22.45 21.53 22.45 1,020,100 +1.02(+4.76%)
Mar 31, 2008 21.58 21.58 21.25 21.43 927,062 +0.00(+0.00%)
Mar 28, 2008 22.00 22.13 21.18 21.43 865,915 -0.16(-0.74%)
Mar 27, 2008 22.01 22.06 21.48 21.59 600,220 -0.39(-1.77%)
Mar 26, 2008 22.09 22.18 21.53 21.98 707,302 -0.23(-1.04%)
Mar 25, 2008 21.91 22.32 21.89 22.21 1,438,704 +0.41(+1.88%)
Mar 24, 2008 21.38 22.08 21.37 21.80 784,892 +0.42(+1.96%)
Mar 21, 2008 21.24 21.48 20.68 21.38 1,465,235 +0.00(+0.00%)
Mar 20, 2008 21.24 21.48 20.68 21.38 1,465,235 +0.18(+0.85%)
Mar 19, 2008 21.80 21.92 21.10 21.20 1,203,670 -0.59(-2.71%)
Mar 18, 2008 22.01 22.19 21.17 21.79 1,114,506 -0.06(-0.27%)
Mar 17, 2008 22.18 22.35 21.15 21.85 1,361,300 -0.40(-1.80%)
Mar 14, 2008 22.70 22.70 21.97 22.25 686,300 -0.31(-1.37%)
Mar 13, 2008 22.70 22.81 21.94 22.56 1,244,975 -0.44(-1.91%)
Mar 12, 2008 23.05 23.38 22.93 23.00 1,137,126 +0.05(+0.22%)
Mar 11, 2008 23.19 23.19 22.72 22.95 1,193,634 +0.13(+0.57%)
Mar 10, 2008 23.56 23.56 22.78 22.82 963,200 -0.80(-3.39%)
Mar 07, 2008 23.18 23.75 23.06 23.62 1,114,084 -0.03(-0.13%)
Mar 06, 2008 24.05 24.26 23.52 23.65 1,811,000 -0.60(-2.47%)
Mar 05, 2008 24.73 24.79 24.07 24.25 2,015,038 -0.48(-1.94%)
Mar 04, 2008 26.45 26.45 24.46 24.73 1,697,900 -0.78(-3.06%)
Mar 03, 2008 25.39 25.80 25.03 25.51 2,076,708 -1.28(-4.78%)
Feb 29, 2008 26.88 28.11 26.51 26.79 2,234,990 -1.11(-3.98%)
Feb 28, 2008 26.99 28.90 25.25 27.90 2,646,513 +1.00(+3.72%)
Feb 27, 2008 27.12 27.18 26.10 26.90 2,128,500 -0.47(-1.72%)
Feb 26, 2008 27.17 27.52 27.09 27.37 854,822 -0.04(-0.15%)
Feb 25, 2008 28.02 28.02 26.98 27.41 707,200 -0.51(-1.83%)
Feb 22, 2008 27.22 27.92 27.00 27.92 956,865 +0.93(+3.45%)
Feb 21, 2008 27.65 27.94 26.82 26.99 1,325,682 -0.72(-2.60%)
Feb 20, 2008 27.21 27.71 27.08 27.71 1,147,700 +0.09(+0.33%)
Feb 19, 2008 27.68 27.75 26.87 27.62 1,498,640 -0.10(-0.36%)
Feb 18, 2008 26.62 27.96 26.26 27.72 0 +0.00(+0.00%)
Feb 15, 2008 26.62 27.96 26.26 27.72 3,007,911 +0.91(+3.39%)
Feb 14, 2008 25.72 26.83 25.68 26.81 2,198,820 +1.13(+4.40%)
Feb 13, 2008 25.41 25.83 25.15 25.68 1,890,350 +0.52(+2.07%)
Feb 12, 2008 25.25 25.44 25.04 25.16 1,065,800 +0.12(+0.48%)
Feb 11, 2008 24.97 25.48 24.84 25.04 1,812,655 -0.03(-0.12%)
Feb 08, 2008 25.25 25.29 24.45 25.07 2,225,560 -0.18(-0.71%)
Feb 07, 2008 24.41 25.87 23.75 25.25 6,279,735 +0.72(+2.94%)
Feb 06, 2008 25.08 25.37 24.42 24.53 2,266,000 -0.43(-1.72%)
Feb 05, 2008 24.60 25.08 24.41 24.96 1,673,610 +0.06(+0.24%)
Feb 04, 2008 25.70 25.70 24.83 24.90 1,915,200 -0.09(-0.36%)
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.