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 (%)
Oct 31, 2006 27.76 27.89 27.65 27.79 1,739,500 +0.08(+0.29%)
Oct 30, 2006 27.66 27.99 27.60 27.71 1,300,700 -0.03(-0.11%)
Oct 27, 2006 27.60 27.83 27.56 27.74 719,200 +0.04(+0.14%)
Oct 26, 2006 27.60 27.93 27.56 27.70 1,159,700 +0.10(+0.36%)
Oct 25, 2006 27.70 28.00 27.60 27.60 1,209,700 -0.15(-0.54%)
Oct 24, 2006 27.60 27.86 27.20 27.75 1,493,700 -0.02(-0.07%)
Oct 23, 2006 27.80 27.96 27.45 27.77 3,297,500 -0.17(-0.61%)
Oct 20, 2006 26.93 28.12 26.93 27.94 5,418,600 +1.03(+3.83%)
Oct 19, 2006 26.99 27.08 26.90 26.91 898,100 -0.06(-0.22%)
Oct 18, 2006 27.03 27.11 26.94 26.97 1,223,200 -0.13(-0.48%)
Oct 17, 2006 27.25 27.25 26.96 27.10 1,276,000 -0.10(-0.37%)
Oct 16, 2006 26.99 27.68 26.94 27.20 2,238,500 +0.26(+0.97%)
Oct 13, 2006 26.91 27.01 26.82 26.94 2,003,900 +0.03(+0.11%)
Oct 12, 2006 26.90 27.10 26.86 26.91 3,380,200 +0.05(+0.19%)
Oct 11, 2006 26.69 26.95 26.67 26.86 5,020,200 +0.18(+0.67%)
Oct 10, 2006 26.55 26.89 26.43 26.68 9,814,800 +0.18(+0.68%)
Oct 09, 2006 27.20 27.15 26.33 26.50 19,960,300 +2.57(+10.74%)
Oct 06, 2006 23.76 24.24 23.50 23.93 1,805,600 +0.18(+0.76%)
Oct 05, 2006 23.39 23.89 23.38 23.75 1,742,300 +0.31(+1.32%)
Oct 04, 2006 23.00 23.46 22.96 23.44 1,953,900 +0.46(+2.00%)
Oct 03, 2006 22.62 23.10 22.62 22.98 2,647,900 +0.33(+1.46%)
Oct 02, 2006 22.58 23.17 22.57 22.65 2,412,600 -0.06(-0.26%)
Sep 29, 2006 22.60 23.01 22.45 22.71 1,024,600 +0.06(+0.26%)
Sep 28, 2006 22.97 22.97 22.37 22.65 1,301,700 -0.36(-1.56%)
Sep 27, 2006 22.74 23.22 22.59 23.01 1,457,600 +0.28(+1.23%)
Sep 26, 2006 22.52 23.15 22.45 22.73 2,278,200 -0.17(-0.74%)
Sep 25, 2006 22.64 23.18 21.93 22.90 3,563,800 +0.31(+1.37%)
Sep 22, 2006 22.76 22.77 22.26 22.59 2,201,600 -0.40(-1.74%)
Sep 21, 2006 23.65 23.98 22.95 22.99 2,032,800 -0.02(-0.09%)
Sep 20, 2006 23.22 23.60 22.74 23.01 2,833,200 -0.22(-0.95%)
Sep 19, 2006 23.73 23.78 23.17 23.23 1,507,600 -0.54(-2.27%)
Sep 18, 2006 23.94 24.19 23.54 23.77 997,400 -0.46(-1.90%)
Sep 15, 2006 24.45 24.52 24.07 24.23 916,700 -0.02(-0.08%)
Sep 14, 2006 23.97 24.35 23.81 24.25 1,532,200 +0.15(+0.62%)
Sep 13, 2006 23.96 24.33 23.82 24.10 859,000 +0.01(+0.04%)
Sep 12, 2006 23.50 24.15 23.42 24.09 1,450,600 +0.62(+2.64%)
Sep 11, 2006 23.53 23.77 23.23 23.47 528,200 -0.05(-0.21%)
Sep 08, 2006 23.57 23.63 23.27 23.52 864,000 +0.10(+0.43%)
Sep 07, 2006 23.43 23.89 22.94 23.42 1,544,600 -0.02(-0.09%)
Sep 06, 2006 23.40 23.96 23.37 23.44 1,805,100 +0.04(+0.17%)
Sep 05, 2006 23.52 23.69 23.14 23.40 677,900 -0.13(-0.55%)
Sep 01, 2006 23.30 23.60 23.09 23.53 1,121,200 +0.25(+1.07%)
Aug 31, 2006 23.10 23.32 22.98 23.28 686,700 +0.19(+0.82%)
Aug 30, 2006 23.06 23.12 22.75 23.09 695,000 -0.09(-0.39%)
Aug 29, 2006 22.95 23.24 22.91 23.18 923,900 +0.34(+1.49%)
Aug 28, 2006 22.95 23.16 22.57 22.84 1,285,700 -0.19(-0.83%)
Aug 25, 2006 22.89 23.27 22.79 23.03 446,000 +0.16(+0.70%)
Aug 24, 2006 23.35 23.50 22.79 22.87 825,600 -0.37(-1.59%)
Aug 23, 2006 23.04 23.34 22.81 23.24 771,100 +0.24(+1.04%)
Aug 22, 2006 22.90 23.03 22.73 23.00 687,900 +0.15(+0.66%)
Aug 21, 2006 22.75 22.91 22.63 22.85 1,646,100 +0.07(+0.31%)
Aug 18, 2006 22.88 22.93 22.64 22.78 639,800 -0.19(-0.83%)
Aug 17, 2006 22.80 23.20 22.66 22.97 1,166,000 +0.07(+0.31%)
Aug 16, 2006 22.31 22.99 22.25 22.90 3,526,100 +0.70(+3.15%)
Aug 15, 2006 22.33 22.33 22.01 22.20 818,100 +0.11(+0.50%)
Aug 14, 2006 21.92 22.36 21.92 22.09 689,300 +0.25(+1.14%)
Aug 11, 2006 21.91 22.17 21.74 21.84 749,500 +0.04(+0.18%)
Aug 10, 2006 21.65 22.17 21.55 21.80 767,800 +0.10(+0.46%)
Aug 09, 2006 22.49 22.49 21.21 21.70 1,891,800 -0.80(-3.56%)
Aug 08, 2006 21.53 22.81 21.42 22.50 2,807,000 +0.42(+1.90%)
Aug 07, 2006 22.10 22.18 21.80 22.08 1,273,300 -0.15(-0.67%)
Aug 04, 2006 22.45 22.63 21.85 22.23 1,496,700 -0.17(-0.76%)
Aug 03, 2006 22.22 22.52 22.16 22.40 1,489,100 +0.05(+0.22%)
Aug 02, 2006 21.85 22.70 21.85 22.35 2,426,700 +0.66(+3.04%)
Aug 01, 2006 22.26 22.30 21.44 21.69 1,496,200 -0.56(-2.52%)
Jul 31, 2006 22.10 22.37 21.88 22.25 653,200 +0.05(+0.23%)
Jul 28, 2006 22.05 22.26 21.82 22.20 706,900 +0.20(+0.91%)
Jul 27, 2006 21.41 22.45 21.41 22.00 2,410,500 +0.64(+3.00%)
Jul 26, 2006 21.45 21.54 21.22 21.36 1,401,600 -0.20(-0.93%)
Jul 25, 2006 22.13 22.18 21.46 21.56 1,057,200 -0.64(-2.88%)
Jul 24, 2006 21.72 22.27 21.65 22.20 1,262,300 +0.59(+2.73%)
Jul 21, 2006 21.84 22.13 21.47 21.61 1,460,900 -0.24(-1.10%)
Jul 20, 2006 21.69 21.93 21.46 21.85 806,600 +0.13(+0.60%)
Jul 19, 2006 21.35 21.88 21.30 21.72 1,627,400 +0.44(+2.07%)
Jul 18, 2006 21.14 21.47 21.04 21.28 1,960,700 +0.20(+0.95%)
Jul 17, 2006 21.20 21.21 20.73 21.08 2,609,500 +0.45(+2.18%)
Jul 14, 2006 21.08 21.12 20.23 20.63 1,382,800 -0.52(-2.46%)
Jul 13, 2006 21.49 21.75 21.06 21.15 897,400 -0.50(-2.31%)
Jul 12, 2006 21.72 21.83 21.56 21.65 871,500 -0.10(-0.46%)
Jul 11, 2006 21.60 21.75 21.47 21.75 805,200 +0.14(+0.65%)
Jul 10, 2006 21.55 21.80 21.32 21.61 868,200 +0.16(+0.75%)
Jul 07, 2006 21.50 21.67 21.24 21.45 884,100 -0.06(-0.28%)
Jul 06, 2006 21.70 21.84 21.39 21.51 1,723,000 -0.22(-1.01%)
Jul 05, 2006 21.45 21.73 21.38 21.73 1,672,700 +0.09(+0.42%)
Jul 03, 2006 21.60 21.75 21.15 21.64 1,030,000 +0.19(+0.89%)
Jun 30, 2006 21.51 21.59 21.36 21.45 1,963,400 -0.05(-0.23%)
Jun 29, 2006 21.08 21.56 20.94 21.50 1,417,500 +0.47(+2.23%)
Jun 28, 2006 20.82 21.07 20.62 21.03 1,342,100 +0.21(+1.01%)
Jun 27, 2006 21.05 21.21 20.72 20.82 1,155,900 -0.28(-1.33%)
Jun 26, 2006 20.86 21.22 20.86 21.10 1,955,800 +0.21(+1.01%)
Jun 23, 2006 21.04 21.14 20.84 20.89 944,300 -0.12(-0.57%)
Jun 22, 2006 21.29 21.48 20.94 21.01 1,065,700 -0.41(-1.91%)
Jun 21, 2006 21.09 21.52 20.82 21.42 1,429,500 +0.30(+1.42%)
Jun 20, 2006 20.88 21.30 20.63 21.12 2,454,200 +0.17(+0.81%)
Jun 19, 2006 21.33 21.50 20.90 20.95 4,460,500 -0.35(-1.64%)
Jun 16, 2006 21.15 21.41 20.96 21.30 1,226,100 +0.20(+0.95%)
Jun 15, 2006 20.22 21.20 20.16 21.10 1,881,300 +0.95(+4.71%)
Jun 14, 2006 20.05 20.40 19.96 20.15 1,357,100 +0.11(+0.55%)
Jun 13, 2006 19.94 20.36 19.91 20.04 1,386,900 +0.12(+0.60%)
Jun 12, 2006 20.30 20.33 19.92 19.92 1,034,200 -0.38(-1.87%)
Jun 09, 2006 20.75 20.75 20.25 20.30 1,070,900 -0.40(-1.93%)
Jun 08, 2006 20.58 20.72 20.17 20.70 1,892,300 +0.06(+0.29%)
Jun 07, 2006 20.75 20.80 20.45 20.64 1,699,500 +0.00(+0.00%)
Jun 06, 2006 20.46 20.67 20.27 20.64 1,795,900 +0.13(+0.63%)
Jun 05, 2006 20.30 20.81 20.28 20.51 1,602,300 +0.17(+0.84%)
Jun 02, 2006 20.15 20.44 20.08 20.34 1,987,200 +0.21(+1.04%)
Jun 01, 2006 19.66 20.24 19.64 20.13 1,399,100 +0.47(+2.39%)
May 31, 2006 19.48 19.75 19.22 19.66 1,128,200 +0.19(+0.98%)
May 30, 2006 19.89 19.89 19.40 19.47 783,500 -0.42(-2.11%)
May 26, 2006 19.83 20.21 19.72 19.89 2,167,000 +0.03(+0.15%)
May 25, 2006 19.40 19.92 18.88 19.86 2,941,100 +0.46(+2.37%)
May 24, 2006 19.61 19.75 19.30 19.40 1,465,800 -0.18(-0.92%)
May 23, 2006 19.63 20.26 19.45 19.58 1,049,100 -0.05(-0.25%)
May 22, 2006 19.73 19.73 19.25 19.63 1,906,700 -0.18(-0.91%)
May 19, 2006 20.04 20.20 19.57 19.81 1,049,200 -0.08(-0.40%)
May 18, 2006 20.00 20.18 19.82 19.89 1,474,600 -0.12(-0.60%)
May 17, 2006 20.53 20.81 19.94 20.01 1,986,200 -0.77(-3.71%)
May 16, 2006 20.86 21.00 20.61 20.78 1,470,500 -0.13(-0.62%)
May 15, 2006 20.95 20.96 20.61 20.91 2,397,600 -0.11(-0.52%)
May 12, 2006 20.60 21.02 20.50 21.02 1,876,500 +0.26(+1.25%)
May 11, 2006 21.10 21.22 20.51 20.76 1,974,800 -0.45(-2.12%)
May 10, 2006 21.43 21.43 21.04 21.21 3,772,200 +0.01(+0.05%)
May 09, 2006 21.40 22.00 21.02 21.20 3,736,200 +0.30(+1.44%)
May 08, 2006 20.92 21.22 20.80 20.90 2,238,500 +0.15(+0.72%)
May 05, 2006 20.25 20.80 20.15 20.75 2,934,900 +0.64(+3.18%)
May 04, 2006 19.94 20.43 19.92 20.11 1,727,700 +0.22(+1.11%)
May 03, 2006 19.90 20.03 19.82 19.89 2,238,500 +0.14(+0.71%)
May 02, 2006 19.77 19.96 19.66 19.75 2,203,000 -0.02(-0.10%)
May 01, 2006 20.27 20.28 19.68 19.77 3,222,000 -0.50(-2.47%)
Apr 28, 2006 19.79 21.00 19.79 20.27 8,159,300 +0.48(+2.43%)
Apr 27, 2006 18.98 19.80 18.94 19.79 4,564,800 +0.85(+4.49%)
Apr 26, 2006 19.30 19.30 18.55 18.94 3,160,700 -0.26(-1.35%)
Apr 25, 2006 18.14 19.20 18.00 19.20 5,275,600 -8.94(-31.77%)
Apr 24, 2006 27.92 28.20 27.72 28.14 2,865,500 +0.21(+0.75%)
Apr 21, 2006 27.60 27.95 27.55 27.93 1,999,700 +0.39(+1.42%)
Apr 20, 2006 27.67 27.69 27.38 27.54 1,475,900 -0.21(-0.76%)
Apr 19, 2006 28.00 28.00 27.70 27.75 1,863,000 -0.44(-1.56%)
Apr 18, 2006 28.00 28.20 27.90 28.19 1,811,700 +0.23(+0.82%)
Apr 17, 2006 27.45 28.00 27.45 27.96 2,494,000 +0.56(+2.04%)
Apr 13, 2006 27.22 27.84 26.84 27.40 2,650,300 +0.18(+0.66%)
Apr 12, 2006 27.43 27.52 26.83 27.22 3,220,300 -0.21(-0.77%)
Apr 11, 2006 28.00 28.00 27.11 27.43 5,173,100 -0.10(-0.36%)
Apr 10, 2006 28.65 28.65 27.36 27.53 9,513,800 +0.28(+1.03%)
Apr 07, 2006 26.93 27.95 26.77 27.25 2,076,300 +0.25(+0.93%)
Apr 06, 2006 26.50 27.13 26.43 27.00 1,964,800 +0.41(+1.54%)
Apr 05, 2006 26.80 26.80 26.55 26.59 578,300 -0.06(-0.23%)
Apr 04, 2006 26.60 26.90 26.50 26.65 4,581,200 -0.25(-0.93%)
Apr 03, 2006 26.70 26.99 26.47 26.90 1,264,700 +0.20(+0.75%)
Mar 31, 2006 26.70 26.75 26.37 26.70 1,305,700 +0.08(+0.30%)
Mar 30, 2006 26.45 26.69 26.40 26.62 1,482,300 +0.22(+0.83%)
Mar 29, 2006 26.60 26.70 26.10 26.40 1,125,800 -0.25(-0.94%)
Mar 28, 2006 26.60 26.82 26.41 26.65 2,468,500 -0.05(-0.19%)
Mar 27, 2006 26.79 26.87 26.51 26.70 1,316,500 +0.24(+0.91%)
Mar 24, 2006 26.50 26.59 26.36 26.46 609,600 -0.07(-0.26%)
Mar 23, 2006 26.40 26.74 26.39 26.53 733,500 +0.08(+0.30%)
Mar 22, 2006 26.55 26.56 26.44 26.45 1,016,700 -0.10(-0.38%)
Mar 21, 2006 25.96 26.81 25.87 26.55 1,138,900 +0.41(+1.57%)
Mar 20, 2006 26.33 26.39 25.80 26.14 1,208,000 -0.30(-1.13%)
Mar 17, 2006 26.50 26.50 26.16 26.44 851,600 -0.05(-0.19%)
Mar 16, 2006 26.36 26.58 26.27 26.49 766,900 +0.08(+0.30%)
Mar 15, 2006 26.43 26.51 26.37 26.41 1,907,700 -0.09(-0.34%)
Mar 14, 2006 26.30 26.51 26.10 26.50 1,741,900 +0.15(+0.57%)
Mar 13, 2006 26.65 26.74 26.25 26.35 745,900 -0.13(-0.49%)
Mar 10, 2006 26.70 26.70 26.25 26.48 1,113,600 -0.16(-0.60%)
Mar 09, 2006 26.65 26.69 26.20 26.64 777,700 -0.07(-0.26%)
Mar 08, 2006 26.75 26.91 26.56 26.71 2,087,600 -0.04(-0.15%)
Mar 07, 2006 27.35 27.35 26.43 26.75 3,283,900 -0.03(-0.11%)
Mar 06, 2006 26.75 26.94 26.67 26.78 2,033,700 +0.28(+1.06%)
Mar 03, 2006 26.35 26.61 26.22 26.50 1,871,900 +0.10(+0.38%)
Mar 02, 2006 26.47 26.55 26.32 26.40 1,956,300 +0.20(+0.76%)
Mar 01, 2006 26.15 26.27 25.85 26.20 1,772,600 -0.05(-0.19%)
Feb 28, 2006 26.46 26.50 26.13 26.25 1,903,600 -0.21(-0.79%)
Feb 27, 2006 26.27 27.00 26.20 26.46 5,600,000 +1.26(+5.00%)
Feb 24, 2006 24.95 25.32 24.88 25.20 1,591,900 +0.35(+1.41%)
Feb 23, 2006 24.90 25.03 24.75 24.85 1,102,200 -0.12(-0.48%)
Feb 22, 2006 24.70 25.09 24.59 24.97 1,597,200 +0.17(+0.69%)
Feb 21, 2006 24.98 24.99 24.33 24.80 1,692,600 -0.20(-0.80%)
Feb 17, 2006 25.38 25.41 25.00 25.00 1,473,500 -0.48(-1.88%)
Feb 16, 2006 25.51 25.66 25.30 25.48 814,200 -0.03(-0.12%)
Feb 15, 2006 25.00 25.51 24.96 25.51 1,902,800 +0.51(+2.04%)
Feb 14, 2006 25.05 25.10 24.90 25.00 713,500 +0.00(+0.00%)
Feb 13, 2006 25.30 25.30 25.00 25.00 806,400 -0.20(-0.79%)
Feb 10, 2006 25.22 25.34 25.03 25.20 898,600 -0.07(-0.28%)
Feb 09, 2006 25.01 25.42 25.01 25.27 715,000 +0.26(+1.04%)
Feb 08, 2006 24.96 25.08 24.86 25.01 633,500 +0.06(+0.24%)
Feb 07, 2006 24.95 25.16 24.81 24.95 503,500 -0.05(-0.20%)
Feb 06, 2006 25.01 25.06 24.85 25.00 1,588,600 -0.12(-0.48%)
Feb 03, 2006 25.16 25.20 24.88 25.12 908,800 -0.08(-0.32%)
Feb 02, 2006 25.40 25.43 24.85 25.20 1,814,300 -0.13(-0.51%)
Feb 01, 2006 25.20 25.43 25.06 25.33 3,827,600 +0.73(+2.97%)
Jan 31, 2006 24.95 25.02 24.40 24.60 1,273,900 -0.31(-1.24%)
Jan 30, 2006 24.91 25.08 24.89 24.91 941,400 +0.00(+0.00%)
Jan 27, 2006 24.84 25.16 24.72 24.91 1,509,900 +0.09(+0.36%)
Jan 26, 2006 24.87 24.91 24.54 24.82 1,777,100 -0.05(-0.20%)
Jan 25, 2006 25.00 25.13 24.60 24.87 1,713,800 -0.08(-0.32%)
Jan 24, 2006 24.98 24.99 24.84 24.95 651,900 +0.01(+0.04%)
Jan 23, 2006 25.00 25.02 24.81 24.94 1,142,800 +0.04(+0.16%)
Jan 20, 2006 25.00 25.09 24.75 24.90 1,335,500 -0.09(-0.36%)
Jan 19, 2006 24.92 25.14 24.85 24.99 960,200 +0.11(+0.44%)
Jan 18, 2006 24.83 24.94 24.62 24.88 1,075,900 -0.05(-0.20%)
Jan 17, 2006 25.01 25.14 24.88 24.93 978,100 -0.07(-0.28%)
Jan 13, 2006 25.08 25.08 24.92 25.00 1,770,200 -0.08(-0.32%)
Jan 12, 2006 25.09 25.17 25.00 25.08 823,500 -0.07(-0.28%)
Jan 11, 2006 25.10 25.19 24.97 25.15 1,086,000 +0.11(+0.44%)
Jan 10, 2006 22.51 25.13 24.72 25.04 1,158,900 -0.04(-0.16%)
Jan 09, 2006 24.68 25.18 24.43 25.08 4,235,000 +0.41(+1.66%)
Jan 06, 2006 24.00 24.68 23.94 24.67 3,748,600 +0.68(+2.83%)
Jan 05, 2006 24.49 24.61 23.83 23.99 2,977,500 +0.39(+1.65%)
Jan 04, 2006 23.15 23.67 23.10 23.60 1,161,700 +0.43(+1.86%)
Jan 03, 2006 23.47 23.50 22.99 23.17 2,460,600 -0.30(-1.28%)
Dec 30, 2005 23.35 23.50 23.29 23.47 717,500 +0.02(+0.09%)
Dec 29, 2005 23.28 23.50 23.28 23.45 1,028,600 +0.15(+0.64%)
Dec 28, 2005 23.00 23.50 23.00 23.30 3,472,800 +0.30(+1.30%)
Dec 27, 2005 23.32 23.36 22.95 23.00 1,525,200 -0.36(-1.54%)
Dec 23, 2005 23.05 23.36 23.01 23.36 1,127,600 +0.31(+1.34%)
Dec 22, 2005 22.97 23.18 22.85 23.05 1,620,600 +0.05(+0.22%)
Dec 21, 2005 23.12 23.28 22.99 23.00 1,712,400 -0.12(-0.52%)
Dec 20, 2005 23.15 23.16 22.90 23.12 3,639,900 -0.03(-0.13%)
Dec 19, 2005 22.50 23.25 22.50 23.15 16,296,500 -0.85(-3.54%)
Dec 16, 2005 24.36 24.43 23.99 24.00 2,043,100 -0.29(-1.19%)
Dec 15, 2005 24.18 24.49 23.99 24.29 2,699,900 +0.25(+1.04%)
Dec 14, 2005 24.25 24.78 24.04 24.04 2,275,000 -0.29(-1.19%)
Dec 13, 2005 24.19 24.60 24.16 24.33 1,509,200 +0.14(+0.58%)
Dec 12, 2005 24.25 24.26 23.97 24.19 2,077,000 +0.09(+0.37%)
Dec 09, 2005 23.89 24.11 23.53 24.10 1,589,500 +0.18(+0.75%)
Dec 08, 2005 24.28 24.28 23.68 23.92 1,580,000 -0.33(-1.36%)
Dec 07, 2005 24.28 24.39 24.10 24.25 2,475,000 +0.04(+0.17%)
Dec 06, 2005 23.66 24.28 23.55 24.21 3,049,000 +0.51(+2.15%)
Dec 05, 2005 23.43 23.90 23.30 23.70 2,654,100 +0.40(+1.72%)
Dec 02, 2005 23.31 23.50 23.04 23.30 5,035,700 -0.01(-0.04%)
Dec 01, 2005 24.00 24.02 23.11 23.31 3,772,100 -0.35(-1.48%)
Nov 30, 2005 24.05 24.38 23.65 23.66 2,691,800 -0.57(-2.35%)
Nov 29, 2005 24.73 24.84 24.11 24.23 3,400,100 -0.44(-1.78%)
Nov 28, 2005 24.85 24.85 24.41 24.67 1,185,000 -0.13(-0.52%)
Nov 25, 2005 25.03 25.03 24.80 24.80 220,900 -0.20(-0.80%)
Nov 23, 2005 25.05 25.13 24.73 25.00 1,395,400 -0.05(-0.20%)
Nov 22, 2005 25.00 25.05 24.70 25.05 1,606,500 +0.30(+1.21%)
Nov 21, 2005 24.90 25.11 24.65 24.75 1,597,900 -0.08(-0.32%)
Nov 18, 2005 24.32 24.96 24.29 24.83 1,738,300 +0.59(+2.43%)
Nov 17, 2005 24.62 24.72 24.09 24.24 1,854,400 -0.21(-0.86%)
Nov 16, 2005 24.11 24.48 24.06 24.45 1,996,700 +0.35(+1.45%)
Nov 15, 2005 25.01 25.04 24.10 24.10 2,393,700 -0.87(-3.48%)
Nov 14, 2005 25.15 25.27 24.87 24.97 1,235,800 -0.17(-0.68%)
Nov 11, 2005 25.00 25.28 24.92 25.14 1,580,700 +0.04(+0.16%)
Nov 10, 2005 25.28 25.36 24.99 25.10 4,539,800 -0.29(-1.14%)
Nov 09, 2005 25.50 25.50 25.28 25.39 3,001,600 -0.12(-0.47%)
Nov 08, 2005 25.49 25.90 25.15 25.51 3,879,600 -0.05(-0.20%)
Nov 07, 2005 25.60 25.75 25.39 25.56 1,931,300 +0.16(+0.63%)
Nov 04, 2005 25.31 25.49 25.14 25.40 1,974,400 +0.02(+0.08%)
Nov 03, 2005 25.50 25.50 24.89 25.38 6,347,100 -0.38(-1.48%)
Nov 02, 2005 25.90 26.24 25.40 25.76 4,873,500 +0.35(+1.38%)
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.