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

Myriad Genetics Inc (NQ: MYGN )

25.31 +0.06 (+0.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 10, 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 28, 2008 30.10 30.16 29.25 29.64 847,860 -0.76(-2.50%)
Nov 26, 2008 30.01 30.57 29.43 30.40 2,012,606 +0.24(+0.81%)
Nov 25, 2008 30.62 31.29 30.16 30.16 5,534,890 -0.32(-1.05%)
Nov 24, 2008 30.46 31.00 29.36 30.48 3,130,308 +0.41(+1.36%)
Nov 21, 2008 31.23 31.50 28.70 30.07 4,336,850 +0.01(+0.02%)
Nov 20, 2008 30.55 31.11 29.62 30.06 3,276,642 -1.07(-3.42%)
Nov 19, 2008 32.97 33.19 31.05 31.12 2,581,624 -1.92(-5.82%)
Nov 18, 2008 33.87 33.92 32.17 33.05 2,183,730 -0.52(-1.55%)
Nov 17, 2008 32.94 34.00 32.51 33.57 1,592,170 +0.51(+1.53%)
Nov 14, 2008 34.03 34.26 33.00 33.06 4,145,370 -1.44(-4.16%)
Nov 13, 2008 31.80 34.77 31.05 34.50 3,351,872 +2.49(+7.78%)
Nov 12, 2008 33.55 33.88 31.79 32.01 2,809,032 -1.96(-5.76%)
Nov 11, 2008 35.47 35.49 33.77 33.97 2,951,208 -1.55(-4.36%)
Nov 10, 2008 35.88 36.00 35.35 35.52 1,705,176 +0.05(+0.14%)
Nov 07, 2008 35.62 35.73 34.48 35.47 1,605,994 -0.02(-0.07%)
Nov 06, 2008 35.50 35.94 34.26 35.49 3,574,670 -0.01(-0.03%)
Nov 05, 2008 34.59 36.23 34.25 35.50 4,082,746 +0.40(+1.13%)
Nov 04, 2008 33.25 35.97 33.01 35.10 6,316,410 +4.04(+13.00%)
Nov 03, 2008 31.07 32.00 30.33 31.07 1,726,868 -0.48(-1.52%)
Oct 31, 2008 29.16 31.55 29.16 31.55 2,058,940 +1.59(+5.29%)
Oct 30, 2008 29.23 30.49 28.56 29.96 1,707,596 +1.37(+4.79%)
Oct 29, 2008 28.50 29.36 28.39 28.59 2,730,710 +0.48(+1.69%)
Oct 28, 2008 26.93 28.27 26.25 28.11 2,277,632 +1.46(+5.50%)
Oct 27, 2008 27.93 28.34 26.62 26.65 1,957,382 -1.76(-6.20%)
Oct 24, 2008 27.05 29.00 27.05 28.41 1,747,128 -1.34(-4.50%)
Oct 23, 2008 30.04 30.20 27.62 29.75 2,362,088 -0.25(-0.85%)
Oct 22, 2008 31.02 31.02 29.54 30.00 3,314,072 -0.89(-2.90%)
Oct 21, 2008 29.30 32.41 29.30 30.90 3,774,282 +1.41(+4.80%)
Oct 20, 2008 29.33 29.53 28.07 29.48 1,058,918 +0.79(+2.75%)
Oct 17, 2008 28.66 30.50 28.54 28.70 1,993,838 -0.65(-2.22%)
Oct 16, 2008 27.07 29.73 26.57 29.34 3,493,590 +2.29(+8.46%)
Oct 15, 2008 28.73 28.98 26.69 27.05 2,730,330 -1.74(-6.04%)
Oct 14, 2008 30.03 31.00 28.68 28.80 2,396,580 -0.95(-3.19%)
Oct 13, 2008 28.55 30.00 28.13 29.75 3,096,390 +1.77(+6.31%)
Oct 10, 2008 28.36 29.12 27.00 27.98 4,514,222 -0.89(-3.10%)
Oct 09, 2008 30.48 31.60 28.75 28.88 2,792,798 -1.57(-5.14%)
Oct 08, 2008 29.14 31.50 29.08 30.44 2,625,204 +0.79(+2.66%)
Oct 07, 2008 30.34 30.89 29.51 29.65 2,443,256 -0.08(-0.25%)
Oct 06, 2008 30.04 30.98 29.05 29.73 3,637,208 -1.12(-3.65%)
Oct 03, 2008 32.50 33.37 30.14 30.85 2,937,488 -1.52(-4.71%)
Oct 02, 2008 32.70 33.50 32.19 32.38 1,654,134 -0.53(-1.63%)
Oct 01, 2008 31.82 33.00 31.80 32.91 1,554,628 +0.47(+1.45%)
Sep 30, 2008 32.25 32.59 31.35 32.44 1,708,966 +0.05(+0.17%)
Sep 29, 2008 33.76 34.16 32.33 32.38 2,455,294 -1.78(-5.21%)
Sep 26, 2008 33.77 34.55 33.40 34.16 2,206,230 +0.05(+0.13%)
Sep 25, 2008 32.97 34.57 32.87 34.12 2,542,318 +1.21(+3.68%)
Sep 24, 2008 31.66 33.00 31.36 32.91 1,811,744 +1.57(+5.01%)
Sep 23, 2008 31.41 32.48 31.11 31.34 822,432 -0.18(-0.56%)
Sep 22, 2008 32.24 32.67 31.30 31.52 1,181,844 -1.05(-3.24%)
Sep 19, 2008 32.75 33.00 25.25 32.57 4,737,012 +1.20(+3.83%)
Sep 18, 2008 31.89 32.47 29.88 31.37 5,120,466 -0.59(-1.86%)
Sep 17, 2008 32.98 33.25 31.89 31.96 1,998,504 -1.10(-3.31%)
Sep 16, 2008 32.70 33.12 32.30 33.06 1,936,564 +0.91(+2.83%)
Sep 15, 2008 31.73 32.62 31.51 32.15 1,067,110 -0.50(-1.52%)
Sep 12, 2008 33.05 33.24 32.30 32.65 1,588,566 -0.40(-1.23%)
Sep 11, 2008 31.98 33.09 31.64 33.05 1,639,198 +0.61(+1.88%)
Sep 10, 2008 31.74 32.60 31.46 32.44 2,223,608 +0.83(+2.63%)
Sep 09, 2008 32.09 32.63 31.53 31.61 1,541,920 -0.59(-1.83%)
Sep 08, 2008 32.45 32.73 31.67 32.20 1,880,120 +0.37(+1.15%)
Sep 05, 2008 31.74 32.16 31.16 31.84 1,714,210 -0.31(-0.98%)
Sep 04, 2008 33.05 33.05 32.09 32.15 1,812,418 -1.00(-3.00%)
Sep 03, 2008 33.88 34.41 33.00 33.15 2,488,426 -1.02(-3.00%)
Sep 02, 2008 34.05 34.38 33.72 34.17 1,607,194 +0.07(+0.21%)
Aug 29, 2008 33.78 34.28 33.77 34.10 1,443,660 +0.36(+1.07%)
Aug 28, 2008 33.38 33.88 33.23 33.74 1,871,384 +0.24(+0.72%)
Aug 27, 2008 32.37 33.59 32.37 33.50 2,528,412 +1.02(+3.12%)
Aug 26, 2008 32.49 32.84 32.20 32.48 1,534,700 -0.07(-0.22%)
Aug 25, 2008 31.91 32.65 31.85 32.55 2,588,232 +0.64(+2.02%)
Aug 22, 2008 31.76 32.25 31.64 31.91 1,739,216 +0.14(+0.42%)
Aug 21, 2008 31.50 32.39 31.39 31.77 3,415,928 -0.98(-2.98%)
Aug 20, 2008 31.95 33.00 31.63 32.75 3,819,378 +1.55(+4.97%)
Aug 19, 2008 32.50 32.50 30.62 31.20 5,889,180 -1.53(-4.66%)
Aug 18, 2008 32.85 33.25 32.55 32.73 2,510,036 -0.02(-0.08%)
Aug 15, 2008 33.24 33.24 32.43 32.75 4,975,116 -0.20(-0.62%)
Aug 14, 2008 33.56 33.80 32.85 32.95 3,235,004 -0.73(-2.18%)
Aug 13, 2008 33.91 34.30 33.41 33.69 2,291,680 -0.30(-0.87%)
Aug 12, 2008 34.23 34.23 33.55 33.98 1,864,530 -0.17(-0.50%)
Aug 11, 2008 33.24 34.24 33.10 34.16 1,905,394 +1.05(+3.16%)
Aug 08, 2008 32.50 33.34 32.38 33.11 3,083,348 +0.70(+2.14%)
Aug 07, 2008 32.88 33.48 32.19 32.41 2,875,956 -0.47(-1.41%)
Aug 06, 2008 33.26 33.50 32.79 32.88 2,462,732 -0.39(-1.19%)
Aug 05, 2008 33.33 33.33 32.67 33.27 2,111,172 +0.12(+0.38%)
Aug 04, 2008 33.12 33.23 32.57 33.15 1,491,424 +0.05(+0.15%)
Aug 01, 2008 33.44 33.70 32.50 33.10 1,904,172 -0.15(-0.45%)
Jul 31, 2008 31.80 33.44 31.70 33.25 3,149,260 +1.30(+4.09%)
Jul 30, 2008 32.23 32.50 31.55 31.95 3,142,174 +0.69(+2.21%)
Jul 29, 2008 31.25 31.95 31.18 31.25 2,091,814 -0.35(-1.11%)
Jul 28, 2008 32.00 32.50 31.57 31.61 1,781,138 -0.39(-1.23%)
Jul 25, 2008 30.27 32.10 30.18 32.00 4,023,102 +1.95(+6.51%)
Jul 24, 2008 30.56 30.56 29.52 30.05 2,708,216 -0.39(-1.28%)
Jul 23, 2008 31.09 31.55 30.41 30.43 3,817,776 -0.76(-2.42%)
Jul 22, 2008 30.85 31.24 30.30 31.19 2,573,184 +0.48(+1.56%)
Jul 21, 2008 30.14 31.02 30.09 30.71 4,282,538 +0.62(+2.06%)
Jul 18, 2008 30.16 30.25 29.83 30.09 2,747,142 -0.06(-0.20%)
Jul 17, 2008 29.70 30.31 29.09 30.15 2,614,542 +0.62(+2.12%)
Jul 16, 2008 29.52 29.80 29.32 29.52 2,541,248 +0.00(+0.00%)
Jul 15, 2008 28.80 29.86 28.52 29.52 3,378,048 +0.61(+2.13%)
Jul 14, 2008 28.88 29.59 28.71 28.91 3,623,584 +0.05(+0.19%)
Jul 11, 2008 28.38 29.11 28.36 28.86 3,131,648 -0.12(-0.41%)
Jul 10, 2008 26.75 29.17 26.68 28.98 10,043,248 +2.35(+8.81%)
Jul 09, 2008 26.64 27.25 26.45 26.63 4,896,366 -0.11(-0.39%)
Jul 08, 2008 25.86 26.80 25.45 26.73 7,263,442 +0.87(+3.36%)
Jul 07, 2008 26.32 26.39 25.34 25.86 5,091,398 -0.58(-2.17%)
Jul 04, 2008 26.29 26.93 26.18 26.44 2,711,770 +0.00(+0.00%)
Jul 03, 2008 26.29 26.93 26.18 26.44 2,711,770 -0.04(-0.13%)
Jul 02, 2008 25.53 26.68 25.19 26.48 10,426,356 +0.78(+3.04%)
Jul 01, 2008 22.41 25.73 22.41 25.70 16,277,882 +2.93(+12.90%)
Jun 30, 2008 22.30 22.95 22.27 22.76 27,621,048 -1.20(-5.03%)
Jun 27, 2008 23.83 24.29 23.62 23.96 3,846,498 +0.11(+0.48%)
Jun 26, 2008 23.82 24.07 23.48 23.85 1,112,032 -0.06(-0.27%)
Jun 25, 2008 23.60 24.16 23.52 23.91 1,265,172 +0.39(+1.68%)
Jun 24, 2008 23.79 24.12 23.32 23.52 2,045,346 -0.44(-1.84%)
Jun 23, 2008 25.00 25.01 23.96 23.96 1,825,886 -1.05(-4.20%)
Jun 20, 2008 25.06 25.26 24.70 25.01 2,391,644 -0.17(-0.69%)
Jun 19, 2008 24.50 25.29 24.39 25.18 4,487,942 +0.80(+3.28%)
Jun 18, 2008 23.32 24.41 23.18 24.39 4,440,444 +1.08(+4.61%)
Jun 17, 2008 22.79 23.50 22.79 23.31 3,465,744 +0.54(+2.39%)
Jun 16, 2008 22.70 22.93 22.50 22.77 1,765,174 +0.10(+0.44%)
Jun 13, 2008 22.89 23.06 22.50 22.66 2,045,142 -0.01(-0.02%)
Jun 12, 2008 22.88 23.21 22.64 22.67 1,743,968 -0.04(-0.18%)
Jun 11, 2008 22.98 23.00 22.44 22.71 1,301,768 -0.25(-1.11%)
Jun 10, 2008 23.27 23.52 22.96 22.96 1,282,150 -0.41(-1.75%)
Jun 09, 2008 23.65 23.65 23.21 23.38 1,691,330 -0.32(-1.33%)
Jun 06, 2008 23.82 24.16 23.56 23.69 1,468,274 -0.32(-1.35%)
Jun 05, 2008 24.04 24.20 23.51 24.02 2,363,124 -0.13(-0.54%)
Jun 04, 2008 24.02 24.39 23.80 24.14 2,983,314 +0.07(+0.29%)
Jun 03, 2008 24.55 24.55 23.90 24.07 1,509,656 -0.48(-1.95%)
Jun 02, 2008 24.09 24.57 24.01 24.55 4,090,894 +0.34(+1.43%)
May 30, 2008 24.27 24.38 23.95 24.21 1,332,330 -0.15(-0.62%)
May 29, 2008 23.94 24.55 23.90 24.36 1,887,098 +0.34(+1.39%)
May 28, 2008 24.61 24.61 23.75 24.02 4,345,130 -0.88(-3.51%)
May 27, 2008 24.66 24.95 24.26 24.90 2,104,528 +0.59(+2.45%)
May 26, 2008 23.89 24.61 23.89 24.30 2,367,050 +0.00(+0.00%)
May 23, 2008 23.89 24.61 23.89 24.30 2,367,050 +0.23(+0.96%)
May 22, 2008 23.95 24.45 23.55 24.07 3,688,586 +1.04(+4.51%)
May 21, 2008 23.27 23.39 22.66 23.04 1,775,528 -0.23(-1.01%)
May 20, 2008 22.98 23.57 22.82 23.27 1,853,778 +0.22(+0.98%)
May 19, 2008 22.68 23.38 22.59 23.05 2,021,452 +0.31(+1.34%)
May 16, 2008 22.61 22.90 22.45 22.74 2,916,730 +0.21(+0.93%)
May 15, 2008 21.65 22.60 21.50 22.53 2,387,532 +0.89(+4.11%)
May 14, 2008 20.84 21.93 20.80 21.64 3,194,314 +1.02(+4.92%)
May 13, 2008 20.83 20.83 20.50 20.62 1,038,632 -0.21(-1.03%)
May 12, 2008 20.61 21.06 20.50 20.84 869,734 +0.33(+1.61%)
May 09, 2008 20.44 20.80 20.09 20.51 1,433,126 +0.01(+0.05%)
May 08, 2008 20.27 20.69 20.12 20.50 1,603,046 +0.23(+1.11%)
May 07, 2008 20.70 20.70 20.18 20.27 1,661,384 -0.34(-1.65%)
May 06, 2008 21.48 21.84 20.27 20.61 2,651,186 -0.98(-4.52%)
May 05, 2008 21.30 21.80 21.16 21.59 1,224,046 +0.34(+1.58%)
May 02, 2008 21.75 21.87 21.15 21.25 1,196,178 -0.33(-1.53%)
May 01, 2008 20.80 21.73 20.62 21.59 1,283,884 +0.82(+3.92%)
Apr 30, 2008 20.92 21.20 20.66 20.77 1,078,720 -0.08(-0.38%)
Apr 29, 2008 20.73 21.07 20.73 20.85 702,280 +0.15(+0.72%)
Apr 28, 2008 20.60 20.95 20.50 20.70 1,019,902 +0.05(+0.27%)
Apr 25, 2008 20.84 20.84 20.50 20.64 609,160 -0.07(-0.31%)
Apr 24, 2008 20.79 20.97 20.42 20.71 690,828 -0.02(-0.12%)
Apr 23, 2008 20.64 20.77 20.31 20.73 649,694 +0.18(+0.90%)
Apr 22, 2008 20.55 20.70 20.23 20.55 771,600 -0.13(-0.63%)
Apr 21, 2008 20.83 20.93 20.58 20.68 654,768 -0.14(-0.65%)
Apr 18, 2008 21.09 21.10 20.71 20.82 804,946 +0.07(+0.31%)
Apr 17, 2008 21.11 21.27 20.74 20.75 750,216 -0.40(-1.89%)
Apr 16, 2008 21.06 21.49 20.94 21.15 1,384,930 +0.30(+1.44%)
Apr 15, 2008 20.50 20.90 20.27 20.85 894,320 +0.37(+1.78%)
Apr 14, 2008 20.57 20.74 20.35 20.48 455,226 -0.02(-0.07%)
Apr 11, 2008 20.39 20.95 20.27 20.50 1,099,338 -0.36(-1.70%)
Apr 10, 2008 20.19 20.99 20.14 20.86 1,149,834 +0.68(+3.37%)
Apr 09, 2008 20.50 20.77 19.96 20.18 1,216,642 -0.32(-1.59%)
Apr 08, 2008 20.49 20.58 20.33 20.50 676,262 +0.07(+0.37%)
Apr 07, 2008 20.52 20.61 20.21 20.43 684,970 +0.09(+0.42%)
Apr 04, 2008 20.56 20.60 20.27 20.34 1,483,374 -0.09(-0.44%)
Apr 03, 2008 20.30 20.66 20.25 20.43 507,908 -0.04(-0.17%)
Apr 02, 2008 20.56 20.73 20.34 20.46 887,086 -0.14(-0.68%)
Apr 01, 2008 20.18 20.76 20.05 20.61 1,277,442 +0.46(+2.28%)
Mar 31, 2008 19.99 20.30 19.59 20.14 1,115,410 +0.00(+0.02%)
Mar 28, 2008 20.16 20.80 20.00 20.14 1,692,244 -0.30(-1.47%)
Mar 27, 2008 19.73 20.74 19.51 20.44 4,078,008 +0.77(+3.89%)
Mar 26, 2008 19.22 19.82 19.12 19.68 1,014,572 +0.32(+1.68%)
Mar 25, 2008 18.95 19.48 18.75 19.35 1,355,112 +0.44(+2.33%)
Mar 24, 2008 18.29 19.23 18.29 18.91 1,466,660 +0.64(+3.47%)
Mar 21, 2008 17.96 18.31 17.43 18.27 2,358,664 +0.00(+0.00%)
Mar 20, 2008 17.96 18.31 17.43 18.27 2,358,664 +0.49(+2.76%)
Mar 19, 2008 17.95 18.12 17.67 17.79 929,354 +0.01(+0.06%)
Mar 18, 2008 17.20 18.06 17.20 17.77 1,159,212 +0.30(+1.72%)
Mar 17, 2008 17.52 17.92 17.32 17.48 860,142 -0.38(-2.13%)
Mar 14, 2008 18.36 18.36 17.50 17.86 1,706,826 -0.34(-1.90%)
Mar 13, 2008 17.58 18.30 17.45 18.20 1,412,168 +0.45(+2.54%)
Mar 12, 2008 17.73 18.19 17.64 17.75 1,682,530 +0.08(+0.45%)
Mar 11, 2008 17.91 17.96 17.23 17.67 1,696,014 +0.28(+1.61%)
Mar 10, 2008 18.00 18.07 17.18 17.39 2,019,540 -0.67(-3.71%)
Mar 07, 2008 18.02 18.07 17.62 18.06 1,344,474 -0.05(-0.25%)
Mar 06, 2008 18.68 18.75 18.07 18.11 1,051,120 -0.58(-3.10%)
Mar 05, 2008 18.62 18.82 18.36 18.68 965,792 +0.19(+1.03%)
Mar 04, 2008 18.23 18.64 18.15 18.50 1,351,484 +0.05(+0.27%)
Mar 03, 2008 18.48 18.80 18.14 18.45 1,229,968 -0.07(-0.35%)
Feb 29, 2008 18.64 18.86 18.19 18.51 1,317,200 -0.27(-1.44%)
Feb 28, 2008 18.88 18.88 18.57 18.78 867,650 -0.06(-0.32%)
Feb 27, 2008 18.61 18.86 18.54 18.84 826,874 +0.03(+0.16%)
Feb 26, 2008 18.53 19.27 18.29 18.81 926,128 +0.04(+0.21%)
Feb 25, 2008 18.50 18.95 18.48 18.77 1,378,250 +0.33(+1.79%)
Feb 22, 2008 18.81 18.87 17.96 18.44 1,910,066 +0.03(+0.14%)
Feb 21, 2008 19.00 19.00 18.07 18.41 2,387,706 -0.48(-2.51%)
Feb 20, 2008 18.89 18.98 18.81 18.89 1,668,272 -0.05(-0.26%)
Feb 19, 2008 19.14 19.38 18.84 18.94 2,678,104 +0.12(+0.64%)
Feb 18, 2008 19.14 19.43 18.50 18.82 1,861,696 +0.00(+0.00%)
Feb 15, 2008 19.14 19.43 18.50 18.82 1,861,696 -0.45(-2.31%)
Feb 14, 2008 19.35 19.65 19.17 19.27 1,943,168 -0.00(-0.03%)
Feb 13, 2008 19.38 19.50 19.15 19.27 1,752,116 +0.12(+0.63%)
Feb 12, 2008 19.25 19.63 18.98 19.15 1,873,600 -0.18(-0.91%)
Feb 11, 2008 19.91 19.95 19.28 19.32 1,535,282 -0.53(-2.67%)
Feb 08, 2008 19.57 20.04 19.57 19.86 2,622,962 +0.18(+0.89%)
Feb 07, 2008 20.04 20.04 19.18 19.68 4,206,828 -0.34(-1.70%)
Feb 06, 2008 21.01 21.02 20.02 20.02 2,415,290 -0.78(-3.75%)
Feb 05, 2008 21.16 21.86 20.59 20.80 3,632,870 -0.57(-2.69%)
Feb 04, 2008 21.09 21.58 21.00 21.38 2,150,532 +0.39(+1.83%)
Feb 01, 2008 21.64 21.98 20.19 20.99 5,556,700 -0.52(-2.39%)
Jan 31, 2008 21.38 21.64 21.18 21.50 1,300,234 +0.03(+0.14%)
Jan 30, 2008 21.30 21.92 21.30 21.48 1,635,588 -0.00(-0.02%)
Jan 29, 2008 21.54 21.70 21.25 21.48 1,665,792 +0.20(+0.94%)
Jan 28, 2008 20.79 21.52 20.71 21.28 1,615,890 +0.53(+2.55%)
Jan 25, 2008 21.32 21.36 20.57 20.75 1,350,758 -0.39(-1.87%)
Jan 24, 2008 21.35 21.66 21.04 21.14 2,021,860 -0.21(-0.96%)
Jan 23, 2008 21.21 21.45 20.50 21.35 2,950,486 -0.33(-1.52%)
Jan 22, 2008 21.70 22.18 21.17 21.68 2,396,280 -0.52(-2.34%)
Jan 21, 2008 22.28 22.73 21.75 22.20 2,298,918 +0.00(+0.00%)
Jan 18, 2008 22.28 22.73 21.75 22.20 2,298,918 -0.37(-1.64%)
Jan 17, 2008 23.27 23.34 22.37 22.57 1,454,292 -0.54(-2.32%)
Jan 16, 2008 23.43 23.54 22.70 23.11 1,655,894 -0.47(-2.01%)
Jan 15, 2008 23.80 24.07 23.40 23.58 1,653,470 -0.55(-2.28%)
Jan 14, 2008 24.47 24.50 23.45 24.13 1,882,634 -0.13(-0.54%)
Jan 11, 2008 24.36 24.87 24.09 24.26 1,619,286 -0.09(-0.39%)
Jan 10, 2008 22.80 24.45 22.80 24.36 2,562,310 +1.38(+6.01%)
Jan 09, 2008 22.53 23.02 22.50 22.98 826,874 +0.27(+1.19%)
Jan 08, 2008 22.78 23.25 22.49 22.70 1,618,350 -0.01(-0.04%)
Jan 07, 2008 22.52 22.81 22.43 22.71 935,004 +0.21(+0.96%)
Jan 04, 2008 22.63 22.76 22.34 22.50 852,750 -0.34(-1.51%)
Jan 03, 2008 23.09 23.21 22.70 22.84 958,810 -0.23(-0.98%)
Jan 02, 2008 23.00 23.34 22.75 23.07 1,368,518 -0.14(-0.60%)
Jan 01, 2008 23.39 23.62 22.89 23.21 1,195,944 +0.00(+0.00%)
Dec 31, 2007 23.39 23.62 22.89 23.21 1,195,944 -0.34(-1.42%)
Dec 28, 2007 23.82 24.00 23.38 23.55 632,896 -0.10(-0.42%)
Dec 27, 2007 24.12 24.21 23.53 23.64 749,518 -0.58(-2.39%)
Dec 26, 2007 23.99 24.44 23.88 24.23 873,824 +0.07(+0.27%)
Dec 24, 2007 24.15 24.34 23.98 24.16 319,806 -0.05(-0.21%)
Dec 21, 2007 24.67 24.73 23.98 24.21 1,478,888 -0.11(-0.43%)
Dec 20, 2007 24.04 24.34 23.41 24.32 1,625,920 +0.54(+2.25%)
Dec 19, 2007 22.93 23.85 22.90 23.78 1,431,604 +0.86(+3.73%)
Dec 18, 2007 22.23 23.12 22.18 22.93 1,148,952 +0.22(+0.97%)
Dec 17, 2007 23.19 23.41 22.43 22.70 1,098,286 -0.59(-2.51%)
Dec 14, 2007 23.27 23.70 23.18 23.29 696,274 +0.11(+0.50%)
Dec 13, 2007 23.70 23.84 23.09 23.18 1,300,142 -0.52(-2.22%)
Dec 12, 2007 24.28 24.70 23.55 23.70 1,254,876 -0.58(-2.39%)
Dec 11, 2007 24.84 24.97 24.20 24.28 865,814 -0.71(-2.86%)
Dec 10, 2007 25.39 25.48 24.68 25.00 903,468 -0.39(-1.56%)
Dec 07, 2007 25.64 25.64 25.11 25.39 1,375,250 -0.18(-0.72%)
Dec 06, 2007 24.49 25.69 24.34 25.57 1,425,472 +1.16(+4.77%)
Dec 05, 2007 24.31 24.71 24.12 24.41 902,120 +0.42(+1.75%)
Dec 04, 2007 24.05 24.30 23.82 23.99 1,358,806 -0.04(-0.15%)
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.