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

CF Industries Holdings (NY: CF )

80.00 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 14.49 15.85 14.21 15.65 17,108,212 +0.80(+5.41%)
Jan 30, 2008 15.42 15.86 14.76 14.85 20,820,064 -0.63(-4.06%)
Jan 29, 2008 15.82 16.15 15.35 15.48 17,603,552 -0.08(-0.50%)
Jan 28, 2008 15.22 15.74 14.67 15.56 17,924,302 +0.31(+2.05%)
Jan 25, 2008 15.30 15.59 14.87 15.24 21,485,212 +0.59(+4.06%)
Jan 24, 2008 14.28 14.92 13.84 14.65 22,547,902 +1.06(+7.82%)
Jan 23, 2008 13.32 13.61 11.53 13.59 44,730,244 -0.04(-0.29%)
Jan 22, 2008 12.31 13.90 12.03 13.63 24,078,246 -0.04(-0.27%)
Jan 21, 2008 13.49 13.88 13.00 13.66 0 +0.00(+0.00%)
Jan 18, 2008 13.49 13.88 13.00 13.66 28,600,382 +0.45(+3.41%)
Jan 17, 2008 14.86 15.20 13.08 13.21 42,361,364 -2.06(-13.50%)
Jan 16, 2008 16.34 16.82 14.72 15.27 31,378,744 -1.56(-9.28%)
Jan 15, 2008 17.28 17.49 16.25 16.84 23,502,112 -0.71(-4.05%)
Jan 14, 2008 16.76 17.71 16.49 17.55 24,883,672 +1.06(+6.44%)
Jan 11, 2008 16.10 17.17 15.89 16.48 18,352,582 +0.28(+1.73%)
Jan 10, 2008 16.32 16.46 15.61 16.20 19,602,778 -0.27(-1.64%)
Jan 09, 2008 16.40 16.68 15.17 16.47 22,862,976 +0.55(+3.43%)
Jan 08, 2008 16.16 16.75 15.57 15.93 21,670,164 -0.15(-0.92%)
Jan 07, 2008 16.33 16.95 15.01 16.07 18,497,062 -0.21(-1.31%)
Jan 04, 2008 16.69 16.82 16.00 16.29 14,071,678 -0.67(-3.95%)
Jan 03, 2008 16.52 17.49 16.39 16.96 14,632,006 +0.77(+4.73%)
Jan 02, 2008 16.32 16.39 15.81 16.19 9,231,662 +0.08(+0.50%)
Jan 01, 2008 16.41 16.53 15.85 16.11 6,974,324 +0.00(+0.00%)
Dec 31, 2007 16.41 16.53 15.85 16.11 6,974,324 -0.28(-1.72%)
Dec 28, 2007 16.89 16.89 16.35 16.39 8,653,082 -0.28(-1.65%)
Dec 27, 2007 16.99 17.40 16.35 16.67 11,404,618 -0.39(-2.31%)
Dec 26, 2007 16.94 17.19 16.56 17.06 10,255,436 +0.33(+1.98%)
Dec 24, 2007 16.21 16.82 16.21 16.73 5,006,962 +0.49(+2.99%)
Dec 21, 2007 16.10 16.44 15.72 16.25 15,379,152 +0.47(+2.99%)
Dec 20, 2007 14.60 15.78 14.41 15.78 21,081,946 +1.47(+10.24%)
Dec 19, 2007 14.03 14.35 13.67 14.31 10,604,425 +0.22(+1.58%)
Dec 18, 2007 14.29 14.49 13.15 14.09 15,725,947 -0.05(-0.32%)
Dec 17, 2007 14.10 14.84 13.94 14.13 14,505,267 -0.07(-0.46%)
Dec 14, 2007 14.20 15.01 13.90 14.20 18,165,724 -0.21(-1.42%)
Dec 13, 2007 13.36 14.43 13.18 14.40 17,976,816 +0.87(+6.45%)
Dec 12, 2007 13.59 13.96 13.30 13.53 12,549,770 +0.24(+1.83%)
Dec 11, 2007 14.08 14.19 13.23 13.29 12,577,073 -0.73(-5.21%)
Dec 10, 2007 13.98 14.11 13.60 14.02 12,936,807 +0.15(+1.10%)
Dec 07, 2007 14.30 14.39 13.79 13.87 13,542,936 -0.38(-2.64%)
Dec 06, 2007 14.18 14.59 14.02 14.24 16,462,621 +0.25(+1.76%)
Dec 05, 2007 13.80 14.12 13.79 14.00 10,854,912 +0.39(+2.88%)
Dec 04, 2007 13.84 14.20 13.55 13.60 12,803,666 -0.33(-2.34%)
Dec 03, 2007 13.40 14.49 13.27 13.93 25,096,966 +0.61(+4.59%)
Nov 30, 2007 13.47 13.47 12.88 13.32 12,399,451 +0.41(+3.18%)
Nov 29, 2007 13.18 13.28 12.68 12.91 9,958,806 -0.16(-1.25%)
Nov 28, 2007 12.59 13.17 12.54 13.07 13,199,125 +0.61(+4.87%)
Nov 27, 2007 12.08 12.59 11.72 12.47 13,150,141 +0.46(+3.85%)
Nov 26, 2007 12.00 12.47 11.94 12.00 11,219,051 -0.04(-0.32%)
Nov 23, 2007 11.94 12.15 11.77 12.04 2,887,368 +0.34(+2.94%)
Nov 21, 2007 11.76 11.93 11.37 11.70 12,471,475 -0.49(-3.99%)
Nov 20, 2007 11.68 12.29 11.49 12.18 21,375,448 +0.73(+6.42%)
Nov 19, 2007 12.36 12.36 11.38 11.45 14,577,728 -0.98(-7.88%)
Nov 16, 2007 12.35 12.63 11.99 12.43 16,577,659 +0.15(+1.19%)
Nov 15, 2007 12.88 12.89 12.08 12.28 13,912,082 -0.82(-6.23%)
Nov 14, 2007 13.10 13.43 12.83 13.10 19,676,546 +0.37(+2.93%)
Nov 13, 2007 12.05 12.83 11.90 12.72 14,205,563 +1.01(+8.65%)
Nov 12, 2007 13.71 13.71 11.54 11.71 24,519,908 -1.94(-14.21%)
Nov 09, 2007 13.97 14.22 13.45 13.65 13,731,044 -0.47(-3.34%)
Nov 08, 2007 14.46 14.64 13.25 14.12 25,048,452 +0.06(+0.46%)
Nov 07, 2007 13.59 14.35 13.32 14.06 22,515,142 +0.42(+3.05%)
Nov 06, 2007 13.09 13.68 12.78 13.64 8,697,960 +0.78(+6.09%)
Nov 05, 2007 12.74 13.14 12.67 12.86 12,680,513 -0.25(-1.91%)
Nov 02, 2007 12.33 13.13 11.56 13.11 24,923,058 +0.92(+7.54%)
Nov 01, 2007 12.59 12.77 12.14 12.19 19,701,552 -0.68(-5.28%)
Oct 31, 2007 12.47 12.97 12.44 12.87 24,580,150 +0.17(+1.31%)
Oct 30, 2007 14.01 14.07 12.60 12.70 38,467,280 -0.18(-1.42%)
Oct 29, 2007 12.79 13.10 12.74 12.88 13,560,614 +0.38(+3.02%)
Oct 26, 2007 12.49 13.01 12.38 12.51 14,727,864 +0.11(+0.86%)
Oct 25, 2007 12.15 12.55 12.03 12.40 58,897,684 +0.23(+1.90%)
Oct 24, 2007 12.22 12.34 11.82 12.17 19,485,014 +0.24(+1.99%)
Oct 23, 2007 11.39 12.00 11.39 11.93 9,125,340 +0.72(+6.40%)
Oct 22, 2007 11.39 11.40 10.85 11.21 11,191,673 -0.34(-2.98%)
Oct 19, 2007 11.38 11.86 11.32 11.56 18,827,204 +0.17(+1.46%)
Oct 18, 2007 10.95 11.40 10.92 11.39 7,206,552 +0.37(+3.32%)
Oct 17, 2007 11.11 11.20 10.76 11.03 5,940,795 +0.05(+0.47%)
Oct 16, 2007 10.90 11.11 10.74 10.97 5,455,121 +0.01(+0.12%)
Oct 15, 2007 11.22 11.34 10.76 10.96 6,882,770 -0.14(-1.23%)
Oct 12, 2007 10.55 11.31 10.49 11.10 14,073,611 +0.69(+6.65%)
Oct 11, 2007 10.91 11.17 10.35 10.40 15,567,519 -0.40(-3.70%)
Oct 10, 2007 10.57 10.84 10.53 10.80 10,988,797 +0.07(+0.64%)
Oct 09, 2007 10.60 10.93 10.48 10.74 12,475,191 +0.25(+2.42%)
Oct 08, 2007 10.72 10.73 10.35 10.48 4,670,256 -0.20(-1.89%)
Oct 05, 2007 10.83 10.93 10.64 10.68 6,947,663 +0.02(+0.23%)
Oct 04, 2007 10.17 10.66 10.17 10.66 10,445,061 +0.54(+5.31%)
Oct 03, 2007 10.86 10.86 9.999 10.12 14,090,688 -0.68(-6.33%)
Oct 02, 2007 11.22 11.30 10.76 10.81 9,457,319 -0.32(-2.87%)
Oct 01, 2007 11.11 11.43 10.95 11.12 11,890,470 +0.01(+0.11%)
Sep 28, 2007 11.13 11.29 10.91 11.11 7,752,337 -0.00(-0.01%)
Sep 27, 2007 10.85 11.14 10.83 11.11 8,324,763 +0.36(+3.39%)
Sep 26, 2007 10.93 11.02 10.63 10.75 8,481,190 -0.02(-0.20%)
Sep 25, 2007 10.16 10.81 10.16 10.77 9,391,217 +0.49(+4.80%)
Sep 24, 2007 10.76 11.12 10.08 10.28 12,079,343 -0.48(-4.48%)
Sep 21, 2007 10.31 10.83 10.28 10.76 33,893,340 +0.59(+5.76%)
Sep 20, 2007 10.22 10.39 10.10 10.17 17,545,736 -0.04(-0.42%)
Sep 19, 2007 10.15 10.62 9.914 10.22 9,914,303 +0.17(+1.65%)
Sep 18, 2007 9.718 10.09 9.419 10.05 10,160,897 +0.43(+4.49%)
Sep 17, 2007 9.378 9.735 9.371 9.620 9,357,589 +0.24(+2.61%)
Sep 14, 2007 9.134 9.435 9.040 9.375 5,698,982 +0.14(+1.51%)
Sep 13, 2007 9.040 9.325 8.971 9.236 5,787,783 +0.27(+3.05%)
Sep 12, 2007 9.292 9.358 8.917 8.962 7,368,443 -0.35(-3.73%)
Sep 11, 2007 9.160 9.445 9.097 9.309 5,491,324 +0.22(+2.37%)
Sep 10, 2007 9.299 9.369 8.804 9.094 6,569,233 -0.13(-1.40%)
Sep 07, 2007 9.369 9.454 9.076 9.223 6,424,419 -0.36(-3.77%)
Sep 06, 2007 9.678 9.750 9.388 9.584 5,499,521 -0.09(-0.95%)
Sep 05, 2007 9.457 9.691 9.218 9.677 7,494,131 +0.13(+1.41%)
Sep 04, 2007 9.295 9.685 9.213 9.542 7,753,704 +0.27(+2.92%)
Aug 31, 2007 9.120 9.359 9.046 9.271 6,487,263 +0.42(+4.76%)
Aug 30, 2007 8.728 9.076 8.693 8.850 7,496,180 -0.03(-0.30%)
Aug 29, 2007 8.576 8.945 8.517 8.876 4,976,278 +0.39(+4.62%)
Aug 28, 2007 8.959 9.059 8.346 8.484 9,514,698 -0.60(-6.65%)
Aug 27, 2007 9.249 9.295 8.996 9.088 4,602,630 -0.16(-1.73%)
Aug 24, 2007 8.915 9.248 8.813 9.248 5,124,507 +0.39(+4.36%)
Aug 23, 2007 8.888 9.151 8.763 8.861 7,336,338 -0.10(-1.11%)
Aug 22, 2007 8.549 9.014 8.549 8.961 9,408,820 +0.53(+6.27%)
Aug 21, 2007 8.306 8.687 8.219 8.432 7,457,245 +0.13(+1.52%)
Aug 20, 2007 8.043 8.437 8.034 8.306 8,789,945 +0.32(+4.00%)
Aug 17, 2007 7.782 8.753 7.541 7.987 17,869,860 +0.22(+2.89%)
Aug 16, 2007 7.548 7.768 6.769 7.763 15,482,817 +0.03(+0.36%)
Aug 15, 2007 8.352 8.703 7.668 7.735 12,311,251 -0.67(-7.94%)
Aug 14, 2007 8.381 8.564 8.121 8.403 14,091,030 +0.24(+2.90%)
Aug 13, 2007 7.864 8.359 7.864 8.166 15,380,354 +0.56(+7.37%)
Aug 10, 2007 6.756 7.714 6.465 7.605 21,835,840 +0.45(+6.24%)
Aug 09, 2007 7.832 7.898 6.881 7.159 22,465,364 -1.08(-13.14%)
Aug 08, 2007 8.403 8.674 7.434 8.242 22,060,248 -0.13(-1.61%)
Aug 07, 2007 7.970 8.465 7.835 8.377 14,476,632 +0.33(+4.09%)
Aug 06, 2007 8.103 8.213 7.608 8.047 9,325,484 -0.08(-0.95%)
Aug 03, 2007 8.179 8.516 8.052 8.125 7,848,653 -0.39(-4.59%)
Aug 02, 2007 8.567 8.672 8.183 8.516 12,078,653 -0.03(-0.39%)
Aug 01, 2007 8.532 8.601 7.952 8.549 13,684,936 +0.13(+1.60%)
Jul 31, 2007 8.784 9.268 8.311 8.415 18,116,460 -0.04(-0.42%)
Jul 30, 2007 7.955 8.510 7.856 8.450 12,897,154 +0.59(+7.47%)
Jul 27, 2007 7.992 8.624 7.798 7.863 11,637,940 -0.13(-1.68%)
Jul 26, 2007 8.426 8.426 7.400 7.998 14,917,632 -0.46(-5.47%)
Jul 25, 2007 8.697 8.784 7.917 8.460 11,477,203 -0.05(-0.53%)
Jul 24, 2007 8.892 9.179 8.384 8.506 9,847,771 -0.66(-7.22%)
Jul 23, 2007 9.429 9.429 9.128 9.167 6,045,990 -0.16(-1.66%)
Jul 20, 2007 9.560 9.560 9.164 9.322 7,911,496 -0.26(-2.69%)
Jul 19, 2007 9.735 9.767 9.494 9.580 5,278,202 -0.04(-0.46%)
Jul 18, 2007 9.655 9.662 9.485 9.624 8,343,206 -0.05(-0.50%)
Jul 17, 2007 9.662 9.845 9.618 9.672 7,368,717 +0.04(+0.38%)
Jul 16, 2007 9.962 9.962 9.593 9.636 13,618,676 -0.18(-1.88%)
Jul 13, 2007 8.892 9.849 8.891 9.820 18,661,706 +0.93(+10.44%)
Jul 12, 2007 9.057 9.075 8.807 8.892 9,912,937 -0.11(-1.25%)
Jul 11, 2007 8.857 9.138 8.806 9.005 11,883,639 +0.11(+1.28%)
Jul 10, 2007 8.945 9.151 8.813 8.891 10,613,100 -0.32(-3.50%)
Jul 09, 2007 9.440 9.409 9.078 9.213 7,179,912 -0.01(-0.08%)
Jul 06, 2007 9.166 9.254 9.012 9.220 5,909,373 +0.07(+0.78%)
Jul 05, 2007 9.186 9.295 9.098 9.148 10,956,692 -0.04(-0.45%)
Jul 03, 2007 9.106 9.251 9.084 9.189 5,890,929 +0.12(+1.29%)
Jul 02, 2007 8.930 9.164 8.866 9.072 9,747,972 +0.30(+3.47%)
Jun 29, 2007 8.915 9.075 8.686 8.768 10,408,857 -0.03(-0.33%)
Jun 28, 2007 8.387 8.879 8.387 8.797 10,624,453 +0.45(+5.35%)
Jun 27, 2007 8.527 8.527 8.077 8.350 15,034,030 -0.21(-2.48%)
Jun 26, 2007 8.724 8.886 8.441 8.563 11,295,502 -0.05(-0.58%)
Jun 25, 2007 8.800 8.990 8.532 8.612 9,762,119 -0.18(-2.05%)
Jun 22, 2007 8.653 9.003 8.747 8.792 10,647,323 -0.07(-0.84%)
Jun 21, 2007 8.330 8.981 8.217 8.867 17,066,168 +0.58(+7.00%)
Jun 20, 2007 8.443 8.656 8.286 8.287 11,419,141 -0.11(-1.27%)
Jun 19, 2007 8.132 8.418 7.993 8.394 7,841,139 +0.23(+2.82%)
Jun 18, 2007 8.104 8.317 8.088 8.164 6,893,016 +0.12(+1.47%)
Jun 15, 2007 7.897 8.063 7.888 8.046 10,156,116 +0.31(+4.01%)
Jun 14, 2007 7.749 7.908 7.596 7.735 11,408,212 +0.10(+1.32%)
Jun 13, 2007 7.377 7.697 7.217 7.634 13,251,176 +0.38(+5.18%)
Jun 12, 2007 7.124 7.394 7.037 7.258 14,301,762 +0.12(+1.70%)
Jun 11, 2007 7.008 7.229 6.954 7.137 6,681,259 +0.13(+1.84%)
Jun 08, 2007 6.812 7.080 6.782 7.008 5,222,885 +0.23(+3.44%)
Jun 07, 2007 6.917 6.974 6.711 6.775 7,850,702 -0.18(-2.55%)
Jun 06, 2007 7.150 7.195 6.864 6.952 8,761,460 -0.20(-2.78%)
Jun 05, 2007 7.100 7.229 7.049 7.151 10,280,437 +0.05(+0.74%)
Jun 04, 2007 6.807 7.122 6.800 7.099 10,190,919 +0.32(+4.71%)
Jun 01, 2007 6.602 6.807 6.558 6.780 9,597,352 +0.23(+3.53%)
May 31, 2007 6.501 6.771 6.529 6.548 12,658,258 +0.05(+0.72%)
May 30, 2007 6.222 6.560 6.089 6.501 10,633,593 +0.29(+4.69%)
May 29, 2007 6.178 6.295 6.165 6.210 3,351,217 +0.01(+0.09%)
May 25, 2007 5.986 6.232 6.015 6.204 4,522,299 +0.22(+3.64%)
May 24, 2007 6.081 6.185 5.938 5.986 7,289,151 -0.10(-1.56%)
May 23, 2007 6.299 6.310 6.078 6.081 3,798,748 -0.21(-3.28%)
May 22, 2007 6.293 6.368 6.235 6.288 6,478,383 +0.00(+0.02%)
May 21, 2007 6.181 6.317 6.169 6.286 4,131,984 +0.12(+1.95%)
May 18, 2007 6.210 6.239 6.071 6.166 4,420,929 -0.02(-0.31%)
May 17, 2007 6.132 6.313 6.077 6.185 7,740,315 +0.05(+0.86%)
May 16, 2007 6.045 6.153 5.985 6.132 5,332,849 +0.12(+2.07%)
May 15, 2007 5.976 6.147 5.929 6.008 6,210,607 +0.03(+0.54%)
May 14, 2007 5.910 6.071 5.907 5.976 6,890,967 +0.09(+1.47%)
May 11, 2007 5.856 5.936 5.831 5.889 7,978,439 +0.04(+0.73%)
May 10, 2007 5.878 5.992 5.718 5.847 8,022,655 -0.05(-0.77%)
May 09, 2007 5.938 5.939 5.824 5.892 7,311,747 -0.05(-0.84%)
May 08, 2007 6.023 6.023 5.862 5.942 6,341,766 -0.08(-1.36%)
May 07, 2007 5.911 6.072 5.891 6.024 8,087,049 +0.13(+2.29%)
May 04, 2007 5.996 6.050 5.764 5.889 11,342,635 -0.12(-2.02%)
May 03, 2007 5.859 6.015 5.794 6.011 9,948,868 +0.15(+2.60%)
May 02, 2007 5.683 5.929 5.683 5.859 13,924,774 +0.22(+3.95%)
May 01, 2007 5.810 5.867 5.591 5.636 14,747,564 -0.17(-3.00%)
Apr 30, 2007 6.124 6.124 5.784 5.810 24,487,182 -0.50(-7.87%)
Apr 27, 2007 6.232 6.831 6.004 6.307 16,935,056 -0.39(-5.75%)
Apr 26, 2007 6.676 6.840 6.500 6.692 10,831,496 +0.19(+2.95%)
Apr 25, 2007 6.500 6.582 6.416 6.500 4,949,296 +0.04(+0.57%)
Apr 24, 2007 6.500 6.534 6.339 6.463 4,180,483 -0.00(-0.07%)
Apr 23, 2007 6.443 6.513 6.396 6.468 3,112,820 +0.03(+0.41%)
Apr 20, 2007 6.485 6.573 6.383 6.441 4,031,570 +0.07(+1.13%)
Apr 19, 2007 6.434 6.460 6.324 6.370 5,995,441 -0.15(-2.29%)
Apr 18, 2007 6.441 6.582 6.166 6.519 8,587,867 +0.08(+1.20%)
Apr 17, 2007 6.471 6.563 6.427 6.441 8,000,298 -0.04(-0.59%)
Apr 16, 2007 6.588 6.639 6.453 6.479 8,096,954 -0.01(-0.09%)
Apr 13, 2007 6.485 6.635 6.456 6.485 24,801,470 +0.15(+2.40%)
Apr 12, 2007 6.108 6.345 6.040 6.333 13,753,961 +0.23(+3.79%)
Apr 11, 2007 5.973 6.149 5.973 6.102 11,368,593 +0.15(+2.48%)
Apr 10, 2007 5.870 6.033 5.734 5.954 10,453,258 -0.10(-1.57%)
Apr 09, 2007 6.061 6.198 6.031 6.049 8,972,328 +0.03(+0.51%)
Apr 05, 2007 5.933 6.072 5.897 6.018 6,589,043 +0.14(+2.37%)
Apr 04, 2007 5.856 5.897 5.746 5.879 5,577,393 +0.10(+1.65%)
Apr 03, 2007 5.756 5.869 5.687 5.784 9,804,327 +0.07(+1.28%)
Apr 02, 2007 5.616 5.717 5.557 5.711 10,346,697 +0.07(+1.19%)
Mar 30, 2007 5.812 5.812 5.443 5.644 16,030,713 -0.03(-0.59%)
Mar 29, 2007 5.680 5.709 5.515 5.677 9,819,355 +0.16(+2.81%)
Mar 28, 2007 5.559 5.651 5.371 5.522 17,161,158 -0.11(-1.87%)
Mar 27, 2007 5.985 5.985 5.543 5.627 22,234,434 -0.37(-6.20%)
Mar 26, 2007 6.130 6.160 5.752 5.999 12,059,233 -0.12(-1.99%)
Mar 23, 2007 6.292 6.309 6.087 6.121 6,369,950 -0.17(-2.63%)
Mar 22, 2007 6.375 6.387 6.239 6.286 5,039,122 -0.04(-0.56%)
Mar 21, 2007 6.231 6.400 6.225 6.321 7,617,087 +0.13(+2.03%)
Mar 20, 2007 6.112 6.248 6.068 6.195 5,367,686 +0.09(+1.46%)
Mar 19, 2007 5.951 6.149 5.951 6.106 5,671,939 +0.22(+3.65%)
Mar 16, 2007 5.929 5.982 5.863 5.891 9,087,770 -0.04(-0.62%)
Mar 15, 2007 5.966 6.071 5.870 5.928 5,873,074 -0.03(-0.47%)
Mar 14, 2007 5.961 6.052 5.718 5.955 11,047,542 +0.00(+0.07%)
Mar 13, 2007 6.031 6.248 5.879 5.951 10,975,135 -0.08(-1.34%)
Mar 12, 2007 5.979 6.191 5.973 6.031 7,018,704 +0.06(+0.98%)
Mar 09, 2007 6.007 6.141 5.888 5.973 5,049,368 +0.04(+0.67%)
Mar 08, 2007 5.797 6.049 5.797 5.933 8,309,735 +0.23(+4.06%)
Mar 07, 2007 5.687 5.819 5.651 5.702 8,724,368 +0.04(+0.65%)
Mar 06, 2007 5.538 5.736 5.463 5.665 10,584,827 +0.22(+4.03%)
Mar 05, 2007 5.269 5.608 5.127 5.446 10,845,349 +0.09(+1.75%)
Mar 02, 2007 5.504 5.626 5.299 5.352 11,389,768 -0.21(-3.79%)
Mar 01, 2007 5.585 5.705 5.308 5.563 11,362,008 -0.10(-1.71%)
Feb 28, 2007 5.478 5.709 5.310 5.660 8,658,109 +0.21(+3.79%)
Feb 27, 2007 5.475 5.619 5.377 5.453 12,147,310 -0.34(-5.84%)
Feb 26, 2007 5.870 5.907 5.727 5.791 7,199,960 -0.00(-0.05%)
Feb 23, 2007 5.674 5.923 5.651 5.794 14,169,926 +0.12(+2.12%)
Feb 22, 2007 5.624 5.794 5.474 5.674 18,063,514 +0.05(+0.86%)
Feb 21, 2007 5.455 5.671 5.440 5.626 12,335,159 +0.17(+3.17%)
Feb 20, 2007 5.109 5.510 5.058 5.453 11,888,421 +0.42(+8.44%)
Feb 16, 2007 5.062 5.109 4.979 5.029 4,597,165 -0.03(-0.67%)
Feb 15, 2007 5.029 5.095 4.980 5.062 5,430,530 +0.04(+0.76%)
Feb 14, 2007 4.994 5.061 4.966 5.024 5,450,380 +0.05(+1.06%)
Feb 13, 2007 4.891 5.197 4.815 4.972 5,822,245 +0.09(+1.89%)
Feb 12, 2007 4.838 4.999 4.825 4.879 8,829,673 +0.07(+1.43%)
Feb 09, 2007 4.941 4.977 4.746 4.811 7,480,469 +0.07(+1.42%)
Feb 08, 2007 4.726 4.755 4.617 4.743 4,176,385 +0.05(+1.00%)
Feb 07, 2007 4.611 4.711 4.588 4.696 2,549,275 +0.08(+1.84%)
Feb 06, 2007 4.635 4.689 4.540 4.611 4,733,783 -0.02(-0.41%)
Feb 05, 2007 4.628 4.696 4.617 4.630 2,549,275 +0.01(+0.22%)
Feb 02, 2007 4.685 4.688 4.595 4.620 2,319,075 -0.04(-0.82%)
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.