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

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
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 (%)
Mar 31, 2009 8.152 8.369 8.057 8.172 8,246,406 +0.04(+0.49%)
Mar 30, 2009 8.392 8.421 8.059 8.132 6,944,920 -0.78(-8.79%)
Mar 26, 2009 8.601 8.958 8.551 8.916 9,396,290 +0.40(+4.66%)
Mar 25, 2009 8.349 8.519 7.992 8.519 14,358,251 -0.20(-2.29%)
Mar 24, 2009 9.033 9.131 8.616 8.719 12,150,763 -0.53(-5.70%)
Mar 23, 2009 9.061 9.245 9.006 9.245 9,961,616 +0.57(+6.53%)
Mar 20, 2009 8.938 8.988 8.586 8.679 16,133,844 -0.19(-2.19%)
Mar 19, 2009 8.861 8.996 8.761 8.873 9,409,079 +0.14(+1.61%)
Mar 18, 2009 8.379 8.843 8.352 8.733 12,265,465 +0.25(+2.99%)
Mar 17, 2009 8.159 8.479 8.032 8.479 7,610,909 +0.42(+5.24%)
Mar 16, 2009 8.209 8.277 7.932 8.057 10,569,304 -0.13(-1.59%)
Mar 13, 2009 8.454 8.459 8.010 8.187 0 -0.27(-3.16%)
Mar 12, 2009 8.421 8.481 8.017 8.454 11,811,693 +0.13(+1.59%)
Mar 11, 2009 8.189 8.454 8.149 8.322 15,970,711 +0.21(+2.59%)
Mar 10, 2009 7.840 8.134 7.757 8.112 17,029,932 +0.40(+5.18%)
Mar 09, 2009 7.428 7.870 7.415 7.712 12,877,888 +0.20(+2.73%)
Mar 06, 2009 7.543 7.665 7.211 7.508 0 -0.01(-0.20%)
Mar 05, 2009 7.360 7.732 7.333 7.523 11,591,738 +0.03(+0.37%)
Mar 04, 2009 7.173 7.643 7.148 7.495 12,793,150 +0.67(+9.88%)
Mar 02, 2009 6.871 6.981 6.749 6.821 9,225,471 -0.17(-2.43%)
Feb 27, 2009 6.978 7.320 6.888 6.991 0 -0.14(-1.93%)
Feb 26, 2009 7.041 7.161 6.516 7.128 32,995,946 +0.11(+1.57%)
Feb 25, 2009 6.859 7.046 6.771 7.018 28,088,300 +0.16(+2.33%)
Feb 24, 2009 6.424 6.936 6.352 6.859 14,195,819 +0.37(+5.65%)
Feb 23, 2009 6.629 6.644 6.369 6.492 16,074,422 -0.01(-0.19%)
Feb 20, 2009 6.379 6.536 6.289 6.504 16,851,112 +0.03(+0.46%)
Feb 19, 2009 6.564 6.611 6.412 6.474 14,287,507 +0.04(+0.62%)
Feb 18, 2009 6.586 6.586 6.419 6.434 12,326,561 -0.04(-0.66%)
Feb 17, 2009 6.639 6.639 6.402 6.477 10,886,034 -0.23(-3.43%)
Feb 13, 2009 6.744 6.821 6.619 6.706 11,296,829 -0.05(-0.81%)
Feb 12, 2009 6.721 6.776 6.549 6.761 9,442,198 -0.04(-0.55%)
Feb 11, 2009 6.784 6.991 6.619 6.799 13,389,271 +0.09(+1.42%)
Feb 10, 2009 7.218 7.263 6.614 6.704 21,529,710 -0.52(-7.16%)
Feb 09, 2009 7.191 7.480 7.178 7.221 9,284,468 -0.03(-0.41%)
Feb 06, 2009 7.473 7.490 6.906 7.251 29,745,356 -0.42(-5.47%)
Feb 05, 2009 7.188 7.775 7.121 7.670 10,551,493 +0.35(+4.74%)
Feb 04, 2009 7.495 7.573 7.223 7.323 9,067,641 -0.17(-2.23%)
Feb 03, 2009 6.789 7.540 6.789 7.490 18,904,002 +0.84(+12.61%)
Feb 02, 2009 6.616 6.706 6.479 6.651 9,283,667 +0.01(+0.11%)
Jan 30, 2009 6.951 7.011 6.616 6.644 0 -0.25(-3.59%)
Jan 29, 2009 7.276 7.276 6.849 6.891 8,068,922 -0.45(-6.09%)
Jan 28, 2009 7.018 7.473 7.016 7.338 12,063,482 +0.50(+7.26%)
Jan 27, 2009 6.871 6.953 6.666 6.841 7,335,417 -0.02(-0.36%)
Jan 26, 2009 6.791 7.131 6.724 6.866 9,285,373 +0.10(+1.51%)
Jan 23, 2009 6.469 6.884 6.469 6.764 6,087,037 +0.15(+2.30%)
Jan 22, 2009 6.704 6.724 6.499 6.611 7,381,710 -0.27(-3.95%)
Jan 21, 2009 6.764 6.908 6.449 6.884 9,253,264 +0.37(+5.75%)
Jan 20, 2009 6.961 7.081 6.467 6.509 11,454,059 -0.51(-7.32%)
Jan 16, 2009 7.088 7.098 6.561 7.023 13,033,507 +0.11(+1.59%)
Jan 15, 2009 7.026 7.176 6.759 6.913 11,614,816 -0.04(-0.61%)
Jan 14, 2009 7.333 7.333 6.814 6.956 11,351,357 -0.44(-5.97%)
Jan 13, 2009 7.550 7.795 7.236 7.398 12,013,212 -0.30(-3.95%)
Jan 12, 2009 7.840 7.862 7.608 7.702 3,718,795 -0.17(-2.16%)
Jan 09, 2009 8.149 8.187 7.670 7.872 6,393,961 -0.34(-4.19%)
Jan 08, 2009 8.062 8.239 7.852 8.217 4,787,141 +0.23(+2.84%)
Jan 07, 2009 8.426 8.476 7.925 7.990 5,654,697 -0.65(-7.51%)
Jan 06, 2009 8.521 8.796 8.274 8.639 5,948,103 +0.31(+3.75%)
Jan 05, 2009 8.372 8.574 8.242 8.327 7,454,380 -0.17(-1.97%)
Jan 02, 2009 8.015 8.539 7.902 8.494 0 +0.50(+6.28%)
Jan 01, 2009 7.702 8.119 7.697 7.992 0 +0.00(+0.00%)
Dec 31, 2008 7.702 8.119 7.697 7.992 5,374,267 +0.26(+3.39%)
Dec 30, 2008 7.790 7.822 7.640 7.730 4,304,035 +0.01(+0.10%)
Dec 29, 2008 7.772 7.842 7.563 7.722 2,695,612 -0.12(-1.56%)
Dec 26, 2008 7.897 7.897 7.635 7.845 1,628,300 -0.03(-0.41%)
Dec 24, 2008 7.875 7.932 7.795 7.877 969,480 -0.01(-0.09%)
Dec 23, 2008 8.010 8.104 7.832 7.885 5,277,240 +0.12(+1.58%)
Dec 22, 2008 8.072 8.074 7.540 7.762 4,963,387 -0.30(-3.75%)
Dec 19, 2008 8.164 8.409 7.937 8.064 8,867,520 +0.04(+0.47%)
Dec 18, 2008 8.304 8.429 7.860 8.027 8,788,097 -0.26(-3.10%)
Dec 17, 2008 8.089 8.434 8.015 8.284 6,027,499 +0.11(+1.41%)
Dec 16, 2008 7.785 8.169 7.670 8.169 6,821,839 +0.55(+7.24%)
Dec 15, 2008 8.015 8.015 7.440 7.618 5,578,421 -0.36(-4.51%)
Dec 12, 2008 7.740 8.000 7.500 7.977 6,975,660 +0.11(+1.40%)
Dec 11, 2008 8.644 8.644 7.792 7.867 7,144,628 -0.77(-8.88%)
Dec 10, 2008 8.369 8.691 8.157 8.634 8,238,199 +0.31(+3.72%)
Dec 09, 2008 8.521 9.101 8.239 8.324 15,315,496 -0.37(-4.31%)
Dec 08, 2008 8.097 8.706 8.094 8.699 15,896,738 +0.92(+11.81%)
Dec 05, 2008 7.111 7.842 7.038 7.780 12,006,091 +0.62(+8.69%)
Dec 04, 2008 7.772 8.052 6.998 7.158 12,522,721 -0.76(-9.64%)
Dec 03, 2008 7.505 8.002 6.896 7.922 21,494,802 +0.66(+9.15%)
Dec 02, 2008 6.541 7.271 6.374 7.258 21,149,840 +0.53(+7.87%)
Dec 01, 2008 6.811 6.856 6.524 6.729 15,228,843 -0.42(-5.84%)
Nov 28, 2008 7.298 7.300 6.884 7.146 3,039,237 -0.07(-0.93%)
Nov 26, 2008 6.422 7.295 6.382 7.213 12,852,555 +0.73(+11.24%)
Nov 25, 2008 6.846 6.888 6.184 6.484 12,990,367 -0.15(-2.33%)
Nov 24, 2008 5.810 6.816 5.673 6.639 21,252,778 +1.07(+19.13%)
Nov 21, 2008 6.374 6.487 5.198 5.573 34,810,700 -0.13(-2.23%)
Nov 20, 2008 5.418 6.249 5.405 5.700 19,499,674 +0.22(+3.96%)
Nov 19, 2008 5.902 6.032 5.473 5.483 17,616,086 -0.46(-7.73%)
Nov 18, 2008 6.317 6.561 5.725 5.942 16,360,776 -0.45(-6.99%)
Nov 17, 2008 6.499 6.644 6.312 6.389 8,128,151 -0.20(-3.07%)
Nov 14, 2008 6.584 6.971 6.531 6.591 10,658,192 -0.24(-3.58%)
Nov 13, 2008 6.092 6.836 5.937 6.836 13,740,606 +0.76(+12.54%)
Nov 12, 2008 6.594 6.594 6.057 6.075 9,803,029 -0.61(-9.11%)
Nov 11, 2008 6.898 6.913 6.422 6.684 11,085,734 -0.39(-5.47%)
Nov 10, 2008 7.363 7.403 6.926 7.071 7,594,247 -0.06(-0.84%)
Nov 07, 2008 7.148 7.208 6.938 7.131 5,683,678 +0.05(+0.74%)
Nov 06, 2008 7.243 7.540 7.008 7.078 6,867,992 -0.36(-4.87%)
Nov 05, 2008 7.877 7.877 7.333 7.440 9,465,601 -0.43(-5.49%)
Nov 04, 2008 7.847 8.027 7.715 7.872 7,024,684 +0.23(+3.07%)
Nov 03, 2008 7.398 7.915 7.398 7.638 4,770,075 -0.09(-1.20%)
Oct 31, 2008 7.620 7.977 7.271 7.730 9,856,046 +0.11(+1.44%)
Oct 30, 2008 7.797 7.947 7.420 7.620 11,450,450 +0.11(+1.53%)
Oct 29, 2008 7.043 7.712 6.894 7.505 12,531,188 +0.37(+5.22%)
Oct 28, 2008 6.569 7.133 6.152 7.133 11,888,433 +0.81(+12.88%)
Oct 27, 2008 6.561 6.706 6.292 6.319 7,959,836 -0.34(-5.13%)
Oct 24, 2008 6.239 6.876 6.092 6.661 12,721,104 -0.13(-1.95%)
Oct 23, 2008 6.998 7.153 6.414 6.794 14,690,585 -0.08(-1.16%)
Oct 22, 2008 7.398 7.398 6.736 6.874 15,908,081 -0.61(-8.20%)
Oct 21, 2008 7.767 7.960 7.440 7.488 13,605,477 -0.46(-5.75%)
Oct 20, 2008 8.042 8.042 7.510 7.945 8,559,066 +0.06(+0.73%)
Oct 17, 2008 7.947 8.419 7.605 7.887 16,067,954 -0.22(-2.77%)
Oct 16, 2008 7.902 8.172 7.086 8.112 23,359,982 +0.39(+5.08%)
Oct 15, 2008 9.021 9.021 7.712 7.720 11,264,267 -1.24(-13.87%)
Oct 14, 2008 10.03 10.30 8.704 8.963 15,121,363 -0.46(-4.85%)
Oct 13, 2008 8.736 9.420 8.436 9.420 13,775,599 +1.29(+15.88%)
Oct 10, 2008 7.717 8.511 7.495 8.129 21,603,270 -0.35(-4.15%)
Oct 09, 2008 9.320 9.423 8.481 8.481 9,404,465 -0.63(-6.93%)
Oct 08, 2008 8.456 9.428 8.417 9.113 12,615,498 +0.14(+1.56%)
Oct 07, 2008 9.685 9.897 8.831 8.973 15,767,137 -1.11(-11.04%)
Oct 06, 2008 9.902 10.19 9.448 10.09 17,120,976 -0.29(-2.81%)
Oct 03, 2008 10.22 11.47 10.18 10.38 18,022,432 -0.65(-5.93%)
Oct 02, 2008 11.48 11.48 11.02 11.03 7,525,001 -0.55(-4.78%)
Oct 01, 2008 11.92 12.11 11.48 11.59 7,311,546 -0.50(-4.11%)
Sep 30, 2008 11.50 12.08 11.01 12.08 12,773,011 +0.91(+8.13%)
Sep 29, 2008 12.25 12.36 11.03 11.18 14,538,915 -1.47(-11.63%)
Sep 26, 2008 12.59 12.82 12.45 12.65 0 -0.35(-2.67%)
Sep 25, 2008 12.80 13.39 12.63 12.99 8,114,590 +0.26(+2.06%)
Sep 24, 2008 13.19 13.19 12.63 12.73 8,077,465 -0.31(-2.37%)
Sep 23, 2008 12.90 13.38 12.75 13.04 9,332,062 -0.03(-0.27%)
Sep 22, 2008 13.92 13.92 12.93 13.08 9,405,654 -0.86(-6.16%)
Sep 19, 2008 14.29 15.04 13.73 13.93 0 +0.12(+0.90%)
Sep 18, 2008 13.36 14.01 12.90 13.81 14,042,800 +0.50(+3.73%)
Sep 17, 2008 13.65 13.86 13.22 13.31 12,137,414 -0.73(-5.19%)
Sep 16, 2008 13.44 14.04 13.27 14.04 11,159,126 +0.36(+2.63%)
Sep 15, 2008 13.55 14.28 13.55 13.68 13,108,857 -0.60(-4.20%)
Sep 12, 2008 14.37 14.45 14.15 14.28 87,448,416 -0.20(-1.38%)
Sep 11, 2008 13.69 14.51 13.55 14.48 15,600,372 +0.48(+3.41%)
Sep 10, 2008 13.72 14.26 13.66 14.00 22,699,356 +1.00(+7.66%)
Sep 09, 2008 13.68 13.94 12.91 13.01 11,936,584 -0.69(-5.01%)
Sep 08, 2008 13.93 13.99 13.08 13.69 13,223,767 +0.10(+0.73%)
Sep 05, 2008 13.17 13.65 13.05 13.59 0 +0.14(+1.02%)
Sep 04, 2008 13.34 13.56 13.09 13.46 9,500,486 -0.02(-0.15%)
Sep 03, 2008 13.70 13.96 13.30 13.48 7,802,727 -0.29(-2.12%)
Sep 02, 2008 14.11 14.35 13.71 13.77 6,197,501 -0.22(-1.55%)
Aug 29, 2008 14.15 14.23 13.89 13.99 5,174,174 -0.42(-2.91%)
Aug 28, 2008 14.24 14.43 14.15 14.41 4,921,008 +0.17(+1.21%)
Aug 27, 2008 14.11 14.44 14.04 14.23 9,672,046 +0.11(+0.80%)
Aug 26, 2008 14.47 14.53 13.83 14.12 16,382,540 +0.01(+0.05%)
Aug 25, 2008 13.75 14.34 13.75 14.11 11,985,760 +0.14(+1.00%)
Aug 22, 2008 13.57 14.17 13.43 13.97 23,210,936 +0.68(+5.11%)
Aug 21, 2008 14.60 14.60 13.17 13.30 56,083,420 -3.01(-18.45%)
Aug 20, 2008 16.73 16.73 16.17 16.30 12,483,830 -0.04(-0.27%)
Aug 19, 2008 16.07 16.49 16.04 16.35 5,144,175 +0.21(+1.30%)
Aug 18, 2008 16.56 16.63 15.96 16.14 5,618,606 -0.42(-2.52%)
Aug 15, 2008 16.92 17.10 16.38 16.56 0 -0.23(-1.35%)
Aug 14, 2008 17.00 17.06 16.61 16.78 8,943,499 -0.48(-2.79%)
Aug 13, 2008 17.44 17.50 17.12 17.26 7,047,494 -0.29(-1.66%)
Aug 12, 2008 17.50 17.73 17.36 17.56 5,038,625 -0.03(-0.16%)
Aug 11, 2008 17.44 17.91 17.30 17.58 6,165,683 +0.21(+1.21%)
Aug 08, 2008 16.89 17.52 16.73 17.37 8,321,003 +0.49(+2.91%)
Aug 07, 2008 17.11 17.31 16.79 16.88 3,810,871 -0.23(-1.37%)
Aug 06, 2008 16.94 17.18 16.70 17.12 4,930,312 +0.09(+0.51%)
Aug 05, 2008 16.27 17.13 16.25 17.03 6,582,511 +0.79(+4.86%)
Aug 04, 2008 16.04 16.27 15.78 16.24 5,251,771 +0.19(+1.18%)
Aug 01, 2008 16.01 16.08 15.68 16.05 4,349,474 +0.12(+0.78%)
Jul 31, 2008 16.04 16.13 15.80 15.93 4,689,586 -0.28(-1.76%)
Jul 30, 2008 16.01 16.23 15.74 16.21 4,273,082 +0.30(+1.90%)
Jul 29, 2008 15.91 16.09 15.75 15.91 6,885,775 +0.27(+1.71%)
Jul 28, 2008 15.92 16.34 15.61 15.64 3,895,233 -0.27(-1.73%)
Jul 25, 2008 15.84 16.18 15.67 15.92 4,084,508 +0.07(+0.47%)
Jul 24, 2008 16.25 16.25 15.75 15.84 4,168,714 -0.28(-1.76%)
Jul 23, 2008 16.30 16.99 16.07 16.13 7,508,131 -0.27(-1.66%)
Jul 22, 2008 16.77 16.79 16.10 16.40 11,084,340 -0.92(-5.33%)
Jul 21, 2008 17.59 17.72 17.17 17.32 4,726,822 -0.34(-1.92%)
Jul 18, 2008 17.45 17.71 16.98 17.66 5,500,576 +0.28(+1.61%)
Jul 17, 2008 16.79 17.47 16.72 17.38 6,855,239 +0.65(+3.91%)
Jul 16, 2008 15.70 16.79 15.70 16.73 10,027,530 +0.90(+5.69%)
Jul 15, 2008 15.31 15.97 15.00 15.83 8,470,402 +0.25(+1.63%)
Jul 14, 2008 15.93 16.22 15.53 15.57 4,957,355 -0.23(-1.44%)
Jul 11, 2008 15.91 16.20 15.39 15.80 6,199,275 -0.40(-2.50%)
Jul 10, 2008 16.36 16.74 16.04 16.20 6,390,497 -0.08(-0.49%)
Jul 09, 2008 16.67 17.02 16.23 16.28 4,678,215 -0.40(-2.39%)
Jul 08, 2008 16.48 16.82 15.77 16.68 9,010,431 -0.08(-0.48%)
Jul 07, 2008 16.88 17.19 16.39 16.76 4,346,875 -0.10(-0.58%)
Jul 04, 2008 17.60 17.60 16.45 16.86 4,202,779 +0.00(+0.00%)
Jul 03, 2008 17.60 17.60 16.45 16.86 4,202,779 -0.59(-3.39%)
Jul 02, 2008 17.70 18.07 17.43 17.45 6,087,049 -0.05(-0.31%)
Jul 01, 2008 16.82 17.69 16.53 17.51 7,641,412 +0.47(+2.77%)
Jun 30, 2008 17.43 17.44 17.00 17.04 5,111,828 -0.10(-0.57%)
Jun 27, 2008 16.69 17.20 16.61 17.13 7,137,627 +0.37(+2.22%)
Jun 26, 2008 17.44 17.45 16.62 16.76 10,831,422 -0.90(-5.12%)
Jun 25, 2008 17.81 17.92 17.50 17.66 5,690,495 -0.03(-0.16%)
Jun 24, 2008 18.56 18.56 17.63 17.69 8,986,339 -0.89(-4.80%)
Jun 23, 2008 18.30 18.78 18.14 18.58 5,293,678 +0.33(+1.82%)
Jun 20, 2008 18.35 18.67 18.01 18.25 5,085,959 -0.11(-0.61%)
Jun 19, 2008 17.71 18.75 17.69 18.36 7,191,782 +0.63(+3.55%)
Jun 18, 2008 17.96 18.18 17.61 17.73 3,741,869 -0.25(-1.42%)
Jun 17, 2008 18.19 18.33 17.87 17.99 2,920,530 -0.19(-1.06%)
Jun 16, 2008 18.17 18.35 17.99 18.18 4,149,797 +0.01(+0.04%)
Jun 13, 2008 17.95 18.37 17.85 18.17 6,450,939 +0.64(+3.67%)
Jun 12, 2008 17.46 17.58 17.39 17.53 4,807,816 +0.19(+1.11%)
Jun 11, 2008 17.89 17.89 17.11 17.34 6,666,453 -0.47(-2.66%)
Jun 10, 2008 17.49 17.86 17.42 17.81 5,871,828 +0.41(+2.35%)
Jun 09, 2008 17.77 17.94 17.17 17.40 4,453,926 -0.33(-1.86%)
Jun 06, 2008 18.28 18.31 17.71 17.73 4,434,905 -0.72(-3.92%)
Jun 05, 2008 18.13 18.48 17.76 18.46 6,597,739 +0.34(+1.89%)
Jun 04, 2008 18.04 18.22 17.96 18.11 7,179,206 +0.09(+0.50%)
Jun 03, 2008 17.86 18.10 17.65 18.02 6,012,367 +0.22(+1.26%)
Jun 02, 2008 17.98 18.06 17.61 17.80 5,726,675 -0.25(-1.41%)
May 30, 2008 17.86 18.65 17.86 18.05 18,118,564 +0.20(+1.12%)
May 29, 2008 17.48 18.06 17.18 17.85 10,419,465 +0.33(+1.90%)
May 28, 2008 17.10 17.70 16.88 17.52 18,036,238 +0.48(+2.83%)
May 27, 2008 16.56 17.10 16.36 17.04 9,303,489 +0.31(+1.84%)
May 26, 2008 16.60 16.90 16.40 16.73 0 +0.00(+0.00%)
May 23, 2008 16.60 16.90 16.40 16.73 7,172,885 +0.18(+1.07%)
May 22, 2008 15.85 17.22 15.74 16.56 23,131,524 +0.91(+5.83%)
May 21, 2008 15.80 15.94 15.34 15.64 13,152,815 -0.03(-0.22%)
May 20, 2008 16.41 16.41 15.58 15.68 12,618,710 -0.87(-5.25%)
May 19, 2008 17.12 17.23 16.50 16.55 8,885,191 -0.60(-3.52%)
May 16, 2008 17.28 17.28 16.97 17.15 8,193,745 -0.13(-0.75%)
May 15, 2008 17.25 17.40 16.80 17.28 8,164,295 -0.05(-0.26%)
May 14, 2008 16.93 17.45 16.93 17.33 11,992,048 +0.36(+2.13%)
May 13, 2008 16.91 17.20 16.71 16.97 6,464,265 +0.08(+0.49%)
May 12, 2008 16.66 17.02 16.28 16.88 5,713,614 +0.23(+1.38%)
May 09, 2008 16.83 17.03 16.58 16.65 2,081,423 -0.22(-1.29%)
May 08, 2008 16.84 16.89 16.50 16.87 4,143,577 +0.19(+1.14%)
May 07, 2008 17.54 17.58 16.61 16.68 6,497,040 -0.84(-4.79%)
May 06, 2008 17.28 17.76 17.07 17.52 5,867,835 +0.20(+1.15%)
May 05, 2008 16.58 17.45 16.58 17.32 5,545,174 +0.52(+3.08%)
May 02, 2008 16.98 16.98 16.65 16.80 4,584,204 +0.00(+0.01%)
May 01, 2008 16.80 16.97 16.29 16.80 5,668,158 +0.14(+0.84%)
Apr 30, 2008 16.71 17.29 16.60 16.66 5,567,867 -0.05(-0.33%)
Apr 29, 2008 16.81 17.09 16.61 16.72 3,881,780 -0.13(-0.76%)
Apr 28, 2008 17.06 17.32 16.82 16.84 4,652,077 -0.16(-0.93%)
Apr 25, 2008 16.84 17.23 16.54 17.00 3,376,004 -0.05(-0.28%)
Apr 24, 2008 16.98 17.39 16.39 17.05 9,077,606 +0.32(+1.90%)
Apr 23, 2008 15.42 16.92 15.30 16.73 11,687,936 +1.42(+9.24%)
Apr 22, 2008 15.62 15.69 15.11 15.31 4,841,284 -0.34(-2.20%)
Apr 21, 2008 15.88 15.88 15.52 15.66 6,336,330 -0.29(-1.85%)
Apr 18, 2008 16.20 16.37 15.92 15.95 10,363,844 +0.42(+2.73%)
Apr 17, 2008 15.14 15.59 15.03 15.53 6,912,894 +0.16(+1.02%)
Apr 16, 2008 14.86 15.60 14.86 15.37 9,320,547 +0.55(+3.74%)
Apr 15, 2008 14.92 15.29 14.61 14.82 7,219,558 -0.19(-1.25%)
Apr 14, 2008 15.47 15.58 14.66 15.01 11,288,719 -0.25(-1.62%)
Apr 11, 2008 16.23 16.23 15.25 15.25 6,836,679 -1.13(-6.92%)
Apr 10, 2008 15.78 16.49 15.60 16.39 6,366,097 +0.59(+3.75%)
Apr 09, 2008 15.48 15.88 15.16 15.79 8,519,234 -0.14(-0.89%)
Apr 08, 2008 16.24 16.36 15.89 15.94 7,595,445 -0.30(-1.88%)
Apr 07, 2008 16.48 16.60 16.11 16.24 7,340,961 -0.02(-0.11%)
Apr 04, 2008 15.78 16.45 15.40 16.26 9,622,697 +0.58(+3.69%)
Apr 03, 2008 15.46 16.04 15.05 15.68 7,211,420 +0.12(+0.80%)
Apr 02, 2008 15.35 16.50 15.28 15.55 11,793,822 +0.27(+1.76%)
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.