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

Stericycle (NQ: SRCL )

44.75 -0.18 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2010 66.12 66.23 65.27 65.50 524,425 -0.75(-1.13%)
Aug 30, 2010 66.02 66.64 65.31 66.25 526,612 +0.21(+0.32%)
Aug 27, 2010 64.77 66.21 64.32 66.04 478,774 +1.46(+2.26%)
Aug 26, 2010 65.09 65.80 64.35 64.58 370,758 -0.30(-0.46%)
Aug 25, 2010 64.64 65.06 63.57 64.88 800,622 -0.32(-0.49%)
Aug 24, 2010 65.60 65.82 65.07 65.20 441,619 -0.62(-0.94%)
Aug 23, 2010 66.41 67.01 65.62 65.82 565,686 -0.10(-0.15%)
Aug 20, 2010 64.98 66.00 64.65 65.92 771,441 -0.20(-0.30%)
Aug 19, 2010 66.81 66.86 65.28 66.12 628,290 -0.94(-1.40%)
Aug 18, 2010 67.05 67.47 66.42 67.06 519,688 +0.06(+0.09%)
Aug 17, 2010 66.30 67.21 65.70 67.00 674,296 +1.24(+1.89%)
Aug 16, 2010 64.76 66.01 64.18 65.76 968,139 +1.00(+1.54%)
Aug 13, 2010 64.24 64.93 64.13 64.76 651,208 +0.24(+0.37%)
Aug 12, 2010 63.18 64.84 62.70 64.52 724,110 +0.90(+1.41%)
Aug 11, 2010 63.93 64.13 63.20 63.62 841,552 -0.95(-1.47%)
Aug 10, 2010 64.54 65.15 63.90 64.57 476,314 -0.36(-0.55%)
Aug 09, 2010 64.49 65.06 64.21 64.93 428,222 +0.67(+1.04%)
Aug 06, 2010 63.50 64.26 62.85 64.26 516,032 +0.10(+0.16%)
Aug 05, 2010 63.94 64.55 63.78 64.16 419,686 -0.22(-0.34%)
Aug 04, 2010 63.86 64.52 63.78 64.38 598,100 +0.71(+1.12%)
Aug 03, 2010 63.32 64.37 63.03 63.67 679,402 +0.10(+0.16%)
Aug 02, 2010 63.72 64.10 63.02 63.57 657,149 +0.57(+0.90%)
Jul 30, 2010 62.27 63.03 61.66 63.00 772,372 +0.43(+0.69%)
Jul 29, 2010 62.78 63.23 61.02 62.57 1,673,803 -1.32(-2.07%)
Jul 28, 2010 64.50 64.53 63.33 63.89 774,681 -0.62(-0.96%)
Jul 27, 2010 65.50 65.82 63.71 64.51 838,633 -0.90(-1.38%)
Jul 26, 2010 64.73 65.44 64.54 65.41 672,158 +0.64(+0.99%)
Jul 23, 2010 63.51 64.80 63.17 64.77 768,554 +1.32(+2.08%)
Jul 22, 2010 64.26 64.84 63.25 63.45 1,171,806 -0.46(-0.72%)
Jul 21, 2010 64.31 65.31 63.10 63.91 1,387,390 -1.91(-2.90%)
Jul 20, 2010 64.46 65.82 64.37 65.82 778,291 +0.86(+1.32%)
Jul 19, 2010 64.87 65.54 64.29 64.96 465,376 +0.39(+0.60%)
Jul 16, 2010 65.86 65.90 64.21 64.57 926,421 -1.30(-1.97%)
Jul 15, 2010 66.15 66.77 65.35 65.87 711,436 -0.34(-0.51%)
Jul 14, 2010 66.15 66.26 65.64 66.21 568,409 -0.02(-0.03%)
Jul 13, 2010 66.32 66.88 65.81 66.23 785,722 +0.28(+0.42%)
Jul 12, 2010 65.64 66.11 65.25 65.95 453,963 +0.41(+0.63%)
Jul 09, 2010 65.50 67.00 65.20 65.54 568,972 +0.23(+0.35%)
Jul 08, 2010 65.60 65.73 64.62 65.31 670,213 +0.06(+0.09%)
Jul 07, 2010 64.04 65.25 63.74 65.25 1,084,860 +1.28(+2.00%)
Jul 06, 2010 64.93 65.09 63.50 63.97 959,582 -0.55(-0.85%)
Jul 02, 2010 65.28 65.83 64.27 64.52 834,145 -0.72(-1.10%)
Jul 01, 2010 65.78 65.83 64.71 65.24 1,074,681 -0.34(-0.52%)
Jun 30, 2010 65.68 66.33 65.27 65.58 1,160,167 -0.36(-0.55%)
Jun 29, 2010 65.02 66.75 65.02 65.94 1,294,612 -0.06(-0.09%)
Jun 25, 2010 64.87 66.19 64.67 66.00 1,101,703 +1.41(+2.18%)
Jun 24, 2010 64.50 65.05 64.22 64.59 766,509 +0.13(+0.20%)
Jun 23, 2010 64.93 65.18 63.98 64.46 875,060 -0.34(-0.52%)
Jun 22, 2010 65.52 66.30 64.68 64.80 1,081,830 -0.47(-0.72%)
Jun 21, 2010 65.76 65.93 64.88 65.27 814,502 -0.17(-0.26%)
Jun 18, 2010 65.09 66.12 65.02 65.44 1,408,857 +0.36(+0.55%)
Jun 17, 2010 64.88 65.16 64.40 65.08 736,391 +0.40(+0.62%)
Jun 16, 2010 64.17 64.85 63.99 64.68 837,458 +0.17(+0.26%)
Jun 15, 2010 63.98 64.55 63.78 64.51 918,380 +0.79(+1.24%)
Jun 14, 2010 64.00 64.08 63.56 63.72 986,618 +0.15(+0.24%)
Jun 11, 2010 62.80 63.60 62.48 63.57 982,976 +0.38(+0.60%)
Jun 10, 2010 62.20 64.07 61.93 63.19 2,320,554 +1.73(+2.81%)
Jun 09, 2010 59.32 61.57 59.20 61.46 1,933,238 +2.67(+4.54%)
Jun 08, 2010 57.26 58.98 57.00 58.79 747,976 +1.49(+2.60%)
Jun 07, 2010 58.18 58.31 57.20 57.30 577,397 -0.95(-1.63%)
Jun 04, 2010 59.05 59.74 58.13 58.25 888,170 -1.69(-2.82%)
Jun 03, 2010 59.62 60.02 59.52 59.94 762,013 +0.42(+0.71%)
Jun 02, 2010 58.85 59.52 58.13 59.52 804,051 +1.09(+1.87%)
Jun 01, 2010 58.28 59.22 57.72 58.43 1,188,522 -0.19(-0.32%)
May 28, 2010 57.94 58.90 57.29 58.62 1,040,345 +0.68(+1.17%)
May 27, 2010 57.18 57.94 56.91 57.94 910,892 +1.50(+2.66%)
May 26, 2010 57.23 58.25 56.18 56.44 1,108,840 -0.26(-0.46%)
May 25, 2010 56.01 56.82 55.66 56.70 826,335 -0.06(-0.11%)
May 24, 2010 57.29 57.72 56.72 56.76 532,070 -0.78(-1.36%)
May 21, 2010 56.10 57.57 56.03 57.54 989,914 +0.63(+1.11%)
May 20, 2010 57.02 58.07 56.74 56.91 931,355 -1.45(-2.48%)
May 19, 2010 58.05 59.02 57.73 58.36 1,134,441 +0.30(+0.52%)
May 18, 2010 57.80 58.84 57.75 58.06 1,033,893 +0.62(+1.08%)
May 17, 2010 56.94 57.60 56.62 57.44 611,193 +0.74(+1.31%)
May 14, 2010 57.05 57.17 56.34 56.70 503,966 -0.49(-0.86%)
May 13, 2010 57.71 57.77 57.09 57.19 402,659 -0.58(-1.00%)
May 12, 2010 57.58 57.93 57.25 57.77 595,359 +0.20(+0.35%)
May 11, 2010 57.68 58.16 56.78 57.57 395,925 -0.07(-0.12%)
May 10, 2010 57.21 57.80 56.78 57.64 613,514 +2.11(+3.80%)
May 07, 2010 55.62 56.42 55.26 55.53 825,438 -0.50(-0.89%)
May 06, 2010 57.43 57.57 54.58 56.03 914,957 -1.41(-2.45%)
May 05, 2010 57.20 57.84 57.05 57.44 514,948 +0.00(+0.00%)
May 04, 2010 58.23 58.26 56.87 57.44 594,197 -1.17(-2.00%)
May 03, 2010 58.91 59.15 58.37 58.61 1,095,830 -0.29(-0.49%)
Apr 30, 2010 58.33 59.52 58.14 58.90 901,698 +0.80(+1.38%)
Apr 29, 2010 57.50 58.20 57.14 58.10 763,596 +1.03(+1.80%)
Apr 28, 2010 56.09 57.22 55.82 57.07 569,643 +1.07(+1.91%)
Apr 27, 2010 56.95 57.18 55.91 56.00 474,234 -1.16(-2.03%)
Apr 26, 2010 56.87 57.45 56.82 57.16 519,182 +0.16(+0.28%)
Apr 23, 2010 56.99 57.34 56.59 57.00 666,542 +0.44(+0.78%)
Apr 22, 2010 55.63 56.64 55.28 56.56 424,558 +0.81(+1.45%)
Apr 21, 2010 55.91 55.99 55.36 55.75 613,000 -0.37(-0.66%)
Apr 20, 2010 55.95 56.12 55.48 56.12 392,436 +0.26(+0.47%)
Apr 19, 2010 55.66 55.86 55.30 55.86 765,052 +0.20(+0.36%)
Apr 16, 2010 55.61 55.94 55.46 55.66 674,732 -0.09(-0.16%)
Apr 15, 2010 55.16 56.00 55.14 55.75 569,178 -0.15(-0.27%)
Apr 14, 2010 55.80 55.93 54.94 55.90 1,100,345 +0.09(+0.16%)
Apr 13, 2010 55.38 56.00 55.18 55.81 498,410 +0.24(+0.43%)
Apr 12, 2010 54.70 55.68 54.49 55.57 539,204 +0.99(+1.81%)
Apr 09, 2010 54.29 54.58 53.83 54.58 329,797 +0.23(+0.42%)
Apr 08, 2010 54.50 54.50 54.06 54.35 431,796 -0.22(-0.40%)
Apr 07, 2010 54.88 54.91 54.46 54.57 420,200 -0.57(-1.03%)
Apr 06, 2010 54.75 55.25 54.75 55.14 379,046 +0.06(+0.11%)
Apr 05, 2010 54.77 55.17 54.68 55.08 385,385 +0.31(+0.57%)
Apr 01, 2010 54.67 54.77 54.77 54.77 378,900 +0.27(+0.50%)
Mar 31, 2010 54.26 54.85 54.26 54.50 350,898 -0.40(-0.73%)
Mar 30, 2010 55.20 55.20 54.57 54.90 301,918 -0.14(-0.25%)
Mar 29, 2010 54.72 55.37 54.52 55.04 358,496 +0.54(+0.99%)
Mar 26, 2010 54.70 54.70 54.29 54.50 415,844 +0.00(+0.00%)
Mar 25, 2010 54.78 54.93 54.41 54.50 514,701 -0.21(-0.38%)
Mar 24, 2010 55.49 55.86 54.34 54.71 756,417 -1.67(-2.96%)
Mar 23, 2010 56.07 56.44 56.02 56.38 264,131 +0.28(+0.50%)
Mar 22, 2010 55.53 56.25 55.14 56.10 456,931 +0.49(+0.88%)
Mar 19, 2010 55.94 56.55 55.16 55.61 978,665 +0.12(+0.22%)
Mar 18, 2010 55.29 55.57 55.16 55.49 311,923 +0.00(+0.00%)
Mar 17, 2010 55.25 55.62 55.08 55.49 326,194 +0.22(+0.40%)
Mar 16, 2010 54.82 55.36 54.82 55.27 271,263 +0.34(+0.62%)
Mar 15, 2010 54.64 55.04 54.16 54.93 373,640 +0.44(+0.81%)
Mar 12, 2010 54.60 54.86 54.20 54.49 299,522 -0.07(-0.13%)
Mar 11, 2010 54.38 54.56 54.03 54.56 514,195 +0.18(+0.33%)
Mar 10, 2010 54.57 54.70 54.27 54.38 622,535 -0.27(-0.49%)
Mar 09, 2010 54.57 54.91 54.36 54.65 382,618 -0.03(-0.05%)
Mar 08, 2010 55.15 55.16 54.57 54.68 392,434 -0.67(-1.21%)
Mar 05, 2010 55.30 55.71 55.26 55.35 364,204 +0.05(+0.09%)
Mar 04, 2010 55.75 55.83 55.20 55.30 542,479 -0.48(-0.86%)
Mar 03, 2010 56.31 56.41 55.58 55.78 361,790 -0.36(-0.64%)
Mar 02, 2010 56.50 56.50 55.43 56.14 997,584 +0.57(+1.03%)
Mar 01, 2010 55.32 55.57 55.20 55.57 410,663 +0.39(+0.71%)
Feb 26, 2010 56.09 56.09 54.96 55.18 773,970 -0.75(-1.34%)
Feb 25, 2010 54.26 56.00 54.13 55.93 973,721 +1.10(+2.01%)
Feb 24, 2010 54.34 54.93 53.96 54.83 845,399 +0.85(+1.57%)
Feb 23, 2010 54.46 54.68 53.96 53.98 866,040 -0.62(-1.14%)
Feb 22, 2010 54.27 54.64 53.99 54.60 932,053 +0.30(+0.55%)
Feb 19, 2010 53.29 54.55 53.29 54.30 806,033 +0.80(+1.50%)
Feb 18, 2010 53.14 53.60 53.03 53.50 557,700 +0.48(+0.91%)
Feb 17, 2010 52.43 53.20 52.08 53.02 620,053 +0.57(+1.09%)
Feb 16, 2010 51.77 52.45 51.61 52.45 627,672 +1.09(+2.12%)
Feb 12, 2010 51.54 51.36 51.36 51.36 545,400 -0.29(-0.56%)
Feb 11, 2010 50.95 51.88 50.62 51.65 603,524 +0.45(+0.88%)
Feb 10, 2010 50.98 51.75 50.88 51.20 370,550 -0.35(-0.68%)
Feb 09, 2010 51.63 52.02 51.22 51.55 652,500 +0.39(+0.76%)
Feb 08, 2010 52.21 52.39 50.97 51.16 929,611 -0.84(-1.62%)
Feb 05, 2010 53.76 53.82 51.50 52.00 1,974,736 -0.99(-1.87%)
Feb 04, 2010 54.11 54.93 52.82 52.99 1,325,673 -1.49(-2.73%)
Feb 03, 2010 53.25 54.65 53.00 54.48 861,461 +0.89(+1.66%)
Feb 02, 2010 53.66 53.66 52.99 53.59 486,360 +0.11(+0.21%)
Feb 01, 2010 53.26 53.58 52.70 53.48 451,173 +0.57(+1.08%)
Jan 29, 2010 53.69 54.02 52.90 52.91 691,530 -0.51(-0.95%)
Jan 28, 2010 54.06 54.06 52.97 53.42 543,451 -0.35(-0.65%)
Jan 27, 2010 53.92 54.14 53.13 53.77 484,364 -0.04(-0.07%)
Jan 26, 2010 54.26 54.65 53.69 53.81 352,937 -0.46(-0.85%)
Jan 25, 2010 54.93 54.93 54.13 54.27 537,680 -0.53(-0.97%)
Jan 22, 2010 54.99 55.40 54.70 54.80 608,394 -0.21(-0.38%)
Jan 21, 2010 55.84 56.03 54.75 55.01 612,659 -0.18(-0.33%)
Jan 20, 2010 55.85 55.85 54.65 55.19 407,889 -0.93(-1.66%)
Jan 19, 2010 54.88 56.19 54.88 56.12 565,264 +1.31(+2.39%)
Jan 15, 2010 54.98 54.81 54.81 54.81 652,100 -0.71(-1.28%)
Jan 14, 2010 55.41 55.87 55.41 55.52 243,690 -0.26(-0.47%)
Jan 13, 2010 55.07 55.83 54.55 55.78 361,463 +0.91(+1.66%)
Jan 12, 2010 55.26 55.26 54.73 54.87 370,447 -0.48(-0.87%)
Jan 11, 2010 55.25 55.59 54.70 55.35 445,561 +0.01(+0.02%)
Jan 08, 2010 54.84 55.50 54.30 55.34 542,439 +0.62(+1.13%)
Jan 07, 2010 54.35 54.75 54.30 54.72 357,048 +0.09(+0.16%)
Jan 06, 2010 54.42 54.92 54.38 54.63 649,555 -0.04(-0.07%)
Jan 05, 2010 54.98 55.05 54.20 54.67 647,514 -0.49(-0.89%)
Jan 04, 2010 55.55 55.90 55.08 55.16 465,803 -0.01(-0.02%)
Dec 31, 2009 55.53 55.17 55.17 55.17 302,300 -0.16(-0.29%)
Dec 30, 2009 55.07 55.51 54.96 55.33 319,612 -0.04(-0.07%)
Dec 29, 2009 55.50 55.60 55.10 55.37 392,378 -0.23(-0.41%)
Dec 28, 2009 55.87 55.90 55.34 55.60 321,414 -0.12(-0.22%)
Dec 24, 2009 55.95 55.95 55.53 55.72 164,457 +0.00(+0.00%)
Dec 23, 2009 55.60 55.93 55.41 55.72 485,806 +0.16(+0.29%)
Dec 22, 2009 56.29 56.29 55.30 55.56 626,623 +0.05(+0.09%)
Dec 21, 2009 55.44 55.98 55.29 55.51 571,948 +0.35(+0.63%)
Dec 18, 2009 55.47 55.76 54.87 55.16 1,099,715 -0.09(-0.16%)
Dec 17, 2009 55.78 55.82 55.24 55.25 463,182 -0.81(-1.44%)
Dec 16, 2009 55.15 57.14 55.15 56.06 663,394 -0.78(-1.37%)
Dec 15, 2009 57.35 57.61 56.71 56.84 691,117 -0.85(-1.47%)
Dec 14, 2009 57.71 57.93 57.15 57.69 563,330 +0.45(+0.79%)
Dec 11, 2009 57.78 57.86 57.14 57.24 708,977 -0.40(-0.69%)
Dec 10, 2009 57.42 57.92 57.30 57.64 865,054 -0.21(-0.36%)
Dec 09, 2009 57.39 57.94 57.15 57.85 594,550 +0.23(+0.40%)
Dec 08, 2009 57.63 58.19 57.27 57.62 859,159 -0.48(-0.83%)
Dec 07, 2009 57.74 58.34 57.48 58.10 1,165,988 +1.19(+2.09%)
Dec 04, 2009 56.24 57.24 56.19 56.91 732,320 +1.00(+1.79%)
Dec 03, 2009 56.13 56.45 55.83 55.91 481,545 -0.11(-0.20%)
Dec 02, 2009 55.78 56.42 55.66 56.02 435,631 +0.16(+0.29%)
Dec 01, 2009 55.03 56.25 54.77 55.86 817,780 +1.13(+2.06%)
Nov 30, 2009 53.99 54.84 53.56 54.73 583,001 +0.60(+1.11%)
Nov 27, 2009 53.54 54.82 53.54 54.13 328,944 -1.02(-1.85%)
Nov 25, 2009 54.65 55.49 54.64 55.15 672,748 +0.36(+0.66%)
Nov 24, 2009 55.22 55.22 54.33 54.79 453,200 -0.21(-0.38%)
Nov 23, 2009 54.63 55.87 54.58 55.00 544,485 +0.90(+1.66%)
Nov 20, 2009 53.87 54.44 53.87 54.10 466,117 -0.05(-0.09%)
Nov 19, 2009 54.61 54.88 53.80 54.15 727,245 -0.79(-1.44%)
Nov 18, 2009 55.29 55.30 54.58 54.94 536,055 -0.35(-0.63%)
Nov 17, 2009 55.07 55.43 54.68 55.29 376,978 +0.09(+0.16%)
Nov 16, 2009 54.69 55.43 54.69 55.20 592,773 +0.81(+1.49%)
Nov 13, 2009 54.41 54.83 53.33 54.39 523,955 +0.34(+0.63%)
Nov 12, 2009 54.40 54.86 53.90 54.05 416,509 -0.44(-0.81%)
Nov 11, 2009 54.91 55.25 53.00 54.49 509,955 -0.07(-0.13%)
Nov 10, 2009 54.98 55.20 54.01 54.56 1,024,994 -0.78(-1.41%)
Nov 09, 2009 54.45 55.42 54.35 55.34 771,302 +1.04(+1.92%)
Nov 06, 2009 53.79 54.36 53.26 54.30 748,756 +0.43(+0.80%)
Nov 05, 2009 53.42 53.94 53.29 53.87 762,057 +0.83(+1.56%)
Nov 04, 2009 53.10 53.37 52.32 53.04 1,190,718 +0.07(+0.13%)
Nov 03, 2009 52.73 53.08 52.03 52.97 927,442 +0.33(+0.63%)
Nov 02, 2009 51.80 53.00 51.80 52.64 1,029,824 +0.27(+0.52%)
Oct 30, 2009 52.96 53.50 52.37 52.37 1,057,370 -0.59(-1.11%)
Oct 29, 2009 52.97 52.98 52.34 52.96 956,587 -0.20(-0.38%)
Oct 28, 2009 52.05 53.44 51.66 53.16 1,389,765 -0.19(-0.36%)
Oct 27, 2009 52.02 53.40 52.00 53.35 1,389,748 +1.08(+2.07%)
Oct 26, 2009 51.25 52.75 51.00 52.27 1,924,045 -0.90(-1.69%)
Oct 23, 2009 53.29 54.32 52.78 53.17 881,238 -0.04(-0.08%)
Oct 22, 2009 53.00 53.27 52.43 53.21 927,339 +0.32(+0.61%)
Oct 21, 2009 52.18 53.47 51.80 52.89 1,198,667 +0.41(+0.78%)
Oct 20, 2009 52.09 52.85 51.99 52.48 748,230 -0.19(-0.36%)
Oct 19, 2009 52.50 53.01 52.36 52.67 770,656 +0.43(+0.82%)
Oct 16, 2009 52.04 52.43 51.16 52.24 837,645 +0.12(+0.23%)
Oct 15, 2009 50.00 52.19 49.99 52.12 1,331,223 +2.49(+5.02%)
Oct 14, 2009 48.78 49.64 48.60 49.63 675,041 +1.03(+2.12%)
Oct 13, 2009 48.30 48.63 48.30 48.60 500,996 +0.05(+0.10%)
Oct 12, 2009 48.45 48.72 48.22 48.55 448,875 +0.20(+0.41%)
Oct 09, 2009 48.35 48.55 48.17 48.35 627,624 +0.07(+0.14%)
Oct 08, 2009 48.39 48.73 48.19 48.28 559,935 +0.25(+0.52%)
Oct 07, 2009 48.49 48.49 47.72 48.03 597,547 -0.36(-0.74%)
Oct 06, 2009 47.89 48.49 47.53 48.39 626,848 +0.55(+1.15%)
Oct 05, 2009 47.62 47.88 47.08 47.84 621,137 +0.11(+0.23%)
Oct 02, 2009 47.55 47.94 47.24 47.73 605,862 +0.15(+0.32%)
Oct 01, 2009 48.66 48.84 47.58 47.58 563,687 -0.86(-1.78%)
Sep 30, 2009 48.43 48.71 47.86 48.44 754,842 -0.07(-0.14%)
Sep 29, 2009 48.59 48.98 48.36 48.51 692,276 -0.05(-0.10%)
Sep 28, 2009 47.62 49.19 47.62 48.56 806,057 +1.10(+2.32%)
Sep 25, 2009 47.53 47.70 46.97 47.46 1,037,428 -0.02(-0.04%)
Sep 24, 2009 47.28 47.66 46.86 47.48 920,922 -0.13(-0.27%)
Sep 23, 2009 47.91 48.16 47.33 47.61 1,151,323 -0.30(-0.63%)
Sep 22, 2009 48.41 48.49 47.71 47.91 594,868 -0.55(-1.13%)
Sep 21, 2009 48.17 48.87 47.75 48.46 720,646 +0.43(+0.90%)
Sep 18, 2009 48.17 48.25 47.70 48.03 791,339 +0.09(+0.19%)
Sep 17, 2009 48.14 48.52 47.69 47.94 1,073,603 -0.10(-0.21%)
Sep 16, 2009 48.85 48.85 47.88 48.04 1,515,072 -0.53(-1.09%)
Sep 15, 2009 49.11 49.11 48.50 48.57 1,004,712 -0.62(-1.26%)
Sep 14, 2009 48.24 49.41 48.24 49.19 738,016 +0.76(+1.57%)
Sep 11, 2009 48.93 49.10 48.25 48.43 1,244,325 -0.65(-1.32%)
Sep 10, 2009 49.08 49.20 48.77 49.08 670,756 +0.08(+0.16%)
Sep 09, 2009 49.82 49.82 48.94 49.00 710,640 -0.48(-0.97%)
Sep 08, 2009 49.37 50.07 49.25 49.48 540,674 -0.14(-0.28%)
Sep 04, 2009 49.37 49.69 48.99 49.62 400,237 +0.13(+0.26%)
Sep 03, 2009 48.80 49.60 48.55 49.49 701,428 +0.35(+0.71%)
Sep 02, 2009 49.13 49.55 48.69 49.14 619,963 +0.17(+0.35%)
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.