Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.10 41.43 39.71 40.19 4,278,944 -0.61(-1.50%)
Oct 30, 2008 39.85 40.80 38.74 40.80 3,596,483 +1.83(+4.70%)
Oct 29, 2008 38.50 39.68 37.67 38.97 3,484,777 +0.29(+0.75%)
Oct 28, 2008 38.54 38.83 36.32 38.68 4,150,626 +2.36(+6.50%)
Oct 27, 2008 38.52 40.82 36.32 36.32 3,718,531 -2.79(-7.13%)
Oct 24, 2008 35.50 39.27 35.25 39.11 5,567,355 +0.33(+0.85%)
Oct 23, 2008 41.95 41.95 37.60 38.78 9,381,288 -2.32(-5.64%)
Oct 22, 2008 43.15 43.49 41.08 41.10 4,660,857 -2.90(-6.59%)
Oct 21, 2008 45.25 46.54 43.92 44.00 2,786,693 -2.27(-4.91%)
Oct 20, 2008 44.30 46.27 44.10 46.27 3,999,418 +2.27(+5.16%)
Oct 17, 2008 43.01 46.34 42.31 44.00 6,180,449 +1.82(+4.31%)
Oct 16, 2008 43.45 43.88 41.58 42.18 2,875,945 -1.32(-3.03%)
Oct 15, 2008 43.00 45.07 43.00 43.50 4,358,039 -1.09(-2.44%)
Oct 14, 2008 48.68 48.73 40.81 44.59 5,342,096 +3.78(+9.26%)
Oct 10, 2008 40.00 42.77 39.30 40.81 4,436,313 -0.50(-1.21%)
Oct 09, 2008 45.28 45.75 40.45 41.31 3,990,173 -2.97(-6.71%)
Oct 08, 2008 42.50 44.51 41.84 44.28 2,562,418 +0.23(+0.52%)
Oct 07, 2008 45.44 45.97 44.00 44.05 2,515,273 -1.31(-2.89%)
Oct 06, 2008 45.07 47.95 43.51 45.36 3,338,420 -1.80(-3.82%)
Oct 03, 2008 47.69 48.48 47.01 47.16 3,345,704 -0.04(-0.08%)
Oct 02, 2008 48.20 48.75 46.80 47.20 4,214,650 -1.50(-3.08%)
Oct 01, 2008 48.30 48.86 47.30 48.70 3,830,898 +0.70(+1.46%)
Sep 30, 2008 47.50 49.49 47.00 48.00 5,058,876 +1.76(+3.81%)
Sep 29, 2008 49.51 49.60 45.55 46.24 3,219,690 -3.16(-6.40%)
Sep 26, 2008 48.50 49.55 48.49 49.40 1,743,134 -0.02(-0.04%)
Sep 25, 2008 48.38 49.59 48.35 49.42 4,327,550 +0.57(+1.17%)
Sep 24, 2008 49.68 49.68 48.32 48.85 3,044,098 -0.53(-1.07%)
Sep 23, 2008 47.20 49.50 47.20 49.38 3,320,073 +1.57(+3.28%)
Sep 22, 2008 49.06 50.19 47.42 47.81 2,809,051 -2.19(-4.38%)
Sep 19, 2008 48.67 50.69 47.38 50.00 13,787,108 +4.84(+10.72%)
Sep 18, 2008 44.30 46.50 43.78 45.16 6,679,558 +1.38(+3.15%)
Sep 17, 2008 45.25 45.46 43.25 43.78 7,549,495 -2.05(-4.47%)
Sep 16, 2008 46.00 46.49 45.25 45.83 6,813,780 -0.77(-1.65%)
Sep 15, 2008 46.71 47.70 46.26 46.60 4,305,685 -1.15(-2.41%)
Sep 12, 2008 47.32 47.87 46.90 47.75 2,453,391 -0.07(-0.15%)
Sep 11, 2008 47.09 48.03 46.74 47.82 2,966,374 +0.19(+0.40%)
Sep 10, 2008 47.30 48.10 46.73 47.63 4,415,725 +0.78(+1.66%)
Sep 09, 2008 47.49 47.99 46.40 46.85 2,917,627 -0.25(-0.53%)
Sep 08, 2008 48.00 48.55 47.10 47.10 3,314,506 +0.18(+0.38%)
Sep 05, 2008 47.13 47.25 46.24 46.92 2,851,910 -0.40(-0.85%)
Sep 04, 2008 48.00 48.32 47.13 47.32 3,185,082 -1.12(-2.31%)
Sep 03, 2008 47.91 48.47 47.00 48.44 3,482,787 +0.57(+1.19%)
Sep 02, 2008 48.30 49.00 47.75 47.87 3,813,264 -1.18(-2.41%)
Aug 29, 2008 49.20 49.70 48.61 49.05 2,710,762 -0.68(-1.37%)
Aug 28, 2008 48.06 49.73 47.97 49.73 3,269,555 +2.23(+4.69%)
Aug 27, 2008 46.64 47.89 46.47 47.50 3,499,192 +1.05(+2.26%)
Aug 26, 2008 47.40 47.46 46.38 46.45 3,050,295 -1.19(-2.50%)
Aug 25, 2008 48.49 48.49 47.53 47.64 1,459,507 -0.96(-1.98%)
Aug 22, 2008 48.22 48.60 47.65 48.60 1,430,070 +0.79(+1.65%)
Aug 21, 2008 47.12 48.40 46.65 47.81 1,720,832 +0.01(+0.02%)
Aug 20, 2008 47.50 47.95 46.22 47.80 2,119,236 +0.70(+1.49%)
Aug 19, 2008 48.77 48.77 47.10 47.10 3,357,572 -1.83(-3.74%)
Aug 18, 2008 49.24 49.68 48.58 48.93 1,748,368 +0.04(+0.08%)
Aug 15, 2008 49.58 49.64 48.55 48.89 1,680,682 -0.60(-1.21%)
Aug 14, 2008 48.50 49.49 48.35 49.49 2,213,152 +0.65(+1.33%)
Aug 13, 2008 49.50 49.50 48.14 48.84 2,774,492 -1.02(-2.05%)
Aug 12, 2008 50.20 50.45 49.23 49.86 2,275,134 -0.30(-0.60%)
Aug 11, 2008 50.55 51.13 50.04 50.16 2,795,631 -0.75(-1.47%)
Aug 08, 2008 49.99 51.20 49.60 50.91 2,142,832 +0.94(+1.88%)
Aug 07, 2008 50.97 51.48 49.90 49.97 2,478,593 -1.42(-2.76%)
Aug 06, 2008 50.77 51.55 50.21 51.39 2,903,175 +0.62(+1.22%)
Aug 05, 2008 49.91 51.24 49.59 50.77 2,945,075 +0.96(+1.93%)
Aug 04, 2008 50.20 50.46 48.98 49.81 2,274,149 +0.00(+0.00%)
Aug 01, 2008 50.20 50.46 48.98 49.81 2,274,149 -0.17(-0.34%)
Jul 31, 2008 48.77 50.25 48.52 49.98 4,110,241 +0.62(+1.26%)
Jul 30, 2008 49.11 50.20 49.10 49.36 2,553,058 +0.43(+0.88%)
Jul 29, 2008 47.90 48.95 47.75 48.93 2,328,694 +1.11(+2.32%)
Jul 28, 2008 48.79 48.96 47.70 47.82 2,540,036 -1.14(-2.33%)
Jul 25, 2008 48.49 49.14 47.75 48.96 2,456,369 +0.80(+1.66%)
Jul 24, 2008 50.25 50.72 47.76 48.16 6,361,124 -2.17(-4.31%)
Jul 23, 2008 49.10 50.49 48.43 50.33 4,861,563 +1.07(+2.17%)
Jul 22, 2008 47.59 49.29 46.81 49.26 4,819,132 +1.36(+2.84%)
Jul 21, 2008 48.63 49.14 47.70 47.90 3,041,800 -0.09(-0.19%)
Jul 18, 2008 48.00 48.72 47.65 47.99 3,557,655 +0.42(+0.88%)
Jul 17, 2008 46.84 47.75 46.40 47.57 4,526,470 +1.67(+3.64%)
Jul 16, 2008 43.65 45.90 42.80 45.90 5,389,852 +2.70(+6.25%)
Jul 15, 2008 43.55 44.83 41.95 43.20 4,721,500 -0.62(-1.41%)
Jul 14, 2008 46.29 46.30 43.76 43.82 3,891,232 -1.64(-3.61%)
Jul 11, 2008 46.64 47.17 45.06 45.46 3,397,139 -1.67(-3.54%)
Jul 10, 2008 47.34 47.75 46.61 47.13 2,787,592 +0.17(+0.36%)
Jul 09, 2008 48.25 48.65 46.71 46.96 2,654,470 -1.29(-2.67%)
Jul 08, 2008 47.25 48.41 46.85 48.25 4,014,463 +1.10(+2.33%)
Jul 07, 2008 46.65 47.50 46.04 47.15 3,733,353 +0.71(+1.53%)
Jul 04, 2008 47.46 47.47 46.19 46.44 1,372,162 -0.77(-1.63%)
Jul 03, 2008 45.65 47.35 44.97 47.21 2,661,378 +1.35(+2.94%)
Jul 02, 2008 47.65 47.65 45.42 45.86 2,733,465 -0.81(-1.74%)
Jul 01, 2008 47.03 47.25 46.18 46.67 2,541,405 +0.00(+0.00%)
Jun 30, 2008 47.03 47.25 46.18 46.67 2,541,405 -0.58(-1.23%)
Jun 27, 2008 48.09 48.27 47.03 47.25 2,685,072 -1.14(-2.36%)
Jun 26, 2008 49.20 49.33 48.08 48.39 3,724,482 -1.23(-2.48%)
Jun 25, 2008 48.51 49.74 48.30 49.62 3,109,158 +1.35(+2.80%)
Jun 24, 2008 48.61 49.03 47.89 48.27 3,514,264 -0.52(-1.07%)
Jun 23, 2008 49.73 50.00 48.60 48.79 4,057,450 -0.83(-1.67%)
Jun 20, 2008 50.25 50.40 49.43 49.62 7,993,508 -0.91(-1.80%)
Jun 19, 2008 51.04 51.14 50.01 50.53 1,988,031 -0.62(-1.21%)
Jun 18, 2008 51.75 51.77 50.55 51.15 3,518,616 -0.68(-1.31%)
Jun 17, 2008 51.78 52.19 51.53 51.83 2,001,612 +0.28(+0.54%)
Jun 16, 2008 51.04 51.95 50.92 51.55 1,849,588 +0.55(+1.08%)
Jun 13, 2008 50.36 51.35 50.35 51.00 2,365,253 +0.68(+1.35%)
Jun 12, 2008 50.11 50.95 50.01 50.32 2,320,044 +0.15(+0.30%)
Jun 11, 2008 51.10 51.22 49.97 50.17 2,797,338 -0.85(-1.67%)
Jun 10, 2008 50.95 51.19 50.43 51.02 3,206,750 -0.18(-0.35%)
Jun 09, 2008 51.35 51.89 51.05 51.20 2,563,015 +0.07(+0.14%)
Jun 06, 2008 52.27 52.35 51.13 51.13 2,835,870 -1.27(-2.42%)
Jun 05, 2008 51.60 52.51 51.43 52.40 6,214,049 +0.99(+1.93%)
Jun 04, 2008 50.62 51.59 50.32 51.41 2,576,229 +0.57(+1.12%)
Jun 03, 2008 50.31 51.00 50.31 50.84 2,983,464 +0.63(+1.25%)
Jun 02, 2008 49.68 50.75 49.32 50.21 3,040,832 +0.46(+0.92%)
May 30, 2008 49.88 49.95 49.53 49.75 3,022,176 +0.20(+0.40%)
May 29, 2008 48.64 49.79 48.64 49.55 2,840,209 +0.76(+1.56%)
May 28, 2008 48.15 49.05 47.91 48.79 3,045,956 +1.14(+2.39%)
May 27, 2008 48.06 48.40 47.25 47.65 3,513,634 -0.55(-1.14%)
May 26, 2008 47.89 48.20 47.50 48.20 1,563,368 +0.60(+1.26%)
May 23, 2008 47.93 48.13 47.28 47.60 2,979,615 -0.55(-1.14%)
May 22, 2008 47.97 48.25 47.60 48.15 2,815,974 +0.38(+0.80%)
May 21, 2008 48.87 49.00 47.38 47.77 4,951,057 -0.97(-1.99%)
May 20, 2008 48.86 49.13 48.30 48.74 2,640,744 -0.47(-0.96%)
May 19, 2008 50.00 50.00 49.18 49.21 1,814,774 +0.00(+0.00%)
May 16, 2008 50.00 50.00 49.18 49.21 1,814,774 -0.34(-0.69%)
May 15, 2008 49.00 49.75 48.75 49.55 2,037,997 +0.80(+1.64%)
May 14, 2008 48.40 49.10 48.37 48.75 2,068,133 +0.54(+1.12%)
May 13, 2008 48.25 48.70 48.15 48.21 1,894,653 -0.16(-0.33%)
May 12, 2008 48.29 48.60 47.87 48.37 1,795,104 +0.33(+0.69%)
May 09, 2008 47.70 49.02 47.65 48.04 2,913,804 -0.14(-0.29%)
May 08, 2008 48.09 48.31 47.80 48.18 1,803,652 +0.33(+0.69%)
May 07, 2008 48.48 48.48 47.69 47.85 2,852,823 -0.50(-1.03%)
May 06, 2008 48.65 48.65 47.82 48.35 3,253,203 -0.48(-0.98%)
May 05, 2008 49.95 49.95 48.83 48.83 2,027,570 -0.99(-1.99%)
May 02, 2008 49.70 49.88 49.39 49.82 2,466,544 +0.91(+1.86%)
May 01, 2008 47.82 49.03 48.91 48.91 3,975,803 +1.09(+2.28%)
Apr 30, 2008 47.63 48.92 47.63 47.82 2,948,950 +0.08(+0.17%)
Apr 29, 2008 48.40 48.72 47.71 47.74 1,868,266 -0.56(-1.16%)
Apr 28, 2008 48.25 48.92 47.96 48.30 2,911,132 +0.05(+0.10%)
Apr 25, 2008 48.20 48.63 47.85 48.25 3,570,336 +0.37(+0.77%)
Apr 24, 2008 47.25 48.50 47.00 47.88 2,345,901 +0.68(+1.44%)
Apr 23, 2008 47.39 47.48 47.00 47.20 1,940,880 -0.11(-0.23%)
Apr 22, 2008 47.53 47.91 47.03 47.31 2,144,508 -0.14(-0.30%)
Apr 21, 2008 47.83 48.27 47.28 47.45 4,056,797 -0.05(-0.11%)
Apr 18, 2008 46.68 47.86 46.40 47.50 4,965,313 +1.61(+3.51%)
Apr 17, 2008 45.18 46.18 45.04 45.89 2,794,771 +0.48(+1.06%)
Apr 16, 2008 44.94 45.44 44.45 45.41 2,882,201 +0.79(+1.77%)
Apr 15, 2008 45.00 45.18 44.51 44.62 1,814,200 -0.26(-0.58%)
Apr 14, 2008 45.40 45.40 44.50 44.88 1,923,228 -0.66(-1.45%)
Apr 11, 2008 46.27 46.27 45.34 45.54 3,986,056 -1.19(-2.55%)
Apr 10, 2008 46.49 46.73 45.40 46.73 3,903,117 +0.79(+1.72%)
Apr 09, 2008 46.43 46.50 45.50 45.94 2,224,866 -0.72(-1.54%)
Apr 08, 2008 46.73 46.89 46.16 46.66 1,666,853 -0.46(-0.98%)
Apr 07, 2008 47.19 47.20 46.75 47.12 2,583,542 +0.39(+0.83%)
Apr 04, 2008 46.61 46.98 46.34 46.73 2,643,346 -0.01(-0.02%)
Apr 03, 2008 46.84 47.16 46.52 46.74 4,092,222 -0.08(-0.17%)
Apr 02, 2008 48.00 48.14 46.78 46.82 3,232,350 -0.84(-1.76%)
Apr 01, 2008 47.04 47.82 46.71 47.66 3,890,800 +1.11(+2.38%)
Mar 31, 2008 44.77 46.55 44.56 46.55 3,044,326 +1.55(+3.44%)
Mar 28, 2008 46.67 46.67 45.00 45.00 3,675,678 -1.92(-4.09%)
Mar 27, 2008 46.30 46.99 46.10 46.92 4,864,616 +0.78(+1.69%)
Mar 26, 2008 46.50 46.54 45.18 46.14 4,221,805 -0.54(-1.16%)
Mar 25, 2008 46.19 46.89 45.73 46.68 2,790,372 +0.94(+2.06%)
Mar 24, 2008 45.02 46.20 44.60 45.74 4,293,292 +1.39(+3.13%)
Mar 21, 2008 43.89 44.53 42.83 44.35 7,066,845 +0.00(+0.00%)
Mar 20, 2008 43.89 44.53 42.83 44.35 7,066,845 +0.66(+1.51%)
Mar 19, 2008 44.23 45.18 43.65 43.69 6,230,124 -0.47(-1.06%)
Mar 18, 2008 43.38 44.30 42.76 44.16 6,166,829 +1.29(+3.01%)
Mar 17, 2008 42.95 43.49 42.00 42.87 5,236,134 -1.21(-2.75%)
Mar 14, 2008 45.83 45.94 44.00 44.08 3,894,998 -1.56(-3.42%)
Mar 13, 2008 44.61 45.74 43.95 45.64 3,804,500 +0.28(+0.62%)
Mar 12, 2008 45.00 46.00 44.55 45.36 2,173,678 +0.28(+0.62%)
Mar 11, 2008 44.72 45.99 44.32 45.08 3,329,505 +1.17(+2.66%)
Mar 10, 2008 44.91 45.00 43.84 43.91 2,058,215 -0.95(-2.12%)
Mar 07, 2008 43.51 45.15 43.51 44.86 3,096,156 +0.74(+1.68%)
Mar 06, 2008 45.95 45.95 44.00 44.12 2,775,978 -1.74(-3.79%)
Mar 05, 2008 46.06 46.16 45.08 45.86 4,282,663 +0.27(+0.59%)
Mar 04, 2008 46.02 46.17 44.53 45.59 4,787,088 -0.91(-1.96%)
Mar 03, 2008 47.79 47.79 46.07 46.50 3,085,116 -1.29(-2.70%)
Feb 29, 2008 48.42 48.50 47.44 47.79 2,679,353 -0.89(-1.83%)
Feb 28, 2008 49.24 49.35 48.68 48.68 1,722,303 -0.57(-1.16%)
Feb 27, 2008 48.85 49.65 48.75 49.25 2,061,237 +0.25(+0.51%)
Feb 26, 2008 48.55 49.18 48.44 49.00 2,425,274 +0.38(+0.78%)
Feb 25, 2008 48.39 48.75 48.05 48.62 2,944,479 +0.38(+0.79%)
Feb 22, 2008 48.09 48.34 47.50 48.24 1,763,298 +0.29(+0.60%)
Feb 21, 2008 48.71 48.71 47.73 47.95 2,440,178 -0.36(-0.75%)
Feb 20, 2008 47.64 48.65 47.52 48.31 1,997,528 +0.30(+0.62%)
Feb 19, 2008 47.99 48.10 47.25 48.01 3,321,194 +0.63(+1.33%)
Feb 18, 2008 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 15, 2008 48.00 48.15 47.25 47.38 3,493,439 -0.55(-1.15%)
Feb 14, 2008 48.75 48.76 47.93 47.93 3,333,547 -0.65(-1.34%)
Feb 13, 2008 48.75 48.84 48.25 48.58 2,136,853 +0.12(+0.25%)
Feb 12, 2008 48.35 48.94 48.29 48.46 2,638,206 +0.14(+0.29%)
Feb 11, 2008 48.15 48.65 47.51 48.32 1,913,623 +0.47(+0.98%)
Feb 08, 2008 47.88 48.19 47.47 47.85 1,969,923 -0.10(-0.21%)
Feb 07, 2008 47.90 49.05 47.77 47.95 2,834,767 +0.05(+0.10%)
Feb 06, 2008 48.25 48.36 47.56 47.90 1,710,650 +0.02(+0.04%)
Feb 05, 2008 48.15 48.20 47.20 47.88 2,153,528 -0.41(-0.85%)
Feb 04, 2008 49.00 49.05 48.18 48.29 2,021,653 -0.54(-1.11%)
Feb 01, 2008 48.47 48.83 48.03 48.83 2,984,345 +0.64(+1.33%)
Jan 31, 2008 47.20 48.25 47.02 48.19 4,114,484 +0.56(+1.18%)
Jan 30, 2008 47.61 48.24 47.29 47.63 1,919,260 +0.02(+0.04%)
Jan 29, 2008 47.30 47.95 46.92 47.61 2,014,011 +0.54(+1.15%)
Jan 28, 2008 47.00 47.15 46.11 47.07 2,795,507 +0.22(+0.47%)
Jan 25, 2008 47.85 47.85 46.24 46.85 2,242,094 +0.10(+0.21%)
Jan 24, 2008 48.66 48.90 46.72 46.75 3,234,826 -1.20(-2.50%)
Jan 23, 2008 45.95 47.99 45.75 47.95 4,280,873 +1.75(+3.79%)
Jan 22, 2008 43.68 46.68 43.68 46.20 7,621,118 +2.50(+5.72%)
Jan 21, 2008 43.20 44.81 43.10 43.70 3,766,304 -2.17(-4.73%)
Jan 18, 2008 46.87 46.99 45.00 45.87 3,800,180 -0.65(-1.40%)
Jan 17, 2008 47.30 47.56 46.02 46.52 3,568,947 -0.53(-1.13%)
Jan 16, 2008 47.00 47.70 46.50 47.05 3,991,138 -0.16(-0.34%)
Jan 15, 2008 48.00 48.11 46.63 47.21 2,763,965 -1.19(-2.46%)
Jan 14, 2008 49.49 49.50 48.30 48.40 2,324,930 -0.93(-1.89%)
Jan 11, 2008 48.70 49.71 48.51 49.33 3,227,385 +0.36(+0.74%)
Jan 10, 2008 47.25 49.20 46.91 48.97 3,237,651 +1.62(+3.42%)
Jan 09, 2008 47.00 47.50 46.72 47.35 2,928,714 +0.49(+1.05%)
Jan 08, 2008 47.71 47.95 46.63 46.86 2,017,508 -0.64(-1.35%)
Jan 07, 2008 48.15 48.45 47.27 47.50 2,664,711 -0.50(-1.04%)
Jan 04, 2008 48.60 48.64 48.00 48.00 3,173,128 -1.00(-2.04%)
Jan 03, 2008 49.55 49.65 48.75 49.00 1,594,601 -0.63(-1.27%)
Jan 02, 2008 50.23 50.35 49.50 49.63 1,693,151 -0.65(-1.29%)
Jan 01, 2008 50.28 50.28 50.28 50.28 0 +0.00(+0.00%)
Dec 31, 2007 50.25 50.35 50.15 50.28 694,215 -0.03(-0.06%)
Dec 28, 2007 50.15 50.44 50.15 50.31 1,179,173 -0.18(-0.36%)
Dec 27, 2007 50.49 50.79 50.28 50.49 2,012,615 -0.46(-0.90%)
Dec 26, 2007 50.44 51.04 50.95 50.95 603,856 +0.00(+0.00%)
Dec 24, 2007 50.44 51.04 50.95 50.95 603,856 +0.82(+1.64%)
Dec 21, 2007 49.58 50.48 49.58 50.13 3,969,346 +0.05(+0.10%)
Dec 20, 2007 50.95 50.95 50.01 50.08 1,823,923 -0.42(-0.83%)
Dec 19, 2007 50.77 51.44 50.50 50.50 1,712,885 -0.21(-0.41%)
Dec 18, 2007 51.22 51.44 50.29 50.71 1,905,361 -0.40(-0.78%)
Dec 17, 2007 51.25 51.61 50.80 51.11 3,879,712 -0.30(-0.58%)
Dec 14, 2007 51.30 51.63 51.00 51.41 1,332,040 -0.10(-0.19%)
Dec 13, 2007 51.82 52.08 51.25 51.51 2,254,844 -0.74(-1.42%)
Dec 12, 2007 52.88 53.18 51.86 52.25 2,681,020 +0.02(+0.04%)
Dec 11, 2007 52.55 53.02 51.85 52.23 2,532,842 -0.34(-0.65%)
Dec 10, 2007 52.05 52.64 51.63 52.57 2,036,426 +0.47(+0.90%)
Dec 07, 2007 52.60 52.75 52.02 52.10 1,570,452 -0.26(-0.50%)
Dec 06, 2007 52.34 52.60 51.13 52.36 2,464,636 +0.21(+0.40%)
Dec 05, 2007 52.60 52.60 51.86 52.15 2,642,044 -0.44(-0.84%)
Dec 04, 2007 52.86 53.10 52.10 52.59 1,676,855 -0.13(-0.25%)
Dec 03, 2007 52.78 53.27 52.46 52.72 1,606,545 -0.13(-0.25%)
Nov 30, 2007 52.74 53.47 52.71 52.85 3,987,418 +0.51(+0.97%)
Nov 29, 2007 52.67 52.88 51.92 52.34 2,063,464 -0.33(-0.63%)
Nov 28, 2007 51.09 52.67 51.04 52.67 2,671,688 +1.86(+3.66%)
Nov 27, 2007 49.33 50.98 49.03 50.81 2,494,815 +1.48(+3.00%)
Nov 26, 2007 49.90 49.94 49.25 49.33 1,947,941 -0.37(-0.74%)
Nov 23, 2007 49.85 49.98 49.43 49.70 886,057 +0.47(+0.95%)
Nov 21, 2007 49.40 49.45 48.90 49.23 2,274,403 -0.36(-0.73%)
Nov 20, 2007 49.20 49.64 48.86 49.59 2,435,686 +0.35(+0.71%)
Nov 19, 2007 49.54 49.70 48.66 49.24 1,786,357 -0.31(-0.63%)
Nov 16, 2007 50.31 50.31 49.35 49.55 2,017,944 -0.54(-1.08%)
Nov 15, 2007 51.19 51.32 50.00 50.09 1,809,087 -1.50(-2.91%)
Nov 14, 2007 51.51 51.72 50.91 51.59 2,350,449 +0.50(+0.98%)
Nov 13, 2007 51.00 51.47 50.41 51.09 1,834,157 +0.68(+1.35%)
Nov 12, 2007 50.05 51.24 50.05 50.41 1,529,500 +0.35(+0.70%)
Nov 09, 2007 50.10 50.98 49.85 50.06 2,129,440 -0.62(-1.22%)
Nov 08, 2007 50.60 50.92 49.13 50.68 2,768,894 -0.06(-0.12%)
Nov 07, 2007 51.74 51.85 50.56 50.74 2,231,907 -1.26(-2.42%)
Nov 06, 2007 52.45 52.45 51.57 52.00 2,813,286 -0.15(-0.29%)
Nov 05, 2007 52.20 52.50 51.31 52.15 2,251,453 -0.47(-0.89%)
Nov 02, 2007 53.46 53.50 52.60 52.62 3,027,651 -0.55(-1.03%)
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.