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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2009 53.54 54.02 53.12 53.91 257,313 +0.37(+0.70%)
Nov 27, 2009 53.15 54.29 53.04 53.54 194,480 -0.96(-1.76%)
Nov 25, 2009 53.97 54.59 53.71 54.50 307,143 +0.48(+0.88%)
Nov 24, 2009 54.26 54.54 53.74 54.03 541,118 -0.28(-0.52%)
Nov 23, 2009 54.15 54.93 54.06 54.31 369,020 +0.76(+1.42%)
Nov 20, 2009 53.66 53.93 53.04 53.55 391,799 -0.44(-0.81%)
Nov 19, 2009 54.86 54.87 53.26 53.99 527,433 -0.83(-1.52%)
Nov 18, 2009 55.39 55.39 54.43 54.82 247,482 -0.46(-0.84%)
Nov 17, 2009 55.01 55.32 54.88 55.29 200,928 -0.07(-0.12%)
Nov 16, 2009 54.21 55.61 54.09 55.35 716,332 +1.55(+2.88%)
Nov 13, 2009 52.97 53.87 52.66 53.80 622,861 +1.09(+2.06%)
Nov 12, 2009 53.04 53.36 52.63 52.71 416,953 -0.36(-0.67%)
Nov 11, 2009 53.31 53.56 52.74 53.07 474,742 +0.15(+0.28%)
Nov 10, 2009 52.54 53.65 52.54 52.92 670,043 +0.19(+0.37%)
Nov 09, 2009 51.68 53.13 51.59 52.73 760,263 +1.56(+3.04%)
Nov 06, 2009 50.84 51.43 50.46 51.17 476,344 +0.17(+0.34%)
Nov 05, 2009 49.67 51.08 49.67 51.00 621,705 +1.50(+3.03%)
Nov 04, 2009 49.56 50.08 49.08 49.50 471,700 +0.37(+0.74%)
Nov 03, 2009 47.61 49.26 47.61 49.14 623,238 +1.14(+2.38%)
Nov 02, 2009 47.66 48.35 46.96 48.00 540,730 +0.27(+0.56%)
Oct 30, 2009 48.59 49.17 47.69 47.73 553,089 -0.99(-2.03%)
Oct 29, 2009 48.39 48.84 47.99 48.72 577,074 +0.76(+1.58%)
Oct 28, 2009 48.37 48.92 47.94 47.96 540,055 -0.54(-1.12%)
Oct 27, 2009 49.29 49.50 48.42 48.50 628,198 -0.51(-1.05%)
Oct 26, 2009 49.68 49.90 48.36 49.02 568,155 -0.51(-1.02%)
Oct 23, 2009 49.44 49.66 49.19 49.53 595,586 +0.00(+0.00%)
Oct 22, 2009 48.68 49.64 48.15 49.53 688,570 +0.97(+1.99%)
Oct 21, 2009 49.18 49.88 48.47 48.56 456,498 -0.78(-1.59%)
Oct 20, 2009 48.96 49.43 48.92 49.34 333,758 -0.17(-0.35%)
Oct 19, 2009 48.98 49.93 48.56 49.51 456,122 +0.69(+1.40%)
Oct 16, 2009 49.26 49.78 48.64 48.83 332,879 -0.89(-1.80%)
Oct 15, 2009 48.68 50.41 48.68 49.72 616,211 +0.44(+0.89%)
Oct 14, 2009 49.82 49.89 48.88 49.28 659,693 -0.18(-0.36%)
Oct 13, 2009 49.44 49.90 49.08 49.46 691,263 +0.00(+0.00%)
Oct 12, 2009 50.01 50.16 49.03 49.46 370,178 -0.39(-0.78%)
Oct 09, 2009 49.03 49.88 48.84 49.85 278,310 +0.67(+1.36%)
Oct 08, 2009 48.85 49.70 48.83 49.18 731,092 +0.62(+1.27%)
Oct 07, 2009 48.71 48.88 48.21 48.56 433,201 -0.35(-0.72%)
Oct 06, 2009 48.88 49.13 48.61 48.91 401,282 +0.34(+0.69%)
Oct 05, 2009 47.74 48.59 47.59 48.57 361,626 +0.84(+1.76%)
Oct 02, 2009 48.17 48.60 47.32 47.73 591,081 -0.73(-1.51%)
Oct 01, 2009 49.32 49.32 48.36 48.46 884,698 -0.90(-1.83%)
Sep 30, 2009 49.88 50.05 48.81 49.36 834,180 -0.45(-0.90%)
Sep 29, 2009 49.93 50.40 49.79 49.81 548,505 -0.12(-0.24%)
Sep 28, 2009 49.18 50.66 49.18 49.93 707,749 +0.77(+1.56%)
Sep 25, 2009 50.71 50.71 48.15 49.16 1,814,384 -2.12(-4.14%)
Sep 24, 2009 52.27 52.54 50.74 51.28 853,660 -1.05(-2.01%)
Sep 23, 2009 51.42 53.16 50.97 52.33 1,815,437 +1.92(+3.80%)
Sep 22, 2009 49.17 51.31 48.81 50.42 2,882,187 +3.96(+8.52%)
Sep 21, 2009 45.98 46.87 45.43 46.46 681,308 +0.13(+0.29%)
Sep 18, 2009 46.46 46.80 46.28 46.33 479,690 -0.13(-0.29%)
Sep 17, 2009 46.49 46.77 46.29 46.46 589,928 +0.69(+1.50%)
Sep 16, 2009 45.91 46.40 45.35 45.78 470,618 +0.04(+0.10%)
Sep 15, 2009 45.21 45.84 45.06 45.73 515,547 +0.61(+1.35%)
Sep 14, 2009 44.38 45.18 44.38 45.12 300,654 +0.33(+0.73%)
Sep 11, 2009 44.47 44.83 44.34 44.79 427,707 +0.28(+0.62%)
Sep 10, 2009 44.41 44.79 44.20 44.52 696,836 +0.20(+0.45%)
Sep 09, 2009 42.97 44.38 42.73 44.32 613,938 +1.43(+3.34%)
Sep 08, 2009 42.43 42.89 41.57 42.89 322,535 +0.63(+1.50%)
Sep 04, 2009 41.59 42.32 41.25 42.25 249,095 +0.67(+1.61%)
Sep 03, 2009 41.16 41.61 40.81 41.58 366,366 +0.63(+1.55%)
Sep 02, 2009 40.71 41.22 40.69 40.95 376,693 +0.00(+0.00%)
Sep 01, 2009 40.71 41.71 40.65 40.95 578,295 -0.07(-0.16%)
Aug 31, 2009 41.49 41.49 40.67 41.02 342,566 -0.48(-1.15%)
Aug 28, 2009 41.72 41.88 41.17 41.49 228,880 -0.22(-0.52%)
Aug 27, 2009 41.76 41.92 40.88 41.71 338,056 -0.22(-0.52%)
Aug 26, 2009 42.32 42.48 41.74 41.92 310,325 -0.39(-0.92%)
Aug 25, 2009 42.67 42.68 42.07 42.31 378,395 -0.04(-0.11%)
Aug 24, 2009 42.34 42.68 42.12 42.36 368,165 +0.22(+0.53%)
Aug 21, 2009 41.79 42.20 41.64 42.13 258,410 +0.60(+1.44%)
Aug 20, 2009 41.02 41.54 41.00 41.54 243,140 +0.42(+1.01%)
Aug 19, 2009 40.14 41.14 39.98 41.12 213,125 +0.68(+1.68%)
Aug 18, 2009 40.20 40.58 40.07 40.44 778,512 +0.24(+0.59%)
Aug 17, 2009 40.56 40.56 40.17 40.20 576,941 -0.98(-2.37%)
Aug 14, 2009 41.87 41.90 41.02 41.18 450,684 -0.61(-1.46%)
Aug 13, 2009 41.54 42.22 41.09 41.79 629,666 +0.57(+1.37%)
Aug 12, 2009 40.17 41.58 39.98 41.22 595,827 +0.94(+2.33%)
Aug 11, 2009 40.71 40.87 39.90 40.29 725,518 -0.68(-1.66%)
Aug 10, 2009 40.66 41.05 40.49 40.96 367,218 +0.31(+0.75%)
Aug 07, 2009 40.24 41.08 39.93 40.66 758,669 +0.80(+2.00%)
Aug 06, 2009 41.63 41.63 39.73 39.86 872,293 -1.53(-3.69%)
Aug 05, 2009 42.26 42.45 41.20 41.39 409,326 -0.83(-1.96%)
Aug 04, 2009 42.19 42.43 41.95 42.22 262,470 +0.02(+0.05%)
Aug 03, 2009 42.69 42.73 41.47 42.19 674,465 -0.06(-0.14%)
Jul 31, 2009 41.84 42.36 41.60 42.25 364,428 +0.37(+0.87%)
Jul 30, 2009 41.78 42.51 41.49 41.89 417,826 +0.34(+0.81%)
Jul 29, 2009 41.14 41.58 40.92 41.55 294,708 +0.26(+0.63%)
Jul 28, 2009 40.80 41.30 40.67 41.29 288,874 +0.34(+0.84%)
Jul 27, 2009 40.88 40.95 40.35 40.95 509,919 +0.07(+0.16%)
Jul 24, 2009 40.96 41.17 40.48 40.88 268 -0.53(-1.28%)
Jul 23, 2009 40.71 41.45 40.38 41.41 675,677 +0.61(+1.50%)
Jul 22, 2009 40.81 40.99 40.55 40.80 254,667 -0.08(-0.20%)
Jul 21, 2009 40.96 40.99 40.50 40.88 396,664 +0.31(+0.77%)
Jul 20, 2009 40.50 40.96 40.27 40.57 471,824 +0.31(+0.76%)
Jul 17, 2009 40.01 40.34 39.50 40.26 447,267 +0.39(+0.99%)
Jul 16, 2009 39.11 39.91 38.63 39.87 551,804 +0.80(+2.06%)
Jul 15, 2009 38.44 39.11 38.39 39.06 618,096 +1.13(+2.99%)
Jul 14, 2009 37.95 37.99 37.38 37.93 367,824 +0.16(+0.41%)
Jul 13, 2009 36.89 37.80 36.26 37.77 644,398 +0.93(+2.53%)
Jul 10, 2009 36.60 37.01 36.46 36.84 410,027 -0.02(-0.06%)
Jul 09, 2009 36.19 37.04 36.08 36.86 582,128 +0.50(+1.37%)
Jul 08, 2009 36.33 36.49 35.97 36.37 658,352 +0.02(+0.06%)
Jul 07, 2009 36.80 37.10 36.28 36.34 598,201 -0.59(-1.59%)
Jul 06, 2009 36.57 36.97 36.26 36.93 577,801 +0.16(+0.43%)
Jul 02, 2009 37.15 37.33 36.26 36.78 626,820 -0.75(-1.99%)
Jul 01, 2009 37.52 37.88 36.84 37.52 776,951 +0.36(+0.96%)
Jun 30, 2009 37.37 37.37 36.50 37.16 599,185 -0.22(-0.58%)
Jun 29, 2009 37.05 37.39 36.59 37.38 667,590 +0.29(+0.78%)
Jun 26, 2009 36.73 37.30 36.37 37.09 843,282 +0.26(+0.71%)
Jun 25, 2009 36.80 36.88 36.54 36.83 701,814 +0.54(+1.50%)
Jun 24, 2009 35.74 36.28 35.74 36.28 582,811 +0.77(+2.18%)
Jun 23, 2009 35.76 35.93 35.29 35.51 619,443 -0.25(-0.71%)
Jun 22, 2009 36.16 36.51 35.76 35.76 804,033 -0.76(-2.08%)
Jun 19, 2009 37.44 37.45 36.43 36.52 808,514 -0.71(-1.90%)
Jun 18, 2009 35.96 37.45 35.73 37.23 1,330,300 +1.04(+2.86%)
Jun 17, 2009 37.04 37.25 36.14 36.19 1,548,597 -1.07(-2.86%)
Jun 16, 2009 39.03 39.29 36.78 37.26 2,053,357 -0.69(-1.81%)
Jun 15, 2009 37.66 38.06 37.03 37.95 1,312,293 +0.11(+0.30%)
Jun 12, 2009 38.66 38.77 37.36 37.83 976,523 -0.87(-2.25%)
Jun 11, 2009 39.13 39.60 38.60 38.71 855,653 -0.48(-1.24%)
Jun 10, 2009 40.08 40.13 38.82 39.19 752,496 -0.54(-1.37%)
Jun 09, 2009 39.30 40.12 38.90 39.73 889,851 +0.63(+1.62%)
Jun 08, 2009 38.99 39.36 38.59 39.10 1,068,660 -0.69(-1.74%)
Jun 05, 2009 40.16 40.58 39.37 39.79 863,235 -0.07(-0.18%)
Jun 04, 2009 39.99 40.32 39.61 39.87 989,129 -0.05(-0.14%)
Jun 03, 2009 40.28 40.56 39.73 39.92 696,850 -0.77(-1.89%)
Jun 02, 2009 40.88 40.99 40.50 40.69 905,504 -0.30(-0.73%)
Jun 01, 2009 39.52 41.40 39.52 40.99 946,967 +1.56(+3.97%)
May 29, 2009 40.20 40.36 39.06 39.42 1,244,290 -0.75(-1.86%)
May 28, 2009 40.05 40.22 39.27 40.17 778,760 +0.30(+0.75%)
May 27, 2009 40.87 40.87 39.82 39.87 814,666 -1.15(-2.82%)
May 26, 2009 40.20 41.10 39.76 41.02 868,445 +0.74(+1.83%)
May 22, 2009 40.23 40.64 39.70 40.29 529,769 +0.19(+0.46%)
May 21, 2009 40.67 41.02 39.81 40.10 1,036,931 -0.91(-2.22%)
May 20, 2009 41.93 42.12 40.99 41.01 859,900 -0.75(-1.80%)
May 19, 2009 41.74 42.03 40.90 41.76 713,807 +0.11(+0.27%)
May 18, 2009 41.75 41.80 40.85 41.65 1,314,935 +0.12(+0.29%)
May 15, 2009 41.36 41.90 40.83 41.53 1,101,323 +0.13(+0.32%)
May 14, 2009 40.61 41.54 40.38 41.40 1,249,520 +0.75(+1.83%)
May 13, 2009 40.35 40.99 40.02 40.65 1,409,255 -0.13(-0.31%)
May 12, 2009 40.24 40.95 40.21 40.78 1,276,495 +0.88(+2.20%)
May 11, 2009 39.10 40.37 38.90 39.90 1,324,929 +0.06(+0.15%)
May 08, 2009 39.50 39.85 39.18 39.84 1,008,515 +0.51(+1.29%)
May 07, 2009 40.99 41.13 38.93 39.33 1,123,498 -1.45(-3.56%)
May 06, 2009 40.63 40.99 40.21 40.78 1,049,622 +0.35(+0.87%)
May 05, 2009 39.94 40.54 39.64 40.43 652,590 +0.51(+1.27%)
May 04, 2009 40.15 40.64 39.36 39.93 1,179,124 +0.10(+0.24%)
May 01, 2009 39.85 39.98 39.08 39.83 829,426 -0.10(-0.26%)
Apr 30, 2009 39.94 40.40 39.76 39.93 1,239,434 +0.09(+0.22%)
Apr 29, 2009 39.07 39.99 38.76 39.85 1,218,532 +0.93(+2.39%)
Apr 28, 2009 38.96 39.55 38.32 38.91 1,077,993 -0.27(-0.68%)
Apr 27, 2009 37.04 39.67 37.04 39.18 1,632,984 +1.64(+4.37%)
Apr 24, 2009 37.37 37.90 36.71 37.54 1,055,439 +0.42(+1.12%)
Apr 23, 2009 36.66 37.13 36.25 37.13 1,160,680 +0.42(+1.14%)
Apr 22, 2009 36.14 37.09 35.46 36.71 1,127,232 +0.57(+1.57%)
Apr 21, 2009 35.77 36.78 35.46 36.14 1,132,498 +0.27(+0.75%)
Apr 20, 2009 36.10 37.01 35.85 35.87 1,045,282 -0.76(-2.07%)
Apr 17, 2009 36.62 36.81 36.34 36.63 586,869 +0.01(+0.04%)
Apr 16, 2009 36.92 36.92 35.95 36.62 1,205,946 +0.08(+0.22%)
Apr 15, 2009 36.28 36.54 35.63 36.54 615,196 +0.42(+1.16%)
Apr 14, 2009 36.04 37.07 35.75 36.12 993,072 -0.28(-0.76%)
Apr 13, 2009 35.69 36.56 35.65 36.40 1,072,603 +0.46(+1.29%)
Apr 09, 2009 35.35 35.99 34.63 35.93 1,148,993 +1.21(+3.50%)
Apr 08, 2009 34.84 35.46 34.26 34.72 632,313 +0.23(+0.67%)
Apr 07, 2009 34.49 35.44 34.19 34.49 1,208,973 -0.46(-1.32%)
Apr 06, 2009 35.13 35.77 34.62 34.95 1,545,907 -1.27(-3.50%)
Apr 03, 2009 36.06 36.39 35.41 36.22 1,182,953 +0.26(+0.73%)
Apr 02, 2009 36.03 36.25 34.79 35.96 2,762,949 -0.35(-0.96%)
Apr 01, 2009 36.66 36.73 35.73 36.31 1,484,182 -0.95(-2.54%)
Mar 31, 2009 35.12 37.91 34.88 37.25 2,668,861 +2.28(+6.52%)
Mar 30, 2009 35.00 35.23 34.35 34.97 825,413 -1.03(-2.86%)
Mar 26, 2009 35.31 36.00 34.73 36.00 1,472,627 +0.97(+2.77%)
Mar 25, 2009 34.59 35.86 34.25 35.03 2,142,576 +0.51(+1.47%)
Mar 24, 2009 33.50 34.90 32.79 34.52 1,881,944 +0.86(+2.57%)
Mar 23, 2009 32.83 33.68 32.77 33.66 1,729,535 +1.62(+5.05%)
Mar 20, 2009 33.30 33.59 31.96 32.04 1,465,568 -1.30(-3.90%)
Mar 19, 2009 33.12 33.77 32.89 33.34 1,528,298 +0.43(+1.30%)
Mar 18, 2009 31.28 33.00 30.91 32.92 1,637,764 +1.62(+5.19%)
Mar 17, 2009 31.89 31.89 29.67 31.29 3,597,332 +2.25(+7.75%)
Mar 16, 2009 29.12 29.28 27.90 29.04 1,794,894 +0.01(+0.05%)
Mar 13, 2009 28.08 29.03 27.84 29.03 0 +0.86(+3.07%)
Mar 12, 2009 27.75 28.24 27.20 28.16 1,253,504 +0.52(+1.89%)
Mar 11, 2009 27.94 27.94 26.79 27.64 2,076,326 -0.16(-0.56%)
Mar 10, 2009 27.19 27.91 26.86 27.80 1,619,659 +1.15(+4.31%)
Mar 09, 2009 27.12 27.50 26.50 26.65 1,166,485 -0.83(-3.04%)
Mar 06, 2009 27.64 27.98 26.67 27.48 0 +0.13(+0.49%)
Mar 05, 2009 27.12 27.77 26.92 27.35 1,159,664 -0.28(-1.02%)
Mar 04, 2009 27.65 28.19 27.18 27.63 750,327 -0.26(-0.94%)
Mar 02, 2009 29.97 29.97 27.38 27.89 931,967 -0.83(-2.88%)
Feb 27, 2009 28.78 29.32 28.38 28.72 0 -0.30(-1.03%)
Feb 26, 2009 30.20 31.80 28.79 29.02 901,586 -0.78(-2.63%)
Feb 25, 2009 29.93 30.38 28.42 29.80 785,324 -0.39(-1.28%)
Feb 24, 2009 27.83 30.22 27.57 30.19 1,286,757 +2.70(+9.84%)
Feb 23, 2009 28.69 29.20 27.39 27.48 738,016 -1.21(-4.23%)
Feb 20, 2009 29.44 29.81 28.36 28.70 0 -1.31(-4.37%)
Feb 19, 2009 30.49 30.95 29.53 30.01 1,141,246 -0.39(-1.30%)
Feb 18, 2009 31.39 31.91 30.21 30.40 956,015 -0.94(-3.00%)
Feb 17, 2009 36.09 32.11 30.35 31.34 1,156,079 +0.22(+0.69%)
Feb 13, 2009 31.77 32.33 31.13 31.13 434,022 -0.71(-2.22%)
Feb 12, 2009 30.65 31.98 30.65 31.83 584,094 +0.53(+1.69%)
Feb 11, 2009 31.48 31.66 30.87 31.31 265,270 -0.05(-0.17%)
Feb 10, 2009 31.57 32.51 31.25 31.36 698,821 -0.51(-1.61%)
Feb 09, 2009 31.47 32.19 31.29 31.87 694,162 +0.41(+1.30%)
Feb 06, 2009 30.79 31.55 30.49 31.46 640,973 +0.78(+2.55%)
Feb 05, 2009 30.73 30.99 30.32 30.68 690,540 -0.01(-0.02%)
Feb 04, 2009 30.57 31.27 30.19 30.69 1,426,639 +0.66(+2.21%)
Feb 03, 2009 30.47 30.47 29.80 30.02 779,184 -0.36(-1.18%)
Feb 02, 2009 29.12 30.57 29.12 30.38 707,579 +0.72(+2.44%)
Jan 30, 2009 29.93 30.42 29.19 29.66 0 -0.32(-1.07%)
Jan 29, 2009 29.96 30.36 29.77 29.98 543,311 -0.61(-2.00%)
Jan 28, 2009 30.25 30.95 29.88 30.59 658,559 +0.86(+2.91%)
Jan 27, 2009 30.32 30.39 29.41 29.73 1,193,323 -0.49(-1.63%)
Jan 26, 2009 29.74 31.13 29.74 30.22 585,001 +0.21(+0.70%)
Jan 23, 2009 30.25 30.94 29.70 30.01 898,778 -0.63(-2.04%)
Jan 22, 2009 31.19 31.24 30.21 30.63 733,748 -1.06(-3.34%)
Jan 21, 2009 30.55 31.76 30.38 31.69 640,055 +1.68(+5.61%)
Jan 20, 2009 31.50 31.86 29.92 30.01 1,117,505 -1.91(-5.98%)
Jan 16, 2009 31.89 33.53 30.92 31.92 0 +0.55(+1.76%)
Jan 15, 2009 30.86 31.75 30.31 31.37 745,645 +0.42(+1.37%)
Jan 14, 2009 32.04 32.04 30.71 30.94 1,013,790 -1.26(-3.91%)
Jan 13, 2009 31.33 32.37 31.33 32.20 1,041,941 +0.13(+0.42%)
Jan 12, 2009 31.97 32.48 31.45 32.07 1,052,761 +0.01(+0.05%)
Jan 09, 2009 32.69 32.87 31.59 32.05 1,504,851 -0.92(-2.78%)
Jan 08, 2009 32.87 33.29 32.36 32.97 802,145 +0.13(+0.39%)
Jan 07, 2009 33.62 33.73 32.18 32.84 1,080,789 -1.36(-3.97%)
Jan 06, 2009 33.55 36.33 33.37 34.20 1,581,900 +0.60(+1.77%)
Jan 05, 2009 33.74 34.00 33.03 33.60 890,589 -0.38(-1.12%)
Jan 02, 2009 32.79 34.28 32.25 33.98 0 +1.01(+3.07%)
Jan 01, 2009 33.68 33.68 32.01 32.97 0 +0.00(+0.00%)
Dec 31, 2008 33.68 33.68 32.01 32.97 1,102,821 +0.55(+1.70%)
Dec 30, 2008 31.20 32.74 31.20 32.42 641,989 +1.38(+4.44%)
Dec 29, 2008 31.72 31.83 30.80 31.04 815,943 -0.66(-2.09%)
Dec 26, 2008 31.54 31.79 31.10 31.70 0 +0.31(+1.00%)
Dec 24, 2008 31.78 32.03 31.25 31.39 463,562 -0.61(-1.91%)
Dec 23, 2008 33.67 33.79 31.90 32.00 959,072 -0.77(-2.34%)
Dec 22, 2008 32.99 33.02 32.10 32.77 1,298,274 -0.21(-0.63%)
Dec 19, 2008 31.37 34.14 31.23 32.97 1,946,770 +1.50(+4.76%)
Dec 18, 2008 31.50 32.03 30.93 31.48 1,451,008 +0.42(+1.34%)
Dec 17, 2008 29.76 32.11 28.92 31.06 1,869,062 +1.29(+4.33%)
Dec 16, 2008 30.22 30.50 28.50 29.77 3,179,825 +3.17(+11.90%)
Dec 15, 2008 27.33 27.50 25.51 26.60 1,618,731 -0.80(-2.94%)
Dec 12, 2008 26.83 27.49 25.95 27.41 0 +0.12(+0.44%)
Dec 11, 2008 28.32 29.06 26.91 27.29 1,190,868 -1.30(-4.54%)
Dec 10, 2008 28.79 29.74 28.44 28.59 1,218,933 -0.04(-0.13%)
Dec 09, 2008 28.55 29.64 28.13 28.62 1,117,776 -0.29(-1.01%)
Dec 08, 2008 27.49 29.19 27.43 28.91 1,548,549 +2.09(+7.78%)
Dec 05, 2008 26.83 27.01 24.97 26.83 0 -0.19(-0.72%)
Dec 04, 2008 28.99 29.25 26.49 27.02 1,196,347 -2.16(-7.41%)
Dec 03, 2008 27.79 29.33 27.46 29.18 1,123,537 +1.09(+3.87%)
Dec 02, 2008 27.33 28.25 26.70 28.09 912,645 +1.53(+5.75%)
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.