Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.22 49.22 49.22 0 -0.50(-1.01%)
Dec 30, 2009 49.20 49.73 49.20 49.72 1,188,215 +0.28(+0.57%)
Dec 29, 2009 48.95 49.48 48.90 49.44 1,321,407 +0.49(+1.00%)
Dec 24, 2009 48.21 48.95 48.21 48.95 720,235 +0.69(+1.43%)
Dec 23, 2009 48.74 48.99 48.19 48.26 1,910,535 -0.54(-1.11%)
Dec 22, 2009 48.25 48.81 48.05 48.80 1,328,921 +0.63(+1.31%)
Dec 21, 2009 48.54 48.97 47.98 48.17 2,181,193 +0.03(+0.06%)
Dec 18, 2009 48.33 48.84 48.02 48.14 5,642,425 -0.23(-0.48%)
Dec 17, 2009 48.30 48.65 48.16 48.37 2,076,869 -0.13(-0.27%)
Dec 16, 2009 48.60 48.99 48.34 48.50 2,425,965 +0.10(+0.21%)
Dec 15, 2009 48.12 48.58 47.93 48.40 2,200,899 +0.27(+0.56%)
Dec 14, 2009 47.52 48.50 47.97 48.13 7,997,274 +0.62(+1.30%)
Dec 11, 2009 47.67 47.91 47.02 47.51 2,300,839 -0.03(-0.06%)
Dec 10, 2009 47.60 47.77 46.92 47.54 1,925,091 +0.09(+0.19%)
Dec 09, 2009 47.85 47.85 46.55 47.45 3,122,718 -0.16(-0.34%)
Dec 08, 2009 47.69 48.00 47.05 47.61 3,613,051 -1.00(-2.06%)
Dec 07, 2009 48.68 49.17 48.06 48.61 1,871,229 +0.04(+0.08%)
Dec 04, 2009 49.30 49.53 48.20 48.57 2,636,114 -0.04(-0.08%)
Dec 03, 2009 49.60 49.81 48.47 48.61 1,572,221 -0.75(-1.52%)
Dec 02, 2009 49.70 49.93 49.16 49.36 1,715,063 -0.29(-0.58%)
Dec 01, 2009 48.95 49.78 48.72 49.65 2,554,956 +1.15(+2.37%)
Nov 30, 2009 48.35 48.98 48.24 48.50 2,148,623 +0.32(+0.66%)
Nov 27, 2009 47.12 48.50 47.12 48.18 1,184,764 +0.27(+0.56%)
Nov 26, 2009 48.90 48.90 47.89 47.91 1,411,847 -1.15(-2.34%)
Nov 25, 2009 49.55 49.90 48.96 49.06 1,727,065 -0.18(-0.37%)
Nov 24, 2009 49.23 49.75 48.70 49.24 2,287,105 +0.12(+0.24%)
Nov 23, 2009 48.87 49.16 48.83 49.12 1,789,666 +0.39(+0.80%)
Nov 20, 2009 48.66 48.95 48.38 48.73 1,597,089 -0.16(-0.33%)
Nov 19, 2009 49.00 49.22 48.37 48.89 3,089,765 -0.30(-0.61%)
Nov 18, 2009 49.09 49.25 48.97 49.19 1,572,695 +0.19(+0.39%)
Nov 17, 2009 48.75 49.14 48.71 49.00 2,192,953 +0.18(+0.37%)
Nov 16, 2009 48.64 48.94 48.45 48.82 2,327,836 +0.35(+0.72%)
Nov 13, 2009 48.09 48.54 48.06 48.47 1,398,615 +0.23(+0.48%)
Nov 12, 2009 47.73 48.43 47.73 48.24 2,120,355 +0.42(+0.88%)
Nov 11, 2009 47.70 48.04 47.52 47.82 1,895,857 +0.52(+1.10%)
Nov 10, 2009 47.30 47.49 47.13 47.30 1,834,323 -0.19(-0.40%)
Nov 09, 2009 47.14 47.70 47.13 47.49 1,991,605 +0.72(+1.54%)
Nov 06, 2009 46.68 47.14 46.33 46.77 2,336,518 -0.38(-0.81%)
Nov 05, 2009 46.25 47.15 46.24 47.15 1,462,238 +0.63(+1.35%)
Nov 04, 2009 46.32 46.75 46.25 46.52 1,835,520 +0.27(+0.58%)
Nov 03, 2009 45.61 46.38 45.57 46.25 2,031,477 +0.03(+0.06%)
Nov 02, 2009 45.00 46.22 44.84 46.22 3,358,087 +0.97(+2.14%)
Oct 30, 2009 45.00 45.40 44.19 45.25 4,678,772 +0.08(+0.18%)
Oct 29, 2009 45.39 45.67 44.54 45.17 2,907,855 +0.13(+0.29%)
Oct 28, 2009 44.26 45.37 43.49 45.04 3,977,528 +0.59(+1.33%)
Oct 27, 2009 45.80 45.80 44.45 44.45 3,184,270 -1.41(-3.07%)
Oct 26, 2009 46.35 46.63 45.75 45.86 1,531,374 -0.48(-1.04%)
Oct 23, 2009 46.73 46.60 46.20 46.34 1,752,408 -0.53(-1.13%)
Oct 22, 2009 46.05 46.87 45.81 46.87 2,391,142 +0.73(+1.58%)
Oct 21, 2009 46.50 46.90 46.03 46.14 1,963,762 -0.55(-1.18%)
Oct 20, 2009 46.88 46.70 46.53 46.69 832,097 -0.08(-0.17%)
Oct 19, 2009 46.85 46.94 46.43 46.77 1,046,983 +0.13(+0.28%)
Oct 16, 2009 46.74 46.85 46.52 46.64 1,047,764 -0.33(-0.70%)
Oct 15, 2009 46.69 47.49 46.60 46.97 1,971,458 -0.10(-0.21%)
Oct 14, 2009 47.30 47.39 46.77 47.07 1,451,785 +0.58(+1.25%)
Oct 13, 2009 47.00 47.39 46.34 46.49 1,948,741 -0.77(-1.63%)
Oct 09, 2009 47.25 47.66 46.87 47.26 1,478,850 -0.07(-0.15%)
Oct 08, 2009 48.00 48.12 47.11 47.33 1,684,760 -0.34(-0.71%)
Oct 07, 2009 47.25 47.75 46.85 47.67 1,432,899 +0.42(+0.89%)
Oct 06, 2009 47.25 48.00 46.76 47.25 2,678,912 +0.17(+0.36%)
Oct 05, 2009 46.40 47.49 46.20 47.08 2,260,502 +0.98(+2.13%)
Oct 02, 2009 46.76 47.07 46.05 46.10 3,488,771 -1.93(-4.02%)
Oct 01, 2009 48.89 49.14 47.95 48.03 3,488,961 -0.84(-1.72%)
Sep 30, 2009 49.12 49.19 48.30 48.87 2,767,910 -0.07(-0.14%)
Sep 29, 2009 48.55 49.00 48.35 48.94 2,699,869 +0.49(+1.01%)
Sep 28, 2009 47.96 48.58 47.86 48.45 2,081,482 +0.76(+1.59%)
Sep 25, 2009 47.24 47.75 47.01 47.69 2,006,331 +0.61(+1.30%)
Sep 24, 2009 48.25 48.51 47.06 47.08 2,990,892 -1.10(-2.28%)
Sep 23, 2009 48.09 48.63 47.90 48.18 1,828,234 +0.08(+0.17%)
Sep 22, 2009 48.25 48.25 47.81 48.10 1,984,526 +0.27(+0.56%)
Sep 21, 2009 47.60 48.19 47.56 47.83 1,385,953 -0.02(-0.04%)
Sep 18, 2009 48.31 48.92 47.85 47.85 4,531,795 -0.47(-0.97%)
Sep 17, 2009 48.39 48.97 48.07 48.32 1,949,005 -0.28(-0.58%)
Sep 16, 2009 48.50 48.81 48.06 48.60 3,575,138 +0.10(+0.21%)
Sep 15, 2009 46.92 48.58 46.83 48.50 5,135,375 +1.80(+3.85%)
Sep 14, 2009 45.30 46.70 45.30 46.70 2,831,415 +1.07(+2.34%)
Sep 11, 2009 44.80 45.64 44.68 45.63 3,126,628 +0.67(+1.49%)
Sep 10, 2009 44.03 45.00 44.00 44.96 3,506,356 +1.09(+2.48%)
Sep 09, 2009 44.61 44.83 43.76 43.87 3,600,253 -0.96(-2.14%)
Sep 08, 2009 45.22 45.22 44.51 44.83 3,043,600 +0.01(+0.02%)
Sep 04, 2009 44.15 44.88 44.06 44.82 1,961,635 +0.63(+1.43%)
Sep 03, 2009 43.30 44.19 42.98 44.19 4,629,058 +1.22(+2.84%)
Sep 02, 2009 43.50 43.89 42.96 42.97 3,443,031 -0.95(-2.16%)
Sep 01, 2009 45.10 45.80 43.87 43.92 4,944,269 -1.94(-4.23%)
Aug 31, 2009 45.85 46.24 45.51 45.86 3,450,531 -0.54(-1.16%)
Aug 28, 2009 47.90 47.90 46.16 46.40 6,288,375 -1.71(-3.55%)
Aug 27, 2009 47.50 48.11 47.17 48.11 4,085,306 +1.44(+3.09%)
Aug 26, 2009 46.03 46.89 45.51 46.67 2,318,129 +0.20(+0.43%)
Aug 25, 2009 45.34 46.50 45.31 46.47 3,334,224 +1.72(+3.84%)
Aug 24, 2009 45.30 45.55 44.53 44.75 2,097,848 -0.45(-1.00%)
Aug 21, 2009 45.27 45.43 44.93 45.20 2,697,756 +0.31(+0.69%)
Aug 20, 2009 44.63 45.00 44.35 44.89 2,502,774 +0.52(+1.17%)
Aug 19, 2009 43.50 44.67 43.37 44.37 2,343,227 +0.36(+0.82%)
Aug 18, 2009 43.98 44.12 43.58 44.01 1,640,814 +0.34(+0.78%)
Aug 17, 2009 43.55 43.83 43.16 43.67 2,172,995 -1.15(-2.57%)
Aug 14, 2009 44.55 44.82 43.81 44.82 1,950,171 +0.39(+0.88%)
Aug 13, 2009 44.25 44.72 43.96 44.43 1,679,481 +0.63(+1.44%)
Aug 12, 2009 43.88 44.59 43.57 43.80 2,060,851 -0.25(-0.57%)
Aug 11, 2009 45.15 45.30 43.93 44.05 3,259,049 -1.42(-3.12%)
Aug 10, 2009 46.19 46.29 45.28 45.47 2,302,080 -0.83(-1.79%)
Aug 07, 2009 46.30 46.99 46.07 46.30 1,994,550 +0.60(+1.31%)
Aug 06, 2009 47.64 47.65 45.70 45.70 3,304,815 -1.94(-4.07%)
Aug 05, 2009 46.65 48.00 46.64 47.64 5,026,261 +0.74(+1.58%)
Aug 04, 2009 46.35 46.90 45.53 46.90 4,032,631 +0.98(+2.13%)
Jul 31, 2009 45.60 46.51 45.59 45.92 2,129,888 +0.12(+0.26%)
Jul 30, 2009 45.90 45.93 45.23 45.80 2,220,970 +0.79(+1.76%)
Jul 29, 2009 44.91 45.62 44.73 45.01 3,071,096 -0.19(-0.42%)
Jul 28, 2009 45.60 46.30 45.00 45.20 2,821,489 -0.90(-1.95%)
Jul 27, 2009 45.00 46.39 45.33 46.10 3,834,547 +0.77(+1.70%)
Jul 24, 2009 43.88 45.45 43.37 45.33 4,645,176 +1.51(+3.45%)
Jul 23, 2009 42.97 43.94 42.85 43.82 3,306,421 +0.87(+2.03%)
Jul 22, 2009 42.70 43.50 42.68 42.95 2,557,791 -0.05(-0.12%)
Jul 21, 2009 43.45 43.45 42.72 43.00 2,314,364 -0.15(-0.35%)
Jul 20, 2009 43.22 43.52 42.82 43.15 1,512,807 +0.15(+0.35%)
Jul 17, 2009 43.11 43.15 42.65 43.00 1,385,763 -0.05(-0.12%)
Jul 16, 2009 43.07 43.40 42.90 43.05 1,474,447 -0.26(-0.60%)
Jul 15, 2009 42.60 43.52 42.55 43.31 2,494,646 +1.17(+2.78%)
Jul 14, 2009 41.90 42.29 41.45 42.14 2,468,651 +0.65(+1.57%)
Jul 13, 2009 40.73 41.49 40.67 41.49 2,460,604 +1.02(+2.52%)
Jul 10, 2009 40.00 40.61 39.65 40.47 2,109,812 +0.25(+0.62%)
Jul 09, 2009 40.40 40.50 39.60 40.22 2,316,240 -0.01(-0.02%)
Jul 08, 2009 40.90 41.56 39.62 40.23 3,622,502 -1.16(-2.80%)
Jul 07, 2009 42.66 42.98 41.32 41.39 2,705,877 -1.31(-3.07%)
Jul 06, 2009 42.90 43.29 42.31 42.70 2,015,697 -0.70(-1.61%)
Jul 03, 2009 42.80 43.48 42.70 43.40 1,300,991 +0.17(+0.39%)
Jul 02, 2009 43.42 43.87 42.92 43.23 5,096,770 -0.19(-0.44%)
Jun 30, 2009 44.25 44.50 43.10 43.42 3,583,443 -0.82(-1.85%)
Jun 29, 2009 43.38 44.30 43.20 44.24 2,448,007 +1.24(+2.88%)
Jun 26, 2009 41.55 43.28 41.40 43.00 3,977,580 +1.19(+2.85%)
Jun 25, 2009 40.59 41.81 41.11 41.81 3,055,079 +1.08(+2.65%)
Jun 24, 2009 40.80 41.27 40.47 40.73 3,257,899 +0.26(+0.64%)
Jun 23, 2009 40.80 41.07 40.21 40.47 3,384,564 -0.33(-0.81%)
Jun 22, 2009 40.65 41.30 40.55 40.80 3,823,264 -0.50(-1.21%)
Jun 19, 2009 40.55 41.30 40.30 41.30 4,931,929 +1.00(+2.48%)
Jun 18, 2009 39.28 40.30 39.01 40.30 4,084,997 +1.03(+2.62%)
Jun 17, 2009 39.45 40.06 39.26 39.27 3,075,570 -0.40(-1.01%)
Jun 16, 2009 40.30 40.40 39.45 39.67 1,916,929 -0.36(-0.90%)
Jun 15, 2009 40.45 40.45 39.65 40.03 1,782,065 -0.61(-1.50%)
Jun 12, 2009 40.50 40.91 40.19 40.64 2,029,401 +0.10(+0.25%)
Jun 11, 2009 40.07 40.64 40.02 40.54 2,036,802 +0.14(+0.35%)
Jun 10, 2009 40.62 40.62 39.78 40.40 2,854,400 +0.14(+0.35%)
Jun 09, 2009 40.63 40.69 39.98 40.26 2,205,495 -0.21(-0.52%)
Jun 08, 2009 39.60 40.47 39.82 40.47 2,128,897 +0.32(+0.80%)
Jun 05, 2009 40.00 40.19 39.60 40.15 2,931,100 +0.39(+0.98%)
Jun 04, 2009 38.80 39.88 38.80 39.76 3,540,225 +1.06(+2.74%)
Jun 03, 2009 39.34 39.48 38.70 38.70 2,509,910 -1.15(-2.89%)
Jun 02, 2009 39.24 39.85 39.03 39.85 2,777,778 +0.62(+1.58%)
Jun 01, 2009 38.97 39.57 38.61 39.23 3,786,063 +1.05(+2.75%)
May 29, 2009 38.20 38.40 36.95 38.18 4,125,339 +0.28(+0.74%)
May 28, 2009 38.50 38.91 37.76 37.90 4,871,125 +0.15(+0.40%)
May 27, 2009 38.95 38.95 37.66 37.75 3,279,816 -1.06(-2.73%)
May 26, 2009 36.74 38.88 36.51 38.81 7,046,178 +2.02(+5.49%)
May 25, 2009 36.14 36.79 36.10 36.79 1,182,563 +0.82(+2.28%)
May 22, 2009 35.80 36.15 35.17 35.97 1,986,955 +0.44(+1.24%)
May 21, 2009 36.20 36.38 35.48 35.53 2,864,169 -1.28(-3.48%)
May 20, 2009 36.40 37.18 36.36 36.81 3,470,933 +0.55(+1.52%)
May 19, 2009 36.44 36.52 35.93 36.26 2,482,982 +0.92(+2.60%)
May 17, 2009 35.50 35.89 35.34 35.34 408,261 +0.26(+0.74%)
May 15, 2009 35.50 35.89 34.75 35.08 1,602,440 -0.32(-0.90%)
May 14, 2009 34.75 35.97 34.61 35.40 2,976,140 +0.54(+1.55%)
May 13, 2009 35.90 36.10 34.58 34.86 3,383,406 -1.71(-4.68%)
May 12, 2009 37.20 37.29 35.88 36.57 2,731,985 -0.53(-1.43%)
May 11, 2009 37.00 37.44 36.79 37.10 1,977,706 -0.56(-1.49%)
May 08, 2009 36.87 37.74 36.35 37.66 3,033,259 +1.54(+4.26%)
May 07, 2009 39.00 39.00 36.12 36.12 3,877,660 -1.29(-3.45%)
May 06, 2009 36.52 37.75 36.40 37.41 4,634,172 +1.11(+3.06%)
May 05, 2009 35.35 36.69 35.07 36.30 4,257,937 +0.83(+2.34%)
May 04, 2009 34.40 35.47 34.73 35.47 3,021,790 +1.58(+4.66%)
May 01, 2009 34.01 34.22 33.75 33.89 2,394,215 -0.05(-0.15%)
Apr 30, 2009 35.42 35.85 33.93 33.94 4,562,628 -1.03(-2.95%)
Apr 29, 2009 34.56 35.16 34.38 34.97 2,200,724 +0.69(+2.01%)
Apr 28, 2009 33.52 34.52 33.52 34.28 2,040,262 +0.19(+0.56%)
Apr 27, 2009 34.20 35.02 34.01 34.09 3,884,029 -1.08(-3.07%)
Apr 24, 2009 34.74 35.30 34.51 35.17 7,346,486 +0.60(+1.74%)
Apr 23, 2009 34.00 34.57 33.72 34.57 2,985,149 +0.83(+2.46%)
Apr 22, 2009 33.98 35.22 33.61 33.74 4,588,706 -0.59(-1.72%)
Apr 21, 2009 32.00 34.33 31.80 34.33 7,012,916 +1.81(+5.57%)
Apr 20, 2009 33.49 33.49 32.51 32.52 3,672,752 -1.25(-3.70%)
Apr 17, 2009 33.48 34.72 33.33 33.77 6,754,510 +0.43(+1.29%)
Apr 16, 2009 33.32 33.35 32.52 33.34 4,867,309 +0.43(+1.31%)
Apr 15, 2009 32.61 33.00 32.22 32.91 3,193,004 -0.05(-0.15%)
Apr 14, 2009 32.98 33.50 32.50 32.96 6,284,368 +0.15(+0.46%)
Apr 13, 2009 32.17 32.87 32.01 32.81 3,711,019 +0.35(+1.08%)
Apr 09, 2009 31.96 32.46 30.58 32.46 2,837,865 +1.25(+4.01%)
Apr 08, 2009 30.60 32.56 30.58 31.21 2,665,917 +0.45(+1.46%)
Apr 07, 2009 31.35 32.13 30.76 30.76 3,289,901 -0.94(-2.97%)
Apr 06, 2009 31.89 32.13 31.70 31.70 4,267,441 -0.43(-1.34%)
Apr 03, 2009 33.00 32.56 30.58 32.13 7,408,044 -0.43(-1.32%)
Apr 02, 2009 33.00 32.56 32.13 32.56 7,527,394 +0.43(+1.34%)
Apr 01, 2009 30.49 32.13 31.07 32.13 4,250,571 +1.06(+3.41%)
Mar 31, 2009 30.85 31.07 30.58 31.07 5,026,761 +0.49(+1.60%)
Mar 30, 2009 31.00 32.43 30.58 30.58 4,012,806 -1.14(-3.59%)
Mar 26, 2009 32.25 31.72 31.68 31.72 5,292,810 +0.04(+0.13%)
Mar 25, 2009 32.65 32.43 31.68 31.68 4,335,945 -0.75(-2.31%)
Mar 24, 2009 32.69 33.06 32.43 32.43 4,006,903 -0.63(-1.91%)
Mar 23, 2009 31.98 33.06 32.32 33.06 4,767,398 +2.41(+7.86%)
Mar 20, 2009 31.45 31.21 30.65 30.65 4,332,069 -0.56(-1.79%)
Mar 19, 2009 32.52 32.53 31.15 31.21 3,951,779 -1.06(-3.28%)
Mar 18, 2009 31.39 32.27 31.70 32.27 4,512,955 +0.57(+1.80%)
Mar 17, 2009 31.25 31.70 30.75 31.70 3,670,469 +0.95(+3.09%)
Mar 16, 2009 30.55 31.69 30.25 30.75 4,868,757 +0.50(+1.65%)
Mar 13, 2009 30.25 30.40 29.20 30.25 3,137,787 +0.20(+0.67%)
Mar 12, 2009 28.75 30.27 28.29 30.05 5,453,020 +1.05(+3.62%)
Mar 11, 2009 28.82 29.80 28.14 29.00 4,787,355 +0.30(+1.05%)
Mar 10, 2009 26.38 28.70 25.91 28.70 5,780,832 +3.15(+12.33%)
Mar 09, 2009 25.74 26.42 25.28 25.55 2,615,027 -0.49(-1.88%)
Mar 06, 2009 26.33 26.75 25.52 26.04 3,392,577 -0.17(-0.65%)
Mar 05, 2009 27.03 27.26 26.00 26.21 3,117,035 -1.38(-5.00%)
Mar 04, 2009 27.87 27.95 26.66 27.59 4,281,046 +0.56(+2.07%)
Mar 02, 2009 28.00 28.08 26.11 27.03 5,533,789 -1.68(-5.85%)
Feb 27, 2009 27.88 28.93 27.50 28.71 4,474,143 -0.29(-1.00%)
Feb 26, 2009 28.15 29.50 28.15 29.00 5,759,507 +1.66(+6.07%)
Feb 25, 2009 26.44 27.89 24.79 27.34 4,744,337 +1.10(+4.19%)
Feb 24, 2009 24.25 26.24 23.99 26.24 6,786,994 +2.04(+8.43%)
Feb 23, 2009 25.44 25.78 24.06 24.20 4,423,585 -0.63(-2.54%)
Feb 20, 2009 25.30 25.80 24.45 24.83 4,956,961 -1.52(-5.77%)
Feb 19, 2009 26.61 26.86 25.76 26.35 3,239,745 +0.10(+0.38%)
Feb 18, 2009 27.49 27.49 25.91 26.25 4,555,524 -0.75(-2.78%)
Feb 17, 2009 28.72 28.72 26.88 27.00 4,875,417 -2.32(-7.91%)
Feb 13, 2009 30.08 30.24 29.20 29.32 2,291,896 -0.63(-2.10%)
Feb 12, 2009 29.40 30.02 28.95 29.95 3,474,069 +0.43(+1.46%)
Feb 11, 2009 30.20 30.58 29.52 29.52 3,200,664 -0.66(-2.19%)
Feb 10, 2009 31.07 31.50 30.00 30.18 3,183,269 -0.99(-3.18%)
Feb 09, 2009 30.99 31.55 30.56 31.17 3,108,211 +0.59(+1.93%)
Feb 06, 2009 30.49 31.20 30.00 30.58 2,800,346 +0.09(+0.30%)
Feb 05, 2009 29.72 30.50 29.03 30.49 3,089,654 +0.77(+2.59%)
Feb 04, 2009 30.49 30.77 29.50 29.72 2,809,683 -0.47(-1.56%)
Feb 03, 2009 29.75 30.35 29.39 30.19 1,898,871 +0.39(+1.31%)
Feb 02, 2009 29.25 29.90 28.76 29.80 2,127,140 +0.13(+0.44%)
Jan 30, 2009 30.35 30.35 28.76 29.67 3,853,165 -0.18(-0.60%)
Jan 29, 2009 30.90 31.15 29.64 29.85 2,352,379 -1.32(-4.23%)
Jan 28, 2009 30.90 32.03 30.80 31.17 4,718,737 +1.57(+5.30%)
Jan 27, 2009 28.35 29.60 28.25 29.60 3,914,928 +1.61(+5.75%)
Jan 26, 2009 28.30 28.80 27.50 27.99 2,704,953 -0.01(-0.04%)
Jan 23, 2009 27.70 28.34 27.35 28.00 3,563,883 -0.08(-0.28%)
Jan 22, 2009 29.20 29.30 28.00 28.08 4,534,796 -1.62(-5.45%)
Jan 21, 2009 29.10 29.74 27.86 29.70 6,247,050 +1.12(+3.92%)
Jan 20, 2009 29.95 30.00 28.39 28.58 5,108,948 -1.28(-4.29%)
Jan 19, 2009 30.34 30.65 29.85 29.86 2,597,934 -0.59(-1.94%)
Jan 16, 2009 32.10 32.10 29.64 30.45 5,082,098 -0.91(-2.90%)
Jan 15, 2009 30.98 31.36 29.60 31.36 3,940,881 +0.71(+2.32%)
Jan 14, 2009 31.26 31.29 30.16 30.65 3,196,312 -1.09(-3.43%)
Jan 13, 2009 31.45 31.96 31.20 31.74 2,545,129 +0.47(+1.50%)
Jan 12, 2009 32.75 33.00 31.04 31.27 3,144,624 -1.73(-5.24%)
Jan 09, 2009 33.75 33.80 32.75 33.00 2,613,427 -0.63(-1.87%)
Jan 08, 2009 33.24 33.75 33.01 33.63 3,450,497 -0.02(-0.06%)
Jan 07, 2009 33.57 33.99 32.73 33.65 3,628,032 +0.02(+0.06%)
Jan 06, 2009 33.65 34.00 33.25 33.63 3,978,266 +0.59(+1.79%)
Jan 05, 2009 33.27 33.52 32.16 33.04 3,600,009 -0.23(-0.69%)
Jan 02, 2009 32.99 33.36 32.09 33.27 2,060,195 -0.04(-0.12%)
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.