Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 48.50 48.50 47.75 48.25 1,083,948 +0.23(+0.48%)
May 28, 2010 48.94 49.00 48.00 48.02 2,219,044 -0.67(-1.38%)
May 27, 2010 49.40 49.84 48.18 48.69 4,425,920 -0.63(-1.28%)
May 26, 2010 50.19 50.30 49.18 49.32 3,480,436 -0.11(-0.22%)
May 25, 2010 48.75 49.48 48.18 49.43 2,476,740 -0.07(-0.14%)
May 21, 2010 48.50 49.55 47.71 49.50 2,611,172 +0.50(+1.02%)
May 20, 2010 49.59 49.64 48.84 49.00 3,709,723 -1.27(-2.53%)
May 19, 2010 50.50 51.19 49.83 50.27 3,600,268 -0.44(-0.87%)
May 18, 2010 51.50 51.80 50.63 50.71 2,517,362 -0.23(-0.45%)
May 17, 2010 52.10 52.30 50.62 50.94 2,755,989 -1.39(-2.66%)
May 14, 2010 52.22 52.70 51.62 52.33 2,697,841 -0.23(-0.44%)
May 13, 2010 52.25 52.85 52.20 52.56 2,177,242 -0.04(-0.08%)
May 12, 2010 52.19 52.60 51.80 52.60 1,862,471 +0.90(+1.74%)
May 11, 2010 51.16 52.30 51.62 51.70 2,367,748 +0.20(+0.39%)
May 10, 2010 51.65 51.50 50.95 51.50 2,165,083 +1.16(+2.30%)
May 07, 2010 50.25 51.05 49.95 50.34 4,049,464 -0.17(-0.34%)
May 06, 2010 51.25 51.49 48.50 50.51 4,729,101 -1.09(-2.11%)
May 05, 2010 51.73 52.15 51.11 51.60 2,901,438 -0.64(-1.23%)
May 04, 2010 52.43 52.60 51.85 52.24 2,247,798 -0.45(-0.85%)
May 03, 2010 52.00 52.89 51.93 52.69 2,432,460 +0.91(+1.76%)
Apr 30, 2010 51.77 52.34 51.68 51.78 3,753,756 +0.19(+0.37%)
Apr 29, 2010 50.95 51.94 50.75 51.59 2,706,680 +0.84(+1.66%)
Apr 28, 2010 51.70 51.70 50.75 50.75 2,611,590 -0.65(-1.26%)
Apr 27, 2010 52.00 52.29 51.30 51.40 2,824,912 -0.71(-1.36%)
Apr 26, 2010 52.15 52.34 51.90 52.11 1,621,884 +0.07(+0.13%)
Apr 23, 2010 52.02 52.45 51.73 52.04 2,386,244 +0.00(+0.00%)
Apr 22, 2010 51.80 52.04 51.38 52.04 2,606,146 -0.14(-0.27%)
Apr 21, 2010 52.09 52.45 51.55 52.18 3,285,395 +0.26(+0.50%)
Apr 20, 2010 52.15 52.39 51.92 51.92 2,151,258 -0.08(-0.15%)
Apr 19, 2010 51.50 52.20 51.21 52.00 4,336,413 +0.19(+0.37%)
Apr 16, 2010 52.11 52.44 51.74 51.81 2,750,557 -0.31(-0.59%)
Apr 15, 2010 51.35 52.12 51.16 52.12 2,635,589 +0.61(+1.18%)
Apr 14, 2010 50.70 51.58 50.39 51.51 3,107,801 +1.01(+2.00%)
Apr 13, 2010 50.42 50.74 50.17 50.50 1,014,452 -0.19(-0.37%)
Apr 12, 2010 50.40 51.01 50.40 50.69 1,409,023 +0.27(+0.54%)
Apr 09, 2010 50.20 50.89 50.18 50.42 1,854,912 +0.16(+0.32%)
Apr 08, 2010 49.85 50.47 49.34 50.26 1,579,560 +0.26(+0.52%)
Apr 07, 2010 50.21 50.56 49.96 50.00 2,446,407 -0.45(-0.89%)
Apr 06, 2010 50.20 50.74 50.01 50.45 2,109,005 +0.06(+0.12%)
Apr 05, 2010 50.85 50.92 50.21 50.39 1,427,570 -0.46(-0.90%)
Apr 01, 2010 50.85 50.85 50.85 0 -0.03(-0.06%)
Mar 31, 2010 51.25 51.25 50.47 50.88 2,598,942 -0.39(-0.76%)
Mar 30, 2010 51.22 51.53 51.16 51.27 1,485,128 +0.18(+0.35%)
Mar 29, 2010 51.31 51.31 50.64 51.09 3,082,542 +0.04(+0.08%)
Mar 26, 2010 51.80 52.00 50.85 51.05 2,661,922 -0.77(-1.49%)
Mar 25, 2010 51.46 52.02 51.34 51.82 2,275,341 +0.50(+0.97%)
Mar 24, 2010 51.33 51.60 51.10 51.32 1,800,224 +0.03(+0.06%)
Mar 23, 2010 50.68 51.54 50.68 51.29 2,139,165 +0.59(+1.16%)
Mar 22, 2010 50.09 50.81 49.96 50.70 1,880,669 +0.41(+0.82%)
Mar 19, 2010 50.17 50.48 50.08 50.29 6,398,276 -0.01(-0.02%)
Mar 18, 2010 50.10 50.30 49.96 50.30 1,364,631 +0.11(+0.22%)
Mar 17, 2010 50.25 50.25 50.01 50.19 1,534,570 -0.01(-0.02%)
Mar 16, 2010 50.00 50.24 49.93 50.20 1,939,819 +0.21(+0.42%)
Mar 15, 2010 49.42 49.99 49.57 49.99 1,431,901 +0.50(+1.01%)
Mar 12, 2010 49.30 49.52 49.04 49.49 1,894,634 +0.34(+0.69%)
Mar 11, 2010 49.00 49.15 48.63 49.15 1,951,049 +0.03(+0.06%)
Mar 10, 2010 49.36 49.63 49.06 49.12 2,195,807 -0.30(-0.61%)
Mar 09, 2010 50.20 50.37 49.23 49.42 3,196,952 -0.68(-1.36%)
Mar 08, 2010 49.98 50.36 49.77 50.10 2,245,078 +0.25(+0.50%)
Mar 05, 2010 49.30 49.90 49.30 49.85 2,417,779 +0.73(+1.49%)
Mar 04, 2010 48.91 49.17 48.75 49.12 1,641,266 +0.31(+0.64%)
Mar 03, 2010 48.97 49.10 48.35 48.81 1,812,818 -0.05(-0.10%)
Mar 02, 2010 48.35 49.00 48.33 48.86 2,051,173 +0.60(+1.24%)
Mar 01, 2010 47.86 48.29 47.83 48.26 1,298,859 +0.46(+0.96%)
Feb 26, 2010 48.00 48.00 47.64 47.80 2,491,505 -0.18(-0.38%)
Feb 25, 2010 47.07 48.16 46.76 47.98 1,774,579 +0.76(+1.61%)
Feb 24, 2010 47.25 47.48 47.02 47.22 971,484 +0.07(+0.15%)
Feb 23, 2010 47.40 47.40 46.51 47.15 2,584,382 -0.34(-0.72%)
Feb 22, 2010 47.93 48.05 47.45 47.49 1,462,032 -0.31(-0.65%)
Feb 19, 2010 47.85 48.10 47.76 47.80 2,004,613 -0.18(-0.38%)
Feb 18, 2010 48.14 48.32 47.85 47.98 1,275,811 -0.03(-0.06%)
Feb 17, 2010 47.70 48.33 47.66 48.01 2,146,014 +0.43(+0.90%)
Feb 16, 2010 47.20 47.79 47.12 47.58 1,268,700 +0.43(+0.91%)
Feb 12, 2010 47.15 47.15 47.15 0 +0.05(+0.11%)
Feb 11, 2010 46.50 47.10 46.25 47.10 1,628,271 +0.61(+1.31%)
Feb 10, 2010 45.70 46.49 45.65 46.49 1,597,849 +0.74(+1.62%)
Feb 09, 2010 45.50 46.05 45.40 45.75 2,132,122 +0.33(+0.73%)
Feb 08, 2010 45.44 45.93 45.09 45.42 1,521,102 -0.15(-0.33%)
Feb 05, 2010 44.68 45.57 44.39 45.57 2,215,083 +0.73(+1.63%)
Feb 04, 2010 45.40 45.52 44.77 44.84 1,933,004 -0.84(-1.84%)
Feb 03, 2010 45.75 45.83 45.22 45.68 1,392,909 -0.16(-0.35%)
Feb 02, 2010 45.22 45.93 45.16 45.84 1,527,703 +0.65(+1.44%)
Feb 01, 2010 45.00 45.34 44.83 45.19 1,313,834 +0.36(+0.80%)
Jan 29, 2010 45.48 45.73 44.83 44.83 2,218,989 -0.86(-1.88%)
Jan 28, 2010 46.05 46.05 45.00 45.69 1,554,372 -0.10(-0.22%)
Jan 27, 2010 45.10 45.92 44.87 45.79 1,840,767 +0.64(+1.42%)
Jan 26, 2010 44.80 45.75 44.65 45.15 2,850,381 +0.07(+0.16%)
Jan 25, 2010 44.85 45.35 44.50 45.08 2,286,073 +0.48(+1.08%)
Jan 22, 2010 44.83 44.94 44.12 44.60 2,851,452 -0.10(-0.22%)
Jan 21, 2010 45.68 45.78 44.52 44.70 3,119,735 -1.25(-2.72%)
Jan 20, 2010 46.14 46.17 45.35 45.95 2,833,076 -0.34(-0.73%)
Jan 19, 2010 46.49 46.95 46.28 46.29 2,185,229 -0.20(-0.43%)
Jan 18, 2010 46.24 46.49 45.91 46.49 586,738 +0.42(+0.91%)
Jan 15, 2010 46.45 46.64 46.07 46.07 1,636,428 -0.41(-0.88%)
Jan 14, 2010 46.67 46.78 46.05 46.48 1,313,965 -0.10(-0.21%)
Jan 13, 2010 46.59 46.73 46.28 46.58 1,318,946 +0.12(+0.26%)
Jan 12, 2010 46.75 46.88 46.10 46.46 2,015,116 -0.54(-1.15%)
Jan 11, 2010 47.65 47.69 46.78 47.00 1,451,129 -0.46(-0.97%)
Jan 08, 2010 47.00 47.46 46.90 47.46 1,434,381 +0.55(+1.17%)
Jan 07, 2010 47.55 47.61 46.81 46.91 2,788,597 -0.61(-1.28%)
Jan 06, 2010 48.30 48.38 47.42 47.52 2,186,971 -0.70(-1.45%)
Jan 05, 2010 49.00 49.10 48.10 48.22 2,098,815 -0.71(-1.45%)
Jan 04, 2010 49.46 49.53 48.09 48.93 2,057,460 -0.29(-0.59%)
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%)
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.