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

Core Mark Holding (NQ: CORE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 19.17 19.27 18.10 18.34 22,861 -0.57(-3.01%)
Jan 29, 2009 19.27 19.68 18.81 18.91 35,417 -0.53(-2.73%)
Jan 28, 2009 19.30 19.58 18.77 19.44 13,141 +0.57(+3.02%)
Jan 27, 2009 18.91 19.38 18.62 18.87 20,366 +0.08(+0.43%)
Jan 26, 2009 18.58 19.52 18.58 18.79 23,264 +0.09(+0.48%)
Jan 23, 2009 18.02 18.79 18.02 18.70 30,290 +0.25(+1.36%)
Jan 22, 2009 18.73 19.18 18.41 18.45 18,652 -0.74(-3.86%)
Jan 21, 2009 19.06 19.23 18.55 19.19 34,789 +0.23(+1.21%)
Jan 20, 2009 19.77 19.77 18.80 18.96 28,084 -1.05(-5.25%)
Jan 16, 2009 20.40 20.40 19.23 20.01 23,343 -0.24(-1.19%)
Jan 15, 2009 19.50 20.25 19.25 20.25 28,885 +0.75(+3.85%)
Jan 14, 2009 20.66 21.15 19.29 19.50 47,381 -1.55(-7.36%)
Jan 13, 2009 21.09 21.13 20.77 21.05 58,983 +0.82(+4.05%)
Jan 12, 2009 20.39 20.72 20.20 20.23 76,000 -0.16(-0.78%)
Jan 09, 2009 20.70 20.93 20.23 20.39 62,190 -0.30(-1.45%)
Jan 08, 2009 20.56 20.79 20.38 20.69 23,320 -0.01(-0.05%)
Jan 07, 2009 21.70 21.70 20.59 20.70 50,490 -1.20(-5.48%)
Jan 06, 2009 21.30 22.01 20.67 21.90 50,339 +0.56(+2.62%)
Jan 05, 2009 21.68 21.68 20.73 21.34 49,738 -0.27(-1.25%)
Jan 02, 2009 21.24 21.82 21.24 21.61 54,974 +0.09(+0.42%)
Dec 31, 2008 20.81 21.69 20.65 21.52 92,161 +0.63(+3.02%)
Dec 30, 2008 20.99 21.25 20.78 20.89 31,582 +0.20(+0.97%)
Dec 29, 2008 20.96 21.10 20.20 20.69 29,409 -0.27(-1.29%)
Dec 26, 2008 21.60 21.60 20.66 20.96 25,201 -0.04(-0.19%)
Dec 24, 2008 20.62 21.21 20.62 21.00 14,745 +0.42(+2.04%)
Dec 23, 2008 21.26 21.88 20.47 20.58 36,005 -0.51(-2.42%)
Dec 22, 2008 22.14 22.20 20.66 21.09 57,051 -0.75(-3.43%)
Dec 19, 2008 22.54 22.54 21.31 21.84 80,225 -0.14(-0.64%)
Dec 18, 2008 22.18 22.59 21.41 21.98 43,980 +0.14(+0.64%)
Dec 17, 2008 22.27 22.27 21.72 21.84 163,071 -0.24(-1.09%)
Dec 16, 2008 21.26 22.14 20.60 22.08 65,843 +1.18(+5.65%)
Dec 15, 2008 22.74 22.76 20.79 20.90 41,738 -1.28(-5.77%)
Dec 12, 2008 21.17 22.53 21.17 22.18 46,165 +0.43(+1.98%)
Dec 11, 2008 22.15 22.88 21.55 21.75 60,023 -0.77(-3.42%)
Dec 10, 2008 22.19 23.03 21.62 22.52 49,293 +0.65(+2.97%)
Dec 09, 2008 23.10 23.79 21.75 21.87 63,793 -1.43(-6.14%)
Dec 08, 2008 22.79 23.74 22.36 23.30 61,551 +1.11(+5.00%)
Dec 05, 2008 19.64 22.22 19.64 22.19 74,828 +2.21(+11.06%)
Dec 04, 2008 19.78 20.63 19.78 19.98 63,981 -0.04(-0.20%)
Dec 03, 2008 19.53 20.05 17.51 20.02 63,534 +2.01(+11.16%)
Dec 02, 2008 17.11 18.06 16.41 18.01 37,967 +1.25(+7.46%)
Dec 01, 2008 19.57 19.57 16.71 16.76 59,825 -3.36(-16.70%)
Nov 28, 2008 19.25 20.12 18.70 20.12 18,445 +0.55(+2.81%)
Nov 26, 2008 18.11 19.79 17.43 19.57 39,129 +0.96(+5.16%)
Nov 25, 2008 18.19 19.69 17.79 18.61 58,471 +0.61(+3.39%)
Nov 24, 2008 16.87 19.13 15.66 18.00 44,168 +1.23(+7.33%)
Nov 21, 2008 15.95 16.87 14.81 16.77 89,805 +1.10(+7.02%)
Nov 20, 2008 16.27 17.44 15.53 15.67 28,205 -0.65(-3.98%)
Nov 19, 2008 17.42 17.61 16.29 16.32 72,002 -1.06(-6.10%)
Nov 18, 2008 17.55 17.59 16.54 17.38 112,460 -0.16(-0.91%)
Nov 17, 2008 18.01 19.16 17.53 17.54 59,391 -0.67(-3.68%)
Nov 14, 2008 19.21 19.43 18.07 18.21 31,319 -1.33(-6.81%)
Nov 13, 2008 17.59 19.80 17.40 19.54 69,551 +2.07(+11.85%)
Nov 12, 2008 17.89 17.97 17.31 17.47 42,814 -0.68(-3.75%)
Nov 11, 2008 18.17 18.68 17.99 18.15 35,294 -0.14(-0.77%)
Nov 10, 2008 19.18 19.18 18.00 18.29 29,130 +0.04(+0.22%)
Nov 07, 2008 18.17 18.62 17.72 18.25 43,880 +0.37(+2.07%)
Nov 06, 2008 18.18 18.42 17.43 17.88 68,915 -0.19(-1.05%)
Nov 05, 2008 18.62 19.80 18.02 18.07 61,850 -0.74(-3.93%)
Nov 04, 2008 19.81 19.81 18.35 18.81 60,795 -0.40(-2.08%)
Nov 03, 2008 19.96 20.49 18.93 19.21 41,138 -0.56(-2.83%)
Oct 31, 2008 19.53 20.10 18.52 19.77 74,097 +0.23(+1.18%)
Oct 30, 2008 19.63 19.73 18.19 19.54 49,893 +0.41(+2.14%)
Oct 29, 2008 19.21 19.25 18.33 19.13 58,718 -0.18(-0.93%)
Oct 28, 2008 19.20 19.31 18.22 19.31 81,418 +0.43(+2.28%)
Oct 27, 2008 19.40 19.70 18.77 18.88 62,917 -0.78(-3.97%)
Oct 24, 2008 18.66 20.10 18.66 19.66 62,378 -0.41(-2.04%)
Oct 23, 2008 20.55 20.55 19.28 20.07 48,727 -0.34(-1.67%)
Oct 22, 2008 20.30 20.75 19.93 20.41 31,021 -0.41(-1.97%)
Oct 21, 2008 21.66 21.66 20.66 20.82 31,691 -1.15(-5.23%)
Oct 20, 2008 22.10 22.99 21.00 21.97 45,273 +0.10(+0.46%)
Oct 17, 2008 22.03 23.30 19.77 21.87 47,493 -1.02(-4.46%)
Oct 16, 2008 22.58 23.07 20.35 22.89 58,291 +1.06(+4.86%)
Oct 15, 2008 21.72 22.61 21.41 21.83 87,114 -0.32(-1.44%)
Oct 14, 2008 24.74 24.74 21.77 22.15 56,054 -1.92(-7.98%)
Oct 13, 2008 21.50 24.54 19.21 24.07 132,783 +3.54(+17.24%)
Oct 10, 2008 17.20 21.32 17.20 20.53 136,679 +2.77(+15.60%)
Oct 09, 2008 19.56 19.98 17.51 17.76 112,327 -1.97(-9.98%)
Oct 08, 2008 21.19 21.88 19.66 19.73 87,072 -1.70(-7.93%)
Oct 07, 2008 22.75 23.25 21.30 21.43 60,937 -1.00(-4.46%)
Oct 06, 2008 22.42 23.00 21.91 22.43 36,235 -0.45(-1.97%)
Oct 03, 2008 23.42 23.84 22.57 22.88 34,319 -0.45(-1.93%)
Oct 02, 2008 24.31 24.44 23.05 23.33 56,742 -1.17(-4.78%)
Oct 01, 2008 24.81 24.94 23.92 24.50 34,266 -0.49(-1.96%)
Sep 30, 2008 25.40 26.45 24.65 24.99 52,896 -0.10(-0.40%)
Sep 29, 2008 26.28 26.81 24.81 25.09 35,689 -1.55(-5.82%)
Sep 26, 2008 26.06 27.02 26.06 26.64 32,370 +0.15(+0.57%)
Sep 25, 2008 27.15 27.17 26.31 26.49 28,581 +0.08(+0.30%)
Sep 24, 2008 26.78 26.78 26.07 26.41 30,242 +0.22(+0.84%)
Sep 23, 2008 27.67 29.00 25.92 26.19 67,780 -0.99(-3.64%)
Sep 22, 2008 27.55 27.88 27.17 27.18 55,340 -0.74(-2.65%)
Sep 19, 2008 28.61 28.61 27.09 27.92 204,913 +1.14(+4.26%)
Sep 18, 2008 25.43 26.85 25.02 26.78 151,085 +1.86(+7.46%)
Sep 17, 2008 26.28 26.83 24.92 24.92 44,191 -1.72(-6.46%)
Sep 16, 2008 25.99 26.68 25.25 26.64 67,962 +0.59(+2.26%)
Sep 15, 2008 26.49 26.88 25.56 26.05 39,565 -0.82(-3.05%)
Sep 12, 2008 28.58 28.58 26.60 26.87 63,953 -1.93(-6.70%)
Sep 11, 2008 28.90 29.30 27.59 28.80 39,173 -0.44(-1.50%)
Sep 10, 2008 28.40 29.52 28.24 29.24 58,268 +1.21(+4.32%)
Sep 09, 2008 27.81 28.44 27.47 28.03 45,518 +0.30(+1.08%)
Sep 08, 2008 27.82 27.82 27.29 27.73 34,479 +0.18(+0.65%)
Sep 05, 2008 27.61 27.84 27.00 27.55 34,609 -0.29(-1.04%)
Sep 04, 2008 28.24 28.24 27.31 27.84 49,149 -0.40(-1.42%)
Sep 03, 2008 28.78 28.91 27.99 28.24 30,028 -0.51(-1.77%)
Sep 02, 2008 30.08 30.08 28.07 28.75 55,129 -0.75(-2.54%)
Aug 29, 2008 29.90 30.00 29.07 29.50 26,195 -0.63(-2.09%)
Aug 28, 2008 29.50 30.31 28.98 30.13 41,340 +0.63(+2.14%)
Aug 27, 2008 28.95 30.39 28.95 29.50 32,292 +0.50(+1.72%)
Aug 26, 2008 28.96 30.35 27.61 29.00 26,630 +0.01(+0.03%)
Aug 25, 2008 30.13 30.13 28.65 28.99 27,733 -1.07(-3.56%)
Aug 22, 2008 29.10 30.14 29.10 30.06 39,256 +1.09(+3.76%)
Aug 21, 2008 29.20 29.68 28.21 28.97 46,096 -0.48(-1.63%)
Aug 20, 2008 29.46 29.73 29.09 29.45 17,201 +0.06(+0.20%)
Aug 19, 2008 29.69 29.83 28.24 29.39 55,584 -0.29(-0.98%)
Aug 18, 2008 29.92 30.72 29.46 29.68 42,955 -0.67(-2.21%)
Aug 15, 2008 30.31 30.74 27.89 30.35 60,216 +0.36(+1.20%)
Aug 14, 2008 28.21 30.17 28.21 29.99 66,940 +1.49(+5.23%)
Aug 13, 2008 28.91 29.95 28.32 28.50 66,120 -0.54(-1.86%)
Aug 12, 2008 29.45 29.74 28.70 29.04 79,207 -0.57(-1.93%)
Aug 11, 2008 29.27 30.00 27.01 29.61 48,329 +0.52(+1.79%)
Aug 08, 2008 29.95 30.49 27.50 29.09 103,355 +2.55(+9.61%)
Aug 07, 2008 27.14 28.74 26.51 26.54 44,121 -1.13(-4.08%)
Aug 06, 2008 27.87 28.52 26.99 27.67 42,626 -0.32(-1.14%)
Aug 05, 2008 27.00 28.06 27.00 27.99 42,115 +1.21(+4.52%)
Aug 04, 2008 26.95 27.04 26.72 26.78 38,566 -0.24(-0.89%)
Aug 01, 2008 27.47 27.47 26.95 27.02 19,530 -0.21(-0.77%)
Jul 31, 2008 26.71 27.99 26.71 27.23 33,402 +0.15(+0.55%)
Jul 30, 2008 26.40 27.64 26.40 27.08 30,994 +0.89(+3.40%)
Jul 29, 2008 26.19 26.26 25.67 26.19 137,104 +0.37(+1.43%)
Jul 28, 2008 25.91 26.05 25.75 25.82 31,305 -0.21(-0.81%)
Jul 25, 2008 26.27 26.27 25.87 26.03 104,350 +0.03(+0.12%)
Jul 24, 2008 26.32 26.45 25.86 26.00 76,720 -0.32(-1.22%)
Jul 23, 2008 26.11 26.70 25.96 26.32 85,855 +0.14(+0.53%)
Jul 22, 2008 25.85 26.48 25.05 26.18 98,235 +0.05(+0.19%)
Jul 21, 2008 25.68 26.34 25.54 26.13 47,080 +0.20(+0.77%)
Jul 18, 2008 26.24 26.24 25.84 25.93 126,271 -0.37(-1.41%)
Jul 17, 2008 26.54 27.05 26.06 26.30 72,715 +0.03(+0.11%)
Jul 16, 2008 25.47 26.28 25.17 26.27 45,062 +1.00(+3.96%)
Jul 15, 2008 25.44 25.70 25.14 25.27 61,192 -0.37(-1.44%)
Jul 14, 2008 26.04 26.12 25.38 25.64 91,664 -0.28(-1.08%)
Jul 11, 2008 25.55 26.26 25.32 25.92 73,130 +0.19(+0.74%)
Jul 10, 2008 25.52 26.66 25.52 25.73 95,347 -0.39(-1.49%)
Jul 09, 2008 27.63 27.63 26.03 26.12 59,813 -0.27(-1.02%)
Jul 08, 2008 25.02 26.39 25.02 26.39 80,651 +1.46(+5.86%)
Jul 07, 2008 25.23 25.50 24.75 24.93 94,874 +0.02(+0.08%)
Jul 04, 2008 25.10 25.44 24.75 24.91 51,177 +0.00(+0.00%)
Jul 03, 2008 25.10 25.44 24.75 24.91 51,177 -0.29(-1.15%)
Jul 02, 2008 25.79 25.95 25.14 25.20 107,676 -0.88(-3.37%)
Jul 01, 2008 25.73 26.34 25.54 26.08 105,453 -0.12(-0.46%)
Jun 30, 2008 26.20 26.48 25.92 26.20 125,514 +0.11(+0.42%)
Jun 27, 2008 25.53 26.33 25.53 26.09 122,218 +0.09(+0.35%)
Jun 26, 2008 26.42 26.68 25.93 26.00 76,323 -0.80(-2.99%)
Jun 25, 2008 26.46 26.94 26.14 26.80 42,144 +0.32(+1.21%)
Jun 24, 2008 26.75 27.45 26.40 26.48 37,751 -0.41(-1.52%)
Jun 23, 2008 27.71 27.71 26.85 26.89 27,994 -0.71(-2.57%)
Jun 20, 2008 27.44 27.66 26.93 27.60 65,147 -0.04(-0.14%)
Jun 19, 2008 26.73 27.64 26.67 27.64 29,542 +0.91(+3.40%)
Jun 18, 2008 27.56 27.56 26.21 26.73 215,889 -1.02(-3.68%)
Jun 17, 2008 27.81 28.51 27.75 27.75 235,511 -0.08(-0.29%)
Jun 16, 2008 28.30 28.30 27.75 27.83 73,426 -0.49(-1.73%)
Jun 13, 2008 27.93 28.32 27.52 28.32 36,785 +0.73(+2.65%)
Jun 12, 2008 27.75 28.03 27.54 27.59 30,671 -0.07(-0.25%)
Jun 11, 2008 28.35 28.35 27.61 27.66 43,893 -0.82(-2.88%)
Jun 10, 2008 28.32 28.70 27.75 28.48 63,559 +0.33(+1.17%)
Jun 09, 2008 28.10 28.52 27.99 28.15 38,113 +0.06(+0.21%)
Jun 06, 2008 29.48 29.52 28.09 28.09 29,508 -1.64(-5.52%)
Jun 05, 2008 29.06 29.90 29.02 29.73 37,588 +0.63(+2.16%)
Jun 04, 2008 28.89 29.58 28.89 29.10 33,711 +0.04(+0.14%)
Jun 03, 2008 28.96 29.64 28.80 29.06 33,032 +0.28(+0.97%)
Jun 02, 2008 29.04 29.39 28.37 28.78 59,681 -0.26(-0.90%)
May 30, 2008 29.95 29.95 29.04 29.04 56,876 -0.76(-2.55%)
May 29, 2008 29.87 30.00 29.20 29.80 79,260 -0.10(-0.33%)
May 28, 2008 29.44 29.90 29.44 29.90 28,695 +0.52(+1.77%)
May 27, 2008 28.36 29.41 28.27 29.38 42,279 +1.16(+4.11%)
May 26, 2008 27.44 28.35 27.06 28.22 45,460 +0.00(+0.00%)
May 23, 2008 27.44 28.35 27.06 28.22 45,460 +0.59(+2.14%)
May 22, 2008 27.21 28.17 26.71 27.63 127,681 +0.26(+0.95%)
May 21, 2008 27.75 28.32 26.99 27.37 96,489 -0.14(-0.51%)
May 20, 2008 27.17 27.57 26.43 27.51 35,758 +0.16(+0.59%)
May 19, 2008 27.10 27.48 26.94 27.35 52,929 +0.14(+0.51%)
May 16, 2008 28.07 28.07 27.01 27.21 46,535 -0.63(-2.26%)
May 15, 2008 27.92 28.98 27.07 27.84 34,493 -0.36(-1.28%)
May 14, 2008 28.52 28.96 27.92 28.20 54,105 -0.33(-1.16%)
May 13, 2008 28.92 28.92 27.77 28.53 22,826 -0.19(-0.66%)
May 12, 2008 28.34 29.25 27.31 28.72 38,947 +0.79(+2.83%)
May 09, 2008 27.27 27.94 26.03 27.93 39,186 +0.82(+3.02%)
May 08, 2008 27.71 28.67 26.89 27.11 38,202 -0.27(-0.99%)
May 07, 2008 27.51 28.52 27.30 27.38 45,472 +0.01(+0.04%)
May 06, 2008 27.81 27.98 27.08 27.37 51,344 -0.55(-1.97%)
May 05, 2008 28.40 28.47 27.73 27.92 41,291 -0.39(-1.38%)
May 02, 2008 29.27 29.71 28.29 28.31 54,716 -0.54(-1.87%)
May 01, 2008 29.23 29.47 28.59 28.85 61,121 +0.19(+0.66%)
Apr 30, 2008 29.89 29.93 28.51 28.66 44,519 -1.08(-3.63%)
Apr 29, 2008 29.92 30.03 29.40 29.74 67,508 -0.18(-0.60%)
Apr 28, 2008 29.62 29.92 28.66 29.92 60,717 +0.20(+0.67%)
Apr 25, 2008 29.72 29.81 28.62 29.72 19,901 +0.10(+0.34%)
Apr 24, 2008 28.59 29.85 28.23 29.62 25,784 +1.00(+3.49%)
Apr 23, 2008 28.00 28.72 27.24 28.62 12,992 +0.79(+2.84%)
Apr 22, 2008 28.85 28.85 27.10 27.83 35,588 -1.21(-4.17%)
Apr 21, 2008 29.20 30.00 28.83 29.04 25,557 -0.35(-1.19%)
Apr 18, 2008 29.59 29.96 29.02 29.39 28,169 +0.15(+0.51%)
Apr 17, 2008 28.75 29.48 28.48 29.24 24,004 +0.84(+2.96%)
Apr 16, 2008 28.03 28.70 27.72 28.40 27,117 +0.70(+2.53%)
Apr 15, 2008 27.15 27.97 27.15 27.70 41,180 +0.93(+3.47%)
Apr 14, 2008 26.65 27.07 26.51 26.77 18,334 +0.10(+0.37%)
Apr 11, 2008 28.09 28.58 26.65 26.67 28,023 -1.90(-6.65%)
Apr 10, 2008 27.86 28.65 27.86 28.57 26,590 +0.65(+2.33%)
Apr 09, 2008 28.98 29.11 27.87 27.92 48,385 -1.12(-3.86%)
Apr 08, 2008 28.34 29.39 28.34 29.04 34,764 +0.42(+1.47%)
Apr 07, 2008 29.20 29.50 28.58 28.62 24,840 -0.48(-1.65%)
Apr 04, 2008 28.66 29.46 28.66 29.10 39,674 +0.39(+1.36%)
Apr 03, 2008 29.14 29.64 28.66 28.71 38,388 -0.75(-2.55%)
Apr 02, 2008 29.52 29.97 28.51 29.46 43,646 -0.23(-0.77%)
Apr 01, 2008 28.77 29.92 28.77 29.69 107,606 +0.95(+3.31%)
Mar 31, 2008 28.88 29.66 28.18 28.74 41,281 -0.21(-0.73%)
Mar 28, 2008 28.92 29.28 28.06 28.95 68,456 -0.04(-0.14%)
Mar 27, 2008 29.57 29.95 28.99 28.99 50,163 -0.65(-2.19%)
Mar 26, 2008 29.59 29.73 29.27 29.64 59,575 -0.21(-0.70%)
Mar 25, 2008 29.39 29.88 29.32 29.85 77,370 +0.52(+1.77%)
Mar 24, 2008 28.32 29.75 28.09 29.33 91,044 +1.18(+4.19%)
Mar 21, 2008 27.06 28.60 27.03 28.15 174,314 +0.00(+0.00%)
Mar 20, 2008 27.06 28.60 27.03 28.15 174,314 +1.42(+5.31%)
Mar 19, 2008 26.70 27.44 26.70 26.73 35,876 +0.28(+1.06%)
Mar 18, 2008 25.09 26.87 23.48 26.45 102,352 +1.84(+7.48%)
Mar 17, 2008 24.16 25.10 22.67 24.61 51,901 -0.02(-0.08%)
Mar 14, 2008 24.55 24.69 24.09 24.63 55,596 +0.09(+0.37%)
Mar 13, 2008 24.44 24.63 23.97 24.54 56,062 -0.14(-0.57%)
Mar 12, 2008 24.79 25.07 24.35 24.68 53,892 -0.08(-0.32%)
Mar 11, 2008 24.35 24.77 23.55 24.76 45,505 +0.94(+3.95%)
Mar 10, 2008 24.84 24.84 23.61 23.82 104,955 -1.03(-4.14%)
Mar 07, 2008 24.99 25.45 24.06 24.85 61,930 -0.35(-1.39%)
Mar 06, 2008 25.90 26.00 24.95 25.20 37,270 -0.79(-3.04%)
Mar 05, 2008 26.12 27.14 24.84 25.99 39,877 -0.06(-0.23%)
Mar 04, 2008 26.01 26.35 25.06 26.05 87,705 -0.19(-0.72%)
Mar 03, 2008 26.00 26.66 25.28 26.24 133,327 -0.33(-1.24%)
Feb 29, 2008 27.90 27.90 26.14 26.57 96,944 -1.59(-5.65%)
Feb 28, 2008 28.79 28.96 27.64 28.16 62,214 -0.81(-2.80%)
Feb 27, 2008 28.00 29.00 28.00 28.97 40,989 +0.78(+2.77%)
Feb 26, 2008 28.91 29.37 27.63 28.19 179,942 -0.79(-2.73%)
Feb 25, 2008 28.73 28.98 27.98 28.98 48,337 +0.07(+0.24%)
Feb 22, 2008 28.15 29.00 27.08 28.91 36,031 +0.75(+2.66%)
Feb 21, 2008 28.87 29.16 28.07 28.16 39,649 -0.42(-1.47%)
Feb 20, 2008 28.41 28.66 28.02 28.58 48,846 -0.04(-0.14%)
Feb 19, 2008 29.03 29.61 28.39 28.62 105,272 -0.14(-0.49%)
Feb 18, 2008 29.07 29.17 28.67 28.76 83,798 +0.00(+0.00%)
Feb 15, 2008 29.07 29.17 28.67 28.76 83,798 -0.53(-1.81%)
Feb 14, 2008 29.80 29.80 28.94 29.29 84,480 -0.53(-1.78%)
Feb 13, 2008 28.36 29.82 28.00 29.82 77,607 +1.71(+6.08%)
Feb 12, 2008 27.61 28.47 27.42 28.11 60,040 +0.85(+3.12%)
Feb 11, 2008 27.06 27.60 26.96 27.26 47,196 +0.15(+0.55%)
Feb 08, 2008 27.31 28.08 26.91 27.11 42,135 -0.62(-2.24%)
Feb 07, 2008 26.50 28.06 26.50 27.73 107,206 +1.24(+4.68%)
Feb 06, 2008 26.55 26.77 25.87 26.49 67,134 +0.05(+0.19%)
Feb 05, 2008 25.94 27.18 25.94 26.44 61,875 +0.15(+0.57%)
Feb 04, 2008 26.20 26.55 26.09 26.29 60,685 +0.07(+0.27%)
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.