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

Nielsen NV (NY: )

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 (%)
May 30, 2014 47.92 48.37 47.57 48.26 2,105,479 +0.16(+0.33%)
May 29, 2014 47.71 48.12 47.70 48.10 960,242 +0.41(+0.86%)
May 28, 2014 48.13 48.38 47.68 47.69 871,005 -0.34(-0.71%)
May 27, 2014 47.82 48.14 47.72 48.03 1,157,907 +0.45(+0.95%)
May 23, 2014 47.58 47.58 47.58 0 -0.18(-0.37%)
May 22, 2014 47.54 47.89 47.32 47.76 754,426 +0.29(+0.60%)
May 21, 2014 47.08 47.49 47.01 47.47 745,335 +0.45(+0.96%)
May 20, 2014 47.26 47.32 46.82 47.02 1,300,870 -0.26(-0.55%)
May 19, 2014 46.65 47.39 46.53 47.28 1,501,177 +0.62(+1.33%)
May 16, 2014 46.33 46.68 45.88 46.66 1,024,928 +0.22(+0.47%)
May 15, 2014 47.17 47.25 45.86 46.44 1,708,811 -0.90(-1.90%)
May 14, 2014 47.54 48.06 47.20 47.34 2,276,738 -0.02(-0.04%)
May 13, 2014 47.11 47.53 47.02 47.36 1,347,901 +0.14(+0.30%)
May 12, 2014 47.00 47.39 46.90 47.22 1,290,090 +0.37(+0.79%)
May 09, 2014 46.76 47.27 46.71 46.85 1,496,364 +0.07(+0.15%)
May 08, 2014 47.01 47.35 46.60 46.78 910,684 -0.35(-0.74%)
May 07, 2014 47.26 47.37 46.66 47.13 3,528,877 +0.03(+0.06%)
May 06, 2014 46.99 47.38 46.86 47.10 978,360 -0.01(-0.02%)
May 05, 2014 46.81 47.15 46.54 47.11 857,377 +0.12(+0.26%)
May 02, 2014 47.19 47.32 46.95 46.99 1,246,288 -0.19(-0.40%)
May 01, 2014 47.01 47.50 46.86 47.18 2,181,201 +0.23(+0.49%)
Apr 30, 2014 47.04 47.15 46.81 46.95 2,423,773 -0.04(-0.09%)
Apr 29, 2014 46.60 47.48 46.52 46.99 3,479,670 +0.40(+0.86%)
Apr 28, 2014 46.15 46.82 45.68 46.59 2,340,745 +0.60(+1.30%)
Apr 25, 2014 46.25 46.25 45.78 45.99 1,404,253 -0.07(-0.15%)
Apr 24, 2014 45.25 46.15 45.00 46.06 3,080,452 +0.92(+2.04%)
Apr 23, 2014 45.09 45.38 44.92 45.14 1,198,402 +0.04(+0.09%)
Apr 22, 2014 44.79 45.27 44.68 45.10 1,262,086 +0.31(+0.69%)
Apr 21, 2014 44.76 44.81 44.37 44.79 795,820 -0.04(-0.09%)
Apr 17, 2014 44.83 44.83 44.83 0 +0.66(+1.49%)
Apr 16, 2014 43.80 44.26 43.53 44.17 900,317 +0.60(+1.38%)
Apr 15, 2014 43.33 43.60 42.88 43.57 1,265,330 +0.31(+0.72%)
Apr 14, 2014 43.08 43.52 42.78 43.26 979,881 +0.58(+1.36%)
Apr 11, 2014 42.80 43.21 42.54 42.68 1,553,126 -0.72(-1.66%)
Apr 10, 2014 44.14 44.22 43.33 43.40 1,427,795 -0.72(-1.63%)
Apr 09, 2014 43.49 44.14 43.27 44.12 1,076,347 +0.84(+1.94%)
Apr 08, 2014 43.25 43.60 43.01 43.28 2,042,237 +0.08(+0.19%)
Apr 07, 2014 44.27 44.35 43.10 43.20 2,496,624 -1.29(-2.90%)
Apr 04, 2014 45.53 45.53 44.19 44.49 2,092,406 -0.82(-1.81%)
Apr 03, 2014 45.30 45.57 44.99 45.31 1,071,282 -0.14(-0.31%)
Apr 02, 2014 45.16 45.54 45.00 45.45 1,375,400 +0.26(+0.58%)
Apr 01, 2014 44.63 45.21 44.63 45.19 1,585,885 +0.56(+1.25%)
Mar 31, 2014 44.36 44.67 44.21 44.63 1,296,023 +0.37(+0.84%)
Mar 28, 2014 44.53 44.54 44.03 44.26 949,275 +0.14(+0.32%)
Mar 27, 2014 43.89 44.48 43.89 44.12 1,874,136 +0.21(+0.48%)
Mar 26, 2014 44.17 44.49 43.88 43.91 1,265,539 -0.24(-0.54%)
Mar 25, 2014 44.55 44.57 44.09 44.15 2,447,364 -0.19(-0.43%)
Mar 24, 2014 44.27 44.57 43.98 44.34 2,474,687 +0.26(+0.59%)
Mar 21, 2014 44.17 44.17 43.75 44.08 4,755,771 +0.26(+0.59%)
Mar 20, 2014 44.29 44.43 43.73 43.82 1,720,849 -0.42(-0.95%)
Mar 19, 2014 44.50 44.69 43.87 44.24 2,032,569 -0.34(-0.76%)
Mar 18, 2014 43.97 44.84 43.92 44.58 1,702,349 +0.66(+1.50%)
Mar 17, 2014 44.01 44.28 43.84 43.92 2,045,519 +0.06(+0.14%)
Mar 14, 2014 44.12 44.32 43.71 43.86 1,861,330 -0.28(-0.63%)
Mar 13, 2014 45.32 45.37 43.82 44.14 2,953,327 -0.95(-2.11%)
Mar 12, 2014 45.88 45.91 44.91 45.09 2,254,084 -1.10(-2.38%)
Mar 11, 2014 46.25 46.39 45.81 46.19 2,410,697 -0.06(-0.13%)
Mar 10, 2014 46.43 46.58 45.89 46.25 2,022,486 -0.03(-0.06%)
Mar 07, 2014 46.13 46.63 45.78 46.28 3,957,219 +0.40(+0.87%)
Mar 06, 2014 46.68 46.78 45.85 45.88 3,705,052 -0.37(-0.80%)
Mar 05, 2014 46.23 46.91 46.15 46.25 14,119,176 -0.71(-1.51%)
Mar 04, 2014 46.97 47.33 46.80 46.96 1,309,151 +0.47(+1.01%)
Mar 03, 2014 47.10 47.22 46.14 46.49 2,238,154 -0.85(-1.80%)
Feb 28, 2014 46.94 47.45 46.81 47.34 1,814,892 +0.52(+1.11%)
Feb 27, 2014 46.43 46.93 46.38 46.82 1,254,265 +0.42(+0.91%)
Feb 26, 2014 46.41 46.72 46.11 46.40 1,997,468 +0.27(+0.59%)
Feb 25, 2014 46.79 46.98 46.02 46.13 1,796,614 -0.58(-1.24%)
Feb 24, 2014 46.55 47.01 46.31 46.71 1,573,942 +0.40(+0.86%)
Feb 21, 2014 46.38 46.65 46.10 46.31 1,211,363 -0.09(-0.19%)
Feb 20, 2014 46.43 46.60 46.05 46.40 1,241,153 +0.02(+0.04%)
Feb 19, 2014 46.51 47.00 46.31 46.38 1,884,025 -0.18(-0.39%)
Feb 18, 2014 45.59 46.61 45.52 46.56 3,270,664 +1.13(+2.49%)
Feb 14, 2014 45.43 45.43 45.43 0 +0.16(+0.35%)
Feb 13, 2014 44.82 45.35 43.92 45.27 2,790,998 -0.37(-0.81%)
Feb 12, 2014 45.11 45.70 45.09 45.64 2,373,472 +0.64(+1.42%)
Feb 11, 2014 45.02 45.35 44.37 45.00 2,843,899 -0.13(-0.29%)
Feb 10, 2014 44.59 45.14 43.71 45.13 3,298,520 +0.95(+2.15%)
Feb 07, 2014 43.66 44.30 43.48 44.18 1,618,992 +0.69(+1.59%)
Feb 06, 2014 42.74 43.54 42.72 43.49 2,083,489 +1.01(+2.38%)
Feb 05, 2014 41.82 42.69 41.72 42.48 2,651,318 +0.37(+0.88%)
Feb 04, 2014 41.57 42.18 40.96 42.11 2,987,595 +1.07(+2.61%)
Feb 03, 2014 42.17 42.26 40.88 41.04 2,935,320 -1.25(-2.96%)
Jan 31, 2014 42.20 42.61 42.09 42.29 2,811,020 -0.66(-1.54%)
Jan 30, 2014 42.42 43.12 42.38 42.95 1,726,648 +0.76(+1.80%)
Jan 29, 2014 42.19 42.34 41.92 42.19 2,427,004 -0.30(-0.71%)
Jan 28, 2014 42.90 43.43 42.36 42.49 2,528,071 -0.27(-0.63%)
Jan 27, 2014 43.24 43.31 42.09 42.76 3,425,111 -0.48(-1.11%)
Jan 24, 2014 44.56 44.59 43.24 43.24 1,907,046 -1.77(-3.93%)
Jan 23, 2014 44.96 45.19 44.83 45.01 2,034,958 -0.32(-0.71%)
Jan 22, 2014 45.19 45.38 45.02 45.33 1,572,097 +0.31(+0.69%)
Jan 21, 2014 44.67 45.04 44.56 45.02 2,166,519 +0.60(+1.35%)
Jan 17, 2014 44.42 44.42 44.42 0 +0.31(+0.70%)
Jan 16, 2014 44.85 45.19 44.05 44.11 3,023,506 -0.16(-0.36%)
Jan 15, 2014 44.38 44.42 43.93 44.27 1,719,177 -0.10(-0.23%)
Jan 14, 2014 43.89 44.41 43.76 44.37 1,692,542 +0.69(+1.58%)
Jan 13, 2014 44.09 44.27 43.66 43.68 2,236,359 -0.43(-0.97%)
Jan 10, 2014 44.57 44.59 43.95 44.11 3,554,155 -0.20(-0.45%)
Jan 09, 2014 45.03 45.03 44.08 44.31 2,565,004 -0.56(-1.25%)
Jan 08, 2014 45.03 45.06 44.66 44.87 2,836,539 -0.16(-0.36%)
Jan 07, 2014 45.30 45.35 45.00 45.03 1,622,701 -0.22(-0.49%)
Jan 06, 2014 45.59 45.60 45.07 45.25 1,460,221 -0.10(-0.22%)
Jan 03, 2014 45.22 45.52 45.22 45.35 1,150,409 +0.27(+0.60%)
Jan 02, 2014 45.80 45.90 44.88 45.08 1,903,292 -0.81(-1.77%)
Dec 31, 2013 45.89 45.89 45.89 0 +0.21(+0.46%)
Dec 30, 2013 45.79 45.90 45.60 45.68 3,024,098 -0.02(-0.04%)
Dec 27, 2013 46.04 46.04 45.59 45.70 925,924 -0.23(-0.50%)
Dec 26, 2013 45.82 46.06 45.76 45.93 994,213 +0.29(+0.64%)
Dec 24, 2013 45.50 45.74 45.50 45.64 541,715 +0.09(+0.20%)
Dec 23, 2013 45.95 46.02 45.45 45.55 2,543,018 +0.20(+0.44%)
Dec 20, 2013 45.12 45.38 45.10 45.35 4,202,490 +0.22(+0.49%)
Dec 19, 2013 45.09 45.48 44.98 45.13 4,704,564 -0.01(-0.02%)
Dec 18, 2013 45.45 45.65 44.68 45.14 3,877,534 -0.01(-0.02%)
Dec 17, 2013 45.64 45.65 45.06 45.15 2,353,202 -0.47(-1.03%)
Dec 16, 2013 44.98 45.81 44.98 45.62 3,435,024 +0.00(+0.00%)
Dec 13, 2013 43.35 45.84 43.29 45.62 5,582,030 +2.66(+6.19%)
Dec 12, 2013 43.14 43.35 42.69 42.96 1,818,111 -0.34(-0.79%)
Dec 11, 2013 43.70 44.01 43.27 43.30 2,367,113 -0.13(-0.30%)
Dec 10, 2013 43.46 43.77 43.30 43.43 1,969,627 -0.22(-0.50%)
Dec 09, 2013 43.68 43.83 43.49 43.65 1,893,862 +0.10(+0.23%)
Dec 06, 2013 43.22 43.69 43.07 43.55 2,396,808 +0.85(+1.99%)
Dec 05, 2013 42.83 42.91 42.52 42.70 1,466,925 -0.15(-0.35%)
Dec 04, 2013 42.46 42.92 42.42 42.85 2,331,807 +0.17(+0.40%)
Dec 03, 2013 42.71 42.82 42.38 42.68 2,360,168 -0.08(-0.19%)
Dec 02, 2013 42.98 43.45 42.60 42.76 5,410,089 -0.40(-0.93%)
Nov 29, 2013 43.23 43.33 42.96 43.16 1,394,042 +0.23(+0.54%)
Nov 27, 2013 42.36 42.97 42.13 42.93 1,892,791 +0.42(+0.99%)
Nov 26, 2013 42.13 42.56 42.00 42.51 3,512,686 +0.54(+1.29%)
Nov 25, 2013 41.49 42.30 41.49 41.97 5,074,086 +0.85(+2.07%)
Nov 22, 2013 39.94 41.65 39.65 41.12 17,867,178 +0.91(+2.26%)
Nov 21, 2013 40.34 40.44 39.76 40.21 1,234,181 -0.28(-0.69%)
Nov 20, 2013 40.70 40.81 40.32 40.49 1,362,946 -0.21(-0.52%)
Nov 19, 2013 40.42 40.92 40.41 40.70 1,439,730 +0.33(+0.82%)
Nov 18, 2013 40.26 40.72 40.25 40.37 1,106,408 +0.03(+0.07%)
Nov 15, 2013 39.98 40.34 39.77 40.34 1,113,253 +0.38(+0.95%)
Nov 14, 2013 40.09 40.35 39.91 39.96 1,846,495 -0.04(-0.10%)
Nov 12, 2013 39.67 40.08 39.49 40.00 1,472,835 +0.34(+0.86%)
Nov 11, 2013 39.80 40.10 39.52 39.66 1,047,743 -0.11(-0.28%)
Nov 08, 2013 39.07 39.78 39.04 39.77 1,044,720 +0.66(+1.69%)
Nov 07, 2013 39.64 39.86 38.99 39.11 1,321,497 -0.59(-1.49%)
Nov 06, 2013 40.32 40.32 39.40 39.70 1,709,885 +0.22(+0.56%)
Nov 05, 2013 39.55 39.78 39.46 39.48 1,310,719 -0.34(-0.85%)
Nov 04, 2013 39.96 40.05 39.70 39.82 1,134,515 -0.12(-0.30%)
Nov 01, 2013 39.79 40.06 39.59 39.94 1,502,860 +0.50(+1.27%)
Oct 31, 2013 38.99 39.66 38.99 39.44 1,433,312 +0.35(+0.90%)
Oct 30, 2013 39.30 39.75 38.98 39.09 935,488 -0.41(-1.04%)
Oct 29, 2013 39.24 39.51 39.07 39.50 1,380,480 +0.56(+1.44%)
Oct 28, 2013 39.24 39.48 38.59 38.94 1,484,397 -0.10(-0.26%)
Oct 25, 2013 38.93 39.26 38.83 39.04 1,705,663 +0.06(+0.15%)
Oct 24, 2013 38.25 39.14 38.11 38.98 2,775,693 +0.69(+1.80%)
Oct 23, 2013 38.24 38.50 36.95 38.29 3,653,919 -0.54(-1.39%)
Oct 22, 2013 38.58 39.10 38.55 38.83 2,554,133 +0.15(+0.39%)
Oct 21, 2013 38.44 38.73 38.44 38.68 1,630,444 +0.24(+0.62%)
Oct 18, 2013 38.07 38.47 37.96 38.44 1,537,199 +0.53(+1.40%)
Oct 17, 2013 37.12 38.01 37.01 37.91 1,870,613 +0.75(+2.02%)
Oct 16, 2013 37.05 37.25 36.94 37.16 1,424,524 +0.31(+0.84%)
Oct 15, 2013 37.40 37.40 36.85 36.85 1,752,558 -0.31(-0.83%)
Oct 14, 2013 37.05 37.17 36.92 37.16 2,888,045 -0.08(-0.21%)
Oct 11, 2013 37.28 37.33 37.02 37.24 1,627,703 -0.07(-0.19%)
Oct 10, 2013 36.29 37.37 36.21 37.31 2,133,043 +1.20(+3.32%)
Oct 09, 2013 36.05 36.24 35.95 36.11 1,363,558 +0.21(+0.58%)
Oct 08, 2013 36.23 36.34 35.88 35.90 1,511,763 -0.31(-0.86%)
Oct 07, 2013 36.24 36.43 35.86 36.21 1,322,148 -0.19(-0.52%)
Oct 04, 2013 36.25 36.45 36.15 36.40 1,458,896 +0.08(+0.22%)
Oct 03, 2013 36.50 36.50 36.25 36.32 1,067,655 -0.30(-0.82%)
Oct 02, 2013 37.00 37.00 36.57 36.62 1,718,857 -0.51(-1.37%)
Oct 01, 2013 37.12 37.22 36.46 37.13 1,772,560 +0.81(+2.23%)
Sep 27, 2013 36.47 36.47 36.14 36.32 1,410,880 -0.20(-0.55%)
Sep 26, 2013 36.62 36.65 36.33 36.52 1,495,072 -0.04(-0.11%)
Sep 25, 2013 36.65 36.75 36.52 36.56 1,303,220 -0.01(-0.03%)
Sep 24, 2013 36.42 36.89 36.42 36.57 1,898,115 +0.19(+0.52%)
Sep 23, 2013 36.34 36.61 36.17 36.38 2,955,668 +0.51(+1.42%)
Sep 20, 2013 36.89 37.04 35.87 35.87 3,875,477 -1.31(-3.52%)
Sep 19, 2013 36.78 37.30 36.66 37.18 3,388,981 +0.24(+0.65%)
Sep 18, 2013 36.37 37.04 36.26 36.94 1,438,443 +0.55(+1.51%)
Sep 17, 2013 35.67 36.50 35.63 36.39 1,372,395 +0.79(+2.22%)
Sep 16, 2013 35.97 35.67 35.47 35.60 2,155,469 +0.04(+0.11%)
Sep 13, 2013 35.60 35.75 35.44 35.56 1,438,337 -0.09(-0.25%)
Sep 12, 2013 35.46 35.93 35.43 35.65 1,755,743 +0.20(+0.56%)
Sep 11, 2013 35.31 35.51 35.30 35.45 1,508,744 +0.05(+0.14%)
Sep 10, 2013 35.13 35.49 35.08 35.40 1,744,832 +0.32(+0.91%)
Sep 09, 2013 35.03 35.24 34.99 35.08 1,755,994 +0.08(+0.23%)
Sep 06, 2013 35.00 35.40 34.70 35.00 2,583,291 +0.17(+0.49%)
Sep 05, 2013 34.54 34.94 34.54 34.83 1,387,742 +0.29(+0.84%)
Sep 04, 2013 34.64 34.76 34.38 34.54 1,869,197 -0.13(-0.37%)
Sep 03, 2013 34.81 34.97 34.51 34.67 1,526,384 +0.17(+0.49%)
Aug 30, 2013 34.52 34.65 34.36 34.50 1,650,451 -0.03(-0.09%)
Aug 29, 2013 34.10 34.63 33.97 34.53 1,843,304 +0.35(+1.02%)
Aug 28, 2013 33.68 34.33 33.68 34.18 2,026,277 +0.42(+1.24%)
Aug 27, 2013 33.99 34.19 33.67 33.76 1,955,454 -0.55(-1.60%)
Aug 26, 2013 33.85 34.77 33.79 34.31 2,888,313 +0.25(+0.73%)
Aug 23, 2013 33.92 34.23 33.60 34.06 2,367,103 +0.17(+0.50%)
Aug 22, 2013 33.68 33.97 33.42 33.89 1,233,655 +0.32(+0.95%)
Aug 21, 2013 33.55 33.82 33.28 33.57 1,866,342 -0.09(-0.27%)
Aug 20, 2013 33.01 34.27 33.01 33.66 2,655,641 +1.11(+3.41%)
Aug 19, 2013 32.60 32.98 32.40 32.55 2,024,573 -0.18(-0.55%)
Aug 16, 2013 32.57 33.02 32.47 32.73 1,583,081 +0.07(+0.21%)
Aug 15, 2013 32.68 32.95 32.57 32.66 1,414,638 -0.21(-0.64%)
Aug 14, 2013 33.15 33.33 32.55 32.87 2,546,997 -0.53(-1.59%)
Aug 13, 2013 33.53 33.63 33.28 33.40 1,708,935 -0.02(-0.06%)
Aug 12, 2013 33.01 33.52 32.89 33.42 1,404,289 +0.33(+1.00%)
Aug 09, 2013 33.21 33.44 32.86 33.09 1,428,089 +0.24(+0.73%)
Aug 08, 2013 33.26 33.55 32.81 32.85 1,698,499 -0.31(-0.93%)
Aug 07, 2013 33.56 33.75 33.13 33.16 1,880,729 -0.53(-1.57%)
Aug 06, 2013 33.70 33.82 33.52 33.69 1,370,375 -0.12(-0.35%)
Aug 05, 2013 33.77 33.95 33.63 33.81 2,121,915 +0.07(+0.21%)
Aug 02, 2013 33.41 33.84 33.34 33.74 3,013,036 +0.16(+0.48%)
Aug 01, 2013 33.74 33.92 33.43 33.58 3,086,480 +0.16(+0.48%)
Jul 31, 2013 33.66 33.88 33.40 33.42 1,778,673 -0.14(-0.42%)
Jul 30, 2013 33.41 34.53 33.14 33.56 3,904,583 +0.21(+0.63%)
Jul 29, 2013 33.06 33.48 33.05 33.35 1,881,764 +0.12(+0.36%)
Jul 26, 2013 33.25 33.28 32.98 33.23 1,205,289 -0.02(-0.06%)
Jul 25, 2013 33.11 33.39 33.11 33.25 1,572,229 -0.06(-0.18%)
Jul 24, 2013 33.45 33.75 33.26 33.31 1,684,565 +0.01(+0.03%)
Jul 23, 2013 33.40 33.51 33.18 33.30 2,045,315 -0.10(-0.30%)
Jul 22, 2013 33.34 33.49 33.09 33.40 1,187,586 +0.20(+0.60%)
Jul 19, 2013 33.31 33.42 32.89 33.20 2,319,801 -0.22(-0.66%)
Jul 18, 2013 33.05 33.66 32.76 33.42 2,729,183 +0.52(+1.58%)
Jul 17, 2013 33.88 34.14 32.63 32.90 4,775,586 -0.94(-2.78%)
Jul 16, 2013 34.41 34.52 33.50 33.84 3,804,046 -0.60(-1.74%)
Jul 15, 2013 34.47 34.76 34.44 34.44 2,637,135 -0.03(-0.09%)
Jul 12, 2013 34.17 34.53 34.10 34.47 3,444,838 +0.21(+0.61%)
Jul 11, 2013 33.77 34.27 33.69 34.26 3,542,320 +0.73(+2.18%)
Jul 10, 2013 34.13 34.22 33.25 33.53 5,048,907 -0.70(-2.04%)
Jul 09, 2013 35.14 35.26 34.19 34.23 3,987,202 -0.87(-2.48%)
Jul 08, 2013 34.98 35.70 34.91 35.10 49,550,716 +0.40(+1.15%)
Jul 05, 2013 34.04 34.80 33.91 34.70 4,606,186 +0.76(+2.24%)
Jul 03, 2013 33.85 34.05 33.76 33.94 2,292,545 -0.03(-0.09%)
Jul 02, 2013 34.62 34.75 33.88 33.97 9,949,965 +0.69(+2.07%)
Jul 01, 2013 33.64 33.68 33.07 33.28 3,543,638 -0.31(-0.92%)
Jun 28, 2013 34.17 34.26 33.55 33.59 7,861,778 -0.20(-0.59%)
Jun 26, 2013 34.01 34.03 33.13 33.79 2,842,791 -0.02(-0.06%)
Jun 25, 2013 34.03 34.16 33.58 33.81 1,413,010 -0.11(-0.32%)
Jun 24, 2013 33.75 34.01 33.24 33.92 1,635,302 -0.09(-0.26%)
Jun 21, 2013 34.44 34.62 33.90 34.01 2,491,907 -0.43(-1.25%)
Jun 20, 2013 34.72 34.88 34.30 34.44 2,095,878 -0.61(-1.74%)
Jun 19, 2013 34.99 35.77 34.89 35.05 3,461,844 -0.03(-0.09%)
Jun 18, 2013 34.67 35.24 34.60 35.08 1,319,526 +0.48(+1.39%)
Jun 17, 2013 34.50 34.80 34.29 34.60 1,679,400 +0.27(+0.79%)
Jun 14, 2013 34.29 34.48 34.20 34.33 1,765,252 -0.01(-0.03%)
Jun 13, 2013 33.98 34.41 33.79 34.34 1,288,953 +0.42(+1.24%)
Jun 12, 2013 34.02 34.13 33.87 33.92 1,457,391 -0.01(-0.03%)
Jun 11, 2013 33.72 34.02 33.60 33.93 1,249,548 -0.05(-0.15%)
Jun 10, 2013 34.30 34.31 33.97 33.98 1,035,584 -0.27(-0.79%)
Jun 07, 2013 33.60 34.33 33.42 34.25 1,266,955 +0.63(+1.87%)
Jun 06, 2013 33.33 33.62 33.16 33.62 1,825,866 +0.21(+0.63%)
Jun 05, 2013 33.70 33.77 33.29 33.41 1,499,200 -0.24(-0.71%)
Jun 04, 2013 33.94 34.05 33.60 33.65 1,371,981 -0.36(-1.06%)
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.