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

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 (%)
Oct 31, 2007 39.18 39.86 38.80 39.68 238,141 +0.59(+1.51%)
Oct 30, 2007 39.00 39.30 38.39 39.09 250,783 -0.15(-0.38%)
Oct 29, 2007 38.71 39.42 38.27 39.24 395,145 +0.62(+1.61%)
Oct 26, 2007 38.48 39.03 38.28 38.62 540,691 -0.24(-0.62%)
Oct 25, 2007 39.60 39.60 35.09 38.86 1,879,124 -2.86(-6.86%)
Oct 24, 2007 42.32 42.80 40.75 41.72 439,762 -1.02(-2.39%)
Oct 23, 2007 43.07 43.17 42.00 42.74 289,854 +0.20(+0.47%)
Oct 22, 2007 42.42 43.17 42.07 42.54 224,600 +0.11(+0.26%)
Oct 19, 2007 44.06 44.08 42.43 42.43 230,683 -1.67(-3.79%)
Oct 18, 2007 43.75 44.57 43.62 44.10 131,197 -0.18(-0.41%)
Oct 17, 2007 44.17 44.95 43.83 44.28 236,722 +0.48(+1.10%)
Oct 16, 2007 43.88 44.17 43.26 43.80 256,024 -0.18(-0.41%)
Oct 15, 2007 44.22 44.76 43.39 43.98 332,740 -0.35(-0.79%)
Oct 12, 2007 44.52 45.23 44.13 44.33 198,503 -0.22(-0.49%)
Oct 11, 2007 46.13 46.57 43.90 44.55 442,099 -1.44(-3.13%)
Oct 10, 2007 46.53 46.56 45.53 45.99 271,339 -0.45(-0.97%)
Oct 09, 2007 45.61 46.61 45.24 46.44 532,574 +1.05(+2.31%)
Oct 08, 2007 45.58 45.97 44.82 45.39 320,804 -0.18(-0.39%)
Oct 05, 2007 45.88 45.91 44.93 45.57 259,755 +0.16(+0.35%)
Oct 04, 2007 44.59 45.61 44.08 45.41 288,311 +0.91(+2.04%)
Oct 03, 2007 45.28 46.00 44.12 44.50 305,648 -0.86(-1.90%)
Oct 02, 2007 43.86 45.50 43.79 45.36 382,823 +1.64(+3.75%)
Oct 01, 2007 42.82 44.01 42.30 43.72 391,191 +0.97(+2.27%)
Sep 28, 2007 42.65 43.05 42.45 42.75 374,877 +0.15(+0.35%)
Sep 27, 2007 42.59 42.90 42.22 42.60 310,762 +0.14(+0.33%)
Sep 26, 2007 42.98 43.24 42.31 42.46 261,700 -0.32(-0.75%)
Sep 25, 2007 42.28 43.00 42.06 42.78 501,125 +0.18(+0.42%)
Sep 24, 2007 43.88 44.10 42.13 42.60 282,496 -1.38(-3.14%)
Sep 21, 2007 44.88 45.30 43.82 43.98 318,452 -0.58(-1.30%)
Sep 20, 2007 44.27 44.92 44.21 44.56 269,345 +0.16(+0.36%)
Sep 19, 2007 43.54 44.85 43.49 44.40 245,008 +1.05(+2.42%)
Sep 18, 2007 42.88 43.56 42.40 43.35 325,076 +0.62(+1.45%)
Sep 17, 2007 42.68 43.48 42.45 42.73 358,122 -0.11(-0.26%)
Sep 14, 2007 41.85 43.34 41.77 42.84 408,689 -1.06(-2.41%)
Sep 13, 2007 43.82 44.49 43.31 43.90 203,417 +0.21(+0.48%)
Sep 12, 2007 44.33 44.81 43.68 43.69 290,285 -0.80(-1.80%)
Sep 11, 2007 43.43 44.84 43.41 44.49 352,862 +1.49(+3.47%)
Sep 10, 2007 42.85 43.84 42.71 43.00 249,119 +0.13(+0.30%)
Sep 07, 2007 43.43 43.60 42.67 42.87 308,114 -0.98(-2.23%)
Sep 06, 2007 42.97 43.85 42.64 43.85 246,932 +0.93(+2.17%)
Sep 05, 2007 42.19 42.98 42.08 42.92 253,970 +0.52(+1.23%)
Sep 04, 2007 41.62 42.64 41.62 42.40 190,341 +0.68(+1.63%)
Aug 31, 2007 41.33 42.75 41.33 41.72 157,717 +0.93(+2.28%)
Aug 30, 2007 40.23 41.99 40.07 40.79 142,165 +0.19(+0.47%)
Aug 29, 2007 39.73 40.70 39.42 40.60 257,376 +1.02(+2.58%)
Aug 28, 2007 41.69 41.69 39.55 39.58 256,345 -2.22(-5.31%)
Aug 27, 2007 41.88 42.83 41.42 41.80 212,605 -0.05(-0.12%)
Aug 24, 2007 42.32 43.00 41.30 41.85 196,404 +0.72(+1.75%)
Aug 23, 2007 42.40 42.40 40.96 41.13 204,221 -1.00(-2.37%)
Aug 22, 2007 41.45 42.49 41.25 42.13 253,688 +1.05(+2.56%)
Aug 21, 2007 42.12 42.12 40.95 41.08 196,298 -1.07(-2.54%)
Aug 20, 2007 40.97 42.38 40.59 42.15 330,118 +1.44(+3.54%)
Aug 17, 2007 42.02 42.75 40.37 40.71 468,690 +0.11(+0.27%)
Aug 16, 2007 40.20 40.75 39.17 40.60 532,981 +0.14(+0.35%)
Aug 15, 2007 40.12 41.88 40.11 40.46 335,627 +0.26(+0.65%)
Aug 14, 2007 42.00 42.36 40.17 40.20 353,507 -1.56(-3.74%)
Aug 13, 2007 41.46 42.49 40.98 41.76 363,873 +0.39(+0.94%)
Aug 10, 2007 43.29 43.93 40.73 41.37 730,904 -2.56(-5.83%)
Aug 09, 2007 43.56 45.34 42.25 43.93 1,086,068 -0.06(-0.14%)
Aug 08, 2007 42.58 45.32 42.58 43.99 1,208,593 +1.76(+4.17%)
Aug 07, 2007 42.54 43.20 42.16 42.23 810,241 -0.47(-1.10%)
Aug 06, 2007 42.45 43.15 41.82 42.70 438,890 +0.64(+1.52%)
Aug 03, 2007 41.91 43.00 41.90 42.06 410,752 -0.29(-0.68%)
Aug 02, 2007 42.55 43.26 41.99 42.35 520,797 -0.20(-0.47%)
Aug 01, 2007 42.49 43.33 41.78 42.55 507,462 -0.08(-0.19%)
Jul 31, 2007 43.00 43.18 42.60 42.63 391,931 +0.11(+0.26%)
Jul 30, 2007 42.63 43.16 42.38 42.52 567,986 +0.23(+0.54%)
Jul 27, 2007 41.61 43.25 41.41 42.29 947,792 +0.80(+1.93%)
Jul 26, 2007 42.20 42.22 40.14 41.49 1,664,595 +3.22(+8.41%)
Jul 25, 2007 37.80 38.41 37.45 38.27 563,339 +0.32(+0.84%)
Jul 24, 2007 38.39 38.89 37.76 37.95 311,386 -0.80(-2.06%)
Jul 23, 2007 39.44 39.89 38.66 38.75 354,643 -0.66(-1.67%)
Jul 20, 2007 40.21 40.26 38.91 39.41 231,508 -0.89(-2.21%)
Jul 19, 2007 39.43 40.67 39.22 40.30 392,203 +1.21(+3.10%)
Jul 18, 2007 40.05 40.08 38.21 39.09 302,818 -1.12(-2.79%)
Jul 17, 2007 38.43 40.91 38.13 40.21 457,496 +1.93(+5.04%)
Jul 16, 2007 38.68 38.68 38.23 38.28 139,160 -0.30(-0.78%)
Jul 13, 2007 38.39 38.73 38.03 38.58 225,324 +0.18(+0.47%)
Jul 12, 2007 36.98 38.46 36.75 38.40 252,209 +1.55(+4.21%)
Jul 11, 2007 36.50 36.91 36.50 36.85 154,837 +0.26(+0.71%)
Jul 10, 2007 36.56 36.98 36.50 36.59 159,704 -0.10(-0.27%)
Jul 09, 2007 36.53 36.93 36.50 36.69 181,724 +0.19(+0.52%)
Jul 06, 2007 36.57 36.75 36.46 36.50 116,796 -0.08(-0.22%)
Jul 05, 2007 36.31 36.99 35.72 36.58 192,805 +0.30(+0.83%)
Jul 03, 2007 35.63 36.43 35.55 36.28 79,057 +0.75(+2.11%)
Jul 02, 2007 35.73 35.75 35.22 35.53 345,205 +0.04(+0.11%)
Jun 29, 2007 36.18 36.23 35.43 35.49 230,767 -0.51(-1.42%)
Jun 28, 2007 36.50 36.54 35.97 36.00 212,184 -0.40(-1.10%)
Jun 27, 2007 35.51 36.53 35.46 36.40 169,320 +0.74(+2.08%)
Jun 26, 2007 35.76 35.90 35.20 35.66 168,331 +0.04(+0.11%)
Jun 25, 2007 35.71 36.31 35.23 35.62 215,353 -0.09(-0.25%)
Jun 22, 2007 36.55 36.76 35.67 35.71 420,605 -0.84(-2.30%)
Jun 21, 2007 36.26 36.95 36.12 36.55 217,672 +0.27(+0.74%)
Jun 20, 2007 36.58 36.82 36.22 36.28 151,800 -0.28(-0.77%)
Jun 19, 2007 36.39 36.74 36.16 36.56 125,300 +0.11(+0.30%)
Jun 18, 2007 36.42 36.75 36.05 36.45 172,100 +0.10(+0.28%)
Jun 15, 2007 35.74 36.48 35.58 36.35 334,700 +1.09(+3.09%)
Jun 14, 2007 34.96 35.64 34.93 35.26 171,500 +0.41(+1.18%)
Jun 13, 2007 34.65 35.24 34.58 34.85 239,400 +0.26(+0.75%)
Jun 12, 2007 33.73 35.28 33.73 34.59 387,500 +0.73(+2.16%)
Jun 11, 2007 33.82 33.96 33.22 33.86 396,482 +0.47(+1.41%)
Jun 08, 2007 32.32 33.54 32.22 33.39 262,410 +1.06(+3.28%)
Jun 07, 2007 32.61 32.88 32.32 32.33 141,477 -0.50(-1.52%)
Jun 06, 2007 32.81 33.13 32.71 32.83 124,519 -0.24(-0.73%)
Jun 05, 2007 33.19 33.39 32.59 33.07 264,749 -0.27(-0.81%)
Jun 04, 2007 33.07 33.50 32.75 33.34 171,709 +0.20(+0.60%)
Jun 01, 2007 33.68 33.75 33.01 33.14 369,229 -0.32(-0.96%)
May 31, 2007 33.09 33.75 32.75 33.46 221,599 +0.47(+1.42%)
May 30, 2007 32.95 33.12 32.52 32.99 219,021 -0.12(-0.36%)
May 29, 2007 33.17 33.24 32.90 33.11 114,782 +0.03(+0.09%)
May 25, 2007 33.44 33.60 32.90 33.08 193,044 -0.32(-0.96%)
May 24, 2007 33.31 33.62 32.97 33.40 331,913 +0.07(+0.21%)
May 23, 2007 33.33 33.91 33.08 33.33 346,737 -0.01(-0.03%)
May 22, 2007 32.48 33.41 32.04 33.34 274,485 +0.76(+2.33%)
May 21, 2007 32.28 32.90 32.20 32.58 144,778 +0.32(+0.99%)
May 18, 2007 32.13 32.42 31.81 32.26 106,788 +0.25(+0.78%)
May 17, 2007 32.52 32.65 31.95 32.01 159,350 -0.53(-1.63%)
May 16, 2007 32.99 32.99 31.74 32.54 439,243 -0.45(-1.36%)
May 15, 2007 33.08 33.30 32.72 32.99 358,873 -0.17(-0.51%)
May 14, 2007 33.12 33.23 32.60 33.16 525,567 +0.03(+0.09%)
May 11, 2007 32.47 33.31 32.20 33.13 210,433 +0.58(+1.78%)
May 10, 2007 32.87 32.87 32.23 32.55 352,410 -0.43(-1.30%)
May 09, 2007 32.57 33.12 32.52 32.98 214,990 +0.16(+0.49%)
May 08, 2007 32.82 32.84 32.40 32.82 217,093 -0.23(-0.70%)
May 07, 2007 33.39 33.39 32.95 33.05 444,227 -0.28(-0.84%)
May 04, 2007 32.38 33.35 32.38 33.33 351,103 +0.82(+2.52%)
May 03, 2007 32.83 32.83 32.04 32.51 375,817 -0.33(-1.00%)
May 02, 2007 32.29 32.86 32.10 32.84 331,136 +0.63(+1.96%)
May 01, 2007 32.01 32.38 31.91 32.21 258,814 +0.07(+0.22%)
Apr 30, 2007 32.89 33.06 32.08 32.14 551,920 -0.78(-2.37%)
Apr 27, 2007 33.51 33.51 32.81 32.92 536,877 -0.60(-1.79%)
Apr 26, 2007 33.59 34.15 32.00 33.52 2,222,434 -3.67(-9.87%)
Apr 25, 2007 36.74 37.28 36.18 37.19 464,154 +0.58(+1.58%)
Apr 24, 2007 35.99 36.69 35.27 36.61 374,657 +0.85(+2.38%)
Apr 23, 2007 35.67 36.00 35.41 35.76 86,818 +0.02(+0.06%)
Apr 20, 2007 35.87 35.87 35.33 35.74 216,152 +0.20(+0.56%)
Apr 19, 2007 35.38 35.83 34.92 35.54 175,425 +0.01(+0.03%)
Apr 18, 2007 35.81 35.81 35.11 35.53 138,525 -0.11(-0.31%)
Apr 17, 2007 35.32 35.96 35.13 35.64 301,806 +0.24(+0.68%)
Apr 16, 2007 34.57 35.40 34.50 35.40 191,787 +0.97(+2.82%)
Apr 13, 2007 34.55 34.57 34.10 34.43 271,394 -0.11(-0.32%)
Apr 12, 2007 33.87 34.55 33.85 34.54 127,850 +0.52(+1.53%)
Apr 11, 2007 34.32 34.32 33.73 34.02 157,602 -0.18(-0.53%)
Apr 10, 2007 34.12 34.28 33.97 34.20 110,221 +0.03(+0.09%)
Apr 09, 2007 34.37 34.37 33.96 34.17 95,033 -0.21(-0.61%)
Apr 05, 2007 34.06 34.41 34.04 34.38 91,904 +0.18(+0.53%)
Apr 04, 2007 33.85 34.26 33.57 34.20 156,066 +0.41(+1.21%)
Apr 03, 2007 33.56 33.83 33.38 33.79 149,163 +0.30(+0.90%)
Apr 02, 2007 33.57 33.62 32.92 33.49 223,369 -0.02(-0.06%)
Mar 30, 2007 33.95 33.95 33.36 33.51 252,354 -0.29(-0.86%)
Mar 29, 2007 34.20 34.20 33.40 33.80 257,188 -0.16(-0.47%)
Mar 28, 2007 34.01 34.15 33.85 33.96 333,851 -0.07(-0.21%)
Mar 27, 2007 34.07 34.22 33.55 34.03 158,282 -0.08(-0.23%)
Mar 26, 2007 34.06 34.39 33.81 34.11 139,056 -0.01(-0.03%)
Mar 23, 2007 34.32 34.36 33.86 34.12 158,814 -0.18(-0.52%)
Mar 22, 2007 33.97 34.31 33.79 34.30 295,806 +0.39(+1.15%)
Mar 21, 2007 32.96 34.02 32.55 33.91 185,903 +0.89(+2.70%)
Mar 20, 2007 32.45 33.15 32.26 33.02 129,782 +0.62(+1.91%)
Mar 19, 2007 32.72 32.87 32.26 32.40 133,263 -0.09(-0.28%)
Mar 16, 2007 32.79 32.79 32.14 32.49 223,357 -0.31(-0.95%)
Mar 15, 2007 32.52 32.82 32.38 32.80 97,254 +0.34(+1.05%)
Mar 14, 2007 32.16 32.60 31.66 32.46 163,396 +0.36(+1.12%)
Mar 13, 2007 33.04 32.78 32.04 32.10 224,944 -0.94(-2.85%)
Mar 12, 2007 33.00 33.25 32.90 33.04 128,908 -0.14(-0.42%)
Mar 09, 2007 32.91 33.24 32.54 33.18 315,520 +0.57(+1.75%)
Mar 08, 2007 32.65 33.05 32.55 32.61 172,450 +0.16(+0.49%)
Mar 07, 2007 32.50 32.70 32.07 32.45 168,296 -0.02(-0.06%)
Mar 06, 2007 31.90 32.71 31.58 32.47 204,535 +0.92(+2.92%)
Mar 05, 2007 31.75 32.21 31.45 31.55 408,725 -0.20(-0.63%)
Mar 02, 2007 32.20 32.41 31.71 31.75 396,448 -0.74(-2.28%)
Mar 01, 2007 32.50 32.61 31.51 32.49 463,682 -0.24(-0.73%)
Feb 28, 2007 33.05 33.43 32.73 32.73 399,256 -0.38(-1.15%)
Feb 27, 2007 33.13 33.58 32.56 33.11 603,708 -0.51(-1.52%)
Feb 26, 2007 33.03 33.66 32.73 33.62 524,099 +0.64(+1.94%)
Feb 23, 2007 32.36 33.00 32.15 32.98 294,697 +0.64(+1.98%)
Feb 22, 2007 32.14 32.46 31.98 32.34 129,586 +0.26(+0.81%)
Feb 21, 2007 31.76 32.13 31.76 32.08 242,119 +0.12(+0.38%)
Feb 20, 2007 31.25 31.99 30.82 31.96 390,860 +0.73(+2.34%)
Feb 16, 2007 31.15 31.39 30.82 31.23 178,020 +0.08(+0.26%)
Feb 15, 2007 30.84 31.23 30.50 31.15 213,980 +0.22(+0.71%)
Feb 14, 2007 30.70 31.22 30.51 30.93 146,349 +0.16(+0.52%)
Feb 13, 2007 30.42 30.77 30.42 30.77 104,759 +0.36(+1.18%)
Feb 12, 2007 30.85 31.05 30.10 30.41 179,351 -0.59(-1.90%)
Feb 09, 2007 31.52 31.71 30.78 31.00 133,361 -0.47(-1.49%)
Feb 08, 2007 31.17 31.60 31.17 31.47 107,828 +0.07(+0.22%)
Feb 07, 2007 31.20 31.70 31.10 31.40 210,092 +0.40(+1.29%)
Feb 06, 2007 30.90 31.08 30.44 31.00 163,488 +0.25(+0.81%)
Feb 05, 2007 31.05 31.32 30.64 30.75 151,792 -0.18(-0.58%)
Feb 02, 2007 30.77 31.16 30.74 30.93 208,176 +0.25(+0.81%)
Feb 01, 2007 30.42 30.84 30.02 30.68 325,625 +0.49(+1.62%)
Jan 31, 2007 30.05 30.47 29.73 30.19 289,167 +0.07(+0.23%)
Jan 30, 2007 30.11 30.33 29.96 30.12 329,755 +0.01(+0.03%)
Jan 29, 2007 30.14 30.24 29.67 30.11 419,759 -0.14(-0.46%)
Jan 26, 2007 30.83 30.83 30.01 30.25 382,402 -0.33(-1.08%)
Jan 25, 2007 31.01 31.22 30.42 30.58 532,837 -1.06(-3.35%)
Jan 24, 2007 31.35 31.75 31.30 31.64 225,577 +0.21(+0.67%)
Jan 23, 2007 31.35 31.79 31.23 31.43 304,490 +0.06(+0.19%)
Jan 22, 2007 31.29 31.66 31.24 31.37 449,326 -0.01(-0.03%)
Jan 19, 2007 30.90 31.50 30.90 31.38 318,462 +0.39(+1.26%)
Jan 18, 2007 32.63 32.63 30.85 30.99 488,917 -1.87(-5.69%)
Jan 17, 2007 32.76 33.18 32.72 32.86 161,045 -0.06(-0.18%)
Jan 16, 2007 33.32 33.50 32.71 32.92 187,566 -0.44(-1.32%)
Jan 12, 2007 33.17 33.58 33.08 33.36 140,421 +0.11(+0.33%)
Jan 11, 2007 32.90 33.45 32.74 33.25 291,703 +0.34(+1.03%)
Jan 10, 2007 32.65 33.11 32.34 32.91 436,479 -0.11(-0.33%)
Jan 09, 2007 33.30 33.36 32.56 33.02 288,447 -0.21(-0.63%)
Jan 08, 2007 33.33 33.46 33.00 33.23 380,486 -0.18(-0.54%)
Jan 05, 2007 34.39 34.39 33.15 33.41 278,047 -0.96(-2.79%)
Jan 04, 2007 33.58 34.58 33.41 34.37 463,812 +0.66(+1.96%)
Jan 03, 2007 34.15 34.45 33.36 33.71 338,889 -0.23(-0.68%)
Dec 29, 2006 33.96 34.04 33.69 33.94 246,402 -0.04(-0.12%)
Dec 28, 2006 34.50 34.66 33.97 33.98 169,376 -0.49(-1.42%)
Dec 27, 2006 33.80 34.65 33.74 34.47 218,061 +0.71(+2.10%)
Dec 26, 2006 32.63 33.82 32.63 33.76 179,731 +1.02(+3.12%)
Dec 22, 2006 32.97 33.10 32.48 32.74 229,831 -0.27(-0.82%)
Dec 21, 2006 33.84 33.84 32.91 33.01 172,756 -0.74(-2.19%)
Dec 20, 2006 32.84 33.85 32.84 33.75 255,786 +1.02(+3.12%)
Dec 19, 2006 32.75 33.01 32.25 32.73 243,422 -0.28(-0.85%)
Dec 18, 2006 33.39 33.51 32.81 33.01 190,007 -0.25(-0.75%)
Dec 15, 2006 32.85 33.63 32.70 33.26 356,884 +0.52(+1.59%)
Dec 14, 2006 32.80 33.31 32.67 32.74 178,644 -0.07(-0.21%)
Dec 13, 2006 33.37 33.37 32.65 32.81 130,829 -0.25(-0.76%)
Dec 12, 2006 32.97 33.21 32.55 33.06 220,134 +0.04(+0.12%)
Dec 11, 2006 33.09 33.49 32.82 33.02 114,884 -0.16(-0.48%)
Dec 08, 2006 33.52 33.96 32.64 33.18 238,977 -0.53(-1.57%)
Dec 07, 2006 33.16 34.15 33.16 33.71 472,537 +0.51(+1.54%)
Dec 06, 2006 33.01 33.44 32.31 33.20 289,596 +0.10(+0.30%)
Dec 05, 2006 32.87 33.38 32.55 33.10 319,372 +0.50(+1.53%)
Dec 04, 2006 31.70 32.77 31.54 32.60 398,636 +1.03(+3.26%)
Dec 01, 2006 31.55 31.96 31.01 31.57 348,047 -0.08(-0.25%)
Nov 30, 2006 31.03 31.87 31.00 31.65 281,800 +0.51(+1.64%)
Nov 29, 2006 31.66 31.93 31.01 31.14 348,231 -0.28(-0.89%)
Nov 28, 2006 31.15 31.46 30.74 31.42 231,472 +0.24(+0.77%)
Nov 27, 2006 32.30 32.40 31.06 31.18 334,624 -1.33(-4.09%)
Nov 24, 2006 32.35 32.67 32.08 32.51 205,369 +0.02(+0.06%)
Nov 22, 2006 32.34 32.79 32.24 32.49 196,991 +0.24(+0.74%)
Nov 21, 2006 32.28 32.32 31.75 32.25 398,729 +0.12(+0.37%)
Nov 20, 2006 31.53 32.27 31.16 32.13 299,713 +0.53(+1.68%)
Nov 17, 2006 31.56 31.68 31.18 31.60 154,671 +0.02(+0.06%)
Nov 16, 2006 31.63 31.82 31.15 31.58 214,741 -0.11(-0.35%)
Nov 15, 2006 31.93 32.14 31.34 31.69 292,484 -0.20(-0.63%)
Nov 14, 2006 30.58 31.91 30.58 31.89 458,913 +1.29(+4.22%)
Nov 13, 2006 30.36 30.83 30.21 30.60 371,998 +0.32(+1.06%)
Nov 10, 2006 29.21 30.33 29.21 30.28 443,904 +1.12(+3.84%)
Nov 09, 2006 29.75 29.75 29.08 29.16 280,604 -0.46(-1.55%)
Nov 08, 2006 29.42 29.95 29.15 29.62 159,287 +0.09(+0.30%)
Nov 07, 2006 29.03 30.07 29.03 29.53 329,137 +0.50(+1.72%)
Nov 06, 2006 28.24 29.28 28.14 29.03 375,499 +0.79(+2.80%)
Nov 03, 2006 28.42 28.49 27.66 28.24 325,774 -0.03(-0.11%)
Nov 02, 2006 28.29 28.59 28.20 28.27 235,705 +0.02(+0.07%)
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.