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

CenturyLink (NY: CTL )

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 (%)
Oct 31, 2008 23.50 25.35 23.50 25.11 4,372,477 +1.15(+4.80%)
Oct 30, 2008 26.30 26.36 22.98 23.96 5,764,034 -1.36(-5.37%)
Oct 29, 2008 27.78 28.20 25.27 25.32 3,044,592 -2.49(-8.95%)
Oct 28, 2008 26.34 28.13 25.22 27.81 4,508,860 +2.19(+8.55%)
Oct 27, 2008 26.99 26.99 24.66 25.62 3,970,031 -3.88(-13.15%)
Oct 24, 2008 28.70 30.72 28.50 29.50 2,796,786 -1.58(-5.08%)
Oct 23, 2008 31.76 32.33 30.00 31.08 1,613,156 -0.71(-2.23%)
Oct 22, 2008 33.15 33.37 30.89 31.79 2,125,152 -1.59(-4.76%)
Oct 21, 2008 33.88 34.14 32.81 33.38 1,969,102 -0.60(-1.77%)
Oct 20, 2008 32.17 33.99 32.17 33.98 838,486 +1.50(+4.62%)
Oct 17, 2008 31.02 33.28 31.02 32.48 0 +0.10(+0.31%)
Oct 16, 2008 32.19 33.34 31.28 32.38 1,631,494 +0.12(+0.37%)
Oct 15, 2008 34.89 35.00 32.22 32.26 1,223,027 -2.79(-7.96%)
Oct 14, 2008 40.00 40.00 33.19 35.05 2,113,362 +1.67(+5.00%)
Oct 13, 2008 31.46 33.38 31.00 33.38 1,635,021 +3.10(+10.24%)
Oct 10, 2008 31.16 31.82 28.86 30.28 2,749,038 -1.82(-5.67%)
Oct 09, 2008 34.89 35.20 32.03 32.10 3,132,466 -2.93(-8.36%)
Oct 08, 2008 34.91 36.20 34.72 35.03 2,659,867 -0.47(-1.32%)
Oct 07, 2008 36.42 36.73 35.25 35.50 2,416,019 -0.77(-2.12%)
Oct 06, 2008 37.11 37.68 35.22 36.27 2,672,087 -1.29(-3.43%)
Oct 03, 2008 37.79 38.66 37.50 37.56 0 +0.24(+0.64%)
Oct 02, 2008 37.54 38.45 37.21 37.32 1,497,951 -0.35(-0.93%)
Oct 01, 2008 36.38 37.67 36.37 37.67 1,219,890 +1.02(+2.78%)
Sep 30, 2008 37.23 37.52 35.98 36.65 1,382,142 -0.48(-1.29%)
Sep 29, 2008 38.64 38.64 37.02 37.13 1,534,136 -1.61(-4.16%)
Sep 26, 2008 38.39 38.77 37.64 38.74 0 +0.29(+0.75%)
Sep 25, 2008 37.30 38.95 37.20 38.45 843,864 +1.30(+3.50%)
Sep 24, 2008 36.95 37.66 36.79 37.15 761,986 +0.22(+0.60%)
Sep 23, 2008 37.60 38.39 36.93 36.93 997,573 -0.18(-0.49%)
Sep 22, 2008 38.37 38.37 36.83 37.11 769,639 -1.21(-3.16%)
Sep 19, 2008 39.45 39.45 37.79 38.32 0 +0.74(+1.97%)
Sep 18, 2008 37.25 38.03 36.60 37.58 1,828,008 +0.77(+2.09%)
Sep 17, 2008 38.06 38.22 36.80 36.81 1,488,883 -1.75(-4.54%)
Sep 16, 2008 38.38 38.73 37.73 38.56 1,618,482 -0.32(-0.82%)
Sep 15, 2008 38.98 39.86 38.80 38.88 908,327 -1.08(-2.70%)
Sep 12, 2008 39.35 40.09 38.99 39.96 1,187,539 +0.27(+0.68%)
Sep 11, 2008 39.27 39.74 39.05 39.69 1,704,330 +0.05(+0.13%)
Sep 10, 2008 39.61 39.97 39.27 39.64 1,272,363 +0.05(+0.13%)
Sep 09, 2008 40.15 40.35 39.42 39.59 1,880,607 -0.56(-1.39%)
Sep 08, 2008 39.31 40.15 38.95 40.15 1,970,000 +1.76(+4.58%)
Sep 05, 2008 39.01 39.17 37.83 38.39 0 -1.15(-2.91%)
Sep 04, 2008 39.50 39.66 39.09 39.54 2,039,144 -0.07(-0.18%)
Sep 03, 2008 39.18 39.77 39.10 39.61 1,684,306 +0.58(+1.49%)
Sep 02, 2008 39.00 39.67 38.87 39.03 1,253,530 +0.40(+1.04%)
Aug 29, 2008 38.23 38.99 38.23 38.63 0 -0.02(-0.05%)
Aug 28, 2008 38.24 38.67 38.14 38.65 937,017 +0.57(+1.50%)
Aug 27, 2008 37.15 38.42 37.15 38.08 856,511 +0.69(+1.85%)
Aug 26, 2008 37.39 37.55 37.13 37.39 825,605 -0.04(-0.11%)
Aug 25, 2008 37.66 37.91 37.33 37.43 786,005 -0.50(-1.32%)
Aug 22, 2008 37.58 38.08 37.53 37.93 0 +0.51(+1.36%)
Aug 21, 2008 36.84 37.65 36.84 37.42 610,073 +0.05(+0.13%)
Aug 20, 2008 37.24 37.81 37.02 37.37 880,226 +0.22(+0.59%)
Aug 19, 2008 37.59 37.82 36.85 37.15 1,761,598 -0.61(-1.62%)
Aug 18, 2008 38.16 38.32 37.49 37.76 1,044,746 -0.58(-1.51%)
Aug 15, 2008 37.75 38.36 37.47 38.34 0 +0.59(+1.56%)
Aug 14, 2008 37.11 38.06 36.74 37.75 1,038,599 +0.30(+0.80%)
Aug 13, 2008 38.05 38.05 36.84 37.45 1,558,290 -0.61(-1.60%)
Aug 12, 2008 38.36 38.53 37.99 38.06 1,462,263 -0.43(-1.12%)
Aug 11, 2008 37.69 38.95 37.56 38.49 1,205,402 +0.95(+2.53%)
Aug 08, 2008 37.16 37.69 37.16 37.54 1,221,559 +0.13(+0.35%)
Aug 07, 2008 38.01 38.01 37.16 37.41 1,236,936 -0.58(-1.53%)
Aug 06, 2008 37.15 38.34 36.73 37.99 1,649,843 +1.19(+3.23%)
Aug 05, 2008 35.75 36.96 35.75 36.80 1,630,902 +0.74(+2.05%)
Aug 04, 2008 36.05 37.35 35.75 36.06 1,528,907 -0.16(-0.44%)
Aug 01, 2008 37.41 37.71 35.88 36.22 1,365,827 -0.97(-2.61%)
Jul 31, 2008 36.13 37.75 36.13 37.19 1,976,647 +0.35(+0.95%)
Jul 30, 2008 36.55 37.02 36.18 36.84 1,173,089 +0.58(+1.60%)
Jul 29, 2008 36.26 36.61 35.97 36.26 1,540,539 +0.55(+1.54%)
Jul 28, 2008 36.21 36.21 35.59 35.71 1,621,459 -0.35(-0.97%)
Jul 25, 2008 36.69 36.69 35.86 36.06 1,298,052 -0.41(-1.12%)
Jul 24, 2008 36.85 36.91 36.19 36.47 1,802,553 -0.84(-2.25%)
Jul 23, 2008 37.11 38.21 37.05 37.31 1,713,405 +0.17(+0.46%)
Jul 22, 2008 36.37 37.14 36.23 37.14 1,159,160 +0.50(+1.36%)
Jul 21, 2008 36.32 37.19 36.21 36.64 1,373,261 +0.23(+0.63%)
Jul 18, 2008 36.02 36.60 35.91 36.41 1,303,717 +0.42(+1.17%)
Jul 17, 2008 35.94 36.35 35.39 35.99 1,803,430 +0.14(+0.39%)
Jul 16, 2008 35.08 35.86 35.03 35.85 1,295,918 +0.38(+1.07%)
Jul 15, 2008 35.01 35.94 34.84 35.47 1,949,010 +0.71(+2.04%)
Jul 14, 2008 35.02 35.44 34.63 34.76 1,247,375 +0.21(+0.61%)
Jul 11, 2008 34.58 35.01 34.26 34.55 1,891,525 -0.49(-1.40%)
Jul 10, 2008 34.73 35.32 34.42 35.04 1,323,076 +0.45(+1.30%)
Jul 09, 2008 35.03 35.13 34.51 34.59 1,797,478 -0.47(-1.34%)
Jul 08, 2008 34.46 35.08 34.13 35.06 2,092,633 +0.45(+1.30%)
Jul 07, 2008 34.55 35.02 34.17 34.61 1,832,651 +0.14(+0.41%)
Jul 04, 2008 34.81 35.06 34.28 34.47 1,108,271 +0.00(+0.00%)
Jul 03, 2008 34.81 35.06 34.28 34.47 1,108,271 +0.01(+0.03%)
Jul 02, 2008 35.79 35.79 34.44 34.46 2,530,751 -1.47(-4.09%)
Jul 01, 2008 35.97 36.10 35.29 35.93 2,555,907 +0.34(+0.96%)
Jun 30, 2008 36.34 36.34 35.50 35.59 2,059,844 +0.10(+0.28%)
Jun 27, 2008 36.17 36.17 35.22 35.49 2,187,854 -0.65(-1.80%)
Jun 26, 2008 36.40 36.40 35.90 36.14 2,286,861 -0.15(-0.41%)
Jun 25, 2008 37.00 37.04 36.00 36.29 2,916,545 -0.49(-1.33%)
Jun 24, 2008 34.37 37.25 34.37 36.78 6,870,303 +5.53(+17.70%)
Jun 23, 2008 31.52 31.52 31.06 31.25 799,554 +0.21(+0.68%)
Jun 20, 2008 31.80 31.85 30.86 31.04 1,400,604 -0.97(-3.03%)
Jun 19, 2008 32.09 32.27 31.75 32.01 813,568 +0.04(+0.13%)
Jun 18, 2008 32.55 32.55 31.57 31.97 1,188,366 -0.46(-1.42%)
Jun 17, 2008 32.99 32.99 32.37 32.43 873,453 -0.38(-1.16%)
Jun 16, 2008 32.14 32.91 32.12 32.81 1,189,892 +0.30(+0.92%)
Jun 13, 2008 32.59 33.36 32.29 32.51 1,830,428 +0.21(+0.65%)
Jun 12, 2008 34.87 34.87 32.02 32.30 3,231,545 -2.26(-6.54%)
Jun 11, 2008 35.42 35.42 34.51 34.56 1,551,634 -1.09(-3.06%)
Jun 10, 2008 35.62 35.82 35.34 35.65 1,496,189 -0.18(-0.50%)
Jun 09, 2008 36.13 36.20 35.59 35.83 825,947 -0.09(-0.25%)
Jun 06, 2008 36.08 36.55 35.92 35.92 1,044,650 -0.85(-2.31%)
Jun 05, 2008 36.13 37.21 35.08 36.77 1,122,067 +0.80(+2.22%)
Jun 04, 2008 35.58 36.17 35.25 35.97 937,262 +0.36(+1.01%)
Jun 03, 2008 35.50 35.94 35.30 35.61 1,170,866 +0.21(+0.59%)
Jun 02, 2008 35.38 35.80 34.83 35.40 1,006,785 -0.01(-0.03%)
May 30, 2008 36.31 36.31 35.41 35.41 712,155 -0.55(-1.53%)
May 29, 2008 35.14 36.27 35.14 35.96 897,577 +0.69(+1.96%)
May 28, 2008 35.11 35.31 34.81 35.27 756,374 +0.24(+0.69%)
May 27, 2008 34.85 35.28 34.31 35.03 1,032,736 +0.25(+0.72%)
May 26, 2008 34.99 35.13 34.76 34.78 0 +0.00(+0.00%)
May 23, 2008 34.99 35.13 34.76 34.78 648,492 -0.33(-0.94%)
May 22, 2008 35.00 35.40 34.77 35.11 940,738 +0.00(+0.00%)
May 21, 2008 34.95 35.57 34.80 35.11 1,229,424 +0.15(+0.43%)
May 20, 2008 35.50 35.57 34.75 34.96 751,363 -0.58(-1.63%)
May 19, 2008 35.64 36.11 35.40 35.54 733,558 -0.16(-0.45%)
May 16, 2008 35.90 36.12 35.50 35.70 770,946 -0.29(-0.81%)
May 15, 2008 35.83 36.08 35.53 35.99 805,479 +0.00(+0.00%)
May 14, 2008 35.67 36.41 35.58 35.99 1,063,789 +0.41(+1.15%)
May 13, 2008 35.79 36.06 35.48 35.58 903,563 +0.01(+0.03%)
May 12, 2008 35.45 35.58 35.14 35.57 713,443 +0.08(+0.23%)
May 09, 2008 34.76 35.68 34.62 35.49 812,112 +0.53(+1.52%)
May 08, 2008 35.72 35.72 34.82 34.96 1,175,825 -0.36(-1.02%)
May 07, 2008 36.17 36.50 35.26 35.32 1,064,298 -0.39(-1.09%)
May 06, 2008 34.93 35.91 34.92 35.71 842,170 +0.34(+0.96%)
May 05, 2008 35.29 35.85 34.98 35.37 1,043,522 -0.27(-0.76%)
May 02, 2008 36.00 36.42 35.09 35.64 1,256,658 -0.29(-0.81%)
May 01, 2008 33.82 36.55 32.81 35.93 3,858,508 +3.48(+10.72%)
Apr 30, 2008 32.58 32.80 31.90 32.45 1,215,865 -0.11(-0.34%)
Apr 29, 2008 32.30 32.73 32.26 32.56 990,715 +0.11(+0.34%)
Apr 28, 2008 31.70 32.62 31.68 32.45 1,184,803 +0.68(+2.14%)
Apr 25, 2008 31.72 31.99 31.56 31.77 966,740 +0.13(+0.41%)
Apr 24, 2008 31.89 31.89 31.09 31.64 986,350 +0.08(+0.25%)
Apr 23, 2008 31.43 31.89 31.36 31.56 875,998 -0.04(-0.13%)
Apr 22, 2008 32.24 32.33 31.40 31.60 1,121,640 -0.84(-2.59%)
Apr 21, 2008 32.55 32.55 32.12 32.44 771,313 -0.06(-0.18%)
Apr 18, 2008 31.59 33.22 31.59 32.50 2,600,715 +1.50(+4.84%)
Apr 17, 2008 31.50 31.65 30.87 31.00 747,812 -0.49(-1.56%)
Apr 16, 2008 31.02 31.52 31.02 31.49 964,887 +0.61(+1.98%)
Apr 15, 2008 31.04 31.20 30.55 30.88 1,193,474 -0.03(-0.10%)
Apr 14, 2008 31.11 31.43 30.84 30.91 805,016 -0.33(-1.06%)
Apr 11, 2008 31.13 31.64 31.07 31.24 915,802 -0.07(-0.22%)
Apr 10, 2008 31.60 31.82 31.22 31.31 821,209 -0.42(-1.32%)
Apr 09, 2008 32.40 32.56 31.42 31.73 1,119,400 -0.63(-1.95%)
Apr 08, 2008 33.20 33.22 32.21 32.36 1,089,400 -0.86(-2.59%)
Apr 07, 2008 33.07 33.56 33.01 33.22 620,890 +0.38(+1.16%)
Apr 04, 2008 33.59 33.69 32.69 32.84 946,893 -0.63(-1.88%)
Apr 03, 2008 33.18 33.66 33.08 33.47 948,333 +0.33(+1.00%)
Apr 02, 2008 33.71 33.91 33.06 33.14 1,030,300 -0.61(-1.81%)
Apr 01, 2008 33.65 34.00 33.38 33.75 904,068 +0.51(+1.53%)
Mar 31, 2008 32.91 33.40 32.84 33.24 776,641 +0.19(+0.57%)
Mar 28, 2008 33.92 34.13 32.79 33.05 943,553 -0.48(-1.43%)
Mar 27, 2008 34.37 34.50 33.46 33.53 732,900 -0.69(-2.02%)
Mar 26, 2008 34.86 34.86 33.76 34.22 932,300 -0.64(-1.84%)
Mar 25, 2008 35.01 35.26 34.37 34.86 1,121,579 -0.04(-0.11%)
Mar 24, 2008 33.80 35.16 33.51 34.90 993,383 +1.12(+3.32%)
Mar 21, 2008 33.38 33.90 33.20 33.78 1,920,900 -0.00(-0.00%)
Mar 20, 2008 33.38 33.90 33.20 33.78 1,920,900 +0.44(+1.32%)
Mar 19, 2008 33.89 34.46 33.20 33.34 1,192,372 -0.71(-2.09%)
Mar 18, 2008 35.07 35.07 33.16 34.05 1,466,799 +0.14(+0.41%)
Mar 17, 2008 32.51 34.45 32.51 33.91 1,635,030 +0.58(+1.74%)
Mar 14, 2008 33.83 34.03 32.70 33.33 1,308,200 -0.50(-1.48%)
Mar 13, 2008 33.43 34.10 32.94 33.83 995,395 +0.12(+0.36%)
Mar 12, 2008 34.33 34.48 33.63 33.71 1,072,133 -0.51(-1.49%)
Mar 11, 2008 33.81 34.34 33.32 34.22 983,401 +0.69(+2.06%)
Mar 10, 2008 34.11 34.13 33.41 33.53 992,035 -0.68(-1.99%)
Mar 07, 2008 34.25 34.31 33.79 34.21 1,107,526 -0.24(-0.70%)
Mar 06, 2008 35.29 35.31 34.30 34.45 883,566 -0.98(-2.77%)
Mar 05, 2008 35.44 35.73 34.95 35.43 983,000 +0.10(+0.28%)
Mar 04, 2008 35.57 35.57 34.96 35.33 1,330,543 -0.49(-1.37%)
Mar 03, 2008 36.08 36.14 35.45 35.82 1,249,523 -0.37(-1.02%)
Feb 29, 2008 37.03 37.34 36.13 36.19 1,154,799 -1.26(-3.36%)
Feb 28, 2008 36.68 37.81 36.53 37.45 1,069,570 +0.47(+1.27%)
Feb 27, 2008 38.00 38.25 36.94 36.98 1,269,875 -1.30(-3.40%)
Feb 26, 2008 37.10 38.44 36.96 38.28 1,880,215 +0.96(+2.57%)
Feb 25, 2008 36.68 37.43 36.42 37.32 1,269,592 +0.63(+1.72%)
Feb 22, 2008 36.75 36.94 35.92 36.69 1,051,700 +0.18(+0.49%)
Feb 21, 2008 37.39 37.82 36.41 36.51 1,281,422 -0.83(-2.22%)
Feb 20, 2008 37.24 37.66 36.51 37.34 1,632,180 -0.15(-0.40%)
Feb 19, 2008 40.05 40.05 37.42 37.49 2,074,627 -2.08(-5.26%)
Feb 18, 2008 39.50 40.10 38.90 39.57 0 +0.00(+0.00%)
Feb 15, 2008 39.50 40.10 38.90 39.57 1,925,250 +1.00(+2.59%)
Feb 14, 2008 37.78 39.34 36.78 38.57 3,045,068 +1.61(+4.36%)
Feb 13, 2008 36.51 36.96 36.41 36.96 1,098,750 +0.65(+1.79%)
Feb 12, 2008 35.88 36.62 35.52 36.31 1,471,645 +0.58(+1.62%)
Feb 11, 2008 35.91 36.03 35.33 35.73 609,166 -0.07(-0.20%)
Feb 08, 2008 35.28 35.94 35.16 35.80 869,000 +0.26(+0.73%)
Feb 07, 2008 35.88 35.88 34.97 35.54 1,179,746 -0.40(-1.11%)
Feb 06, 2008 36.06 36.73 35.85 35.94 1,397,280 +0.05(+0.14%)
Feb 05, 2008 36.29 36.38 35.62 35.89 1,162,094 -0.99(-2.68%)
Feb 04, 2008 37.00 37.00 36.39 36.88 796,360 -0.16(-0.43%)
Feb 01, 2008 36.84 37.11 36.51 37.04 1,243,298 +0.22(+0.60%)
Jan 31, 2008 35.43 37.20 35.33 36.82 1,693,900 +1.06(+2.96%)
Jan 30, 2008 35.16 36.41 34.86 35.76 1,699,700 +0.53(+1.50%)
Jan 29, 2008 34.93 35.38 34.70 35.23 1,134,910 +0.46(+1.32%)
Jan 28, 2008 34.47 34.77 33.67 34.77 1,303,237 +0.28(+0.81%)
Jan 25, 2008 33.96 35.02 33.96 34.49 1,322,011 +1.06(+3.17%)
Jan 24, 2008 33.62 33.83 33.08 33.43 1,132,800 -0.05(-0.15%)
Jan 23, 2008 32.90 33.53 32.00 33.48 2,621,405 -0.45(-1.33%)
Jan 22, 2008 33.10 34.34 32.98 33.93 2,038,793 -0.42(-1.22%)
Jan 21, 2008 35.03 35.56 33.37 34.35 0 +0.00(+0.00%)
Jan 18, 2008 35.03 35.56 33.37 34.35 2,034,750 -0.51(-1.46%)
Jan 17, 2008 35.03 35.66 34.75 34.86 1,530,556 -0.13(-0.37%)
Jan 16, 2008 35.04 36.31 34.97 34.99 1,851,800 -0.21(-0.60%)
Jan 15, 2008 35.58 35.72 35.20 35.20 1,150,400 -0.85(-2.36%)
Jan 14, 2008 36.06 36.14 35.63 36.05 1,215,100 +0.09(+0.25%)
Jan 11, 2008 36.32 36.42 35.67 35.96 1,052,800 -0.64(-1.75%)
Jan 10, 2008 36.07 37.02 35.81 36.60 2,606,674 +0.19(+0.52%)
Jan 09, 2008 39.22 39.22 35.63 36.41 4,721,144 -2.91(-7.40%)
Jan 08, 2008 41.79 42.00 39.32 39.32 1,841,221 -2.26(-5.44%)
Jan 07, 2008 40.53 41.88 40.53 41.58 1,418,960 +1.39(+3.46%)
Jan 04, 2008 40.61 40.98 40.07 40.19 1,292,010 -0.73(-1.78%)
Jan 03, 2008 40.81 41.16 40.63 40.92 1,091,400 +0.15(+0.37%)
Jan 02, 2008 41.57 41.57 40.38 40.77 982,900 -0.69(-1.66%)
Jan 01, 2008 41.28 41.55 41.01 41.46 0 +0.00(+0.00%)
Dec 31, 2007 41.28 41.55 41.01 41.46 602,090 +0.02(+0.05%)
Dec 28, 2007 41.90 41.96 41.29 41.44 529,639 -0.18(-0.43%)
Dec 27, 2007 42.07 42.08 41.62 41.62 518,105 -0.45(-1.07%)
Dec 26, 2007 41.70 42.21 41.60 42.07 540,120 +0.36(+0.86%)
Dec 24, 2007 41.36 41.76 41.26 41.71 240,400 +0.42(+1.02%)
Dec 21, 2007 40.69 41.37 40.53 41.29 1,160,334 +0.99(+2.46%)
Dec 20, 2007 40.56 40.58 39.91 40.30 588,880 -0.12(-0.30%)
Dec 19, 2007 41.00 41.25 40.20 40.42 815,600 -0.49(-1.20%)
Dec 18, 2007 41.05 41.15 40.44 40.91 1,187,800 +0.09(+0.22%)
Dec 17, 2007 41.45 42.13 40.81 40.82 1,280,210 -0.89(-2.13%)
Dec 14, 2007 42.24 42.35 41.69 41.71 1,423,925 -0.44(-1.04%)
Dec 13, 2007 41.59 42.15 41.37 42.15 1,165,600 +0.49(+1.18%)
Dec 12, 2007 41.98 42.26 41.03 41.66 1,379,410 +0.52(+1.26%)
Dec 11, 2007 41.97 42.10 41.02 41.14 958,325 -0.68(-1.63%)
Dec 10, 2007 41.80 42.00 41.57 41.82 537,800 +0.18(+0.43%)
Dec 07, 2007 42.03 42.03 41.58 41.64 676,000 -0.45(-1.07%)
Dec 06, 2007 42.40 42.43 41.75 42.09 1,033,553 -0.33(-0.78%)
Dec 05, 2007 41.87 42.42 41.59 42.42 968,400 +0.80(+1.92%)
Dec 04, 2007 41.95 42.03 41.54 41.62 1,102,568 -0.43(-1.02%)
Dec 03, 2007 43.02 43.02 41.84 42.05 739,314 -0.58(-1.36%)
Nov 30, 2007 42.25 42.98 42.25 42.63 1,198,928 +0.57(+1.36%)
Nov 29, 2007 42.88 42.89 41.88 42.06 1,007,588 -0.90(-2.09%)
Nov 28, 2007 41.22 42.96 41.02 42.96 1,224,955 +1.80(+4.37%)
Nov 27, 2007 41.32 41.80 40.65 41.16 1,118,990 -0.03(-0.07%)
Nov 26, 2007 42.34 42.58 41.19 41.19 981,501 -1.23(-2.90%)
Nov 23, 2007 41.82 42.42 41.36 42.42 403,966 +1.04(+2.51%)
Nov 21, 2007 42.06 42.24 41.38 41.38 1,542,900 -0.75(-1.78%)
Nov 20, 2007 41.43 42.31 41.36 42.13 1,482,900 +0.81(+1.96%)
Nov 19, 2007 41.54 41.77 41.25 41.32 1,087,367 -0.48(-1.15%)
Nov 16, 2007 41.37 41.83 41.17 41.80 1,469,223 +0.45(+1.09%)
Nov 15, 2007 40.96 41.64 40.90 41.35 1,566,500 +0.04(+0.10%)
Nov 14, 2007 42.77 43.15 41.22 41.31 1,323,750 -1.28(-3.01%)
Nov 13, 2007 42.62 42.84 41.96 42.59 1,294,680 +0.24(+0.57%)
Nov 12, 2007 42.84 43.16 42.20 42.35 852,800 -0.58(-1.35%)
Nov 09, 2007 43.45 43.45 42.48 42.93 1,455,900 -0.93(-2.12%)
Nov 08, 2007 44.16 44.29 43.29 43.86 933,561 -0.16(-0.36%)
Nov 07, 2007 45.48 45.48 44.02 44.02 1,077,700 -1.41(-3.10%)
Nov 06, 2007 45.02 45.53 44.45 45.43 933,812 +0.07(+0.15%)
Nov 05, 2007 44.67 45.71 44.57 45.36 1,068,800 +0.62(+1.39%)
Nov 02, 2007 44.93 45.33 44.41 44.74 1,213,200 +0.16(+0.36%)
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.