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

China Southern Airlines Company ADR (NY: ZNH )

33.08 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 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 (%)
Apr 30, 2008 29.74 29.85 29.26 29.42 137,192 +0.21(+0.74%)
Apr 29, 2008 29.27 29.27 28.82 29.20 112,922 +0.19(+0.65%)
Apr 28, 2008 29.17 29.20 28.73 29.01 107,363 -0.64(-2.15%)
Apr 25, 2008 29.88 30.12 29.16 29.65 82,910 -0.06(-0.21%)
Apr 24, 2008 29.56 29.96 28.70 29.71 222,005 -0.17(-0.57%)
Apr 23, 2008 28.90 30.10 28.73 29.88 394,626 +2.94(+10.90%)
Apr 22, 2008 27.24 27.68 26.72 26.94 159,503 -0.03(-0.10%)
Apr 21, 2008 26.96 27.59 26.51 26.97 192,252 +0.30(+1.14%)
Apr 18, 2008 26.82 27.26 26.17 26.67 172,631 -1.30(-4.64%)
Apr 17, 2008 28.40 28.44 27.59 27.97 106,964 -1.25(-4.29%)
Apr 16, 2008 28.80 29.24 28.37 29.22 76,073 +0.02(+0.06%)
Apr 15, 2008 29.47 29.54 28.63 29.20 102,957 -0.71(-2.37%)
Apr 14, 2008 30.79 30.79 29.68 29.91 97,957 -2.07(-6.47%)
Apr 11, 2008 32.83 33.07 31.97 31.98 53,697 -1.30(-3.90%)
Apr 10, 2008 33.02 33.47 32.71 33.28 46,200 +0.57(+1.74%)
Apr 09, 2008 34.08 34.08 32.66 32.71 72,899 -1.91(-5.53%)
Apr 08, 2008 34.50 35.25 34.50 34.62 48,450 -0.93(-2.62%)
Apr 07, 2008 35.20 35.82 35.14 35.55 34,607 +0.57(+1.64%)
Apr 04, 2008 35.10 35.59 34.55 34.98 44,431 -0.20(-0.56%)
Apr 03, 2008 34.38 35.29 34.38 35.18 64,079 +0.82(+2.40%)
Apr 02, 2008 35.15 35.15 34.33 34.35 86,674 -2.80(-7.55%)
Apr 01, 2008 35.82 37.16 35.70 37.16 91,765 +1.64(+4.62%)
Mar 31, 2008 34.60 35.58 34.60 35.52 82,165 +1.60(+4.73%)
Mar 28, 2008 33.89 34.40 33.64 33.91 56,371 +1.07(+3.27%)
Mar 27, 2008 33.79 33.79 32.84 32.84 82,004 -1.11(-3.27%)
Mar 26, 2008 34.32 34.49 33.73 33.95 105,720 -2.92(-7.92%)
Mar 25, 2008 36.41 37.34 35.98 36.87 61,930 +2.20(+6.36%)
Mar 24, 2008 35.56 35.62 34.48 34.67 145,128 +0.18(+0.52%)
Mar 21, 2008 32.87 34.70 32.82 34.49 182,549 +0.00(+0.00%)
Mar 20, 2008 32.87 34.70 32.82 34.49 182,549 +3.07(+9.78%)
Mar 19, 2008 32.73 32.86 31.41 31.41 164,810 -3.21(-9.26%)
Mar 18, 2008 31.84 34.73 31.84 34.62 236,747 +4.20(+13.81%)
Mar 17, 2008 29.74 30.90 29.00 30.42 229,079 -2.47(-7.52%)
Mar 14, 2008 35.59 35.59 32.67 32.89 224,421 -3.91(-10.61%)
Mar 13, 2008 35.84 37.20 35.36 36.80 141,262 -2.29(-5.87%)
Mar 12, 2008 40.35 40.38 39.06 39.09 73,680 -2.60(-6.23%)
Mar 11, 2008 40.40 41.71 39.58 41.69 102,622 +1.60(+4.00%)
Mar 10, 2008 41.70 41.70 39.59 40.09 79,150 -0.30(-0.73%)
Mar 07, 2008 40.50 41.17 39.93 40.38 121,671 -0.28(-0.68%)
Mar 06, 2008 42.95 42.95 40.66 40.66 118,525 -3.95(-8.86%)
Mar 05, 2008 44.16 45.09 43.92 44.61 88,416 +1.61(+3.75%)
Mar 04, 2008 44.74 44.74 42.32 43.00 109,294 -2.47(-5.44%)
Mar 03, 2008 44.53 45.80 44.53 45.47 107,730 +1.04(+2.34%)
Feb 29, 2008 44.19 45.83 44.19 44.43 167,043 +1.30(+3.01%)
Feb 28, 2008 44.79 44.79 43.06 43.13 85,514 -1.66(-3.70%)
Feb 27, 2008 44.07 44.79 43.71 44.79 189,843 +1.27(+2.92%)
Feb 26, 2008 43.17 43.55 42.14 43.52 81,160 -0.51(-1.16%)
Feb 25, 2008 43.61 44.14 42.50 44.03 107,696 +0.23(+0.53%)
Feb 22, 2008 43.54 43.82 42.40 43.79 59,725 +0.61(+1.41%)
Feb 21, 2008 44.25 44.85 43.02 43.18 98,240 -1.81(-4.02%)
Feb 20, 2008 44.38 45.30 43.51 44.99 97,236 -0.36(-0.79%)
Feb 19, 2008 45.68 47.01 45.17 45.35 147,520 +1.29(+2.93%)
Feb 18, 2008 43.70 44.10 43.36 44.06 0 +0.00(+0.00%)
Feb 15, 2008 43.70 44.10 43.36 44.06 77,141 +0.94(+2.18%)
Feb 14, 2008 45.67 45.67 43.12 43.12 112,083 -1.71(-3.82%)
Feb 13, 2008 44.47 45.04 44.00 44.83 191,324 +0.99(+2.27%)
Feb 12, 2008 43.66 44.64 43.33 43.84 186,987 +0.62(+1.43%)
Feb 11, 2008 42.86 43.73 42.41 43.22 114,316 +1.87(+4.53%)
Feb 08, 2008 41.82 42.49 40.94 41.35 116,044 -0.69(-1.64%)
Feb 07, 2008 41.20 42.69 40.42 42.04 133,254 +1.07(+2.60%)
Feb 06, 2008 42.15 43.23 40.84 40.97 94,295 -1.47(-3.46%)
Feb 05, 2008 44.79 44.89 42.44 42.44 127,355 -1.98(-4.46%)
Feb 04, 2008 44.34 45.79 44.34 44.42 128,023 +2.19(+5.17%)
Feb 01, 2008 40.75 42.32 40.55 42.23 89,863 +2.83(+7.18%)
Jan 31, 2008 38.52 39.91 37.72 39.40 115,655 -0.55(-1.37%)
Jan 30, 2008 40.58 41.51 39.70 39.95 112,307 -2.36(-5.59%)
Jan 29, 2008 42.30 42.62 41.80 42.32 49,678 +0.62(+1.48%)
Jan 28, 2008 42.33 42.33 41.14 41.70 71,392 -1.67(-3.84%)
Jan 25, 2008 44.78 45.06 43.35 43.36 75,277 +0.80(+1.87%)
Jan 24, 2008 42.31 42.91 41.60 42.57 145,445 -1.69(-3.83%)
Jan 23, 2008 43.69 44.30 40.98 44.26 250,407 -2.10(-4.52%)
Jan 22, 2008 46.38 48.08 43.50 46.36 158,372 -3.86(-7.69%)
Jan 21, 2008 50.70 50.83 48.87 50.22 0 +0.00(+0.00%)
Jan 18, 2008 50.70 50.83 48.87 50.22 115,433 +2.78(+5.85%)
Jan 17, 2008 49.56 49.88 47.39 47.44 92,003 -2.64(-5.28%)
Jan 16, 2008 50.16 51.06 49.29 50.08 147,372 -1.10(-2.15%)
Jan 15, 2008 52.63 52.63 50.98 51.18 117,386 -2.44(-4.54%)
Jan 14, 2008 54.19 54.31 53.42 53.62 81,941 -0.38(-0.70%)
Jan 11, 2008 54.16 54.82 53.54 54.00 76,251 +0.02(+0.03%)
Jan 10, 2008 52.45 54.68 52.11 53.98 178,993 +0.69(+1.29%)
Jan 09, 2008 51.91 53.66 51.75 53.29 121,772 +1.37(+2.64%)
Jan 08, 2008 53.98 54.32 51.86 51.92 153,764 -2.04(-3.78%)
Jan 07, 2008 53.34 54.64 52.90 53.96 157,101 -0.24(-0.45%)
Jan 04, 2008 55.62 56.05 54.20 54.20 175,996 -1.87(-3.34%)
Jan 03, 2008 58.07 58.45 56.03 56.07 192,016 -2.43(-4.15%)
Jan 02, 2008 59.43 60.02 58.30 58.50 95,675 -0.13(-0.21%)
Jan 01, 2008 58.42 59.86 58.06 58.63 0 +0.00(+0.00%)
Dec 31, 2007 58.42 59.86 58.06 58.63 115,548 +2.03(+3.59%)
Dec 28, 2007 56.84 57.43 55.85 56.59 120,505 +0.73(+1.32%)
Dec 27, 2007 57.87 57.87 55.86 55.86 187,421 +0.14(+0.26%)
Dec 26, 2007 54.85 56.38 54.85 55.72 46,887 -0.54(-0.96%)
Dec 24, 2007 55.82 56.52 55.28 56.25 35,731 +0.26(+0.46%)
Dec 21, 2007 53.84 55.99 53.84 55.99 126,449 +4.35(+8.43%)
Dec 20, 2007 51.05 51.92 50.39 51.64 138,932 +2.13(+4.31%)
Dec 19, 2007 48.91 50.02 48.73 49.51 49,566 +0.64(+1.32%)
Dec 18, 2007 49.27 49.27 47.58 48.86 67,876 -0.13(-0.27%)
Dec 17, 2007 50.90 51.09 48.84 49.00 97,582 -3.28(-6.27%)
Dec 14, 2007 51.50 53.05 51.49 52.28 42,868 -0.91(-1.72%)
Dec 13, 2007 54.17 54.17 51.43 53.19 102,797 -2.66(-4.76%)
Dec 12, 2007 55.09 56.59 54.46 55.85 91,455 +1.25(+2.28%)
Dec 11, 2007 58.95 58.95 54.43 54.61 105,277 -3.70(-6.34%)
Dec 10, 2007 56.84 58.34 56.62 58.30 77,643 +2.02(+3.60%)
Dec 07, 2007 58.47 58.47 56.16 56.28 69,661 -2.12(-3.64%)
Dec 06, 2007 58.45 58.52 56.56 58.40 119,347 +0.22(+0.38%)
Dec 05, 2007 58.18 58.28 56.62 58.18 90,572 +3.32(+6.06%)
Dec 04, 2007 53.75 56.43 53.75 54.86 98,542 +0.48(+0.89%)
Dec 03, 2007 54.30 55.30 53.94 54.37 103,398 -1.45(-2.60%)
Nov 30, 2007 56.43 57.27 55.16 55.82 153,692 -0.52(-0.92%)
Nov 29, 2007 55.81 57.08 54.80 56.34 162,827 -2.06(-3.53%)
Nov 28, 2007 56.93 58.71 55.64 58.40 309,222 +4.54(+8.43%)
Nov 27, 2007 51.07 53.86 50.74 53.86 170,495 +5.94(+12.39%)
Nov 26, 2007 50.79 51.06 47.76 47.92 117,420 -1.16(-2.35%)
Nov 23, 2007 47.48 50.00 47.48 49.08 111,972 +4.60(+10.33%)
Nov 21, 2007 45.08 45.57 44.04 44.48 123,089 -2.45(-5.23%)
Nov 20, 2007 46.76 48.05 45.80 46.94 79,617 +0.88(+1.91%)
Nov 19, 2007 46.55 48.15 45.54 46.06 116,434 -0.98(-2.08%)
Nov 16, 2007 46.66 47.36 45.98 47.04 73,548 -0.82(-1.70%)
Nov 15, 2007 47.92 49.27 47.31 47.85 122,104 -0.67(-1.38%)
Nov 14, 2007 49.20 49.70 48.34 48.52 185,828 +1.42(+3.00%)
Nov 13, 2007 44.34 47.40 44.34 47.11 229,031 +2.81(+6.35%)
Nov 12, 2007 44.72 46.98 44.27 44.30 190,365 -1.86(-4.04%)
Nov 09, 2007 45.34 47.47 45.34 46.16 166,864 -1.96(-4.08%)
Nov 08, 2007 49.37 49.37 45.34 48.12 232,684 -2.89(-5.67%)
Nov 07, 2007 51.06 52.40 50.44 51.01 107,378 -3.77(-6.88%)
Nov 06, 2007 53.39 55.03 50.62 54.78 460,513 +0.68(+1.26%)
Nov 05, 2007 57.55 57.55 53.95 54.10 165,725 -4.45(-7.60%)
Nov 02, 2007 59.15 59.45 57.05 58.56 110,744 -0.04(-0.06%)
Nov 01, 2007 58.87 59.99 58.13 58.59 202,063 -4.47(-7.09%)
Oct 31, 2007 62.69 63.25 61.07 63.06 182,862 +0.01(+0.01%)
Oct 30, 2007 63.18 64.25 62.84 63.05 80,825 -0.68(-1.07%)
Oct 29, 2007 65.29 65.29 63.46 63.73 151,045 -2.21(-3.36%)
Oct 26, 2007 66.92 66.92 64.98 65.95 121,684 -1.00(-1.50%)
Oct 25, 2007 68.48 68.48 65.86 66.95 84,509 -0.86(-1.27%)
Oct 24, 2007 67.49 68.53 66.23 67.81 137,313 +2.23(+3.40%)
Oct 23, 2007 65.17 66.06 63.92 65.58 107,618 +1.49(+2.32%)
Oct 22, 2007 62.70 64.93 60.91 64.09 222,381 -1.24(-1.89%)
Oct 19, 2007 66.51 68.36 64.76 65.33 188,332 -4.00(-5.78%)
Oct 18, 2007 67.16 69.76 66.30 69.33 188,667 -0.51(-0.73%)
Oct 17, 2007 65.73 69.86 65.57 69.84 320,064 +5.43(+8.43%)
Oct 16, 2007 66.22 66.29 63.71 64.41 192,462 -1.42(-2.15%)
Oct 15, 2007 69.94 69.94 64.81 65.83 267,818 -1.49(-2.21%)
Oct 12, 2007 66.47 67.40 64.12 67.32 535,758 +7.00(+11.61%)
Oct 11, 2007 62.06 64.05 59.78 60.31 353,047 -0.60(-0.99%)
Oct 10, 2007 61.31 61.67 60.20 60.91 297,401 -3.01(-4.71%)
Oct 09, 2007 63.60 64.93 63.03 63.92 177,280 +0.54(+0.85%)
Oct 08, 2007 62.43 65.28 61.32 63.38 341,833 -3.86(-5.74%)
Oct 05, 2007 65.83 68.97 65.39 67.24 348,420 +4.60(+7.33%)
Oct 04, 2007 62.31 64.32 59.85 62.65 501,363 -1.70(-2.64%)
Oct 03, 2007 66.71 67.17 64.35 64.35 377,892 -5.30(-7.61%)
Oct 02, 2007 70.93 70.93 68.17 69.65 285,791 -1.65(-2.31%)
Oct 01, 2007 69.86 72.72 68.98 71.30 306,332 +2.32(+3.36%)
Sep 28, 2007 70.76 70.85 67.99 68.98 344,178 -2.75(-3.83%)
Sep 27, 2007 71.21 74.33 70.55 71.73 569,238 -0.64(-0.88%)
Sep 26, 2007 75.69 79.72 72.05 72.37 860,500 -3.02(-4.00%)
Sep 25, 2007 68.08 76.49 66.29 75.39 681,322 +3.67(+5.12%)
Sep 24, 2007 72.26 75.62 69.65 71.71 840,071 -9.65(-11.86%)
Sep 21, 2007 80.66 88.06 77.21 81.36 1,142,720 -3.27(-3.86%)
Sep 20, 2007 77.04 89.31 76.18 84.63 1,165,940 +11.31(+15.43%)
Sep 19, 2007 69.87 73.45 69.61 73.32 374,989 +5.60(+8.27%)
Sep 18, 2007 64.35 67.72 63.71 67.72 239,127 +5.32(+8.53%)
Sep 17, 2007 62.30 62.69 61.45 62.40 91,542 +2.35(+3.91%)
Sep 14, 2007 59.41 60.65 59.41 60.05 97,012 +1.80(+3.09%)
Sep 13, 2007 57.89 58.45 57.78 58.25 38,626 +0.55(+0.95%)
Sep 12, 2007 58.69 59.19 57.64 57.70 95,449 -1.21(-2.05%)
Sep 11, 2007 60.33 60.91 58.76 58.91 198,379 -0.74(-1.25%)
Sep 10, 2007 57.25 59.89 56.61 59.66 201,282 +4.17(+7.52%)
Sep 07, 2007 53.84 55.73 53.84 55.48 85,960 +1.28(+2.36%)
Sep 06, 2007 54.18 55.08 53.92 54.20 155,845 -1.09(-1.98%)
Sep 05, 2007 55.67 56.43 55.22 55.30 150,487 -1.34(-2.37%)
Sep 04, 2007 57.14 59.70 55.76 56.64 258,998 -1.90(-3.24%)
Aug 31, 2007 56.93 59.12 56.63 58.54 222,381 +2.50(+4.46%)
Aug 30, 2007 55.89 58.49 54.53 56.04 361,705 -0.39(-0.70%)
Aug 29, 2007 52.46 56.83 52.41 56.43 523,467 +6.23(+12.42%)
Aug 28, 2007 51.60 51.90 49.27 50.20 216,018 +0.04(+0.07%)
Aug 27, 2007 48.37 50.24 47.21 50.16 235,666 +5.82(+13.13%)
Aug 24, 2007 43.60 44.68 43.18 44.34 123,024 +1.85(+4.34%)
Aug 23, 2007 42.88 43.70 42.00 42.49 178,061 +1.58(+3.85%)
Aug 22, 2007 40.95 41.02 39.51 40.92 120,121 +0.65(+1.62%)
Aug 21, 2007 40.11 40.56 39.05 40.26 119,786 -1.02(-2.47%)
Aug 20, 2007 41.59 41.94 39.95 41.29 130,839 +1.87(+4.75%)
Aug 17, 2007 39.41 40.21 37.62 39.41 124,922 +3.14(+8.64%)
Aug 16, 2007 38.52 38.52 35.07 36.28 237,006 -4.80(-11.69%)
Aug 15, 2007 42.68 43.10 40.86 41.08 129,387 -2.48(-5.70%)
Aug 14, 2007 44.03 44.78 42.24 43.56 332,456 +2.85(+7.00%)
Aug 13, 2007 39.64 41.20 39.49 40.71 102,371 +1.35(+3.44%)
Aug 10, 2007 38.49 39.41 38.47 39.36 67,652 +1.39(+3.66%)
Aug 09, 2007 37.62 38.52 37.39 37.97 94,668 +0.72(+1.92%)
Aug 08, 2007 36.28 37.62 36.28 37.25 142,560 +0.52(+1.41%)
Aug 07, 2007 35.96 37.51 35.96 36.73 116,326 -0.19(-0.51%)
Aug 06, 2007 37.17 37.17 35.71 36.92 91,877 -0.22(-0.60%)
Aug 03, 2007 38.09 38.26 37.12 37.15 107,953 -1.01(-2.65%)
Aug 02, 2007 37.95 38.88 37.44 38.16 176,275 +2.17(+6.02%)
Aug 01, 2007 36.40 36.86 34.95 35.99 139,211 -1.85(-4.88%)
Jul 31, 2007 39.23 39.23 37.66 37.84 65,642 -1.79(-4.52%)
Jul 30, 2007 38.70 39.69 38.17 39.63 141,556 +2.74(+7.43%)
Jul 27, 2007 37.33 37.63 36.19 36.89 78,034 +0.16(+0.44%)
Jul 26, 2007 37.85 37.85 35.38 36.73 158,859 +0.54(+1.49%)
Jul 25, 2007 35.60 37.05 35.60 36.19 100,138 +3.73(+11.48%)
Jul 24, 2007 33.12 33.24 32.26 32.46 92,993 -0.25(-0.77%)
Jul 23, 2007 32.52 33.08 32.26 32.71 69,773 +1.81(+5.86%)
Jul 20, 2007 31.06 31.31 30.69 30.90 82,388 +0.84(+2.80%)
Jul 19, 2007 29.84 30.24 29.78 30.06 57,604 +0.58(+1.97%)
Jul 18, 2007 29.34 29.59 29.11 29.48 71,224 +0.48(+1.67%)
Jul 17, 2007 29.11 29.40 28.83 29.00 143,230 -0.39(-1.31%)
Jul 16, 2007 29.34 29.60 29.11 29.38 65,642 -0.63(-2.09%)
Jul 13, 2007 30.03 30.03 29.44 30.01 77,699 -0.66(-2.16%)
Jul 12, 2007 30.52 30.86 30.52 30.67 70,331 -0.17(-0.55%)
Jul 11, 2007 30.12 31.05 30.12 30.84 74,908 -0.04(-0.15%)
Jul 10, 2007 31.35 31.35 30.71 30.89 49,120 -0.53(-1.68%)
Jul 09, 2007 31.31 31.84 31.26 31.41 133,629 -0.56(-1.76%)
Jul 06, 2007 31.59 32.25 31.59 31.98 67,652 +0.53(+1.68%)
Jul 05, 2007 31.38 31.97 31.07 31.45 89,533 -0.52(-1.63%)
Jul 03, 2007 31.92 32.64 31.64 31.97 83,951 -0.34(-1.05%)
Jul 02, 2007 31.35 32.95 30.90 32.31 184,871 +0.86(+2.73%)
Jun 29, 2007 30.72 31.63 30.50 31.45 83,839 +0.57(+1.86%)
Jun 28, 2007 30.71 31.34 30.71 30.88 60,730 -0.18(-0.58%)
Jun 27, 2007 30.63 31.06 30.63 31.06 49,343 -0.09(-0.29%)
Jun 26, 2007 31.53 31.53 31.08 31.15 64,972 +0.66(+2.17%)
Jun 25, 2007 31.35 31.35 30.43 30.48 51,688 -1.19(-3.75%)
Jun 22, 2007 31.65 31.93 31.58 31.67 24,671 -0.26(-0.80%)
Jun 21, 2007 31.35 32.14 31.27 31.92 80,378 +1.58(+5.19%)
Jun 20, 2007 30.64 30.71 30.34 30.35 82,946 +1.33(+4.60%)
Jun 19, 2007 28.82 29.02 28.66 29.01 38,849 +0.17(+0.59%)
Jun 18, 2007 28.96 28.98 28.70 28.84 34,495 -0.02(-0.06%)
Jun 15, 2007 28.89 29.26 28.75 28.86 51,353 +0.25(+0.88%)
Jun 14, 2007 28.14 28.88 27.99 28.61 99,022 +1.69(+6.29%)
Jun 13, 2007 26.82 27.14 26.69 26.92 91,207 +1.30(+5.07%)
Jun 12, 2007 26.02 26.10 25.48 25.62 29,583 -0.39(-1.52%)
Jun 11, 2007 26.10 26.15 25.71 26.01 17,638 -0.05(-0.20%)
Jun 08, 2007 25.29 26.11 25.27 26.06 34,272 +0.87(+3.44%)
Jun 07, 2007 25.80 25.91 25.11 25.20 34,719 -0.12(-0.46%)
Jun 06, 2007 24.81 25.42 24.64 25.31 67,317 -0.18(-0.70%)
Jun 05, 2007 25.32 25.77 25.28 25.49 59,056 +0.83(+3.38%)
Jun 04, 2007 24.63 25.46 24.20 24.66 102,929 -1.39(-5.33%)
Jun 01, 2007 25.80 26.13 25.80 26.05 36,728 -0.63(-2.35%)
May 31, 2007 26.02 26.77 26.02 26.68 43,092 +0.68(+2.62%)
May 30, 2007 25.96 26.09 24.97 25.99 91,821 -0.68(-2.55%)
May 29, 2007 26.75 26.95 26.33 26.68 43,203 -0.90(-3.25%)
May 25, 2007 27.31 27.66 27.27 27.57 39,742 +0.88(+3.29%)
May 24, 2007 28.42 28.42 25.10 26.69 129,276 -1.33(-4.76%)
May 23, 2007 27.87 28.56 27.82 28.03 127,713 +1.39(+5.21%)
May 22, 2007 26.25 26.64 26.02 26.64 95,226 +0.99(+3.84%)
May 21, 2007 25.10 25.83 25.10 25.65 86,742 +1.42(+5.88%)
May 18, 2007 23.80 24.24 23.80 24.23 40,747 +0.21(+0.89%)
May 17, 2007 23.53 24.03 23.53 24.02 33,714 +0.24(+1.02%)
May 16, 2007 23.83 23.83 23.21 23.77 52,246 -0.39(-1.63%)
May 15, 2007 24.21 24.29 24.07 24.17 65,419 -0.17(-0.70%)
May 14, 2007 24.36 24.62 24.12 24.34 86,518 +1.07(+4.62%)
May 11, 2007 22.41 23.74 22.14 23.26 114,205 +1.10(+4.97%)
May 10, 2007 22.44 22.62 22.01 22.16 74,350 +0.21(+0.98%)
May 09, 2007 21.68 21.95 21.66 21.95 56,600 +1.36(+6.61%)
May 08, 2007 20.58 20.76 20.39 20.58 42,087 +0.66(+3.34%)
May 07, 2007 19.89 20.01 19.80 19.92 19,089 +0.13(+0.67%)
May 04, 2007 19.75 19.90 19.60 19.79 19,648 +0.08(+0.41%)
May 03, 2007 19.49 19.75 19.49 19.71 14,959 +0.18(+0.92%)
May 02, 2007 19.44 19.70 19.28 19.53 19,983 -0.13(-0.64%)
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.