Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.87 13.95 13.58 13.64 0 -0.27(-1.91%)
Jan 29, 2009 13.96 14.21 13.84 13.91 33,444,620 -0.10(-0.71%)
Jan 28, 2009 14.05 14.05 13.81 14.01 29,063,212 +0.17(+1.22%)
Jan 27, 2009 13.82 14.03 13.73 13.84 31,034,506 +0.10(+0.70%)
Jan 26, 2009 13.51 13.85 13.45 13.74 39,469,976 +0.27(+1.97%)
Jan 23, 2009 13.62 13.62 13.27 13.48 48,934,652 -0.29(-2.13%)
Jan 22, 2009 13.62 13.81 13.51 13.77 36,774,988 -0.05(-0.39%)
Jan 21, 2009 13.86 13.88 13.46 13.83 37,262,360 +0.13(+0.96%)
Jan 20, 2009 13.98 14.21 13.69 13.69 44,356,612 -0.31(-2.19%)
Jan 16, 2009 14.02 14.21 13.88 14.00 44,389,956 +0.15(+1.11%)
Jan 15, 2009 13.60 13.86 13.54 13.85 43,933,392 +0.24(+1.74%)
Jan 14, 2009 13.89 13.90 13.50 13.61 42,355,076 -0.45(-3.18%)
Jan 13, 2009 13.99 14.15 13.93 14.06 35,386,344 +0.09(+0.66%)
Jan 12, 2009 14.20 14.27 13.90 13.97 32,047,528 -0.28(-1.95%)
Jan 09, 2009 14.44 14.45 14.13 14.24 31,002,686 -0.20(-1.41%)
Jan 08, 2009 14.32 14.46 14.23 14.45 31,448,088 +0.10(+0.69%)
Jan 07, 2009 14.12 14.43 14.12 14.35 33,787,252 +0.07(+0.49%)
Jan 06, 2009 14.60 14.68 14.20 14.28 33,368,172 -0.23(-1.61%)
Jan 05, 2009 14.55 14.66 14.43 14.51 31,683,218 -0.15(-1.00%)
Jan 02, 2009 14.50 14.69 14.39 14.66 0 +0.20(+1.39%)
Jan 01, 2009 14.43 14.53 14.39 14.46 0 +0.00(+0.00%)
Dec 31, 2008 14.43 14.53 14.39 14.46 24,345,742 +0.11(+0.76%)
Dec 30, 2008 14.25 14.42 14.22 14.35 25,052,394 +0.17(+1.17%)
Dec 29, 2008 14.33 14.33 13.96 14.18 21,842,078 -0.05(-0.38%)
Dec 26, 2008 14.18 14.35 14.14 14.24 15,071,596 +0.15(+1.09%)
Dec 24, 2008 14.07 14.16 14.05 14.08 8,337,248 +0.04(+0.30%)
Dec 23, 2008 14.29 14.41 14.01 14.04 31,642,250 -0.22(-1.54%)
Dec 22, 2008 14.29 14.31 14.05 14.26 35,033,072 +0.07(+0.52%)
Dec 19, 2008 14.52 14.69 14.11 14.19 79,137,664 -0.24(-1.66%)
Dec 18, 2008 14.71 14.83 14.30 14.43 48,681,176 -0.10(-0.66%)
Dec 17, 2008 14.72 14.83 14.37 14.52 43,072,516 -0.31(-2.11%)
Dec 16, 2008 14.46 14.94 14.29 14.84 54,894,760 +0.48(+3.31%)
Dec 15, 2008 14.33 14.46 14.00 14.36 31,937,118 +0.13(+0.90%)
Dec 12, 2008 13.97 14.26 13.73 14.23 0 +0.11(+0.79%)
Dec 11, 2008 14.43 14.58 14.02 14.12 52,108,804 -0.35(-2.41%)
Dec 10, 2008 14.20 14.65 14.20 14.47 45,976,408 +0.15(+1.07%)
Dec 09, 2008 14.54 14.87 14.17 14.32 41,700,216 -0.37(-2.50%)
Dec 08, 2008 14.85 15.03 14.51 14.68 42,127,876 +0.00(+0.00%)
Dec 05, 2008 14.16 14.72 13.87 14.68 44,269,380 +0.39(+2.75%)
Dec 04, 2008 14.55 14.87 14.12 14.29 50,191,960 -0.44(-3.01%)
Dec 03, 2008 14.45 14.82 13.89 14.74 62,458,576 +0.71(+5.03%)
Dec 02, 2008 14.38 14.38 13.71 14.03 44,885,728 -0.13(-0.90%)
Dec 01, 2008 14.75 14.85 14.15 14.16 39,379,788 -0.81(-5.42%)
Nov 28, 2008 14.44 14.98 14.44 14.97 19,674,216 +0.48(+3.28%)
Nov 26, 2008 14.14 14.52 13.97 14.49 33,423,976 +0.10(+0.69%)
Nov 25, 2008 14.64 14.85 14.14 14.39 50,679,600 -0.05(-0.35%)
Nov 24, 2008 14.21 14.73 13.96 14.44 57,490,348 +0.39(+2.80%)
Nov 21, 2008 13.30 14.14 12.93 14.05 78,446,664 +0.94(+7.13%)
Nov 20, 2008 13.41 13.98 13.09 13.12 66,176,100 -0.38(-2.84%)
Nov 19, 2008 13.94 14.24 13.48 13.50 50,696,944 -0.39(-2.81%)
Nov 18, 2008 13.83 13.97 13.42 13.89 60,938,304 -0.15(-1.09%)
Nov 17, 2008 14.25 14.35 13.80 14.04 48,040,688 -0.34(-2.33%)
Nov 14, 2008 14.56 15.07 14.37 14.38 0 -0.40(-2.72%)
Nov 13, 2008 14.00 14.81 13.83 14.78 58,783,296 +0.78(+5.59%)
Nov 12, 2008 13.95 14.23 13.67 14.00 54,839,680 -0.19(-1.37%)
Nov 11, 2008 14.48 14.62 14.03 14.19 43,033,680 -0.47(-3.18%)
Nov 10, 2008 14.97 15.10 14.41 14.66 35,322,508 -0.11(-0.76%)
Nov 07, 2008 14.32 14.98 14.21 14.77 45,689,444 +0.56(+3.96%)
Nov 06, 2008 14.29 14.52 14.01 14.21 53,235,008 -0.08(-0.54%)
Nov 05, 2008 14.60 14.83 14.24 14.29 36,786,588 -0.42(-2.82%)
Nov 04, 2008 14.91 15.01 14.57 14.70 37,276,640 +0.19(+1.28%)
Nov 03, 2008 14.21 14.58 14.10 14.52 29,083,066 +0.44(+3.15%)
Oct 31, 2008 14.42 14.69 13.89 14.07 49,896,084 -0.19(-1.34%)
Oct 30, 2008 14.35 14.53 14.01 14.26 40,615,136 +0.26(+1.85%)
Oct 29, 2008 14.24 14.63 13.89 14.00 46,747,724 -0.45(-3.09%)
Oct 28, 2008 13.27 14.47 13.13 14.45 56,486,328 +1.35(+10.34%)
Oct 27, 2008 13.14 13.80 13.09 13.10 46,052,120 -0.19(-1.44%)
Oct 24, 2008 13.09 13.73 13.09 13.29 63,874,512 -0.46(-3.37%)
Oct 23, 2008 14.56 14.56 13.25 13.75 88,182,328 -0.74(-5.11%)
Oct 22, 2008 14.56 14.76 14.12 14.49 49,928,940 -0.21(-1.41%)
Oct 21, 2008 14.81 15.05 14.69 14.70 34,329,032 -0.14(-0.93%)
Oct 20, 2008 14.40 14.97 14.22 14.84 43,481,572 +0.72(+5.11%)
Oct 17, 2008 14.36 14.75 13.70 14.12 65,807,032 -0.50(-3.45%)
Oct 16, 2008 14.31 14.66 13.45 14.62 83,089,208 +0.50(+3.55%)
Oct 15, 2008 14.96 15.12 14.02 14.12 88,074,800 +0.15(+1.10%)
Oct 14, 2008 15.04 15.04 13.62 13.97 90,281,480 -1.13(-7.47%)
Oct 13, 2008 13.87 15.18 13.80 15.09 79,029,208 +1.84(+13.88%)
Oct 10, 2008 13.43 14.39 12.87 13.25 115,183,776 -0.57(-4.16%)
Oct 09, 2008 15.19 15.21 13.83 13.83 72,470,096 -1.31(-8.67%)
Oct 08, 2008 15.54 15.84 14.83 15.14 75,840,960 -0.60(-3.83%)
Oct 07, 2008 16.38 16.46 15.67 15.74 54,514,740 -0.52(-3.18%)
Oct 06, 2008 16.40 16.70 15.56 16.26 72,399,088 -0.53(-3.14%)
Oct 03, 2008 17.18 17.57 16.73 16.79 0 -0.33(-1.92%)
Oct 02, 2008 16.94 17.33 16.89 17.12 48,015,368 -0.18(-1.03%)
Oct 01, 2008 16.80 17.34 16.77 17.30 45,558,004 +0.41(+2.42%)
Sep 30, 2008 16.55 16.89 16.29 16.89 55,098,624 +0.59(+3.63%)
Sep 29, 2008 16.63 16.91 16.10 16.30 59,355,920 -0.46(-2.76%)
Sep 26, 2008 16.27 16.82 16.24 16.76 0 +0.33(+1.98%)
Sep 25, 2008 16.10 16.68 16.08 16.43 40,979,324 +0.41(+2.53%)
Sep 24, 2008 16.29 16.32 15.93 16.03 34,037,032 -0.16(-0.97%)
Sep 23, 2008 16.42 16.72 16.15 16.19 40,215,384 -0.22(-1.36%)
Sep 22, 2008 16.77 16.82 16.39 16.41 36,565,056 -0.43(-2.54%)
Sep 19, 2008 17.49 17.49 16.01 16.84 0 -0.21(-1.26%)
Sep 18, 2008 17.00 17.26 16.64 17.05 63,167,792 +0.23(+1.39%)
Sep 17, 2008 17.42 17.53 16.81 16.82 58,606,972 -0.70(-3.99%)
Sep 16, 2008 17.26 17.57 17.15 17.52 50,487,116 +0.03(+0.18%)
Sep 15, 2008 17.17 17.81 17.10 17.49 50,457,948 +0.08(+0.46%)
Sep 12, 2008 17.20 17.42 17.10 17.41 31,882,250 +0.11(+0.65%)
Sep 11, 2008 16.99 17.43 16.94 17.29 42,911,744 +0.11(+0.63%)
Sep 10, 2008 17.27 17.28 17.03 17.18 38,528,800 -0.02(-0.13%)
Sep 09, 2008 16.98 17.41 16.98 17.21 46,128,244 +0.16(+0.94%)
Sep 08, 2008 16.84 17.10 16.70 17.05 34,925,740 +0.46(+2.79%)
Sep 05, 2008 16.51 16.64 16.44 16.58 0 +0.07(+0.43%)
Sep 04, 2008 16.52 16.70 16.35 16.51 40,547,652 +0.02(+0.10%)
Sep 03, 2008 16.50 16.62 16.37 16.50 35,145,852 -0.10(-0.58%)
Sep 02, 2008 16.68 16.91 16.58 16.59 40,273,920 -0.04(-0.21%)
Aug 29, 2008 16.96 16.96 16.62 16.63 0 -0.34(-1.98%)
Aug 28, 2008 17.01 17.11 16.89 16.96 32,659,954 -0.21(-1.25%)
Aug 27, 2008 17.11 17.25 17.00 17.18 21,284,948 +0.09(+0.50%)
Aug 26, 2008 17.11 17.21 16.97 17.09 14,812,779 -0.02(-0.09%)
Aug 25, 2008 17.29 17.43 17.04 17.11 19,302,444 -0.26(-1.47%)
Aug 22, 2008 17.12 17.41 17.06 17.36 0 +0.27(+1.61%)
Aug 21, 2008 17.31 17.32 17.00 17.09 18,271,754 -0.27(-1.55%)
Aug 20, 2008 17.42 17.48 17.21 17.36 17,273,592 +0.01(+0.04%)
Aug 19, 2008 17.32 17.43 17.24 17.35 25,932,732 +0.00(+0.00%)
Aug 18, 2008 17.59 17.68 17.23 17.35 33,119,366 -0.23(-1.33%)
Aug 15, 2008 17.64 17.76 17.49 17.58 0 +0.01(+0.07%)
Aug 14, 2008 17.58 17.83 17.49 17.57 24,128,752 -0.06(-0.34%)
Aug 13, 2008 17.42 17.71 17.37 17.63 29,788,826 +0.13(+0.77%)
Aug 12, 2008 17.63 17.83 17.28 17.50 26,131,248 -0.18(-1.01%)
Aug 11, 2008 17.61 17.83 17.52 17.68 22,149,582 -0.02(-0.11%)
Aug 08, 2008 17.25 17.73 17.15 17.70 30,776,866 +0.45(+2.59%)
Aug 07, 2008 17.62 17.62 17.19 17.25 31,134,898 -0.43(-2.44%)
Aug 06, 2008 17.52 17.72 17.44 17.68 31,906,858 +0.14(+0.82%)
Aug 05, 2008 17.28 17.57 17.26 17.54 39,896,684 +0.32(+1.87%)
Aug 04, 2008 16.96 17.27 16.89 17.21 34,879,916 +0.24(+1.43%)
Aug 01, 2008 16.59 17.00 16.52 16.97 51,909,004 +0.52(+3.18%)
Jul 31, 2008 16.45 16.56 16.36 16.45 33,214,242 +0.06(+0.37%)
Jul 30, 2008 16.56 16.61 16.29 16.39 30,493,994 -0.08(-0.50%)
Jul 29, 2008 16.47 16.55 16.33 16.47 25,412,196 +0.13(+0.82%)
Jul 28, 2008 16.61 16.63 16.32 16.34 21,980,838 -0.29(-1.75%)
Jul 25, 2008 16.69 16.69 16.46 16.63 26,385,860 +0.06(+0.39%)
Jul 24, 2008 16.74 16.89 16.46 16.56 33,374,654 -0.20(-1.22%)
Jul 23, 2008 16.45 16.78 16.29 16.77 40,345,420 +0.37(+2.24%)
Jul 22, 2008 16.01 16.65 15.99 16.40 67,400,320 +0.56(+3.53%)
Jul 21, 2008 16.00 16.00 15.79 15.84 34,067,972 -0.14(-0.86%)
Jul 18, 2008 16.12 16.12 15.86 15.98 57,134,916 -0.10(-0.62%)
Jul 17, 2008 16.35 16.40 15.87 16.08 123,894,336 -0.64(-3.82%)
Jul 16, 2008 16.57 16.80 16.37 16.72 42,566,448 +0.18(+1.06%)
Jul 15, 2008 16.18 16.61 16.16 16.54 60,152,664 +0.27(+1.63%)
Jul 14, 2008 16.14 16.37 16.14 16.27 39,332,652 +0.22(+1.37%)
Jul 11, 2008 15.86 16.13 15.81 16.05 42,157,724 +0.07(+0.46%)
Jul 10, 2008 16.27 16.27 15.87 15.98 47,457,588 -0.27(-1.67%)
Jul 09, 2008 16.49 16.49 16.24 16.25 36,330,516 -0.19(-1.13%)
Jul 08, 2008 16.31 16.50 16.29 16.44 41,734,900 +0.06(+0.35%)
Jul 07, 2008 16.50 16.54 16.29 16.38 36,638,948 -0.06(-0.37%)
Jul 04, 2008 16.41 16.53 16.35 16.44 23,339,218 +0.00(+0.00%)
Jul 03, 2008 16.41 16.53 16.35 16.44 23,339,218 +0.04(+0.21%)
Jul 02, 2008 16.29 16.47 16.25 16.41 50,890,988 +0.12(+0.73%)
Jul 01, 2008 16.58 16.58 16.26 16.29 55,331,200 -0.31(-1.89%)
Jun 30, 2008 16.56 16.89 16.43 16.60 47,190,424 +0.04(+0.27%)
Jun 27, 2008 16.98 17.00 16.55 16.56 55,850,056 -0.44(-2.59%)
Jun 26, 2008 17.22 17.44 16.97 17.00 47,801,196 -0.28(-1.63%)
Jun 25, 2008 17.07 17.43 17.05 17.28 37,146,136 +0.23(+1.37%)
Jun 24, 2008 16.93 17.09 16.81 17.04 34,172,952 +0.04(+0.21%)
Jun 23, 2008 17.20 17.20 16.93 17.01 28,040,704 -0.13(-0.75%)
Jun 20, 2008 16.95 17.21 16.90 17.14 52,092,204 +0.10(+0.56%)
Jun 19, 2008 17.05 17.12 16.93 17.04 39,486,216 +0.06(+0.38%)
Jun 18, 2008 17.18 17.25 16.96 16.98 40,764,216 -0.26(-1.48%)
Jun 17, 2008 17.42 17.47 17.23 17.23 44,883,580 -0.07(-0.41%)
Jun 16, 2008 17.70 17.73 17.26 17.30 55,399,296 -0.40(-2.24%)
Jun 13, 2008 18.21 18.24 17.22 17.70 96,686,512 -0.55(-3.01%)
Jun 12, 2008 18.30 18.39 18.12 18.25 29,815,200 +0.00(+0.00%)
Jun 11, 2008 18.43 18.47 18.21 18.25 35,691,152 -0.28(-1.50%)
Jun 10, 2008 18.55 18.71 17.88 18.53 51,163,892 +0.69(+3.85%)
Jun 09, 2008 17.72 17.96 17.72 17.84 30,296,986 +0.02(+0.11%)
Jun 06, 2008 18.21 18.24 17.80 17.82 39,058,192 -0.44(-2.43%)
Jun 05, 2008 18.12 18.29 18.03 18.26 24,582,196 +0.16(+0.86%)
Jun 04, 2008 17.96 18.19 17.96 18.11 23,440,216 +0.10(+0.53%)
Jun 03, 2008 18.16 18.28 17.98 18.01 29,496,274 -0.19(-1.05%)
Jun 02, 2008 18.22 18.32 18.03 18.20 29,936,254 -0.08(-0.45%)
May 30, 2008 18.42 18.52 18.21 18.29 42,007,628 -0.19(-1.05%)
May 29, 2008 18.37 18.56 18.25 18.48 38,678,464 +0.14(+0.75%)
May 28, 2008 18.79 18.79 18.31 18.34 37,645,736 -0.37(-1.96%)
May 27, 2008 18.70 18.75 18.56 18.71 24,445,528 -0.01(-0.07%)
May 26, 2008 18.56 18.86 18.53 18.72 0 +0.00(+0.00%)
May 23, 2008 18.56 18.86 18.53 18.72 47,880,856 +0.11(+0.62%)
May 22, 2008 18.10 18.66 18.05 18.61 39,500,928 +0.52(+2.86%)
May 21, 2008 18.18 18.30 18.03 18.09 39,459,028 -0.14(-0.77%)
May 20, 2008 18.36 18.41 18.19 18.23 28,110,784 -0.14(-0.75%)
May 19, 2008 18.24 18.47 18.18 18.37 31,326,776 +0.14(+0.79%)
May 16, 2008 18.22 18.33 18.13 18.23 28,119,598 +0.02(+0.11%)
May 15, 2008 18.04 18.26 17.97 18.21 25,837,314 +0.15(+0.83%)
May 14, 2008 18.09 18.20 17.95 18.06 32,458,448 +0.01(+0.07%)
May 13, 2008 17.98 18.13 17.97 18.04 32,685,022 +0.03(+0.18%)
May 12, 2008 17.94 18.03 17.88 18.01 26,996,158 +0.08(+0.45%)
May 09, 2008 17.98 17.99 17.83 17.93 18,856,644 -0.04(-0.25%)
May 08, 2008 18.32 18.39 17.90 17.98 43,842,648 -0.24(-1.30%)
May 07, 2008 18.61 18.61 18.20 18.21 46,758,488 -0.40(-2.13%)
May 06, 2008 18.60 18.64 18.48 18.61 20,963,964 -0.04(-0.19%)
May 05, 2008 18.77 18.84 18.57 18.64 22,108,558 -0.12(-0.66%)
May 02, 2008 18.87 19.00 18.71 18.77 25,862,126 -0.10(-0.54%)
May 01, 2008 18.72 18.89 18.65 18.87 23,683,888 +0.07(+0.37%)
Apr 30, 2008 18.75 19.09 18.74 18.80 36,571,312 +0.05(+0.26%)
Apr 29, 2008 18.78 18.84 18.64 18.75 23,279,000 -0.08(-0.44%)
Apr 28, 2008 18.95 19.13 18.80 18.84 25,203,366 -0.11(-0.59%)
Apr 25, 2008 19.24 19.32 18.83 18.95 29,436,976 -0.29(-1.53%)
Apr 24, 2008 19.25 19.48 19.09 19.24 20,097,072 -0.01(-0.05%)
Apr 23, 2008 19.09 19.29 19.09 19.25 29,726,568 +0.12(+0.65%)
Apr 22, 2008 19.23 19.29 19.07 19.13 27,044,010 -0.15(-0.76%)
Apr 21, 2008 19.14 19.30 19.05 19.27 19,458,318 +0.08(+0.40%)
Apr 18, 2008 19.40 19.51 19.05 19.20 34,841,164 -0.18(-0.94%)
Apr 17, 2008 19.48 19.60 19.33 19.38 26,082,514 -0.15(-0.77%)
Apr 16, 2008 19.72 19.75 19.33 19.53 36,192,808 +0.07(+0.34%)
Apr 15, 2008 19.49 19.55 19.30 19.46 36,700,516 -0.02(-0.10%)
Apr 14, 2008 19.29 19.59 19.21 19.48 31,358,364 +0.23(+1.18%)
Apr 11, 2008 19.49 19.64 19.19 19.25 24,372,724 -0.33(-1.70%)
Apr 10, 2008 19.44 19.63 19.31 19.59 23,236,872 +0.18(+0.90%)
Apr 09, 2008 19.32 19.43 19.26 19.41 20,349,184 +0.09(+0.45%)
Apr 08, 2008 19.25 19.34 19.12 19.32 31,222,488 +0.04(+0.23%)
Apr 07, 2008 19.25 19.36 19.25 19.28 25,352,026 +0.04(+0.20%)
Apr 04, 2008 19.33 19.46 19.23 19.24 23,895,414 -0.10(-0.51%)
Apr 03, 2008 19.25 19.45 19.24 19.34 25,325,292 +0.03(+0.17%)
Apr 02, 2008 19.60 19.60 19.23 19.31 28,442,282 -0.31(-1.60%)
Apr 01, 2008 19.48 19.64 19.45 19.62 40,507,184 +0.18(+0.94%)
Mar 31, 2008 19.42 19.55 19.37 19.44 29,028,270 -0.02(-0.12%)
Mar 28, 2008 19.67 19.67 19.44 19.46 21,404,332 -0.12(-0.60%)
Mar 27, 2008 19.60 19.77 19.55 19.58 25,380,324 +0.05(+0.26%)
Mar 26, 2008 19.61 19.70 19.48 19.53 25,907,200 -0.08(-0.42%)
Mar 25, 2008 19.54 19.74 19.50 19.61 23,948,772 +0.07(+0.38%)
Mar 24, 2008 19.56 19.64 19.33 19.54 21,977,266 +0.04(+0.23%)
Mar 21, 2008 19.21 19.53 19.15 19.49 48,578,532 +0.00(+0.00%)
Mar 20, 2008 19.21 19.53 19.15 19.49 48,576,656 +0.34(+1.80%)
Mar 19, 2008 18.96 19.43 18.96 19.15 36,413,728 +0.18(+0.93%)
Mar 18, 2008 18.59 18.97 18.50 18.97 28,752,870 +0.55(+2.98%)
Mar 17, 2008 18.17 18.53 18.12 18.42 33,864,288 +0.05(+0.28%)
Mar 14, 2008 18.82 18.82 18.25 18.37 41,537,468 -0.45(-2.38%)
Mar 13, 2008 18.74 18.87 18.62 18.82 27,463,664 -0.08(-0.44%)
Mar 12, 2008 18.89 19.00 18.83 18.90 35,384,388 -0.09(-0.47%)
Mar 11, 2008 18.85 19.06 18.80 18.99 46,711,780 +0.26(+1.38%)
Mar 10, 2008 18.79 18.95 18.73 18.73 29,607,192 -0.06(-0.32%)
Mar 07, 2008 18.76 18.97 18.68 18.79 28,701,572 -0.08(-0.42%)
Mar 06, 2008 19.01 19.11 18.85 18.87 22,800,064 -0.19(-0.97%)
Mar 05, 2008 18.92 19.16 18.85 19.06 25,173,850 +0.10(+0.52%)
Mar 04, 2008 18.71 19.03 18.69 18.96 31,477,792 +0.11(+0.59%)
Mar 03, 2008 18.63 18.89 18.63 18.85 19,558,502 +0.18(+0.96%)
Feb 29, 2008 18.87 18.95 18.58 18.67 24,998,538 -0.32(-1.68%)
Feb 28, 2008 19.16 19.20 18.89 18.99 24,166,426 -0.19(-0.98%)
Feb 27, 2008 18.93 19.29 18.93 19.18 31,036,096 +0.17(+0.89%)
Feb 26, 2008 18.71 19.03 18.63 19.01 26,314,162 +0.24(+1.28%)
Feb 25, 2008 18.59 18.86 18.59 18.77 25,082,140 +0.16(+0.88%)
Feb 22, 2008 18.52 18.63 18.33 18.61 23,121,264 +0.09(+0.47%)
Feb 21, 2008 18.63 18.70 18.44 18.52 27,343,742 -0.08(-0.41%)
Feb 20, 2008 18.55 18.61 18.38 18.60 23,220,906 +0.04(+0.22%)
Feb 19, 2008 18.84 18.86 18.51 18.56 26,956,424 -0.21(-1.12%)
Feb 18, 2008 18.66 18.79 18.53 18.77 0 +0.00(+0.00%)
Feb 15, 2008 18.66 18.79 18.53 18.77 32,504,112 +0.07(+0.36%)
Feb 14, 2008 19.01 19.06 18.65 18.70 39,211,076 -0.27(-1.41%)
Feb 13, 2008 19.31 19.31 18.85 18.97 45,452,612 -0.17(-0.88%)
Feb 12, 2008 19.10 19.32 19.05 19.14 37,300,344 +0.13(+0.71%)
Feb 11, 2008 18.95 19.07 18.78 19.00 21,348,276 +0.08(+0.42%)
Feb 08, 2008 18.87 19.09 18.84 18.92 31,658,810 +0.26(+1.37%)
Feb 07, 2008 18.47 18.74 18.47 18.67 36,499,056 +0.24(+1.28%)
Feb 06, 2008 18.49 18.58 18.39 18.43 26,329,096 +0.10(+0.54%)
Feb 05, 2008 18.68 18.68 18.30 18.33 38,686,760 -0.39(-2.10%)
Feb 04, 2008 18.98 18.99 18.67 18.72 23,978,404 -0.20(-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.