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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 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, 2011 69.79 70.92 68.94 69.82 3,446,407 -0.52(-0.74%)
Oct 28, 2011 70.90 72.46 68.48 70.34 4,144,470 -1.90(-2.63%)
Oct 27, 2011 71.80 74.78 69.94 72.24 8,206,347 +10.67(+17.33%)
Oct 26, 2011 63.48 63.88 60.00 61.57 4,599,316 -1.03(-1.64%)
Oct 25, 2011 63.28 63.33 62.31 62.59 1,900,944 -0.80(-1.26%)
Oct 24, 2011 61.85 63.83 61.82 63.39 1,520,870 +1.61(+2.61%)
Oct 21, 2011 62.08 62.33 60.75 61.78 1,550,446 +0.41(+0.67%)
Oct 20, 2011 61.66 62.18 59.67 61.37 1,959,957 -0.16(-0.26%)
Oct 19, 2011 62.61 63.61 60.77 61.53 3,335,893 -0.31(-0.50%)
Oct 18, 2011 59.96 62.31 59.39 61.84 2,819,642 +2.20(+3.68%)
Oct 17, 2011 60.18 60.88 59.07 59.64 1,805,617 -0.78(-1.29%)
Oct 14, 2011 60.77 62.06 59.38 60.42 2,557,063 +0.65(+1.09%)
Oct 13, 2011 59.30 60.11 58.96 59.76 2,201,456 +0.21(+0.35%)
Oct 12, 2011 59.92 61.01 59.39 59.55 4,307,860 +0.89(+1.52%)
Oct 11, 2011 55.22 58.80 54.86 58.66 4,000,972 +3.06(+5.50%)
Oct 10, 2011 53.77 55.60 53.63 55.60 3,208,164 +2.93(+5.57%)
Oct 07, 2011 53.41 53.61 51.40 52.67 4,470,818 -0.67(-1.26%)
Oct 06, 2011 53.37 54.18 52.92 53.34 4,173,224 -0.31(-0.57%)
Oct 05, 2011 53.48 53.81 52.23 53.65 2,573,403 +0.00(+0.00%)
Oct 04, 2011 49.91 53.73 49.47 53.65 2,835,129 +2.89(+5.68%)
Oct 03, 2011 51.76 52.21 50.61 50.76 3,036,775 -1.51(-2.90%)
Sep 30, 2011 53.60 54.64 52.28 52.28 3,176,522 -2.23(-4.10%)
Sep 29, 2011 56.18 56.76 53.16 54.51 3,566,309 -0.72(-1.30%)
Sep 28, 2011 55.60 56.39 55.07 55.23 3,265,187 -0.33(-0.59%)
Sep 27, 2011 54.30 56.53 54.26 55.56 3,119,550 +2.27(+4.26%)
Sep 26, 2011 51.09 53.44 50.93 53.28 3,002,840 +2.36(+4.63%)
Sep 23, 2011 49.36 51.12 49.36 50.93 3,022,541 +0.89(+1.78%)
Sep 22, 2011 51.11 52.34 49.09 50.03 3,951,444 -2.69(-5.11%)
Sep 21, 2011 52.96 55.08 52.69 52.73 3,693,680 +0.15(+0.29%)
Sep 20, 2011 54.38 54.75 52.45 52.57 2,839,486 -1.16(-2.16%)
Sep 19, 2011 54.89 55.13 53.23 53.73 2,570,697 -2.10(-3.76%)
Sep 16, 2011 55.59 56.12 54.65 55.83 2,388,496 +0.47(+0.85%)
Sep 15, 2011 54.75 55.92 54.17 55.36 3,164,657 +1.11(+2.05%)
Sep 14, 2011 53.08 55.02 52.31 54.25 3,082,044 +1.39(+2.63%)
Sep 13, 2011 52.74 53.00 51.94 52.86 2,477,402 +0.40(+0.77%)
Sep 12, 2011 50.89 52.46 50.52 52.46 2,378,241 +1.09(+2.13%)
Sep 09, 2011 53.37 54.12 50.76 51.37 3,961,632 -2.62(-4.85%)
Sep 08, 2011 55.52 55.59 53.76 53.98 2,994,862 -1.58(-2.85%)
Sep 07, 2011 54.89 55.93 54.42 55.57 2,262,405 +1.74(+3.24%)
Sep 06, 2011 53.27 54.00 52.04 53.82 2,859,213 -1.16(-2.11%)
Sep 02, 2011 55.56 56.08 54.57 54.98 2,545,317 -1.93(-3.39%)
Sep 01, 2011 57.90 59.00 56.63 56.91 3,132,751 -1.02(-1.76%)
Aug 31, 2011 56.33 59.07 56.32 57.93 5,669,375 +2.03(+3.64%)
Aug 30, 2011 54.97 56.33 54.31 55.90 4,301,288 +0.56(+1.00%)
Aug 29, 2011 53.79 55.37 53.47 55.35 3,121,462 +2.42(+4.56%)
Aug 26, 2011 51.30 53.66 50.89 52.93 3,659,785 +1.34(+2.60%)
Aug 25, 2011 52.65 53.75 51.28 51.59 2,663,612 -1.22(-2.31%)
Aug 24, 2011 52.03 53.54 50.83 52.80 3,642,774 +0.59(+1.14%)
Aug 23, 2011 49.90 52.21 49.19 52.21 4,382,850 +2.58(+5.20%)
Aug 22, 2011 49.32 51.15 48.93 49.63 4,890,791 +1.40(+2.90%)
Aug 19, 2011 49.39 51.03 48.14 48.23 5,024,022 -1.58(-3.18%)
Aug 18, 2011 53.82 53.97 49.19 49.81 7,063,363 -6.46(-11.48%)
Aug 17, 2011 57.50 57.79 54.93 56.28 4,229,245 -0.92(-1.61%)
Aug 16, 2011 58.75 58.98 55.60 57.20 5,629,771 -2.26(-3.80%)
Aug 15, 2011 58.61 60.01 58.29 59.45 2,225,054 +1.21(+2.08%)
Aug 12, 2011 59.28 59.72 57.94 58.24 4,257,571 -0.95(-1.60%)
Aug 11, 2011 57.01 59.93 56.92 59.19 3,554,177 +2.37(+4.17%)
Aug 10, 2011 58.03 59.44 56.72 56.82 3,016,742 -2.52(-4.25%)
Aug 09, 2011 58.67 59.35 55.18 59.34 6,143,913 +3.57(+6.39%)
Aug 08, 2011 59.25 60.66 54.42 55.78 6,935,520 -5.97(-9.67%)
Aug 05, 2011 64.06 65.86 59.70 61.75 5,482,608 -0.89(-1.42%)
Aug 04, 2011 66.78 67.06 62.52 62.64 3,759,616 -5.26(-7.75%)
Aug 03, 2011 66.49 68.00 65.10 67.90 3,119,668 +1.45(+2.18%)
Aug 02, 2011 67.25 68.29 65.31 66.46 4,510,993 -1.49(-2.19%)
Aug 01, 2011 69.66 69.83 66.91 67.94 2,824,233 -1.12(-1.62%)
Jul 29, 2011 68.90 70.37 67.84 69.06 3,595,677 -0.75(-1.07%)
Jul 28, 2011 66.82 71.11 66.70 69.81 5,477,070 +1.80(+2.65%)
Jul 27, 2011 70.78 70.90 67.83 68.01 3,953,029 -3.42(-4.79%)
Jul 26, 2011 71.61 71.77 69.60 71.43 2,274,754 +0.03(+0.04%)
Jul 25, 2011 71.55 72.32 71.14 71.40 1,076,890 -0.76(-1.05%)
Jul 22, 2011 72.46 72.67 70.92 72.16 1,590,965 +1.34(+1.89%)
Jul 21, 2011 72.09 73.04 69.88 70.82 2,869,583 -1.36(-1.88%)
Jul 20, 2011 74.88 75.65 72.05 72.18 2,248,871 -2.05(-2.76%)
Jul 19, 2011 72.78 74.27 72.78 74.23 1,619,531 +2.16(+2.99%)
Jul 18, 2011 72.85 73.31 71.16 72.07 1,419,408 -1.24(-1.69%)
Jul 15, 2011 71.83 73.47 71.20 73.31 2,145,186 +1.98(+2.78%)
Jul 14, 2011 73.20 73.20 70.67 71.33 3,429,358 -1.42(-1.95%)
Jul 13, 2011 73.91 74.34 71.89 72.75 2,638,485 -0.47(-0.64%)
Jul 12, 2011 76.13 76.45 72.70 73.22 3,122,094 -2.70(-3.56%)
Jul 11, 2011 78.54 79.19 75.50 75.92 2,157,451 -3.63(-4.57%)
Jul 08, 2011 78.37 79.55 77.91 79.55 933,255 +0.28(+0.35%)
Jul 07, 2011 79.67 80.53 79.19 79.27 1,444,224 +0.45(+0.57%)
Jul 06, 2011 77.74 79.29 77.08 78.82 1,764,041 +1.11(+1.43%)
Jul 05, 2011 77.40 78.12 76.63 77.71 1,340,326 +0.27(+0.35%)
Jul 01, 2011 76.99 77.96 76.67 77.44 1,759,247 +0.75(+0.98%)
Jun 30, 2011 75.44 76.71 75.31 76.70 1,681,074 +1.63(+2.17%)
Jun 29, 2011 76.21 76.27 74.90 75.07 1,531,637 -0.96(-1.26%)
Jun 28, 2011 75.72 76.99 75.39 76.02 2,015,768 +0.35(+0.46%)
Jun 27, 2011 73.56 76.13 72.32 75.68 2,359,676 +2.59(+3.54%)
Jun 24, 2011 73.47 74.57 72.82 73.09 2,015,849 -0.87(-1.18%)
Jun 23, 2011 72.35 74.16 71.51 73.96 1,966,547 +1.01(+1.38%)
Jun 22, 2011 73.49 73.78 72.76 72.96 1,226,994 -1.06(-1.44%)
Jun 21, 2011 72.05 74.19 71.25 74.02 2,401,161 +2.32(+3.23%)
Jun 20, 2011 71.08 71.75 70.23 71.71 3,340,546 +0.58(+0.82%)
Jun 17, 2011 73.76 73.80 70.46 71.13 6,050,276 -1.55(-2.14%)
Jun 16, 2011 74.22 74.39 71.82 72.68 3,194,446 -1.54(-2.08%)
Jun 15, 2011 77.27 77.71 74.07 74.22 2,952,791 -3.95(-5.05%)
Jun 14, 2011 76.93 78.56 76.50 78.17 1,715,870 +1.67(+2.18%)
Jun 13, 2011 77.03 77.63 75.61 76.50 1,684,100 -0.20(-0.26%)
Jun 10, 2011 77.45 78.12 76.52 76.70 1,535,335 -1.42(-1.82%)
Jun 09, 2011 77.29 78.41 76.78 78.12 1,741,390 +1.13(+1.47%)
Jun 08, 2011 78.24 78.26 76.20 76.99 2,233,671 -1.60(-2.04%)
Jun 07, 2011 77.17 79.17 76.70 78.59 2,743,800 -0.16(-0.21%)
Jun 06, 2011 80.15 80.49 78.63 78.76 1,386,764 -1.35(-1.69%)
Jun 03, 2011 81.40 81.56 79.90 80.11 1,762,159 +1.83(+2.34%)
May 24, 2011 79.05 79.57 77.71 78.28 1,439,807 -0.43(-0.55%)
May 23, 2011 79.56 79.72 77.91 78.71 1,961,299 -2.09(-2.59%)
May 20, 2011 80.55 81.60 79.99 80.80 2,176,648 +1.19(+1.49%)
May 19, 2011 79.80 80.26 78.66 79.61 1,422,949 +0.22(+0.28%)
May 18, 2011 77.85 79.54 77.33 79.39 1,570,297 +1.20(+1.53%)
May 17, 2011 77.53 78.27 76.68 78.19 1,834,814 +0.40(+0.52%)
May 16, 2011 80.13 80.20 77.22 77.79 1,839,052 -2.48(-3.09%)
May 13, 2011 80.66 81.73 80.01 80.27 1,250,160 -0.24(-0.30%)
May 12, 2011 78.78 81.35 77.70 80.51 2,224,704 +1.57(+1.99%)
May 11, 2011 80.32 82.30 78.53 78.94 2,145,755 -1.49(-1.85%)
May 10, 2011 78.61 80.76 78.04 80.42 1,669,401 +2.16(+2.76%)
May 09, 2011 78.44 78.93 77.27 78.27 1,165,039 -0.11(-0.15%)
May 06, 2011 79.09 79.67 77.66 78.38 2,027,036 +0.63(+0.81%)
May 05, 2011 76.76 79.42 76.24 77.75 2,255,396 +0.49(+0.63%)
May 04, 2011 77.57 78.09 75.51 77.26 2,546,982 -0.79(-1.01%)
May 03, 2011 78.74 79.60 76.78 78.05 1,992,751 -1.10(-1.39%)
May 02, 2011 79.20 81.29 79.01 79.15 2,557,363 -1.71(-2.11%)
Apr 29, 2011 81.47 81.59 80.56 80.86 4,707,046 -0.99(-1.21%)
Apr 28, 2011 79.04 83.36 78.46 81.84 7,040,875 +7.23(+9.69%)
Apr 27, 2011 74.35 74.62 73.20 74.62 2,748,460 +0.61(+0.83%)
Apr 26, 2011 74.81 74.95 73.05 74.00 2,506,524 -0.65(-0.87%)
Apr 25, 2011 74.59 74.66 73.33 74.65 1,328,513 +1.44(+1.96%)
Apr 21, 2011 72.87 73.88 72.69 73.22 1,298,909 +0.47(+0.65%)
Apr 20, 2011 70.99 73.36 70.99 72.75 2,940,532 +3.15(+4.53%)
Apr 19, 2011 69.92 69.97 68.61 69.59 1,748,776 -0.14(-0.20%)
Apr 18, 2011 70.30 70.51 68.48 69.73 1,885,856 -1.65(-2.32%)
Apr 15, 2011 71.33 71.40 69.92 71.38 1,933,708 +0.37(+0.53%)
Apr 14, 2011 71.00 72.19 70.67 71.01 2,128,835 -0.71(-0.99%)
Apr 13, 2011 71.18 72.30 70.73 71.72 2,129,676 +1.11(+1.58%)
Apr 12, 2011 71.42 71.87 70.36 70.61 2,252,094 -1.16(-1.62%)
Apr 11, 2011 70.52 72.37 70.49 71.77 2,663,251 +1.38(+1.96%)
Apr 08, 2011 71.31 71.36 69.74 70.39 1,658,622 -0.66(-0.93%)
Apr 07, 2011 70.18 71.23 69.74 71.05 1,760,386 +0.89(+1.27%)
Apr 06, 2011 72.90 73.08 69.05 70.16 2,735,552 -2.37(-3.27%)
Apr 05, 2011 72.59 73.66 72.05 72.53 2,391,800 +0.23(+0.32%)
Apr 04, 2011 72.73 73.44 71.74 72.30 1,822,536 +0.14(+0.20%)
Apr 01, 2011 71.02 72.72 70.64 72.15 3,367,848 +1.73(+2.45%)
Mar 31, 2011 69.53 70.67 68.98 70.43 1,985,392 +1.17(+1.69%)
Mar 30, 2011 69.26 70.07 67.71 69.26 2,639,623 +2.11(+3.14%)
Mar 29, 2011 66.72 67.62 65.80 67.15 1,679,575 +0.41(+0.62%)
Mar 28, 2011 67.54 67.54 66.65 66.73 1,310,971 -0.51(-0.76%)
Mar 25, 2011 67.95 68.30 66.94 67.24 1,674,354 -0.19(-0.28%)
Mar 24, 2011 65.77 67.70 65.76 67.43 2,747,143 +2.32(+3.56%)
Mar 23, 2011 63.91 65.38 63.12 65.11 1,872,519 +1.04(+1.62%)
Mar 22, 2011 65.48 65.52 63.83 64.08 1,936,364 -1.43(-2.18%)
Mar 21, 2011 65.66 65.96 64.24 65.51 1,423,550 +1.62(+2.54%)
Mar 18, 2011 65.56 66.50 63.75 63.89 3,177,782 -1.07(-1.65%)
Mar 17, 2011 66.03 66.07 64.40 64.96 2,829,812 +0.02(+0.03%)
Mar 16, 2011 65.84 67.23 64.44 64.94 3,835,811 -1.53(-2.31%)
Mar 15, 2011 65.64 67.11 65.37 66.48 2,642,472 -1.65(-2.42%)
Mar 14, 2011 68.12 68.88 67.16 68.12 1,582,033 -0.65(-0.95%)
Mar 11, 2011 67.20 69.03 67.11 68.78 1,473,610 +1.28(+1.90%)
Mar 10, 2011 68.84 68.84 66.73 67.49 2,502,234 -2.30(-3.30%)
Mar 09, 2011 69.05 70.93 68.07 69.79 2,761,009 +0.30(+0.43%)
Mar 08, 2011 68.46 70.17 68.02 69.50 2,418,238 +1.24(+1.81%)
Mar 07, 2011 68.92 69.59 67.47 68.26 2,462,931 -0.65(-0.95%)
Mar 04, 2011 67.52 69.03 67.31 68.91 2,278,946 +1.32(+1.96%)
Mar 03, 2011 67.57 68.36 67.13 67.59 1,985,367 +0.58(+0.86%)
Mar 02, 2011 65.66 67.55 65.58 67.01 1,873,729 +1.25(+1.90%)
Mar 01, 2011 67.51 68.07 65.12 65.77 2,627,297 -1.50(-2.22%)
Feb 28, 2011 67.98 68.42 66.33 67.26 2,067,502 -0.74(-1.09%)
Feb 25, 2011 65.87 68.70 65.81 68.00 2,573,511 +2.58(+3.94%)
Feb 24, 2011 64.64 66.05 64.18 65.42 1,890,156 +0.77(+1.19%)
Feb 23, 2011 66.39 66.75 63.99 64.65 2,668,646 -1.88(-2.82%)
Feb 22, 2011 68.67 69.05 66.28 66.53 2,795,296 -3.10(-4.45%)
Feb 18, 2011 69.45 70.03 68.52 69.63 2,258,937 +0.22(+0.32%)
Feb 17, 2011 69.04 69.84 68.91 69.41 1,779,514 -0.02(-0.03%)
Feb 16, 2011 69.28 69.82 68.60 69.43 2,325,278 +0.50(+0.72%)
Feb 15, 2011 69.26 70.18 68.66 68.93 2,694,656 -0.83(-1.20%)
Feb 14, 2011 66.90 70.58 66.90 69.76 4,857,642 +2.84(+4.24%)
Feb 11, 2011 65.20 67.72 65.19 66.93 3,233,869 +1.13(+1.72%)
Feb 10, 2011 62.12 66.06 62.03 65.80 3,563,990 +3.32(+5.31%)
Feb 09, 2011 62.68 63.03 62.16 62.48 1,514,135 -0.48(-0.76%)
Feb 08, 2011 63.45 63.62 62.75 62.96 1,492,147 -0.63(-0.99%)
Feb 07, 2011 63.74 64.17 62.99 63.59 1,872,887 -0.07(-0.11%)
Feb 04, 2011 62.47 63.82 61.95 63.66 2,134,847 +1.17(+1.87%)
Feb 03, 2011 62.67 62.78 61.26 62.49 1,822,030 -0.58(-0.91%)
Feb 02, 2011 62.09 63.41 62.07 63.06 2,161,091 +0.69(+1.11%)
Feb 01, 2011 60.89 62.78 60.61 62.37 3,033,251 +1.80(+2.98%)
Jan 31, 2011 60.81 61.08 60.17 60.57 2,388,952 -0.56(-0.91%)
Jan 28, 2011 62.39 63.05 60.24 61.13 3,076,786 -1.03(-1.65%)
Jan 27, 2011 63.85 64.66 61.56 62.15 7,065,227 +1.27(+2.08%)
Jan 26, 2011 59.24 61.86 58.72 60.89 5,497,768 +1.50(+2.52%)
Jan 25, 2011 61.28 61.31 58.91 59.39 5,833,985 -2.64(-4.25%)
Jan 24, 2011 62.46 62.98 61.67 62.03 3,102,760 -0.51(-0.81%)
Jan 21, 2011 63.11 63.85 62.37 62.54 2,966,722 -0.12(-0.20%)
Jan 20, 2011 63.50 63.56 60.48 62.66 6,151,682 -2.33(-3.59%)
Jan 19, 2011 64.95 65.27 64.50 64.99 2,969,903 -0.09(-0.14%)
Jan 18, 2011 65.19 65.63 64.50 65.09 1,742,636 -0.15(-0.23%)
Jan 14, 2011 64.91 65.39 64.67 65.24 2,680,770 +0.36(+0.56%)
Jan 13, 2011 65.19 65.40 64.46 64.87 2,145,152 -0.40(-0.62%)
Jan 12, 2011 65.73 66.06 64.87 65.28 1,968,139 +0.11(+0.16%)
Jan 11, 2011 67.00 67.15 65.00 65.17 2,289,105 -1.69(-2.52%)
Jan 10, 2011 65.61 67.13 65.50 66.86 2,628,736 +1.27(+1.93%)
Jan 07, 2011 66.26 66.26 64.61 65.59 1,605,975 -0.46(-0.70%)
Jan 06, 2011 65.07 67.01 64.71 66.05 2,281,259 +0.90(+1.38%)
Jan 05, 2011 63.94 65.65 63.89 65.15 2,148,666 +0.85(+1.33%)
Jan 04, 2011 64.98 65.05 62.38 64.30 4,284,816 -0.85(-1.31%)
Jan 03, 2011 66.27 68.01 64.99 65.15 3,431,316 -0.43(-0.66%)
Dec 31, 2010 65.42 65.75 64.55 65.58 1,172,704 +0.03(+0.04%)
Dec 30, 2010 65.82 65.96 65.10 65.56 572,874 -0.31(-0.47%)
Dec 29, 2010 65.82 66.10 65.32 65.86 822,768 +0.19(+0.29%)
Dec 28, 2010 66.26 66.66 65.19 65.67 661,648 -0.56(-0.84%)
Dec 27, 2010 65.78 66.66 64.58 66.23 803,649 +0.39(+0.60%)
Dec 23, 2010 65.33 66.00 64.64 65.83 1,137,424 +0.21(+0.32%)
Dec 22, 2010 66.67 66.83 65.15 65.62 1,255,296 -1.25(-1.86%)
Dec 21, 2010 66.15 66.90 65.54 66.87 1,025,192 +0.83(+1.26%)
Dec 20, 2010 66.56 66.72 65.29 66.03 1,217,577 -0.32(-0.48%)
Dec 17, 2010 66.38 67.11 65.91 66.35 3,609,462 +0.04(+0.06%)
Dec 16, 2010 64.74 66.52 64.19 66.31 1,907,759 +1.43(+2.20%)
Dec 15, 2010 65.62 66.95 64.74 64.88 2,474,014 -0.82(-1.25%)
Dec 14, 2010 66.05 66.47 64.70 65.71 3,851,824 -0.52(-0.78%)
Dec 13, 2010 68.11 68.26 66.14 66.23 2,021,247 -1.73(-2.54%)
Dec 10, 2010 67.42 68.31 66.48 67.95 1,569,142 +0.65(+0.97%)
Dec 09, 2010 67.47 67.81 66.53 67.30 1,256,569 -0.09(-0.13%)
Dec 08, 2010 68.30 68.54 66.59 67.39 2,378,821 -0.57(-0.83%)
Dec 07, 2010 67.23 68.61 66.91 67.95 3,122,376 +1.27(+1.90%)
Dec 06, 2010 67.02 67.66 65.92 66.69 1,834,402 -0.67(-1.00%)
Dec 03, 2010 66.56 68.47 66.10 67.36 2,520,645 +0.61(+0.92%)
Dec 02, 2010 66.06 67.16 66.02 66.74 3,215,373 +0.69(+1.05%)
Dec 01, 2010 64.77 66.72 64.63 66.05 2,424,411 +2.37(+3.72%)
Nov 30, 2010 63.72 64.63 63.30 63.69 5,604,450 -0.91(-1.41%)
Nov 29, 2010 65.10 65.92 63.39 64.60 2,814,394 -1.30(-1.98%)
Nov 26, 2010 65.34 66.57 64.99 65.90 1,237,618 +0.11(+0.16%)
Nov 24, 2010 63.99 65.80 65.80 65.80 3,612,407 +2.23(+3.51%)
Nov 23, 2010 64.36 64.65 62.41 63.56 4,480,773 -1.65(-2.53%)
Nov 22, 2010 63.24 65.43 62.85 65.21 3,001,800 +2.00(+3.17%)
Nov 19, 2010 62.55 64.28 62.36 63.21 3,048,519 +0.95(+1.52%)
Nov 18, 2010 61.57 63.46 61.36 62.26 2,893,849 +1.47(+2.41%)
Nov 17, 2010 59.69 61.47 59.63 60.79 3,331,303 +1.10(+1.85%)
Nov 16, 2010 60.62 61.34 59.05 59.69 3,245,931 -1.59(-2.60%)
Nov 15, 2010 62.49 62.58 61.09 61.28 2,474,043 -0.83(-1.34%)
Nov 12, 2010 63.20 64.03 61.46 62.11 2,646,055 -1.93(-3.01%)
Nov 11, 2010 62.51 64.71 61.66 64.04 3,758,460 +0.39(+0.62%)
Nov 10, 2010 62.02 63.65 61.64 63.65 2,799,789 +1.70(+2.74%)
Nov 09, 2010 62.61 63.02 61.55 61.95 2,085,811 -0.73(-1.16%)
Nov 08, 2010 62.31 62.80 61.84 62.68 1,548,244 +0.07(+0.11%)
Nov 05, 2010 63.57 63.57 61.98 62.61 2,039,404 -0.58(-0.93%)
Nov 04, 2010 63.38 63.75 62.39 63.20 2,424,847 +0.53(+0.84%)
Nov 03, 2010 62.55 62.89 61.34 62.67 1,988,832 -0.07(-0.11%)
Nov 02, 2010 61.77 63.03 61.77 62.74 2,307,186 +1.18(+1.92%)
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.