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

Posco Holdings Inc ADR (NY: PKX )

70.34 -0.79 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 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, 2009 53.97 55.24 53.64 54.13 888,584 +1.85(+3.54%)
Apr 29, 2009 51.06 52.73 50.96 52.28 711,470 +2.67(+5.37%)
Apr 28, 2009 49.41 49.98 48.68 49.62 543,374 -1.46(-2.85%)
Apr 27, 2009 51.39 51.95 50.69 51.07 418,874 -1.76(-3.33%)
Apr 24, 2009 52.30 53.20 51.58 52.83 599,698 +2.13(+4.20%)
Apr 23, 2009 51.34 51.51 49.58 50.70 738,023 -1.74(-3.33%)
Apr 22, 2009 51.63 53.66 51.63 52.44 454,884 -0.86(-1.62%)
Apr 21, 2009 51.30 53.49 51.09 53.31 649,162 +1.81(+3.51%)
Apr 20, 2009 54.11 54.11 51.17 51.50 918,032 -3.79(-6.86%)
Apr 17, 2009 54.98 55.56 54.15 55.29 545,370 +0.61(+1.12%)
Apr 16, 2009 53.56 54.97 53.00 54.68 1,078,704 +2.18(+4.15%)
Apr 15, 2009 50.89 52.69 50.89 52.50 679,250 +1.63(+3.21%)
Apr 14, 2009 50.40 51.91 50.14 50.87 1,801,042 -0.01(-0.01%)
Apr 13, 2009 48.62 51.47 48.62 50.87 983,915 +0.06(+0.11%)
Apr 09, 2009 50.40 50.94 49.76 50.82 1,105,296 +2.13(+4.38%)
Apr 08, 2009 48.80 49.23 48.31 48.69 1,474,415 -1.36(-2.71%)
Apr 07, 2009 49.85 50.63 49.60 50.04 596,856 -0.89(-1.75%)
Apr 06, 2009 50.92 51.80 50.26 50.94 798,974 -0.86(-1.66%)
Apr 03, 2009 50.61 52.04 50.31 51.80 1,292,804 +0.00(+0.00%)
Apr 02, 2009 50.68 53.00 50.59 51.80 1,088,136 +2.92(+5.97%)
Apr 01, 2009 46.80 49.14 46.77 48.88 901,769 +1.88(+4.00%)
Mar 31, 2009 46.03 47.84 46.03 47.00 764,194 +1.36(+2.97%)
Mar 30, 2009 45.25 46.46 45.02 45.64 933,567 -4.61(-9.18%)
Mar 26, 2009 50.28 51.10 49.58 50.26 751,234 +0.81(+1.64%)
Mar 25, 2009 49.26 50.64 48.53 49.45 1,195,717 +0.63(+1.28%)
Mar 24, 2009 47.92 49.79 47.92 48.82 1,160,403 -0.48(-0.97%)
Mar 23, 2009 48.05 49.38 48.00 49.30 1,488,481 +4.52(+10.10%)
Mar 20, 2009 44.99 45.76 44.06 44.78 791,117 +0.26(+0.58%)
Mar 19, 2009 46.21 46.21 44.33 44.52 1,636,590 -0.68(-1.51%)
Mar 18, 2009 43.90 45.28 42.22 45.20 2,159,267 +0.81(+1.82%)
Mar 17, 2009 43.31 44.46 43.07 44.39 1,596,809 +1.45(+3.37%)
Mar 16, 2009 42.53 44.49 42.48 42.94 889,218 +1.15(+2.74%)
Mar 13, 2009 41.77 42.39 41.26 41.80 0 -1.01(-2.37%)
Mar 12, 2009 40.79 42.93 40.21 42.81 892,519 +1.63(+3.96%)
Mar 11, 2009 40.52 41.68 40.23 41.18 1,208,541 +0.05(+0.12%)
Mar 10, 2009 38.43 41.32 38.43 41.13 1,368,002 +4.00(+10.78%)
Mar 09, 2009 36.42 37.20 36.24 37.13 989,157 +0.48(+1.31%)
Mar 06, 2009 36.28 37.20 35.89 36.65 0 +0.56(+1.56%)
Mar 05, 2009 35.28 36.99 34.64 36.08 771,164 -1.67(-4.42%)
Mar 04, 2009 36.83 38.55 36.06 37.75 1,127,368 +4.60(+13.87%)
Mar 02, 2009 34.42 34.89 33.12 33.15 1,361,866 -2.13(-6.04%)
Feb 27, 2009 35.33 36.23 35.18 35.28 0 -0.77(-2.13%)
Feb 26, 2009 36.96 37.32 35.84 36.05 1,605,117 -0.76(-2.06%)
Feb 25, 2009 37.24 37.67 36.08 36.81 887,875 -1.32(-3.47%)
Feb 24, 2009 37.41 38.27 36.44 38.13 1,022,798 +0.65(+1.73%)
Feb 23, 2009 39.57 39.57 37.37 37.48 1,222,594 -0.27(-0.73%)
Feb 20, 2009 37.67 38.36 36.65 37.76 704,351 -1.96(-4.94%)
Feb 19, 2009 40.65 41.28 39.56 39.72 559,844 -0.40(-1.00%)
Feb 18, 2009 40.63 40.71 38.68 40.12 870,735 -0.27(-0.66%)
Feb 17, 2009 42.18 42.18 39.78 40.39 1,126,811 -6.14(-13.20%)
Feb 13, 2009 45.90 46.91 45.35 46.53 823,582 +0.39(+0.85%)
Feb 12, 2009 45.51 46.20 44.44 46.13 834,430 -0.79(-1.68%)
Feb 11, 2009 47.79 47.97 46.01 46.92 869,349 -0.01(-0.02%)
Feb 10, 2009 49.33 50.25 46.59 46.93 880,416 -3.58(-7.09%)
Feb 09, 2009 50.98 52.39 49.93 50.51 1,024,237 -2.10(-4.00%)
Feb 06, 2009 51.34 53.08 51.13 52.61 1,060,197 +2.45(+4.88%)
Feb 05, 2009 48.53 50.62 48.19 50.16 915,293 +1.08(+2.21%)
Feb 04, 2009 48.91 49.76 48.57 49.08 1,281,923 +2.01(+4.27%)
Feb 03, 2009 46.23 47.53 45.99 47.07 834,199 +1.48(+3.24%)
Feb 02, 2009 44.54 46.03 43.94 45.59 846,278 +0.92(+2.06%)
Jan 30, 2009 46.24 46.24 44.12 44.67 0 -1.42(-3.08%)
Jan 29, 2009 46.80 47.28 45.85 46.09 540,336 -2.32(-4.79%)
Jan 28, 2009 47.15 49.07 47.03 48.41 912,073 +3.65(+8.15%)
Jan 27, 2009 44.89 45.48 43.84 44.76 578,626 +1.52(+3.51%)
Jan 26, 2009 43.60 45.02 42.96 43.24 572,341 -0.08(-0.18%)
Jan 23, 2009 42.20 43.86 41.63 43.32 574,813 -0.46(-1.06%)
Jan 22, 2009 43.93 44.92 42.86 43.79 596,177 -1.57(-3.46%)
Jan 21, 2009 44.66 45.40 42.88 45.35 925,098 +1.79(+4.12%)
Jan 20, 2009 45.69 46.21 43.53 43.56 791,066 -2.87(-6.18%)
Jan 16, 2009 47.39 47.44 44.47 46.43 688,551 +0.32(+0.70%)
Jan 15, 2009 45.64 47.07 43.64 46.11 1,075,732 -0.07(-0.15%)
Jan 14, 2009 47.13 47.98 45.31 46.18 1,120,773 -2.74(-5.59%)
Jan 13, 2009 48.72 49.38 47.41 48.91 900,777 +0.11(+0.23%)
Jan 12, 2009 49.76 49.76 47.06 48.80 946,653 -2.38(-4.64%)
Jan 09, 2009 52.22 52.39 50.36 51.18 1,313,537 -4.31(-7.77%)
Jan 08, 2009 56.61 56.61 53.98 55.49 611,923 -0.15(-0.27%)
Jan 07, 2009 56.61 57.22 55.52 55.64 1,498,644 +0.12(+0.22%)
Jan 06, 2009 56.32 57.20 55.00 55.52 1,214,016 +1.36(+2.52%)
Jan 05, 2009 53.89 55.18 53.22 54.15 1,283,034 -1.01(-1.84%)
Jan 02, 2009 53.38 55.56 52.58 55.16 0 +2.24(+4.24%)
Jan 01, 2009 51.53 53.43 51.22 52.92 0 +0.00(+0.00%)
Dec 31, 2008 51.53 53.43 51.22 52.92 619,817 +0.44(+0.83%)
Dec 30, 2008 50.13 52.54 49.50 52.48 842,830 +0.57(+1.10%)
Dec 29, 2008 52.22 53.04 51.37 51.91 679,884 +0.40(+0.78%)
Dec 26, 2008 50.68 51.65 50.68 51.51 374,201 +0.37(+0.71%)
Dec 24, 2008 50.46 51.23 50.21 51.15 371,886 +1.58(+3.18%)
Dec 23, 2008 50.43 51.13 49.49 49.57 1,411,143 -1.41(-2.77%)
Dec 22, 2008 52.48 52.67 50.35 50.99 744,621 -1.46(-2.79%)
Dec 19, 2008 52.10 54.33 51.77 52.45 901,206 +0.11(+0.20%)
Dec 18, 2008 53.29 54.29 52.11 52.34 1,136,904 -0.91(-1.72%)
Dec 17, 2008 52.53 54.35 51.80 53.26 1,256,436 -1.16(-2.13%)
Dec 16, 2008 49.76 54.44 49.48 54.42 1,512,970 +4.65(+9.34%)
Dec 15, 2008 50.40 51.30 49.02 49.77 908,980 -0.92(-1.82%)
Dec 12, 2008 46.17 51.44 46.17 50.69 1,291,092 +0.38(+0.75%)
Dec 11, 2008 51.35 53.31 49.92 50.31 1,394,683 -1.43(-2.76%)
Dec 10, 2008 49.64 52.06 49.45 51.74 1,515,043 +4.30(+9.07%)
Dec 09, 2008 46.57 49.08 46.00 47.44 1,540,776 -0.17(-0.35%)
Dec 08, 2008 44.32 48.89 44.32 47.60 2,249,704 +4.75(+11.09%)
Dec 05, 2008 40.07 42.90 38.95 42.85 1,224,312 +3.58(+9.12%)
Dec 04, 2008 38.45 41.09 38.45 39.27 1,959,190 -0.34(-0.87%)
Dec 03, 2008 38.48 39.90 36.46 39.61 2,291,463 +1.20(+3.11%)
Dec 02, 2008 37.99 39.14 37.34 38.42 1,203,792 +2.00(+5.50%)
Dec 01, 2008 39.73 39.73 36.26 36.42 1,591,560 -4.20(-10.34%)
Nov 28, 2008 40.67 40.97 40.11 40.61 653,442 -1.15(-2.74%)
Nov 26, 2008 38.77 41.98 37.98 41.76 1,713,587 +3.29(+8.56%)
Nov 25, 2008 38.34 39.73 37.50 38.47 1,256,724 -0.44(-1.12%)
Nov 24, 2008 36.39 40.40 35.87 38.90 3,210,383 +0.80(+2.10%)
Nov 21, 2008 33.76 38.10 33.17 38.10 2,327,735 +7.62(+25.01%)
Nov 20, 2008 32.70 33.44 29.78 30.48 2,410,202 -3.05(-9.08%)
Nov 19, 2008 35.44 36.42 33.33 33.52 2,869,119 -3.78(-10.14%)
Nov 18, 2008 36.45 38.19 34.72 37.31 2,820,625 +0.12(+0.32%)
Nov 17, 2008 37.65 38.79 36.87 37.19 1,665,736 -0.30(-0.81%)
Nov 14, 2008 39.04 40.07 37.31 37.49 1,985,439 -4.56(-10.85%)
Nov 13, 2008 40.23 42.20 36.42 42.06 5,288,726 +4.03(+10.60%)
Nov 12, 2008 42.76 42.90 37.18 38.03 4,015,456 -5.08(-11.79%)
Nov 11, 2008 44.93 44.93 41.78 43.11 1,725,445 -2.99(-6.48%)
Nov 10, 2008 47.25 48.39 45.18 46.10 1,630,493 +2.78(+6.41%)
Nov 07, 2008 44.37 44.38 40.85 43.32 1,240,556 +4.13(+10.53%)
Nov 06, 2008 42.08 43.28 38.67 39.19 1,367,705 -6.41(-14.05%)
Nov 05, 2008 48.71 49.16 45.05 45.60 1,641,307 -4.66(-9.28%)
Nov 04, 2008 49.93 50.71 47.82 50.26 1,684,467 +1.87(+3.87%)
Nov 03, 2008 48.76 49.71 47.45 48.39 1,246,826 +1.14(+2.41%)
Oct 31, 2008 48.94 49.35 47.01 47.25 2,007,550 -2.68(-5.37%)
Oct 30, 2008 47.29 50.69 47.16 49.93 2,856,464 +9.54(+23.63%)
Oct 29, 2008 36.63 43.22 36.63 40.39 2,148,413 +0.97(+2.46%)
Oct 28, 2008 35.85 39.73 33.06 39.42 2,441,037 +9.35(+31.08%)
Oct 27, 2008 30.39 31.82 29.45 30.07 1,305,911 -0.09(-0.30%)
Oct 24, 2008 28.62 31.70 28.14 30.16 1,656,938 -4.78(-13.67%)
Oct 23, 2008 34.00 36.04 32.29 34.94 1,491,605 +0.01(+0.04%)
Oct 22, 2008 37.24 37.86 33.64 34.92 1,847,178 -5.75(-14.13%)
Oct 21, 2008 42.20 43.08 40.49 40.67 1,327,269 -5.23(-11.40%)
Oct 20, 2008 42.95 45.94 42.58 45.90 988,502 +4.19(+10.05%)
Oct 17, 2008 40.02 43.75 39.49 41.71 2,026,281 -0.44(-1.05%)
Oct 16, 2008 42.62 43.45 37.63 42.15 3,282,669 -0.60(-1.40%)
Oct 15, 2008 49.99 49.99 42.20 42.75 3,004,387 -11.39(-21.04%)
Oct 14, 2008 58.12 58.20 52.80 54.14 1,652,317 -3.02(-5.29%)
Oct 13, 2008 50.71 58.20 50.67 57.17 2,075,230 +11.39(+24.87%)
Oct 10, 2008 44.62 46.06 39.00 45.78 2,456,179 +2.57(+5.94%)
Oct 09, 2008 46.51 52.74 42.34 43.22 1,775,106 -2.31(-5.08%)
Oct 08, 2008 44.85 47.60 42.21 45.53 2,586,695 -1.50(-3.20%)
Oct 07, 2008 52.01 52.22 47.03 47.03 1,855,671 -4.48(-8.70%)
Oct 06, 2008 52.89 53.42 47.51 51.51 2,438,930 -5.25(-9.25%)
Oct 03, 2008 56.46 59.76 56.40 56.77 0 +0.49(+0.86%)
Oct 02, 2008 60.02 60.02 55.77 56.28 1,582,706 -6.15(-9.86%)
Oct 01, 2008 63.92 65.14 62.19 62.44 1,441,539 -3.23(-4.92%)
Sep 30, 2008 63.29 66.09 62.98 65.66 1,233,196 +3.25(+5.21%)
Sep 29, 2008 67.29 67.30 61.56 62.41 1,260,126 -8.81(-12.37%)
Sep 26, 2008 70.16 71.31 68.46 71.23 0 -1.52(-2.09%)
Sep 25, 2008 69.28 73.92 69.28 72.75 1,850,996 +3.04(+4.36%)
Sep 24, 2008 70.40 70.61 68.24 69.71 1,414,957 +0.53(+0.76%)
Sep 23, 2008 71.13 72.75 67.67 69.18 1,790,599 -1.79(-2.52%)
Sep 22, 2008 73.91 74.02 70.67 70.97 1,619,422 -3.65(-4.89%)
Sep 19, 2008 70.22 75.60 70.22 74.62 0 +7.38(+10.98%)
Sep 18, 2008 63.29 67.81 61.99 67.23 2,067,815 +5.10(+8.21%)
Sep 17, 2008 65.10 65.40 61.32 62.13 1,645,024 -4.25(-6.40%)
Sep 16, 2008 61.90 66.44 60.48 66.38 1,760,933 +0.46(+0.70%)
Sep 15, 2008 66.81 68.63 65.78 65.92 1,070,073 -4.61(-6.54%)
Sep 12, 2008 68.20 70.70 67.79 70.53 1,066,360 +3.11(+4.61%)
Sep 11, 2008 65.76 67.56 64.03 67.42 1,447,438 -0.47(-0.69%)
Sep 10, 2008 66.51 68.39 66.51 67.89 1,578,870 +2.36(+3.61%)
Sep 09, 2008 68.64 68.64 65.20 65.53 1,646,183 -4.36(-6.24%)
Sep 08, 2008 72.43 72.44 68.71 69.89 1,552,156 +2.29(+3.38%)
Sep 05, 2008 68.08 68.08 65.16 67.60 0 -0.20(-0.30%)
Sep 04, 2008 69.02 70.64 67.46 67.81 1,279,448 -3.00(-4.23%)
Sep 03, 2008 72.63 73.38 70.10 70.80 1,181,618 -2.52(-3.43%)
Sep 02, 2008 75.22 75.32 73.17 73.32 1,253,740 -2.00(-2.65%)
Aug 29, 2008 76.07 76.87 75.11 75.32 439,839 -1.16(-1.52%)
Aug 28, 2008 76.44 76.72 75.25 76.48 426,731 +0.05(+0.06%)
Aug 27, 2008 75.54 76.67 75.47 76.43 830,338 +1.53(+2.04%)
Aug 26, 2008 74.69 75.04 74.46 74.90 530,504 +0.31(+0.41%)
Aug 25, 2008 76.82 76.82 74.19 74.60 864,881 -3.47(-4.45%)
Aug 22, 2008 78.70 78.78 77.51 78.07 694,372 -0.46(-0.59%)
Aug 21, 2008 78.77 79.22 76.99 78.53 1,265,938 -2.24(-2.77%)
Aug 20, 2008 78.97 80.99 78.62 80.77 925,998 +3.08(+3.96%)
Aug 19, 2008 77.97 77.97 76.36 77.69 852,886 -0.99(-1.26%)
Aug 18, 2008 80.05 80.87 78.54 78.68 379,101 -1.04(-1.31%)
Aug 15, 2008 81.03 81.03 78.74 79.72 0 -1.53(-1.89%)
Aug 14, 2008 80.95 81.75 80.20 81.26 547,152 -0.31(-0.38%)
Aug 13, 2008 78.63 82.76 78.63 81.56 1,109,989 +1.84(+2.30%)
Aug 12, 2008 80.38 80.48 79.62 79.73 782,875 -0.56(-0.70%)
Aug 11, 2008 81.65 81.79 79.82 80.29 921,622 -3.25(-3.89%)
Aug 08, 2008 82.33 84.19 82.30 83.54 694,608 +0.27(+0.33%)
Aug 07, 2008 85.73 85.73 82.91 83.27 975,407 -3.34(-3.86%)
Aug 06, 2008 86.44 86.73 85.43 86.61 772,845 +1.19(+1.39%)
Aug 05, 2008 84.39 85.71 83.97 85.42 922,320 +1.53(+1.82%)
Aug 04, 2008 88.58 88.65 83.26 83.89 1,543,203 -5.95(-6.62%)
Aug 01, 2008 91.58 92.55 89.08 89.84 616,134 -3.45(-3.69%)
Jul 31, 2008 92.09 94.10 91.52 93.29 965,038 -0.76(-0.81%)
Jul 30, 2008 90.91 94.35 90.91 94.05 956,377 +3.33(+3.67%)
Jul 29, 2008 90.72 90.72 88.44 90.72 905,948 +3.17(+3.62%)
Jul 28, 2008 88.79 89.79 87.47 87.55 563,295 -1.28(-1.44%)
Jul 25, 2008 86.86 89.08 86.86 88.83 918,066 +0.41(+0.47%)
Jul 24, 2008 90.93 91.28 88.16 88.41 1,647,389 -0.77(-0.86%)
Jul 23, 2008 89.03 90.70 88.58 89.18 1,955,648 +2.54(+2.93%)
Jul 22, 2008 87.21 87.54 84.88 86.64 1,069,938 -0.37(-0.42%)
Jul 21, 2008 85.83 88.19 85.53 87.01 1,149,249 +2.33(+2.76%)
Jul 18, 2008 85.52 85.95 83.72 84.67 1,052,556 -1.04(-1.21%)
Jul 17, 2008 89.31 89.74 84.19 85.71 1,889,290 -5.27(-5.80%)
Jul 16, 2008 88.04 91.16 86.19 90.99 1,534,936 +3.89(+4.47%)
Jul 15, 2008 88.60 88.60 85.80 87.10 1,102,759 -2.51(-2.80%)
Jul 14, 2008 90.62 91.11 89.01 89.61 642,076 +1.24(+1.41%)
Jul 11, 2008 89.65 90.02 86.89 88.37 1,006,627 +0.82(+0.93%)
Jul 10, 2008 87.61 88.25 85.90 87.55 1,062,113 +1.89(+2.21%)
Jul 09, 2008 85.41 88.44 85.41 85.66 1,399,263 +1.34(+1.59%)
Jul 08, 2008 83.32 84.50 81.88 84.31 1,098,918 +1.37(+1.65%)
Jul 07, 2008 83.18 85.29 81.44 82.94 929,685 +1.20(+1.47%)
Jul 04, 2008 81.68 83.03 81.11 81.74 802,492 +0.00(+0.00%)
Jul 03, 2008 81.68 83.03 81.11 81.74 802,492 -0.96(-1.16%)
Jul 02, 2008 87.70 88.32 82.32 82.70 2,082,452 -4.94(-5.64%)
Jul 01, 2008 88.98 89.48 85.18 87.65 1,712,458 -3.62(-3.97%)
Jun 30, 2008 91.58 93.28 90.78 91.27 1,200,334 +2.66(+3.00%)
Jun 27, 2008 87.21 90.20 87.09 88.61 930,750 +0.79(+0.90%)
Jun 26, 2008 89.22 91.26 87.20 87.82 1,043,346 -3.71(-4.06%)
Jun 25, 2008 90.43 93.16 89.62 91.54 797,591 +2.89(+3.26%)
Jun 24, 2008 89.60 89.86 88.01 88.65 945,263 -1.43(-1.58%)
Jun 23, 2008 91.24 91.60 89.24 90.07 758,852 -1.16(-1.27%)
Jun 20, 2008 94.14 94.33 91.07 91.23 1,001,677 -4.27(-4.47%)
Jun 19, 2008 93.89 95.96 93.89 95.50 927,306 +0.89(+0.94%)
Jun 18, 2008 93.90 95.50 92.65 94.62 1,133,707 +0.51(+0.55%)
Jun 17, 2008 94.25 95.64 93.75 94.10 764,010 +0.85(+0.91%)
Jun 16, 2008 90.98 94.06 90.98 93.25 772,317 +0.03(+0.03%)
Jun 13, 2008 91.75 94.14 91.45 93.22 737,622 +0.63(+0.68%)
Jun 12, 2008 93.82 94.49 91.96 92.59 933,520 -2.31(-2.44%)
Jun 11, 2008 97.78 98.34 94.60 94.91 1,246,760 -3.66(-3.71%)
Jun 10, 2008 98.33 99.77 97.78 98.56 942,802 -0.67(-0.67%)
Jun 09, 2008 99.87 100.42 97.88 99.23 1,175,308 +1.83(+1.88%)
Jun 06, 2008 102.97 102.97 97.40 97.40 1,179,999 -6.01(-5.81%)
Jun 05, 2008 100.49 103.42 100.49 103.42 839,259 +3.02(+3.01%)
Jun 04, 2008 101.88 101.88 100.17 100.39 1,013,228 +0.41(+0.41%)
Jun 03, 2008 101.23 102.28 99.48 99.98 1,509,512 +2.23(+2.28%)
Jun 02, 2008 97.73 98.89 97.05 97.75 752,632 +1.65(+1.72%)
May 30, 2008 95.05 96.65 95.05 96.10 590,374 +1.10(+1.15%)
May 29, 2008 95.90 96.37 94.67 95.00 1,267,020 +0.34(+0.36%)
May 28, 2008 93.66 94.66 92.99 94.66 1,096,562 +0.94(+1.01%)
May 27, 2008 92.84 94.24 92.83 93.72 736,224 +1.70(+1.85%)
May 26, 2008 94.46 94.46 91.27 92.02 0 +0.00(+0.00%)
May 23, 2008 94.46 94.46 91.27 92.02 708,020 -2.05(-2.18%)
May 22, 2008 94.39 95.29 92.90 94.07 991,293 +0.77(+0.83%)
May 21, 2008 95.47 97.05 93.03 93.30 1,141,808 -5.30(-5.38%)
May 20, 2008 99.15 99.15 96.54 98.60 871,072 -0.92(-0.93%)
May 19, 2008 102.60 102.60 98.30 99.52 1,201,514 -2.02(-1.99%)
May 16, 2008 102.43 103.73 100.50 101.54 1,386,912 +0.34(+0.33%)
May 15, 2008 96.59 101.33 95.69 101.20 2,159,655 +8.37(+9.02%)
May 14, 2008 93.53 94.48 92.75 92.83 905,105 +0.49(+0.53%)
May 13, 2008 92.82 92.87 90.90 92.35 886,624 +1.05(+1.15%)
May 12, 2008 91.12 91.95 89.36 91.30 741,802 +1.57(+1.75%)
May 09, 2008 90.49 90.49 88.64 89.73 334,789 -0.77(-0.85%)
May 08, 2008 90.01 91.48 88.27 90.50 1,275,937 +3.94(+4.55%)
May 07, 2008 88.89 88.95 86.07 86.56 1,115,966 -3.63(-4.02%)
May 06, 2008 88.39 90.82 87.47 90.19 1,199,455 +2.00(+2.27%)
May 05, 2008 87.76 89.16 87.66 88.19 726,637 +0.53(+0.61%)
May 02, 2008 87.89 87.90 86.16 87.65 633,368 +0.77(+0.88%)
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.