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

Honeywell International (NY: HON )

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 (%)
Apr 30, 2007 37.95 38.13 37.55 37.61 14,693,215 -0.49(-1.29%)
Apr 27, 2007 37.09 38.20 36.86 38.10 11,534,860 +0.83(+2.24%)
Apr 26, 2007 37.43 38.20 37.26 37.27 10,302,979 -0.21(-0.56%)
Apr 25, 2007 36.93 37.61 36.72 37.47 13,339,465 +0.76(+2.06%)
Apr 24, 2007 35.74 36.93 35.68 36.72 13,409,589 +1.16(+3.26%)
Apr 23, 2007 35.54 35.75 35.36 35.56 8,427,636 -0.12(-0.33%)
Apr 20, 2007 35.61 35.85 34.77 35.68 19,203,680 +1.62(+4.77%)
Apr 19, 2007 33.46 34.39 32.97 34.05 12,928,841 +0.59(+1.76%)
Apr 18, 2007 33.07 33.64 32.94 33.46 5,343,814 +0.40(+1.20%)
Apr 17, 2007 32.87 33.16 32.62 33.07 4,312,703 +0.18(+0.55%)
Apr 16, 2007 32.23 33.00 32.23 32.89 3,069,354 +0.24(+0.74%)
Apr 13, 2007 33.15 33.15 32.34 32.64 3,592,051 +0.03(+0.08%)
Apr 12, 2007 32.23 32.70 31.98 32.62 4,307,541 +0.42(+1.29%)
Apr 11, 2007 32.59 32.69 32.06 32.20 3,756,186 -0.41(-1.26%)
Apr 10, 2007 32.58 32.78 32.51 32.61 2,427,891 -0.09(-0.28%)
Apr 09, 2007 32.87 32.88 32.60 32.70 2,703,499 -0.10(-0.32%)
Apr 05, 2007 32.80 32.84 32.62 32.80 3,049,991 +0.01(+0.02%)
Apr 04, 2007 32.48 32.83 32.15 32.80 4,509,825 +0.35(+1.09%)
Apr 03, 2007 32.12 32.56 32.10 32.44 4,194,512 +0.41(+1.28%)
Apr 02, 2007 31.64 32.08 31.64 32.03 3,886,614 +0.06(+0.20%)
Mar 30, 2007 32.10 32.35 31.81 31.97 5,499,832 +0.08(+0.26%)
Mar 29, 2007 32.27 32.27 31.65 31.89 8,176,175 -0.06(-0.20%)
Mar 28, 2007 32.35 32.39 31.64 31.95 6,306,607 -0.49(-1.50%)
Mar 27, 2007 32.75 32.84 32.30 32.44 4,462,035 -0.42(-1.29%)
Mar 26, 2007 33.06 33.23 32.48 32.86 4,837,485 -0.26(-0.78%)
Mar 23, 2007 32.43 33.23 32.43 33.12 4,000,034 +0.09(+0.27%)
Mar 22, 2007 33.18 33.18 32.73 33.03 4,799,882 -0.08(-0.25%)
Mar 21, 2007 32.66 33.14 32.55 33.11 5,041,078 +0.39(+1.19%)
Mar 20, 2007 32.75 32.75 32.48 32.72 5,343,103 -0.05(-0.15%)
Mar 19, 2007 32.82 33.02 32.69 32.77 3,867,164 +0.19(+0.58%)
Mar 16, 2007 32.61 32.75 32.41 32.58 10,031,979 -0.03(-0.08%)
Mar 15, 2007 32.46 32.64 32.35 32.61 5,089,754 +0.06(+0.17%)
Mar 14, 2007 32.60 32.69 31.94 32.55 7,445,321 +0.01(+0.04%)
Mar 13, 2007 33.05 33.16 32.54 32.54 6,937,614 -0.51(-1.53%)
Mar 12, 2007 32.89 33.08 32.78 33.05 6,232,672 +0.26(+0.80%)
Mar 09, 2007 32.97 33.21 32.72 32.78 5,880,706 -0.06(-0.17%)
Mar 08, 2007 32.45 32.91 32.44 32.84 5,636,937 +0.50(+1.55%)
Mar 07, 2007 32.16 32.62 31.96 32.34 5,181,383 +0.17(+0.54%)
Mar 06, 2007 31.90 32.22 31.78 32.16 6,093,932 +0.33(+1.02%)
Mar 05, 2007 31.57 32.28 31.51 31.84 8,162,365 -0.03(-0.09%)
Mar 02, 2007 32.00 32.44 31.76 31.87 6,282,953 -0.19(-0.61%)
Mar 01, 2007 31.44 32.23 30.93 32.06 8,126,458 -0.15(-0.45%)
Feb 28, 2007 32.04 32.50 31.77 32.21 7,969,597 +0.17(+0.52%)
Feb 27, 2007 33.05 33.07 31.77 32.04 9,617,774 -1.01(-3.07%)
Feb 26, 2007 33.18 33.25 32.52 33.05 4,291,145 -0.05(-0.15%)
Feb 23, 2007 33.29 33.34 32.99 33.10 5,042,643 -0.35(-1.04%)
Feb 22, 2007 33.52 33.66 33.23 33.45 7,894,824 -0.08(-0.25%)
Feb 21, 2007 33.30 33.62 33.18 33.53 5,355,710 +0.13(+0.39%)
Feb 20, 2007 33.30 33.51 33.18 33.40 5,459,297 +0.20(+0.61%)
Feb 16, 2007 33.28 33.32 32.91 33.20 5,518,222 +0.18(+0.55%)
Feb 15, 2007 32.89 33.09 32.73 33.02 4,803,196 +0.02(+0.06%)
Feb 14, 2007 32.28 33.07 32.07 33.00 6,488,637 +0.71(+2.21%)
Feb 13, 2007 31.99 32.34 31.95 32.28 5,476,836 +0.29(+0.91%)
Feb 12, 2007 32.21 32.22 31.88 31.99 4,206,415 -0.10(-0.32%)
Feb 09, 2007 32.41 32.45 31.98 32.10 4,592,419 -0.23(-0.71%)
Feb 08, 2007 32.20 32.43 31.98 32.32 4,226,478 +0.00(+0.00%)
Feb 07, 2007 32.37 32.45 32.13 32.32 4,647,311 -0.03(-0.11%)
Feb 06, 2007 31.94 32.36 31.87 32.36 5,055,321 +0.42(+1.30%)
Feb 05, 2007 31.91 32.01 31.70 31.94 4,415,356 -0.10(-0.30%)
Feb 02, 2007 32.03 32.07 31.86 32.04 3,987,896 +0.16(+0.50%)
Feb 01, 2007 31.78 31.94 31.59 31.88 5,252,987 +0.17(+0.53%)
Jan 31, 2007 31.33 31.85 31.08 31.71 5,589,538 +0.38(+1.22%)
Jan 30, 2007 30.70 31.39 30.70 31.33 6,246,071 +0.63(+2.06%)
Jan 29, 2007 30.62 30.92 30.47 30.70 5,596,885 +0.07(+0.23%)
Jan 26, 2007 30.61 30.89 29.94 30.63 7,383,226 -0.05(-0.16%)
Jan 25, 2007 30.87 31.06 30.46 30.68 4,142,052 -0.15(-0.50%)
Jan 24, 2007 30.81 31.14 30.71 30.83 3,906,928 -0.03(-0.09%)
Jan 23, 2007 30.80 31.13 30.78 30.86 6,509,577 +0.14(+0.45%)
Jan 22, 2007 31.28 31.41 30.52 30.72 6,629,877 -0.71(-2.27%)
Jan 19, 2007 31.49 31.63 31.28 31.44 5,338,565 +0.17(+0.55%)
Jan 18, 2007 31.05 31.72 31.05 31.26 5,072,465 -0.35(-1.10%)
Jan 17, 2007 31.57 31.86 31.46 31.61 3,904,911 -0.06(-0.18%)
Jan 16, 2007 31.53 31.73 31.39 31.66 3,394,034 +0.04(+0.13%)
Jan 12, 2007 31.66 31.72 31.26 31.62 3,837,917 -0.10(-0.33%)
Jan 11, 2007 31.37 31.92 31.35 31.73 4,379,626 +0.52(+1.67%)
Jan 10, 2007 31.17 31.30 30.97 31.21 3,342,744 -0.19(-0.62%)
Jan 09, 2007 31.28 31.46 31.01 31.40 4,381,355 +0.22(+0.71%)
Jan 08, 2007 30.99 31.27 30.76 31.18 3,730,296 +0.19(+0.60%)
Jan 05, 2007 31.16 31.31 30.74 30.99 4,372,711 -0.30(-0.95%)
Jan 04, 2007 31.17 31.38 30.80 31.29 3,787,492 -0.01(-0.04%)
Jan 03, 2007 31.25 31.71 31.15 31.30 5,049,126 -0.10(-0.31%)
Dec 29, 2006 31.50 31.66 31.30 31.40 3,756,373 -0.15(-0.48%)
Dec 28, 2006 31.40 31.77 31.37 31.55 3,669,498 +0.06(+0.18%)
Dec 27, 2006 31.27 31.53 31.20 31.50 4,570,521 +0.35(+1.11%)
Dec 26, 2006 30.92 31.26 30.90 31.15 3,121,450 +0.17(+0.56%)
Dec 22, 2006 31.07 31.22 30.89 30.98 3,772,077 -0.09(-0.29%)
Dec 21, 2006 30.89 31.23 30.82 31.07 5,575,419 +0.14(+0.45%)
Dec 20, 2006 30.73 31.20 30.64 30.93 6,089,898 +0.15(+0.47%)
Dec 19, 2006 30.00 30.80 29.92 30.78 7,750,320 +0.78(+2.61%)
Dec 18, 2006 30.69 30.89 29.83 30.00 7,788,931 -0.28(-0.92%)
Dec 15, 2006 29.94 30.62 29.70 30.28 11,175,474 +0.65(+2.18%)
Dec 14, 2006 29.19 29.99 29.19 29.63 10,426,735 +0.58(+1.98%)
Dec 13, 2006 29.40 29.45 28.99 29.05 5,495,459 -0.12(-0.40%)
Dec 12, 2006 29.31 29.33 28.80 29.17 6,597,749 -0.12(-0.40%)
Dec 11, 2006 29.49 29.65 29.19 29.29 4,209,334 -0.19(-0.66%)
Dec 08, 2006 29.46 29.50 29.17 29.49 6,103,872 -0.08(-0.26%)
Dec 07, 2006 29.85 29.92 29.55 29.56 6,707,532 -0.22(-0.72%)
Dec 06, 2006 30.12 30.14 29.71 29.78 6,791,813 -0.30(-0.99%)
Dec 05, 2006 30.37 30.42 30.01 30.08 6,997,115 -0.19(-0.64%)
Dec 04, 2006 29.83 30.36 29.79 30.27 5,438,263 +0.56(+1.87%)
Dec 01, 2006 29.44 30.02 29.42 29.71 7,343,175 -0.12(-0.40%)
Nov 30, 2006 29.53 29.99 29.28 29.83 6,326,751 +0.18(+0.61%)
Nov 29, 2006 29.37 29.74 29.33 29.65 3,620,370 +0.33(+1.14%)
Nov 28, 2006 29.23 29.35 29.08 29.32 3,761,416 +0.03(+0.12%)
Nov 27, 2006 29.69 29.69 29.21 29.28 4,890,071 -0.40(-1.33%)
Nov 24, 2006 29.57 29.83 29.55 29.68 1,545,309 -0.17(-0.58%)
Nov 22, 2006 29.74 30.05 29.74 29.85 2,821,350 +0.06(+0.21%)
Nov 21, 2006 29.64 29.95 29.54 29.79 4,077,220 +0.17(+0.56%)
Nov 20, 2006 29.81 29.81 29.58 29.62 4,958,505 -0.18(-0.61%)
Nov 17, 2006 30.06 30.08 29.75 29.80 5,013,540 -0.26(-0.88%)
Nov 16, 2006 30.05 30.15 29.94 30.07 3,111,654 -0.02(-0.07%)
Nov 15, 2006 29.82 30.21 29.81 30.09 4,569,656 +0.27(+0.91%)
Nov 14, 2006 29.88 30.05 29.73 29.82 7,098,253 -0.01(-0.02%)
Nov 13, 2006 29.57 29.96 29.53 29.83 4,686,930 +0.30(+1.01%)
Nov 10, 2006 29.45 29.57 29.29 29.53 4,991,929 +0.24(+0.81%)
Nov 09, 2006 29.38 29.60 29.22 29.29 3,416,076 -0.09(-0.31%)
Nov 08, 2006 29.43 29.50 29.09 29.38 4,998,269 -0.06(-0.21%)
Nov 07, 2006 29.15 29.64 29.01 29.44 7,392,015 +0.29(+1.00%)
Nov 06, 2006 28.96 29.25 28.90 29.15 6,355,421 +0.20(+0.70%)
Nov 03, 2006 29.08 29.27 28.85 28.95 4,028,236 -0.11(-0.38%)
Nov 02, 2006 29.28 29.32 28.99 29.06 4,897,275 -0.23(-0.78%)
Nov 01, 2006 29.44 29.44 29.19 29.29 6,115,686 +0.06(+0.19%)
Oct 31, 2006 29.69 29.69 29.06 29.24 5,176,485 -0.22(-0.75%)
Oct 30, 2006 29.33 29.62 29.21 29.46 3,073,763 +0.10(+0.33%)
Oct 27, 2006 29.72 29.77 29.28 29.36 4,521,392 -0.36(-1.21%)
Oct 26, 2006 29.83 29.85 29.43 29.72 4,756,085 -0.03(-0.12%)
Oct 25, 2006 29.76 29.84 29.40 29.76 5,705,659 +0.03(+0.12%)
Oct 24, 2006 29.21 29.90 29.21 29.72 7,561,731 +0.51(+1.73%)
Oct 23, 2006 28.94 29.30 28.92 29.21 5,067,855 +0.27(+0.94%)
Oct 20, 2006 29.01 29.27 28.65 28.94 6,666,471 +0.08(+0.29%)
Oct 19, 2006 28.84 29.35 28.30 28.86 12,931,560 -0.73(-2.46%)
Oct 18, 2006 29.80 29.95 29.49 29.59 7,344,903 -0.01(-0.02%)
Oct 17, 2006 29.63 29.76 29.53 29.60 3,680,880 -0.25(-0.84%)
Oct 16, 2006 29.58 29.85 29.44 29.85 4,613,310 +0.27(+0.92%)
Oct 13, 2006 29.50 29.74 29.49 29.58 5,378,329 +0.21(+0.71%)
Oct 12, 2006 29.29 29.37 29.08 29.37 3,837,053 +0.15(+0.50%)
Oct 11, 2006 29.31 29.37 29.05 29.22 4,004,464 -0.09(-0.31%)
Oct 10, 2006 29.32 29.43 29.10 29.31 3,264,369 -0.01(-0.02%)
Oct 09, 2006 29.17 29.39 29.01 29.32 2,530,325 -0.05(-0.17%)
Oct 06, 2006 29.67 29.68 29.19 29.37 4,086,441 -0.32(-1.08%)
Oct 05, 2006 29.46 29.78 29.46 29.69 4,708,973 +0.22(+0.75%)
Oct 04, 2006 28.94 29.49 28.83 29.46 5,285,115 +0.38(+1.31%)
Oct 03, 2006 28.71 29.19 28.65 29.08 6,265,521 +0.38(+1.33%)
Oct 02, 2006 28.28 28.83 28.25 28.70 3,963,260 +0.31(+1.10%)
Sep 29, 2006 28.71 28.81 28.38 28.39 3,823,943 -0.33(-1.14%)
Sep 28, 2006 28.48 28.77 28.47 28.71 5,187,722 +0.24(+0.83%)
Sep 27, 2006 28.11 28.67 28.07 28.48 5,825,094 +0.40(+1.43%)
Sep 26, 2006 28.18 28.40 27.94 28.08 5,931,995 -0.18(-0.64%)
Sep 25, 2006 27.97 28.40 27.97 28.26 6,248,952 +0.33(+1.17%)
Sep 22, 2006 28.01 28.01 27.63 27.93 5,176,917 -0.21(-0.74%)
Sep 21, 2006 28.19 28.32 27.94 28.14 7,389,998 +0.10(+0.35%)
Sep 20, 2006 27.60 28.08 27.40 28.04 6,100,991 +0.61(+2.23%)
Sep 19, 2006 27.31 27.48 26.97 27.43 5,980,835 +0.06(+0.20%)
Sep 18, 2006 27.55 27.68 27.24 27.38 4,979,395 -0.22(-0.78%)
Sep 15, 2006 27.42 27.73 27.31 27.59 7,328,623 +0.50(+1.84%)
Sep 14, 2006 27.21 27.34 26.95 27.09 3,080,822 -0.16(-0.59%)
Sep 13, 2006 26.95 27.33 26.87 27.25 4,798,009 +0.36(+1.34%)
Sep 12, 2006 26.64 26.90 26.51 26.89 4,510,443 +0.34(+1.28%)
Sep 11, 2006 26.57 26.62 26.29 26.55 2,688,804 -0.02(-0.08%)
Sep 08, 2006 26.67 26.68 26.51 26.57 2,902,030 -0.05(-0.18%)
Sep 07, 2006 26.83 26.88 26.52 26.62 3,423,424 -0.31(-1.16%)
Sep 06, 2006 27.04 27.06 26.88 26.93 3,962,107 -0.10(-0.39%)
Sep 05, 2006 27.06 27.07 26.81 27.04 4,765,737 +0.12(+0.46%)
Sep 01, 2006 27.06 27.06 26.80 26.91 3,109,637 +0.03(+0.13%)
Aug 31, 2006 26.83 26.93 26.63 26.88 4,168,273 +0.08(+0.31%)
Aug 30, 2006 26.68 26.89 26.52 26.79 2,648,176 +0.11(+0.42%)
Aug 29, 2006 26.67 26.75 26.31 26.68 4,635,353 -0.12(-0.47%)
Aug 28, 2006 26.72 27.04 26.48 26.81 4,556,546 -0.02(-0.08%)
Aug 25, 2006 26.83 27.07 26.64 26.83 3,629,590 -0.12(-0.44%)
Aug 24, 2006 27.10 27.17 26.72 26.95 2,703,499 +0.01(+0.05%)
Aug 23, 2006 27.04 27.22 26.73 26.93 2,438,552 -0.01(-0.03%)
Aug 22, 2006 27.14 27.35 26.92 26.94 4,153,290 -0.15(-0.54%)
Aug 21, 2006 27.26 27.27 26.94 27.08 3,595,157 -0.30(-1.09%)
Aug 18, 2006 27.38 27.51 27.04 27.38 4,867,884 +0.23(+0.84%)
Aug 17, 2006 27.00 27.35 26.85 27.15 4,846,994 +0.24(+0.90%)
Aug 16, 2006 26.64 26.96 26.49 26.91 3,827,832 +0.35(+1.31%)
Aug 15, 2006 26.48 26.76 26.33 26.56 2,979,972 +0.39(+1.49%)
Aug 14, 2006 26.28 26.52 26.11 26.17 4,651,057 +0.17(+0.67%)
Aug 11, 2006 25.77 26.00 25.65 26.00 5,937,038 +0.15(+0.59%)
Aug 10, 2006 25.55 26.08 25.51 25.85 6,445,322 +0.08(+0.32%)
Aug 09, 2006 26.40 26.51 25.68 25.77 5,149,544 -0.57(-2.16%)
Aug 08, 2006 26.63 26.67 26.15 26.33 4,986,743 -0.25(-0.94%)
Aug 07, 2006 26.49 26.62 26.25 26.58 4,530,037 +0.09(+0.34%)
Aug 04, 2006 26.86 27.00 26.28 26.49 6,568,070 -0.24(-0.91%)
Aug 03, 2006 26.62 26.89 26.41 26.74 6,398,498 -0.06(-0.23%)
Aug 02, 2006 26.85 26.89 26.67 26.80 5,522,833 -0.10(-0.36%)
Aug 01, 2006 26.90 27.09 26.50 26.90 6,187,578 +0.03(+0.13%)
Jul 31, 2006 26.56 26.96 26.38 26.86 8,203,857 +0.31(+1.15%)
Jul 28, 2006 26.38 26.83 26.38 26.56 5,759,110 +0.19(+0.74%)
Jul 27, 2006 26.45 26.70 26.35 26.36 5,978,963 +0.01(+0.03%)
Jul 26, 2006 26.11 26.60 26.04 26.36 7,295,919 +0.17(+0.66%)
Jul 25, 2006 25.88 26.37 25.81 26.18 7,513,899 +0.41(+1.59%)
Jul 24, 2006 25.44 25.83 25.22 25.77 8,415,786 +0.64(+2.54%)
Jul 21, 2006 25.42 25.42 24.66 25.13 11,512,313 -0.28(-1.12%)
Jul 20, 2006 27.07 27.10 25.31 25.42 14,012,960 -1.12(-4.24%)
Jul 19, 2006 26.05 26.75 25.92 26.54 8,065,549 +0.49(+1.86%)
Jul 18, 2006 25.61 26.06 25.56 26.06 10,370,835 +0.54(+2.12%)
Jul 17, 2006 25.65 25.92 25.46 25.52 5,118,424 -0.17(-0.68%)
Jul 14, 2006 26.37 26.38 25.52 25.69 8,746,286 -0.68(-2.58%)
Jul 13, 2006 26.99 27.00 26.36 26.37 5,806,365 -0.63(-2.34%)
Jul 12, 2006 27.15 27.35 26.92 27.00 3,595,733 -0.15(-0.56%)
Jul 11, 2006 27.07 27.30 26.92 27.15 8,286,266 +0.21(+0.77%)
Jul 10, 2006 27.10 27.19 26.92 26.95 4,676,845 -0.10(-0.36%)
Jul 07, 2006 27.57 27.65 26.95 27.04 4,952,454 -0.60(-2.16%)
Jul 06, 2006 27.56 27.78 27.55 27.64 3,395,330 +0.08(+0.28%)
Jul 05, 2006 27.69 27.70 27.29 27.56 4,316,667 -0.22(-0.77%)
Jul 03, 2006 27.87 28.06 27.74 27.78 2,317,100 -0.19(-0.69%)
Jun 30, 2006 27.74 28.13 27.68 27.97 6,048,837 +0.24(+0.85%)
Jun 29, 2006 27.40 27.76 27.28 27.74 5,270,564 +0.69(+2.54%)
Jun 28, 2006 27.10 27.17 26.93 27.05 3,912,979 +0.10(+0.39%)
Jun 27, 2006 27.38 27.59 26.83 26.95 3,927,818 -0.49(-1.80%)
Jun 26, 2006 27.26 27.47 27.08 27.44 2,729,432 +0.15(+0.56%)
Jun 23, 2006 27.14 27.60 26.97 27.29 3,157,180 +0.15(+0.54%)
Jun 22, 2006 27.22 27.25 26.88 27.14 4,074,771 -0.15(-0.53%)
Jun 21, 2006 26.76 27.56 26.76 27.29 4,348,218 +0.53(+1.97%)
Jun 20, 2006 26.82 26.93 26.58 26.76 3,588,530 -0.03(-0.10%)
Jun 19, 2006 27.31 27.42 26.58 26.79 4,425,297 -0.27(-1.00%)
Jun 16, 2006 27.02 27.19 26.78 27.06 6,584,206 +0.03(+0.13%)
Jun 15, 2006 26.38 27.11 26.26 27.02 5,818,035 +0.63(+2.39%)
Jun 14, 2006 25.99 26.41 25.94 26.39 6,551,790 +0.28(+1.06%)
Jun 13, 2006 26.17 26.74 25.96 26.11 6,898,858 -0.14(-0.53%)
Jun 12, 2006 26.65 26.72 26.17 26.25 5,100,127 -0.19(-0.73%)
Jun 09, 2006 26.86 27.16 26.45 26.45 6,680,014 -0.56(-2.06%)
Jun 08, 2006 27.38 27.38 26.11 27.00 10,228,204 -0.41(-1.49%)
Jun 07, 2006 27.57 27.94 27.31 27.41 5,086,296 -0.22(-0.78%)
Jun 06, 2006 28.03 28.16 27.44 27.63 5,164,959 -0.25(-0.90%)
Jun 05, 2006 28.48 28.62 27.81 27.88 3,516,206 -0.72(-2.52%)
Jun 02, 2006 28.87 29.04 28.45 28.60 3,128,654 -0.22(-0.75%)
Jun 01, 2006 28.58 28.89 28.47 28.81 3,431,492 +0.23(+0.80%)
May 31, 2006 28.44 28.81 28.37 28.58 4,003,311 +0.22(+0.76%)
May 30, 2006 28.52 28.53 28.10 28.37 4,185,418 -0.15(-0.54%)
May 26, 2006 28.17 28.52 28.02 28.52 3,705,084 +0.38(+1.36%)
May 25, 2006 28.14 28.18 27.83 28.14 3,867,164 +0.15(+0.52%)
May 24, 2006 28.24 28.71 27.74 27.99 8,213,798 -0.37(-1.30%)
May 23, 2006 28.85 28.98 28.35 28.36 4,422,415 -0.44(-1.52%)
May 22, 2006 28.81 29.07 28.49 28.80 4,355,998 -0.30(-1.03%)
May 19, 2006 29.05 29.33 28.81 29.10 6,011,955 +0.35(+1.23%)
May 18, 2006 29.15 29.46 28.72 28.74 4,343,752 -0.41(-1.40%)
May 17, 2006 29.78 29.79 28.90 29.15 5,900,732 -0.86(-2.87%)
May 16, 2006 29.93 30.03 29.66 30.01 5,558,994 +0.08(+0.28%)
May 15, 2006 29.85 30.03 29.51 29.93 4,744,703 +0.15(+0.49%)
May 12, 2006 30.12 30.28 29.73 29.78 4,153,290 -0.44(-1.45%)
May 11, 2006 30.53 30.67 30.14 30.22 5,371,702 -0.19(-0.62%)
May 10, 2006 30.12 30.46 30.08 30.41 3,843,824 +0.37(+1.22%)
May 09, 2006 30.00 30.17 29.87 30.04 5,062,092 -0.03(-0.09%)
May 08, 2006 30.62 30.64 29.93 30.07 5,978,963 -0.56(-1.81%)
May 05, 2006 30.84 30.86 30.54 30.62 3,957,209 +0.00(+0.00%)
May 04, 2006 30.33 30.76 30.18 30.62 2,806,654 +0.28(+0.94%)
May 03, 2006 30.37 30.44 30.12 30.34 4,443,017 -0.03(-0.11%)
May 02, 2006 30.08 30.56 30.02 30.37 3,806,510 +0.47(+1.58%)
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.