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 (%)
Aug 31, 2010 27.68 27.87 27.16 27.69 24,423 +0.01(+0.05%)
Aug 30, 2010 27.96 28.19 27.54 27.68 4,312,182 -0.45(-1.59%)
Aug 27, 2010 27.57 28.15 27.23 28.12 5,826,547 +0.54(+1.95%)
Aug 26, 2010 27.78 27.92 27.36 27.58 6,456,262 +0.05(+0.18%)
Aug 25, 2010 27.62 27.73 27.01 27.53 10,807,043 -0.37(-1.32%)
Aug 24, 2010 28.15 28.17 27.46 27.90 1,793 -0.58(-2.04%)
Aug 23, 2010 28.92 29.12 28.47 28.48 4,447,150 -0.34(-1.18%)
Aug 20, 2010 28.63 28.90 28.41 28.83 6,314,358 -0.09(-0.32%)
Aug 19, 2010 29.71 29.71 28.70 28.92 1,440 -0.99(-3.30%)
Aug 18, 2010 29.98 30.07 29.60 29.90 5,698,190 +0.05(+0.17%)
Aug 17, 2010 29.49 30.30 29.33 29.85 142 +0.85(+2.94%)
Aug 16, 2010 28.89 29.13 28.53 29.00 4,155,363 -0.10(-0.34%)
Aug 13, 2010 29.10 29.23 28.92 29.10 4,595,638 +0.02(+0.07%)
Aug 12, 2010 28.98 29.25 28.92 29.08 4,881,096 -0.37(-1.24%)
Aug 11, 2010 29.98 30.07 29.27 29.44 1,160 -1.13(-3.71%)
Aug 10, 2010 30.66 30.77 30.26 30.58 4,843,628 -0.33(-1.07%)
Aug 09, 2010 31.04 31.06 30.75 30.91 2,989,912 +0.08(+0.27%)
Aug 06, 2010 30.82 31.02 30.32 30.82 4,643,265 -0.25(-0.79%)
Aug 05, 2010 30.75 31.11 30.71 31.07 4,500,683 +0.10(+0.32%)
Aug 04, 2010 30.54 31.10 30.46 30.97 6,779,919 +0.59(+1.95%)
Aug 03, 2010 30.69 30.70 30.30 30.38 7,167,944 -0.42(-1.35%)
Aug 02, 2010 30.75 30.93 30.51 30.80 6,421,093 +0.61(+2.03%)
Jul 30, 2010 30.18 30.32 29.44 30.18 6,301,123 +0.07(+0.25%)
Jul 29, 2010 30.08 30.72 29.75 30.11 9,966,595 -0.34(-1.12%)
Jul 28, 2010 30.45 30.63 30.28 30.45 869 -0.13(-0.44%)
Jul 27, 2010 30.58 31.20 30.54 30.58 1,161 -0.32(-1.05%)
Jul 26, 2010 30.60 31.15 30.54 30.91 7,739,224 +0.27(+0.90%)
Jul 23, 2010 30.51 30.89 29.93 30.63 11,569,962 +0.59(+1.97%)
Jul 22, 2010 29.32 30.13 29.30 30.04 142 +1.08(+3.72%)
Jul 21, 2010 29.20 29.53 28.77 28.96 6,948,375 -0.05(-0.17%)
Jul 20, 2010 29.01 29.06 27.89 29.01 6,238,865 +0.60(+2.11%)
Jul 19, 2010 28.30 28.56 28.19 28.42 5,644,322 +0.11(+0.40%)
Jul 16, 2010 28.30 29.26 28.23 28.30 7,833,905 -0.89(-3.06%)
Jul 15, 2010 29.40 29.62 28.68 29.20 7,416,180 -0.16(-0.55%)
Jul 14, 2010 29.33 29.60 29.15 29.36 5,005,789 -0.11(-0.38%)
Jul 13, 2010 29.17 29.65 29.09 29.47 6,664,709 +0.73(+2.52%)
Jul 12, 2010 28.96 29.13 28.64 28.75 4,220,876 -0.32(-1.09%)
Jul 09, 2010 29.06 29.12 28.59 29.06 7,097,662 +0.38(+1.33%)
Jul 08, 2010 28.64 28.77 28.28 28.68 5,595,868 +0.39(+1.37%)
Jul 07, 2010 27.28 28.30 27.26 28.30 8,431,601 +1.04(+3.80%)
Jul 06, 2010 27.56 27.71 27.02 27.26 3,567 +0.13(+0.47%)
Jul 02, 2010 27.13 27.49 26.88 27.13 7,243,224 -0.01(-0.05%)
Jul 01, 2010 27.46 27.46 26.68 27.15 11,413,309 -0.34(-1.23%)
Jun 30, 2010 27.18 28.11 27.14 27.49 1,475 -0.19(-0.69%)
Jun 29, 2010 27.68 28.55 27.51 27.68 1,136 -1.62(-5.53%)
Jun 25, 2010 29.30 29.46 28.83 29.30 8,904,611 +0.42(+1.46%)
Jun 24, 2010 29.30 29.42 28.81 28.87 7,360,102 -0.59(-2.01%)
Jun 23, 2010 29.70 29.81 29.23 29.46 7,149,261 -0.25(-0.85%)
Jun 22, 2010 30.36 30.48 29.66 29.72 6,750,282 -0.51(-1.70%)
Jun 21, 2010 30.58 30.82 30.04 30.23 7,543,446 +0.01(+0.02%)
Jun 18, 2010 30.23 30.25 29.93 30.23 12,274,214 +0.19(+0.63%)
Jun 17, 2010 30.19 30.22 29.62 30.04 9,250,428 -0.07(-0.23%)
Jun 16, 2010 29.99 30.28 29.94 30.11 7,415,690 -0.20(-0.67%)
Jun 15, 2010 29.55 30.32 29.44 30.31 142 +1.06(+3.64%)
Jun 14, 2010 29.12 29.71 29.12 29.25 8,624,952 +0.15(+0.51%)
Jun 11, 2010 28.70 29.14 28.50 29.10 9,428,948 +0.04(+0.15%)
Jun 10, 2010 28.73 29.20 28.61 29.06 284 +0.88(+3.12%)
Jun 09, 2010 28.61 29.17 28.13 28.18 14,618,252 -0.30(-1.04%)
Jun 08, 2010 28.15 28.52 27.68 28.47 11,475,558 +0.30(+1.07%)
Jun 07, 2010 28.96 29.01 28.15 28.17 7,481,345 -0.75(-2.61%)
Jun 04, 2010 28.92 29.86 28.79 28.92 7,898,351 -1.54(-5.06%)
Jun 03, 2010 30.28 30.58 30.18 30.46 4,920,341 +0.23(+0.77%)
Jun 02, 2010 29.73 30.25 29.54 30.23 38,561 +0.73(+2.46%)
Jun 01, 2010 29.75 32.79 29.46 29.51 7,247,796 -0.61(-2.03%)
May 28, 2010 30.12 30.65 29.87 30.12 6,465,880 -0.46(-1.50%)
May 27, 2010 30.39 30.63 30.04 30.58 8,185,161 +0.92(+3.11%)
May 26, 2010 29.68 30.27 29.54 29.65 142 +0.23(+0.77%)
May 25, 2010 28.58 29.46 28.24 29.43 10,976,651 -0.04(-0.12%)
May 24, 2010 29.68 30.05 29.39 29.46 9,120,529 -0.16(-0.55%)
May 21, 2010 28.80 29.96 28.71 29.63 15,773,662 +0.20(+0.67%)
May 20, 2010 29.34 30.14 29.24 29.43 1,282 -1.46(-4.72%)
May 19, 2010 31.18 31.39 30.49 30.89 10,644,483 -0.61(-1.92%)
May 18, 2010 32.04 32.46 31.36 31.49 677 -0.29(-0.92%)
May 17, 2010 31.84 32.05 31.23 31.79 9,797,898 -0.03(-0.09%)
May 14, 2010 31.81 32.11 31.29 31.81 12,205,926 -0.50(-1.54%)
May 13, 2010 32.76 32.83 32.27 32.31 4,028,801 -0.48(-1.45%)
May 12, 2010 32.30 32.88 32.22 32.79 5,859,880 +0.71(+2.22%)
May 11, 2010 32.31 32.61 32.02 32.07 6,509,288 -0.15(-0.48%)
May 10, 2010 31.85 32.23 31.75 32.23 8,936,333 +1.78(+5.86%)
May 07, 2010 30.56 31.21 29.98 30.44 12,392,478 -0.59(-1.89%)
May 06, 2010 31.06 32.33 27.97 31.03 2,859 -1.25(-3.88%)
May 05, 2010 32.09 32.35 31.91 32.28 8,300,574 -0.50(-1.52%)
May 04, 2010 33.48 33.55 32.51 32.78 214 -1.15(-3.40%)
May 03, 2010 33.44 33.95 33.40 33.93 5,814,030 +0.73(+2.19%)
Apr 30, 2010 33.91 34.02 33.21 33.21 7,816,385 -0.66(-1.94%)
Apr 29, 2010 33.21 33.96 33.12 33.86 8,161,052 +0.95(+2.89%)
Apr 28, 2010 33.06 33.14 32.54 32.91 7,061,447 +0.08(+0.23%)
Apr 27, 2010 33.74 33.74 32.76 32.84 10,116,469 -0.93(-2.76%)
Apr 26, 2010 33.45 33.88 33.42 33.77 8,167,187 +0.38(+1.15%)
Apr 23, 2010 33.38 33.42 32.67 33.38 10,986,063 +0.20(+0.59%)
Apr 22, 2010 32.40 33.20 32.09 33.19 10,237,380 +0.52(+1.61%)
Apr 21, 2010 32.66 32.69 32.28 32.66 47,415 +0.22(+0.67%)
Apr 20, 2010 32.22 32.48 31.98 32.44 6,643,268 +0.44(+1.38%)
Apr 19, 2010 31.79 32.08 31.61 32.00 6,961,647 -0.05(-0.15%)
Apr 16, 2010 32.49 32.54 31.70 32.05 11,242,512 -0.45(-1.40%)
Apr 15, 2010 32.39 32.55 32.25 32.51 4,777,014 +0.10(+0.30%)
Apr 14, 2010 32.04 32.44 32.02 32.41 6,542,394 +0.47(+1.47%)
Apr 13, 2010 32.16 32.23 31.84 31.94 5,330,589 -0.23(-0.72%)
Apr 12, 2010 32.08 32.30 32.03 32.17 4,625,488 +0.15(+0.48%)
Apr 09, 2010 31.95 32.16 31.74 32.02 5,388,310 +0.20(+0.62%)
Apr 08, 2010 31.63 31.91 31.49 31.82 6,014,359 +0.17(+0.53%)
Apr 07, 2010 31.83 32.01 31.54 31.65 7,138,447 -0.15(-0.46%)
Apr 06, 2010 31.79 32.00 31.72 31.80 5,668,501 -0.01(-0.02%)
Apr 05, 2010 31.68 31.93 31.53 31.81 6,010,001 +0.31(+0.98%)
Apr 01, 2010 31.84 31.50 31.50 31.50 9,586,624 -0.17(-0.53%)
Mar 31, 2010 31.92 32.02 31.55 31.67 12,750,934 +0.23(+0.73%)
Mar 30, 2010 31.49 31.68 31.16 31.44 6,971,792 +0.05(+0.16%)
Mar 29, 2010 31.42 31.57 31.30 31.39 6,175,114 +0.19(+0.61%)
Mar 26, 2010 31.08 31.47 31.02 31.20 6,369,220 +0.18(+0.59%)
Mar 25, 2010 31.30 31.68 30.99 31.02 8,614,046 -0.10(-0.31%)
Mar 24, 2010 30.94 31.51 30.81 31.12 11,215,680 +0.20(+0.66%)
Mar 23, 2010 30.55 31.01 30.49 30.91 7,918,161 +0.44(+1.45%)
Mar 22, 2010 30.46 30.77 30.37 30.47 6,822,324 -0.18(-0.59%)
Mar 19, 2010 30.77 30.98 30.50 30.65 13,856,319 +0.27(+0.90%)
Mar 18, 2010 30.02 30.45 29.93 30.38 7,093,137 +0.36(+1.21%)
Mar 17, 2010 30.23 30.34 29.83 30.02 7,321,436 -0.08(-0.28%)
Mar 16, 2010 30.18 30.21 29.84 30.10 9,148,319 +0.04(+0.14%)
Mar 15, 2010 29.86 30.06 29.80 30.06 7,010,607 +0.03(+0.09%)
Mar 12, 2010 29.94 30.17 29.70 30.03 7,940,253 +0.22(+0.73%)
Mar 11, 2010 29.54 29.81 29.35 29.81 5,045,749 +0.20(+0.66%)
Mar 10, 2010 29.50 29.73 29.45 29.62 6,857,756 +0.05(+0.17%)
Mar 09, 2010 29.02 29.73 28.97 29.57 7,921,163 +0.55(+1.88%)
Mar 08, 2010 29.31 29.37 29.00 29.02 5,024,419 -0.29(-1.00%)
Mar 05, 2010 28.92 29.32 28.84 29.32 7,863,485 +0.51(+1.77%)
Mar 04, 2010 28.63 28.83 28.51 28.81 5,288,159 +0.18(+0.64%)
Mar 03, 2010 28.47 28.81 28.47 28.63 7,928,102 +0.17(+0.59%)
Mar 02, 2010 28.48 28.67 28.35 28.46 5,788,594 +0.08(+0.27%)
Mar 01, 2010 28.16 28.57 28.16 28.38 6,498,930 +0.29(+1.02%)
Feb 26, 2010 28.11 28.28 27.92 28.09 6,378,790 -0.02(-0.07%)
Feb 25, 2010 27.98 28.14 27.62 28.11 8,068,660 -0.27(-0.96%)
Feb 24, 2010 28.06 28.58 28.02 28.39 6,894,094 +0.45(+1.63%)
Feb 23, 2010 28.09 28.31 27.83 27.93 7,436,507 -0.15(-0.55%)
Feb 22, 2010 28.28 28.33 27.98 28.09 5,815,900 -0.05(-0.17%)
Feb 19, 2010 27.83 28.31 27.66 28.14 8,309,788 +0.26(+0.93%)
Feb 18, 2010 27.33 27.95 27.27 27.88 7,592,814 +0.53(+1.94%)
Feb 17, 2010 27.22 27.44 27.10 27.34 6,744,515 +0.33(+1.22%)
Feb 16, 2010 26.47 27.05 26.43 27.01 8,603,828 +0.74(+2.80%)
Feb 12, 2010 26.24 26.28 26.28 26.28 8,215,671 -0.26(-0.97%)
Feb 11, 2010 26.11 26.62 25.88 26.54 6,374,202 +0.35(+1.35%)
Feb 10, 2010 26.18 26.38 25.96 26.18 5,759,882 -0.07(-0.26%)
Feb 09, 2010 25.94 26.54 25.86 26.25 9,898,918 +0.66(+2.58%)
Feb 08, 2010 26.06 26.06 25.54 25.59 8,987,300 -0.42(-1.60%)
Feb 05, 2010 26.19 26.31 25.46 26.01 12,274,345 -0.18(-0.69%)
Feb 04, 2010 27.18 27.18 26.15 26.19 13,930,290 -1.03(-3.77%)
Feb 03, 2010 27.32 27.44 27.02 27.22 6,285,836 -0.22(-0.78%)
Feb 02, 2010 27.37 27.49 27.11 27.43 10,152,069 +0.24(+0.89%)
Feb 01, 2010 27.01 27.36 26.97 27.19 7,405,477 +0.37(+1.37%)
Jan 29, 2010 26.72 27.19 26.08 26.82 21,940,636 -0.82(-2.96%)
Jan 28, 2010 28.13 28.17 27.25 27.64 8,505,394 -0.31(-1.09%)
Jan 27, 2010 27.87 28.03 27.38 27.94 8,500,888 +0.20(+0.73%)
Jan 26, 2010 27.80 28.08 27.56 27.74 3,998,968 -0.17(-0.62%)
Jan 25, 2010 27.97 28.23 27.82 27.92 4,436,446 +0.24(+0.85%)
Jan 22, 2010 28.16 28.51 27.66 27.68 9,975,538 -0.59(-2.09%)
Jan 21, 2010 29.40 29.51 28.24 28.27 10,689,550 -1.13(-3.85%)
Jan 20, 2010 29.55 29.62 29.08 29.40 6,651,509 -0.34(-1.14%)
Jan 19, 2010 29.65 29.99 29.49 29.74 7,520,975 +0.15(+0.52%)
Jan 15, 2010 29.53 29.59 29.59 29.59 8,254,282 +0.04(+0.14%)
Jan 14, 2010 29.32 29.66 29.24 29.55 4,942,455 +0.17(+0.59%)
Jan 13, 2010 29.26 29.50 29.04 29.37 5,903,813 +0.10(+0.36%)
Jan 12, 2010 29.42 29.51 29.05 29.27 6,496,808 -0.33(-1.13%)
Jan 11, 2010 29.37 29.94 29.36 29.60 7,371,270 +0.37(+1.26%)
Jan 08, 2010 28.40 29.29 28.31 29.24 9,832,615 +0.63(+2.21%)
Jan 07, 2010 28.07 28.71 27.82 28.60 14,101,377 +0.54(+1.93%)
Jan 06, 2010 28.07 28.14 27.92 28.06 8,528,731 +0.00(+0.00%)
Jan 05, 2010 27.88 28.08 27.83 28.06 9,334,642 +0.06(+0.20%)
Jan 04, 2010 27.49 28.03 27.40 28.01 10,645,682 +0.80(+2.93%)
Dec 31, 2009 27.56 27.21 27.21 27.21 4,015,702 -0.42(-1.53%)
Dec 30, 2009 27.51 27.65 27.42 27.63 3,529,040 -0.05(-0.18%)
Dec 29, 2009 27.68 27.78 27.63 27.68 3,652,583 +0.05(+0.18%)
Dec 28, 2009 27.72 27.75 27.54 27.63 3,243,926 -0.05(-0.18%)
Dec 24, 2009 27.79 27.79 27.63 27.68 1,364,814 -0.03(-0.13%)
Dec 23, 2009 27.67 27.75 27.34 27.72 4,750,395 +0.23(+0.83%)
Dec 22, 2009 27.57 27.69 27.42 27.49 5,666,380 +0.02(+0.08%)
Dec 21, 2009 27.40 27.67 27.31 27.47 6,857,533 +0.29(+1.07%)
Dec 18, 2009 27.48 27.63 27.07 27.17 14,368,965 -0.27(-0.99%)
Dec 17, 2009 27.65 27.88 27.43 27.44 10,865,509 -1.01(-3.56%)
Dec 16, 2009 28.47 28.81 28.01 28.46 13,370,605 -0.17(-0.61%)
Dec 15, 2009 28.37 28.72 28.11 28.63 8,815,184 -0.04(-0.15%)
Dec 14, 2009 28.71 28.77 28.56 28.67 7,624,657 +0.31(+1.08%)
Dec 11, 2009 28.17 28.50 28.12 28.37 6,564,542 +0.39(+1.39%)
Dec 10, 2009 28.19 28.40 27.95 27.98 6,577,769 +0.03(+0.12%)
Dec 09, 2009 28.00 28.12 27.66 27.94 7,874,833 +0.01(+0.05%)
Dec 08, 2009 28.26 28.26 27.76 27.93 6,200,171 -0.40(-1.40%)
Dec 07, 2009 27.92 28.43 27.88 28.33 8,834,938 +0.46(+1.67%)
Dec 04, 2009 27.83 28.20 27.53 27.86 8,309,401 +0.37(+1.36%)
Dec 03, 2009 27.63 27.83 27.44 27.49 7,714,792 -0.12(-0.43%)
Dec 02, 2009 27.34 27.72 27.32 27.60 9,253,161 +0.28(+1.02%)
Dec 01, 2009 26.90 27.42 26.90 27.33 6,368,330 +0.62(+2.34%)
Nov 30, 2009 26.63 26.81 26.43 26.70 6,122,443 -0.01(-0.03%)
Nov 27, 2009 26.48 26.97 26.22 26.71 3,579,151 -0.44(-1.61%)
Nov 25, 2009 26.91 27.15 26.72 27.15 4,429,492 +0.24(+0.88%)
Nov 24, 2009 26.87 26.96 26.49 26.91 5,089,771 +0.06(+0.23%)
Nov 23, 2009 26.63 26.85 26.58 26.85 5,748,144 +0.44(+1.68%)
Nov 20, 2009 26.38 26.61 26.18 26.40 8,317,903 -0.15(-0.55%)
Nov 19, 2009 26.97 26.99 26.34 26.55 9,680,785 -0.67(-2.47%)
Nov 18, 2009 27.40 27.47 27.11 27.22 5,995,884 -0.27(-0.98%)
Nov 17, 2009 27.48 27.66 27.35 27.49 6,120,455 -0.17(-0.63%)
Nov 16, 2009 27.28 27.93 27.28 27.67 9,325,374 +0.42(+1.55%)
Nov 13, 2009 26.82 27.28 26.67 27.24 7,120,468 +0.47(+1.76%)
Nov 12, 2009 26.83 27.15 26.67 26.77 5,555,159 -0.11(-0.41%)
Nov 11, 2009 26.99 27.13 26.70 26.88 5,482,954 +0.09(+0.34%)
Nov 10, 2009 26.64 26.94 26.49 26.79 5,458,074 +0.11(+0.42%)
Nov 09, 2009 26.35 26.73 26.20 26.68 5,324,662 +0.51(+1.96%)
Nov 06, 2009 26.03 26.29 25.89 26.17 5,370,775 +0.41(+1.59%)
Nov 05, 2009 25.38 26.10 25.38 25.76 7,864,585 +0.49(+1.95%)
Nov 04, 2009 25.17 25.68 25.13 25.27 8,013,504 +0.24(+0.97%)
Nov 03, 2009 25.02 25.08 24.71 25.02 6,596,143 -0.10(-0.39%)
Nov 02, 2009 24.99 25.29 24.71 25.12 6,929,566 +0.21(+0.84%)
Oct 30, 2009 25.69 25.81 24.82 24.91 9,856,144 -0.91(-3.52%)
Oct 29, 2009 25.46 25.89 25.36 25.82 8,111,127 +0.42(+1.64%)
Oct 28, 2009 26.01 26.10 25.33 25.40 8,515,351 -0.62(-2.40%)
Oct 27, 2009 26.29 26.40 25.97 26.03 9,900,016 -0.15(-0.58%)
Oct 26, 2009 26.50 27.02 26.06 26.18 7,687,835 -0.37(-1.41%)
Oct 23, 2009 26.56 26.66 26.45 26.56 9,847,850 -0.19(-0.70%)
Oct 22, 2009 25.60 27.07 25.58 26.74 14,427,231 +1.09(+4.25%)
Oct 21, 2009 26.23 26.29 25.57 25.65 9,424,635 -0.58(-2.22%)
Oct 20, 2009 26.19 26.31 26.11 26.24 9,281,458 -0.43(-1.61%)
Oct 19, 2009 26.31 26.89 26.20 26.67 8,204,629 +0.44(+1.67%)
Oct 16, 2009 25.95 26.38 25.82 26.23 7,980,313 +0.02(+0.08%)
Oct 15, 2009 25.92 26.24 25.83 26.21 9,131,137 +0.24(+0.91%)
Oct 14, 2009 25.75 25.98 25.67 25.97 10,268,677 +0.42(+1.63%)
Oct 13, 2009 25.85 25.85 25.52 25.56 6,869,999 -0.30(-1.15%)
Oct 12, 2009 25.95 26.03 25.79 25.86 6,097,267 +0.06(+0.22%)
Oct 09, 2009 25.56 25.85 25.42 25.80 5,169,884 +0.23(+0.90%)
Oct 08, 2009 25.46 25.71 25.27 25.57 6,437,401 +0.37(+1.46%)
Oct 07, 2009 25.43 25.56 25.14 25.20 6,483,073 -0.20(-0.79%)
Oct 06, 2009 25.35 25.83 25.29 25.40 9,048,479 +0.26(+1.05%)
Oct 05, 2009 24.82 25.36 24.70 25.14 12,206,901 +0.43(+1.74%)
Oct 02, 2009 24.95 25.16 24.59 24.71 10,799,021 -0.56(-2.20%)
Oct 01, 2009 25.76 25.83 25.24 25.27 8,190,000 -0.52(-2.02%)
Sep 30, 2009 25.88 25.95 25.12 25.79 16,052,380 -0.07(-0.27%)
Sep 29, 2009 25.99 26.20 25.81 25.86 10,924,334 -0.06(-0.24%)
Sep 28, 2009 26.30 26.34 25.82 25.92 12,318,907 -0.33(-1.24%)
Sep 25, 2009 26.71 26.74 26.06 26.24 9,813,587 -0.60(-2.25%)
Sep 24, 2009 27.24 27.45 26.69 26.85 7,454,696 -0.40(-1.45%)
Sep 23, 2009 27.58 27.72 27.19 27.24 5,583,997 -0.33(-1.18%)
Sep 22, 2009 27.38 27.68 27.29 27.57 5,990,738 +0.28(+1.02%)
Sep 21, 2009 27.67 27.72 27.17 27.29 8,187,521 -0.59(-2.12%)
Sep 18, 2009 27.78 28.08 27.71 27.88 9,212,328 +0.05(+0.17%)
Sep 17, 2009 27.78 28.15 27.52 27.83 11,316,384 +0.48(+1.77%)
Sep 16, 2009 27.81 27.90 27.32 27.35 9,482,925 -0.27(-0.97%)
Sep 15, 2009 27.86 27.90 27.53 27.62 7,683,637 -0.12(-0.45%)
Sep 14, 2009 26.95 27.76 26.72 27.74 11,016,274 +0.72(+2.67%)
Sep 11, 2009 27.42 27.42 26.75 27.02 10,656,801 -0.34(-1.24%)
Sep 10, 2009 26.86 27.36 26.47 27.36 8,001,705 +0.67(+2.50%)
Sep 09, 2009 26.33 26.81 26.16 26.70 9,429,052 +0.44(+1.69%)
Sep 08, 2009 26.03 26.35 25.90 26.25 8,847,486 +0.47(+1.80%)
Sep 04, 2009 25.20 25.85 25.11 25.79 8,676,717 +0.62(+2.45%)
Sep 03, 2009 24.98 25.22 24.68 25.17 10,396,820 +0.34(+1.37%)
Sep 02, 2009 24.93 25.06 24.70 24.83 7,215,095 -0.10(-0.42%)
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.