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

Genentech, Inc. (NY: )

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 (%)
May 31, 2007 78.74 79.78 78.35 79.77 3,748,100 +1.03(+1.31%)
May 30, 2007 78.45 79.19 77.94 78.74 4,338,345 -0.32(-0.40%)
May 29, 2007 77.80 79.15 77.66 79.06 3,971,700 +1.52(+1.96%)
May 25, 2007 77.64 78.13 77.33 77.54 1,951,900 -0.10(-0.13%)
May 24, 2007 77.66 78.27 77.00 77.64 2,857,700 -0.02(-0.03%)
May 23, 2007 78.52 78.52 77.49 77.66 2,613,700 -0.71(-0.91%)
May 22, 2007 77.17 78.90 77.17 78.37 4,160,500 +1.20(+1.56%)
May 21, 2007 77.37 78.38 76.79 77.17 3,781,711 -0.11(-0.14%)
May 18, 2007 77.50 77.86 77.13 77.28 3,324,300 -0.18(-0.23%)
May 17, 2007 78.50 78.94 77.45 77.46 2,777,386 -1.07(-1.36%)
May 16, 2007 78.32 78.75 77.68 78.53 3,396,900 +0.37(+0.47%)
May 15, 2007 79.79 79.98 78.10 78.16 5,278,200 -1.84(-2.30%)
May 14, 2007 80.00 80.30 79.52 80.00 1,883,470 -0.14(-0.17%)
May 11, 2007 79.46 80.48 79.25 80.14 2,474,950 +0.58(+0.73%)
May 10, 2007 80.24 80.44 79.33 79.56 2,602,694 -1.01(-1.25%)
May 09, 2007 80.65 80.69 79.52 80.57 2,959,600 -0.03(-0.04%)
May 08, 2007 80.51 80.80 80.11 80.60 2,065,600 +0.09(+0.11%)
May 07, 2007 81.40 81.90 80.42 80.51 6,094,182 -0.91(-1.12%)
May 04, 2007 81.68 82.00 80.72 81.42 3,592,625 -0.13(-0.16%)
May 03, 2007 81.85 82.18 81.36 81.55 2,109,974 -0.58(-0.71%)
May 02, 2007 82.01 82.50 81.87 82.13 3,161,614 -0.18(-0.22%)
May 01, 2007 80.30 82.35 80.10 82.31 4,550,300 +2.32(+2.90%)
Apr 30, 2007 81.17 81.24 79.99 79.99 2,122,125 -1.33(-1.64%)
Apr 27, 2007 81.00 81.40 80.85 81.32 2,166,492 +0.30(+0.37%)
Apr 26, 2007 81.21 81.40 80.75 81.02 2,143,100 -0.38(-0.47%)
Apr 25, 2007 81.65 81.90 81.25 81.40 2,073,646 -0.20(-0.25%)
Apr 24, 2007 82.01 82.19 81.24 81.60 2,101,300 -0.40(-0.49%)
Apr 23, 2007 82.76 82.81 81.72 82.00 2,653,500 -0.40(-0.49%)
Apr 20, 2007 82.75 82.90 82.00 82.40 2,183,050 +0.03(+0.04%)
Apr 19, 2007 82.11 82.94 81.91 82.37 2,097,900 +0.28(+0.34%)
Apr 18, 2007 82.50 82.75 81.89 82.09 1,964,835 -0.28(-0.34%)
Apr 17, 2007 81.30 82.54 81.28 82.37 4,688,000 +1.20(+1.48%)
Apr 16, 2007 81.50 81.94 81.08 81.17 2,444,236 -0.16(-0.20%)
Apr 13, 2007 81.95 82.04 80.94 81.33 2,850,900 -0.30(-0.37%)
Apr 12, 2007 82.60 82.60 80.24 81.63 7,517,800 -1.06(-1.28%)
Apr 11, 2007 82.73 82.93 81.91 82.69 3,279,747 +0.13(+0.16%)
Apr 10, 2007 82.98 83.25 82.44 82.56 3,146,823 -0.08(-0.10%)
Apr 09, 2007 83.40 83.41 82.35 82.64 2,748,900 -0.76(-0.91%)
Apr 05, 2007 83.00 83.65 82.82 83.40 2,077,382 +0.40(+0.48%)
Apr 04, 2007 83.10 83.50 82.73 83.00 2,281,000 -0.02(-0.02%)
Apr 03, 2007 82.85 83.50 82.50 83.02 1,667,000 +0.42(+0.51%)
Apr 02, 2007 82.37 82.99 81.75 82.60 1,932,790 +0.48(+0.58%)
Mar 30, 2007 81.74 82.39 81.63 82.12 1,833,797 +0.53(+0.65%)
Mar 29, 2007 82.95 82.95 81.03 81.59 2,685,500 -0.46(-0.56%)
Mar 28, 2007 82.13 82.55 81.44 82.05 1,571,140 -0.50(-0.61%)
Mar 27, 2007 83.11 83.30 82.44 82.55 1,956,800 -0.52(-0.63%)
Mar 26, 2007 82.60 83.36 82.45 83.07 2,501,800 +0.51(+0.62%)
Mar 23, 2007 83.14 83.65 81.25 82.56 10,694,134 -2.72(-3.19%)
Mar 22, 2007 84.85 85.95 84.50 85.28 3,869,900 +0.38(+0.45%)
Mar 21, 2007 83.72 84.91 83.72 84.90 2,787,500 +0.99(+1.18%)
Mar 20, 2007 82.78 84.04 82.78 83.91 2,835,400 +1.13(+1.37%)
Mar 19, 2007 81.99 83.19 81.84 82.78 2,434,300 +1.30(+1.60%)
Mar 16, 2007 80.75 81.89 80.55 81.48 1,920,500 +0.73(+0.90%)
Mar 15, 2007 80.99 81.66 80.75 80.75 2,168,825 -0.17(-0.21%)
Mar 14, 2007 81.10 81.40 80.12 80.92 3,731,900 -0.38(-0.47%)
Mar 13, 2007 81.50 81.91 81.00 81.30 2,541,400 -0.20(-0.25%)
Mar 12, 2007 81.21 81.90 81.07 81.50 1,797,300 -0.08(-0.10%)
Mar 09, 2007 81.99 82.00 80.91 81.58 2,023,800 +0.44(+0.54%)
Mar 08, 2007 82.06 82.27 80.86 81.14 3,110,500 -0.65(-0.79%)
Mar 07, 2007 82.32 82.50 81.54 81.79 1,854,500 -0.49(-0.60%)
Mar 06, 2007 82.20 82.63 81.51 82.28 2,289,400 +0.62(+0.76%)
Mar 05, 2007 82.10 82.78 81.26 81.66 3,760,503 -1.13(-1.36%)
Mar 02, 2007 83.55 83.93 82.65 82.79 2,219,400 -0.80(-0.96%)
Mar 01, 2007 83.48 84.07 82.26 83.59 3,428,065 -0.82(-0.97%)
Feb 28, 2007 84.20 85.24 83.50 84.41 3,817,300 +0.21(+0.25%)
Feb 27, 2007 84.85 85.50 83.52 84.20 3,426,400 -1.55(-1.81%)
Feb 26, 2007 85.24 86.04 85.24 85.75 1,627,994 +0.26(+0.30%)
Feb 23, 2007 85.20 85.95 84.82 85.49 2,674,900 -0.02(-0.02%)
Feb 22, 2007 86.54 86.58 84.81 85.51 8,433,600 -2.23(-2.54%)
Feb 21, 2007 86.95 87.74 86.61 87.74 3,559,900 +0.90(+1.04%)
Feb 20, 2007 86.20 87.00 85.80 86.84 2,216,600 +0.37(+0.43%)
Feb 16, 2007 86.87 87.17 86.00 86.47 1,681,000 -0.39(-0.45%)
Feb 15, 2007 86.37 87.32 86.09 86.86 1,623,400 +0.49(+0.57%)
Feb 14, 2007 85.31 86.49 85.30 86.37 1,862,442 +1.24(+1.46%)
Feb 13, 2007 85.60 85.79 85.01 85.13 1,528,513 -0.25(-0.29%)
Feb 12, 2007 86.40 86.44 85.09 85.38 2,266,593 -1.41(-1.62%)
Feb 09, 2007 86.87 87.58 86.40 86.79 1,747,200 -0.26(-0.30%)
Feb 08, 2007 86.70 87.38 86.50 87.05 1,210,400 +0.06(+0.07%)
Feb 07, 2007 87.45 87.71 86.62 86.99 1,344,900 -0.26(-0.30%)
Feb 06, 2007 86.81 87.26 86.22 87.25 1,474,200 +0.26(+0.30%)
Feb 05, 2007 87.20 87.53 86.50 86.99 1,972,600 -0.41(-0.47%)
Feb 02, 2007 87.24 87.88 87.10 87.40 1,985,100 +0.20(+0.23%)
Feb 01, 2007 87.50 87.70 86.75 87.20 2,004,700 -0.17(-0.19%)
Jan 31, 2007 86.80 87.51 86.50 87.37 1,795,900 +0.44(+0.51%)
Jan 30, 2007 86.31 87.28 86.26 86.93 1,966,800 +0.62(+0.72%)
Jan 29, 2007 86.10 86.78 85.90 86.31 2,555,900 -0.26(-0.30%)
Jan 26, 2007 87.28 87.28 86.17 86.57 3,628,200 -0.89(-1.02%)
Jan 25, 2007 88.50 88.63 87.29 87.46 2,442,300 -0.93(-1.05%)
Jan 24, 2007 87.69 88.65 87.55 88.39 2,244,400 +0.71(+0.81%)
Jan 23, 2007 88.99 89.00 87.60 87.68 3,868,800 -1.17(-1.32%)
Jan 22, 2007 89.40 89.73 88.76 88.85 3,623,000 -0.20(-0.22%)
Jan 19, 2007 88.45 89.41 88.40 89.05 4,701,800 +1.52(+1.74%)
Jan 18, 2007 88.00 88.60 87.46 87.53 2,896,200 -0.35(-0.40%)
Jan 17, 2007 88.29 88.49 87.65 87.88 3,036,600 -0.34(-0.39%)
Jan 16, 2007 86.83 88.36 86.60 88.22 3,958,500 +1.39(+1.60%)
Jan 12, 2007 87.00 87.92 86.25 86.83 5,452,400 -0.57(-0.65%)
Jan 11, 2007 85.96 87.74 85.80 87.40 15,131,200 +3.66(+4.37%)
Jan 10, 2007 84.70 84.70 83.41 83.74 6,868,400 -0.95(-1.12%)
Jan 09, 2007 83.84 84.80 83.63 84.69 3,970,900 +0.89(+1.06%)
Jan 08, 2007 83.75 84.17 83.19 83.80 2,166,300 +0.12(+0.14%)
Jan 05, 2007 84.29 85.00 83.18 83.68 3,996,700 -0.35(-0.42%)
Jan 04, 2007 81.80 84.03 81.78 84.03 3,440,700 +2.23(+2.73%)
Jan 03, 2007 81.80 82.03 81.24 81.80 3,475,600 +0.67(+0.83%)
Dec 29, 2006 80.60 81.80 80.00 81.13 2,284,700 +0.02(+0.02%)
Dec 28, 2006 80.00 81.22 79.87 81.11 2,207,900 +1.11(+1.39%)
Dec 27, 2006 80.00 80.76 79.86 80.00 2,097,900 +0.18(+0.23%)
Dec 26, 2006 80.00 80.78 79.71 79.82 1,346,200 -0.53(-0.66%)
Dec 22, 2006 80.47 80.82 80.00 80.35 1,589,100 -0.12(-0.15%)
Dec 21, 2006 80.43 81.08 80.01 80.47 1,934,400 +0.03(+0.04%)
Dec 20, 2006 80.48 81.00 80.25 80.44 1,800,600 -0.34(-0.42%)
Dec 19, 2006 79.87 81.15 79.87 80.78 2,743,100 -0.18(-0.22%)
Dec 18, 2006 80.95 81.89 80.63 80.96 2,831,200 +0.17(+0.21%)
Dec 15, 2006 81.75 82.65 80.55 80.79 3,184,100 -0.57(-0.70%)
Dec 14, 2006 82.01 82.33 81.21 81.36 2,773,800 -0.65(-0.79%)
Dec 13, 2006 83.82 83.82 81.97 82.01 2,781,900 -1.81(-2.16%)
Dec 12, 2006 83.93 84.30 83.25 83.82 2,311,300 +0.50(+0.60%)
Dec 11, 2006 83.35 83.82 83.20 83.32 2,180,900 -0.07(-0.08%)
Dec 08, 2006 82.94 83.94 82.70 83.39 2,100,200 +0.45(+0.54%)
Dec 07, 2006 83.15 83.78 82.55 82.94 2,370,100 -0.25(-0.30%)
Dec 06, 2006 83.50 83.51 82.50 83.19 1,539,000 -0.33(-0.40%)
Dec 05, 2006 82.75 84.25 82.53 83.52 2,677,300 +0.60(+0.72%)
Dec 04, 2006 82.75 83.74 82.51 82.92 2,882,800 +0.21(+0.25%)
Dec 01, 2006 82.00 83.00 81.54 82.71 2,967,100 +0.96(+1.17%)
Nov 30, 2006 82.80 83.11 81.73 81.75 3,234,400 -0.48(-0.58%)
Nov 29, 2006 80.11 82.61 80.11 82.23 4,387,800 +1.30(+1.61%)
Nov 28, 2006 79.75 81.00 79.71 80.93 3,662,200 +0.89(+1.11%)
Nov 27, 2006 80.34 80.74 79.78 80.04 2,700,100 -0.55(-0.68%)
Nov 24, 2006 80.75 80.87 80.30 80.59 979,000 -0.28(-0.35%)
Nov 22, 2006 80.40 80.90 80.21 80.87 2,518,000 +0.51(+0.63%)
Nov 21, 2006 80.80 80.94 80.00 80.36 3,396,200 -0.23(-0.29%)
Nov 20, 2006 81.98 81.98 80.40 80.59 2,481,300 -1.28(-1.56%)
Nov 17, 2006 81.11 81.98 80.84 81.87 2,960,800 +1.15(+1.42%)
Nov 16, 2006 80.80 80.93 80.14 80.72 2,013,000 +0.28(+0.35%)
Nov 15, 2006 80.54 81.00 80.23 80.44 2,728,800 -0.11(-0.14%)
Nov 14, 2006 80.44 80.70 79.65 80.55 3,137,800 +0.10(+0.12%)
Nov 13, 2006 81.34 82.10 80.20 80.45 2,720,500 -1.14(-1.40%)
Nov 10, 2006 81.10 81.74 80.50 81.59 2,861,700 +0.24(+0.30%)
Nov 09, 2006 83.60 84.25 80.80 81.35 3,786,700 -2.23(-2.67%)
Nov 08, 2006 81.94 84.26 81.30 83.58 4,678,800 +1.39(+1.69%)
Nov 07, 2006 81.06 83.32 81.05 82.19 2,438,900 +0.92(+1.13%)
Nov 06, 2006 80.90 81.48 80.81 81.27 2,649,700 +0.20(+0.25%)
Nov 03, 2006 81.25 81.74 80.80 81.07 2,111,200 -0.39(-0.48%)
Nov 02, 2006 82.10 82.11 81.13 81.46 2,074,700 -0.89(-1.08%)
Nov 01, 2006 83.20 83.25 81.75 82.35 2,820,100 -0.95(-1.14%)
Oct 31, 2006 84.00 84.16 83.01 83.30 1,634,400 -0.55(-0.66%)
Oct 30, 2006 84.05 84.40 83.36 83.85 2,117,100 -0.61(-0.72%)
Oct 27, 2006 84.50 85.20 83.45 84.46 3,022,400 -0.06(-0.07%)
Oct 26, 2006 84.00 84.89 83.40 84.52 2,208,500 +0.52(+0.62%)
Oct 25, 2006 83.52 84.36 83.18 84.00 2,254,600 +0.48(+0.57%)
Oct 24, 2006 83.31 84.30 82.88 83.52 2,960,100 +0.22(+0.26%)
Oct 23, 2006 82.91 83.90 82.91 83.30 2,241,800 +0.14(+0.17%)
Oct 20, 2006 83.96 84.10 83.04 83.16 2,561,500 -0.79(-0.94%)
Oct 19, 2006 84.90 85.00 83.92 83.95 2,297,400 -1.05(-1.24%)
Oct 18, 2006 84.12 85.26 84.12 85.00 3,308,400 +0.89(+1.06%)
Oct 17, 2006 83.86 84.67 83.11 84.11 2,891,500 +0.00(+0.00%)
Oct 16, 2006 82.74 84.24 82.74 84.11 2,905,600 +1.37(+1.66%)
Oct 13, 2006 83.42 83.50 82.30 82.74 3,881,700 -0.67(-0.80%)
Oct 12, 2006 83.56 84.34 83.39 83.41 6,889,400 -0.74(-0.88%)
Oct 11, 2006 83.90 85.68 83.54 84.15 9,285,300 -1.45(-1.69%)
Oct 10, 2006 86.65 86.93 85.30 85.60 9,015,800 -0.68(-0.79%)
Oct 09, 2006 84.39 86.51 83.85 86.28 6,429,800 +3.08(+3.70%)
Oct 06, 2006 83.87 83.87 82.50 83.20 2,290,700 -0.50(-0.60%)
Oct 05, 2006 81.40 84.35 81.34 83.70 4,035,300 +1.30(+1.58%)
Oct 04, 2006 83.86 83.87 81.97 82.40 5,722,200 -1.46(-1.74%)
Oct 03, 2006 83.95 84.27 82.90 83.86 3,520,200 +0.14(+0.17%)
Oct 02, 2006 82.76 84.94 82.76 83.72 5,063,800 +1.02(+1.23%)
Sep 29, 2006 82.50 83.27 82.08 82.70 2,707,300 +0.50(+0.61%)
Sep 28, 2006 82.93 82.94 81.25 82.20 4,988,600 -1.17(-1.40%)
Sep 27, 2006 80.11 83.55 80.11 83.37 7,725,200 +3.71(+4.66%)
Sep 26, 2006 78.22 79.83 78.20 79.66 2,822,100 +1.16(+1.48%)
Sep 25, 2006 78.34 78.80 78.03 78.50 2,594,300 +0.01(+0.01%)
Sep 22, 2006 77.85 78.50 77.40 78.49 1,611,900 -0.07(-0.09%)
Sep 21, 2006 79.03 79.69 78.36 78.56 2,320,000 -0.61(-0.77%)
Sep 20, 2006 79.60 79.76 78.58 79.17 1,943,300 -0.12(-0.15%)
Sep 19, 2006 79.70 79.73 78.73 79.29 1,938,300 +0.27(+0.34%)
Sep 18, 2006 78.39 79.15 78.31 79.02 2,148,000 +0.03(+0.04%)
Sep 15, 2006 78.35 79.63 78.28 78.99 3,718,000 +0.89(+1.14%)
Sep 14, 2006 79.30 79.36 78.10 78.10 4,594,600 +0.41(+0.53%)
Sep 13, 2006 78.00 78.28 77.62 77.69 4,550,100 -0.31(-0.40%)
Sep 12, 2006 78.62 78.88 77.71 78.00 4,666,500 -0.33(-0.42%)
Sep 11, 2006 80.58 80.59 76.80 78.33 9,667,300 -3.74(-4.56%)
Sep 08, 2006 81.80 82.90 81.72 82.07 1,717,400 -0.01(-0.01%)
Sep 07, 2006 81.93 82.70 81.50 82.08 1,586,700 +0.05(+0.06%)
Sep 06, 2006 81.90 82.30 81.44 82.03 2,240,400 -0.68(-0.82%)
Sep 05, 2006 82.60 82.98 81.70 82.71 2,451,500 +0.02(+0.02%)
Sep 01, 2006 82.76 82.89 82.00 82.69 1,430,400 +0.17(+0.21%)
Aug 31, 2006 81.80 82.52 81.26 82.52 2,197,900 +0.47(+0.57%)
Aug 30, 2006 81.25 82.41 81.20 82.05 2,787,800 +0.91(+1.12%)
Aug 29, 2006 80.39 81.50 80.39 81.14 2,269,600 +1.12(+1.40%)
Aug 28, 2006 80.25 80.60 79.70 80.02 1,629,700 +0.02(+0.02%)
Aug 25, 2006 79.70 80.00 79.40 80.00 1,606,800 -0.18(-0.22%)
Aug 24, 2006 81.07 81.53 79.90 80.18 1,925,100 -0.90(-1.11%)
Aug 23, 2006 80.47 81.45 80.10 81.08 1,838,700 +0.51(+0.63%)
Aug 22, 2006 81.92 82.40 80.30 80.57 2,313,800 -1.52(-1.85%)
Aug 21, 2006 81.85 82.10 81.11 82.09 1,454,800 +0.06(+0.07%)
Aug 18, 2006 82.30 82.47 81.35 82.03 1,668,700 -0.29(-0.35%)
Aug 17, 2006 81.98 82.79 81.57 82.32 2,930,400 +0.41(+0.50%)
Aug 16, 2006 80.90 81.95 80.55 81.91 3,093,800 +1.57(+1.95%)
Aug 15, 2006 79.85 80.59 79.30 80.34 2,203,500 +1.03(+1.30%)
Aug 14, 2006 79.15 79.78 79.00 79.31 1,943,500 -0.25(-0.31%)
Aug 11, 2006 79.85 79.95 78.85 79.56 1,616,500 -0.56(-0.70%)
Aug 10, 2006 80.00 80.27 79.25 80.12 1,520,500 -0.23(-0.29%)
Aug 09, 2006 80.60 81.42 80.22 80.35 1,475,500 -0.17(-0.21%)
Aug 08, 2006 80.77 80.97 79.81 80.52 2,384,600 +0.18(+0.22%)
Aug 07, 2006 80.35 80.65 79.56 80.34 1,808,000 -0.43(-0.53%)
Aug 04, 2006 80.50 82.01 80.30 80.77 1,789,400 +0.42(+0.52%)
Aug 03, 2006 79.28 80.84 78.80 80.35 1,699,600 +0.33(+0.41%)
Aug 02, 2006 80.27 80.93 79.56 80.02 1,822,400 -0.51(-0.63%)
Aug 01, 2006 80.82 81.20 79.56 80.53 1,816,500 -0.29(-0.36%)
Jul 31, 2006 80.40 81.13 79.88 80.82 2,113,500 +0.68(+0.85%)
Jul 28, 2006 81.41 81.95 79.75 80.14 2,540,900 -1.36(-1.67%)
Jul 27, 2006 82.60 82.60 80.74 81.50 1,616,100 -0.88(-1.07%)
Jul 26, 2006 82.25 82.99 81.50 82.38 2,152,600 +0.37(+0.45%)
Jul 25, 2006 81.20 82.25 80.53 82.01 3,130,700 +1.64(+2.04%)
Jul 24, 2006 77.94 80.85 77.94 80.37 3,523,800 +2.44(+3.13%)
Jul 21, 2006 78.93 79.05 77.62 77.93 2,124,600 -0.99(-1.25%)
Jul 20, 2006 79.90 80.10 78.76 78.92 2,521,100 -0.49(-0.62%)
Jul 19, 2006 78.25 80.25 77.80 79.41 3,159,900 +0.72(+0.91%)
Jul 18, 2006 79.25 79.30 77.55 78.69 2,542,400 -0.07(-0.09%)
Jul 17, 2006 79.02 80.40 77.98 78.76 3,312,500 -0.70(-0.88%)
Jul 14, 2006 80.73 80.95 78.31 79.46 3,589,600 -1.29(-1.60%)
Jul 13, 2006 80.96 81.49 80.11 80.75 4,624,200 -0.23(-0.28%)
Jul 12, 2006 81.50 82.25 80.70 80.98 11,156,700 -3.08(-3.66%)
Jul 11, 2006 84.75 84.91 83.25 84.06 8,563,900 +0.33(+0.39%)
Jul 10, 2006 85.41 85.41 83.61 83.73 4,201,600 -0.88(-1.04%)
Jul 07, 2006 85.05 86.65 84.25 84.61 4,724,200 -0.72(-0.84%)
Jul 06, 2006 83.62 85.35 83.62 85.33 4,186,800 +1.72(+2.06%)
Jul 05, 2006 82.89 84.64 82.32 83.61 5,073,500 +0.79(+0.95%)
Jul 03, 2006 81.75 82.99 81.75 82.82 1,631,500 +1.02(+1.25%)
Jun 30, 2006 81.55 83.52 81.15 81.80 5,851,500 +1.67(+2.08%)
Jun 29, 2006 79.16 80.19 78.74 80.13 3,538,100 +2.16(+2.77%)
Jun 28, 2006 78.37 79.00 77.04 77.97 2,741,300 +0.08(+0.10%)
Jun 27, 2006 78.25 79.25 77.87 77.89 3,172,500 -1.22(-1.54%)
Jun 26, 2006 77.25 79.11 77.25 79.11 2,701,100 +1.90(+2.46%)
Jun 23, 2006 77.05 77.61 76.80 77.21 1,582,000 +0.28(+0.36%)
Jun 22, 2006 78.15 78.15 76.51 76.93 2,177,300 -0.67(-0.86%)
Jun 21, 2006 77.28 78.24 76.93 77.60 2,290,200 +0.70(+0.91%)
Jun 20, 2006 78.28 78.83 76.60 76.90 2,861,900 -1.24(-1.59%)
Jun 19, 2006 79.30 79.31 77.97 78.14 1,775,300 -0.96(-1.21%)
Jun 16, 2006 78.23 79.45 77.44 79.10 3,040,300 +0.87(+1.11%)
Jun 15, 2006 78.50 79.24 77.72 78.23 2,811,100 +0.37(+0.48%)
Jun 14, 2006 78.10 79.44 77.40 77.86 2,872,100 -1.05(-1.33%)
Jun 13, 2006 78.10 80.10 77.50 78.91 3,016,700 -0.19(-0.24%)
Jun 12, 2006 80.23 80.25 78.36 79.10 2,918,900 +0.59(+0.75%)
Jun 09, 2006 79.45 80.30 78.50 78.51 3,899,500 -0.18(-0.23%)
Jun 08, 2006 77.55 79.25 76.00 78.69 6,042,200 +0.60(+0.77%)
Jun 07, 2006 79.53 79.62 77.95 78.09 3,436,200 -0.93(-1.18%)
Jun 06, 2006 80.54 81.18 77.78 79.02 4,450,400 -1.27(-1.58%)
Jun 05, 2006 81.80 82.00 80.06 80.29 3,011,300 -2.00(-2.43%)
Jun 02, 2006 83.00 83.55 81.65 82.29 3,013,400 -0.32(-0.39%)
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.