Skip to main content

Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 43.57 45.00 43.08 43.57 6,833,987 -1.33(-2.96%)
May 27, 2010 43.24 44.94 43.24 44.90 6,709,691 +2.49(+5.88%)
May 26, 2010 42.83 43.52 42.24 42.41 881 +0.19(+0.45%)
May 25, 2010 41.45 42.22 40.18 42.22 264 -0.33(-0.78%)
May 24, 2010 43.95 44.47 42.44 42.55 7,022,647 -1.81(-4.09%)
May 21, 2010 41.94 44.60 41.72 44.36 9,275,118 +1.56(+3.64%)
May 20, 2010 42.83 44.23 42.56 42.81 860 -1.66(-3.74%)
May 19, 2010 44.92 44.96 42.30 44.47 14,929,516 +1.29(+2.99%)
May 18, 2010 44.17 45.02 43.06 43.18 3,442 -0.60(-1.36%)
May 17, 2010 44.24 44.47 42.88 43.77 5,589,045 -0.31(-0.70%)
May 14, 2010 44.08 44.94 43.28 44.08 5,989,680 -1.15(-2.54%)
May 13, 2010 46.11 46.20 45.17 45.23 4,367,970 -0.95(-2.06%)
May 12, 2010 45.22 46.31 45.20 46.18 5,352,341 +1.27(+2.83%)
May 11, 2010 45.12 45.63 44.74 44.91 1,126 +0.02(+0.05%)
May 10, 2010 44.41 44.91 44.19 44.89 6,248,160 +2.30(+5.41%)
May 07, 2010 42.39 43.34 41.26 42.59 10,498,225 -0.01(-0.02%)
May 06, 2010 42.71 43.92 39.83 42.59 926 -0.31(-0.73%)
May 05, 2010 43.74 44.39 42.55 42.91 8,896,941 -1.22(-2.77%)
May 04, 2010 45.49 45.78 43.71 44.13 11,452 -2.19(-4.73%)
May 03, 2010 45.63 46.53 45.19 46.32 6,282,484 +1.13(+2.51%)
Apr 30, 2010 46.10 46.57 45.15 45.19 5,275,189 -0.60(-1.30%)
Apr 29, 2010 45.44 45.93 45.13 45.78 3,524,780 +0.78(+1.73%)
Apr 28, 2010 45.29 45.53 44.77 45.00 3,903,731 +0.20(+0.44%)
Apr 27, 2010 46.67 46.90 44.57 44.81 132 -2.18(-4.65%)
Apr 26, 2010 47.19 48.10 46.85 46.99 5,998,008 +0.32(+0.68%)
Apr 23, 2010 46.07 46.70 45.83 46.67 5,081,971 +0.63(+1.36%)
Apr 22, 2010 45.24 46.14 44.63 46.05 3,750,370 +0.35(+0.76%)
Apr 21, 2010 45.70 46.08 45.24 45.70 24,352 +0.23(+0.50%)
Apr 20, 2010 45.96 46.45 45.34 45.47 4,219,516 -0.20(-0.45%)
Apr 19, 2010 45.37 46.08 44.75 45.68 4,682,000 -0.03(-0.07%)
Apr 16, 2010 46.46 46.79 45.24 45.71 5,755,191 -0.94(-2.02%)
Apr 15, 2010 46.47 47.38 46.27 46.65 3,370,971 -0.01(-0.02%)
Apr 14, 2010 46.69 46.86 45.80 46.66 4,741,702 +0.17(+0.37%)
Apr 13, 2010 46.63 46.98 46.14 46.48 3,152,368 -0.38(-0.81%)
Apr 12, 2010 46.65 47.13 46.51 46.86 5,037,395 +0.27(+0.58%)
Apr 09, 2010 45.97 46.59 45.88 46.59 3,716,866 +0.80(+1.75%)
Apr 08, 2010 45.49 45.91 45.10 45.79 3,592,918 +0.17(+0.36%)
Apr 07, 2010 45.82 46.05 45.28 45.62 4,885,869 -0.21(-0.46%)
Apr 06, 2010 45.68 45.96 45.53 45.83 3,005,286 +0.01(+0.02%)
Apr 05, 2010 45.61 45.93 45.40 45.83 4,653,384 +0.70(+1.56%)
Apr 01, 2010 45.31 45.12 45.12 45.12 6,633,193 +0.21(+0.47%)
Mar 31, 2010 45.79 46.18 44.71 44.91 7,370,409 -1.25(-2.70%)
Mar 30, 2010 46.50 46.83 46.07 46.16 5,206,037 -0.18(-0.39%)
Mar 29, 2010 45.95 46.39 45.87 46.34 4,453,247 +0.81(+1.77%)
Mar 26, 2010 45.50 46.01 45.19 45.53 5,580,439 +0.27(+0.60%)
Mar 25, 2010 45.91 46.49 45.16 45.26 7,252,316 -0.22(-0.48%)
Mar 24, 2010 46.34 46.35 45.34 45.48 8,179,586 -1.11(-2.37%)
Mar 23, 2010 45.26 46.68 45.19 46.59 11,932,428 +2.67(+6.08%)
Mar 22, 2010 43.86 45.14 43.82 43.92 6,923,891 -0.44(-0.98%)
Mar 19, 2010 44.83 44.84 44.09 44.35 6,974,600 -0.20(-0.44%)
Mar 18, 2010 44.60 45.04 44.33 44.55 4,542,033 -0.26(-0.57%)
Mar 17, 2010 44.37 45.08 44.33 44.80 5,142,810 +0.50(+1.14%)
Mar 16, 2010 43.90 44.36 43.42 44.30 4,743,993 +0.59(+1.36%)
Mar 15, 2010 43.45 43.75 43.35 43.71 4,696,430 -0.38(-0.87%)
Mar 12, 2010 43.84 44.31 43.58 44.09 6,186,264 +0.68(+1.58%)
Mar 11, 2010 43.73 43.83 42.64 43.40 9,979,700 -0.57(-1.30%)
Mar 10, 2010 44.57 44.62 43.69 43.98 6,376,313 -0.59(-1.33%)
Mar 09, 2010 44.25 44.91 44.18 44.57 4,482,638 +0.06(+0.14%)
Mar 08, 2010 44.80 44.95 44.19 44.51 3,231,502 -0.26(-0.57%)
Mar 05, 2010 44.58 45.00 44.37 44.77 4,104,424 +0.78(+1.78%)
Mar 04, 2010 44.10 44.61 43.66 43.98 4,488,733 -0.12(-0.27%)
Mar 03, 2010 43.87 44.89 43.86 44.10 5,215,851 +0.34(+0.77%)
Mar 02, 2010 44.04 44.35 43.35 43.77 4,718,548 -0.06(-0.14%)
Mar 01, 2010 43.19 43.95 43.19 43.83 4,694,391 +0.74(+1.73%)
Feb 26, 2010 43.11 43.22 42.28 43.08 5,411,273 +0.26(+0.60%)
Feb 25, 2010 41.56 42.95 41.05 42.83 7,646,260 +0.59(+1.39%)
Feb 24, 2010 42.33 42.85 41.91 42.24 5,297,157 +0.07(+0.16%)
Feb 23, 2010 42.54 43.19 41.69 42.17 6,504,101 -0.46(-1.08%)
Feb 22, 2010 43.31 43.42 42.47 42.63 5,489,729 -0.44(-1.01%)
Feb 19, 2010 42.94 43.40 42.56 43.07 5,668,640 -0.13(-0.30%)
Feb 18, 2010 42.80 43.25 42.44 43.19 8,099,908 +0.73(+1.72%)
Feb 17, 2010 40.44 43.65 42.14 42.47 23,113,078 +2.03(+5.02%)
Feb 16, 2010 40.42 41.01 40.25 40.44 8,413,506 +0.50(+1.26%)
Feb 12, 2010 38.70 39.93 39.93 39.93 7,559,251 +0.59(+1.51%)
Feb 11, 2010 37.53 39.48 37.48 39.34 6,710,245 +1.71(+4.54%)
Feb 10, 2010 37.92 38.08 37.16 37.63 4,196,612 -0.20(-0.54%)
Feb 09, 2010 37.52 38.62 37.39 37.83 7,771,996 +0.80(+2.15%)
Feb 08, 2010 37.47 38.04 36.72 37.04 5,022,249 -0.42(-1.12%)
Feb 05, 2010 37.41 37.72 36.34 37.46 7,682,339 -0.04(-0.10%)
Feb 04, 2010 38.61 38.68 37.35 37.50 6,166,601 -2.06(-5.21%)
Feb 03, 2010 39.22 39.98 38.91 39.56 3,321,309 +0.12(+0.31%)
Feb 02, 2010 38.95 39.74 38.80 39.44 4,891,774 +0.85(+2.20%)
Feb 01, 2010 37.87 38.99 37.77 38.59 5,109,532 +1.03(+2.75%)
Jan 29, 2010 38.65 39.34 37.36 37.56 7,326,305 -0.87(-2.27%)
Jan 28, 2010 39.34 39.49 38.43 38.43 5,988,662 -0.96(-2.44%)
Jan 27, 2010 39.50 40.16 38.06 39.39 9,008,153 -0.77(-1.91%)
Jan 26, 2010 40.21 40.85 39.68 40.16 4,627,575 -0.21(-0.52%)
Jan 25, 2010 40.40 43.61 39.89 40.37 5,736,944 +0.50(+1.26%)
Jan 22, 2010 41.50 41.50 39.75 39.86 8,254,448 -1.83(-4.38%)
Jan 21, 2010 42.05 42.46 41.10 41.69 7,199,709 -0.50(-1.18%)
Jan 20, 2010 42.91 42.93 41.81 42.19 5,059,611 -1.17(-2.69%)
Jan 19, 2010 42.38 43.37 42.21 43.35 4,813,051 +1.00(+2.36%)
Jan 15, 2010 43.88 42.35 42.35 42.35 8,850,316 -1.52(-3.46%)
Jan 14, 2010 44.13 44.26 43.44 43.87 5,547,301 +0.05(+0.10%)
Jan 13, 2010 43.42 44.01 42.02 43.83 8,840,637 +0.68(+1.57%)
Jan 12, 2010 44.28 44.34 42.45 43.15 10,812,199 -1.92(-4.27%)
Jan 11, 2010 43.80 45.23 43.73 45.07 10,799,743 +1.74(+4.03%)
Jan 08, 2010 41.94 43.42 41.58 43.33 5,540,165 +1.15(+2.73%)
Jan 07, 2010 41.64 42.20 41.48 42.18 3,595,942 +0.30(+0.72%)
Jan 06, 2010 41.78 42.13 41.52 41.88 3,796,485 -0.11(-0.27%)
Jan 05, 2010 42.25 42.53 41.80 41.99 3,999,925 -0.16(-0.37%)
Jan 04, 2010 41.16 42.25 40.86 42.15 5,286,487 +1.48(+3.64%)
Dec 31, 2009 41.45 40.67 40.67 40.67 2,480,115 -0.51(-1.24%)
Dec 30, 2009 41.17 41.42 40.82 41.18 2,771,224 -0.12(-0.29%)
Dec 29, 2009 41.93 42.11 41.27 41.30 3,593,750 -0.54(-1.29%)
Dec 28, 2009 42.16 42.44 41.65 41.84 2,669,790 -0.30(-0.71%)
Dec 24, 2009 42.05 42.41 42.00 42.14 1,161,953 +0.20(+0.48%)
Dec 23, 2009 42.40 42.54 41.71 41.94 3,531,786 -0.40(-0.94%)
Dec 22, 2009 41.56 42.41 41.46 42.33 4,675,102 +0.76(+1.82%)
Dec 21, 2009 41.23 41.70 41.07 41.58 4,965,240 +0.56(+1.37%)
Dec 18, 2009 40.75 41.29 40.63 41.02 10,008,098 +0.52(+1.27%)
Dec 17, 2009 40.44 41.05 39.80 40.50 6,484,963 +0.10(+0.26%)
Dec 16, 2009 40.20 41.03 40.05 40.40 6,751,746 +0.37(+0.92%)
Dec 15, 2009 39.76 40.26 39.72 40.03 4,272,713 +0.19(+0.47%)
Dec 14, 2009 39.78 39.92 39.57 39.84 4,107,685 +0.61(+1.56%)
Dec 11, 2009 39.30 39.69 39.07 39.23 4,162,444 +0.03(+0.08%)
Dec 10, 2009 39.62 40.38 39.07 39.20 5,282,570 -0.18(-0.46%)
Dec 09, 2009 39.28 39.57 38.61 39.38 4,870,703 +0.28(+0.71%)
Dec 08, 2009 39.77 39.77 38.95 39.10 6,088,830 -1.00(-2.50%)
Dec 07, 2009 40.47 40.75 39.90 40.11 5,762,830 -0.47(-1.16%)
Dec 04, 2009 41.18 41.44 40.19 40.58 14,085,256 -0.12(-0.29%)
Dec 03, 2009 40.76 40.86 40.44 40.70 10,444,915 +0.30(+0.74%)
Dec 02, 2009 40.46 40.62 39.97 40.40 6,420,695 -0.04(-0.09%)
Dec 01, 2009 40.58 41.25 40.34 40.43 8,480,947 +0.40(+1.01%)
Nov 30, 2009 40.26 40.26 39.51 40.03 9,440,799 +0.86(+2.20%)
Nov 27, 2009 38.80 39.86 38.77 39.17 4,464,841 -1.00(-2.50%)
Nov 25, 2009 38.66 40.51 38.35 40.17 19,113,970 +1.05(+2.70%)
Nov 24, 2009 38.89 39.33 38.53 39.12 11,275,859 +0.33(+0.85%)
Nov 23, 2009 39.73 40.09 38.56 38.79 9,798,098 +0.76(+2.01%)
Nov 20, 2009 37.92 38.19 37.24 38.03 7,615,128 -0.04(-0.12%)
Nov 19, 2009 38.35 38.77 37.49 38.07 9,301,724 -0.43(-1.11%)
Nov 18, 2009 37.79 39.11 37.61 38.50 17,915,188 +1.73(+4.70%)
Nov 17, 2009 36.76 36.84 36.04 36.77 5,935,855 +0.18(+0.49%)
Nov 16, 2009 35.80 37.38 35.76 36.59 8,519,860 +0.99(+2.80%)
Nov 13, 2009 35.72 36.03 35.35 35.59 4,176,915 +0.13(+0.36%)
Nov 12, 2009 35.97 36.28 35.40 35.47 4,507,044 -0.45(-1.25%)
Nov 11, 2009 36.66 36.69 35.74 35.92 5,374,351 -0.25(-0.70%)
Nov 10, 2009 36.13 36.86 36.10 36.17 5,771,334 -0.10(-0.27%)
Nov 09, 2009 35.74 36.55 35.74 36.27 6,207,832 +0.99(+2.80%)
Nov 06, 2009 35.75 36.35 35.05 35.28 6,239,734 -0.71(-1.97%)
Nov 05, 2009 35.21 36.03 35.21 35.99 6,831,154 +1.01(+2.89%)
Nov 04, 2009 35.72 35.91 34.81 34.98 6,694,349 -0.34(-0.95%)
Nov 03, 2009 34.12 35.61 34.02 35.32 5,901,510 +0.68(+1.97%)
Nov 02, 2009 34.26 35.20 33.81 34.64 5,652,628 +0.56(+1.65%)
Oct 30, 2009 35.46 35.61 33.85 34.08 8,302,168 -1.47(-4.13%)
Oct 29, 2009 34.28 35.80 34.19 35.54 6,856,995 +1.56(+4.60%)
Oct 28, 2009 34.97 35.24 33.90 33.98 7,711,125 -1.12(-3.20%)
Oct 27, 2009 36.15 36.43 34.96 35.10 6,685,713 -0.84(-2.33%)
Oct 26, 2009 36.16 37.31 35.83 35.94 9,457,150 -0.03(-0.08%)
Oct 23, 2009 36.48 36.57 35.82 35.97 8,031,473 -0.22(-0.62%)
Oct 22, 2009 35.63 36.41 35.36 36.19 12,100,805 +0.21(+0.58%)
Oct 21, 2009 33.96 37.17 33.96 35.98 21,367,980 +1.56(+4.54%)
Oct 20, 2009 34.00 34.55 33.97 34.42 9,189,864 -0.02(-0.07%)
Oct 19, 2009 33.04 34.71 33.04 34.44 12,340,883 +1.50(+4.54%)
Oct 16, 2009 32.59 33.04 32.19 32.95 6,682,923 -0.01(-0.02%)
Oct 15, 2009 32.56 33.08 32.43 32.95 7,148,316 +0.22(+0.69%)
Oct 14, 2009 32.30 32.79 32.01 32.73 8,275,325 +0.82(+2.58%)
Oct 13, 2009 31.81 32.00 31.51 31.91 6,017,442 +0.03(+0.09%)
Oct 12, 2009 32.39 32.73 31.56 31.88 6,526,297 -0.27(-0.84%)
Oct 09, 2009 32.16 32.32 31.73 32.15 5,831,860 -0.11(-0.35%)
Oct 08, 2009 32.32 32.83 31.97 32.26 6,371,000 +0.37(+1.15%)
Oct 07, 2009 32.20 32.46 31.53 31.89 5,737,455 -0.36(-1.11%)
Oct 06, 2009 31.73 32.97 31.73 32.25 7,516,568 +0.74(+2.35%)
Oct 05, 2009 31.01 31.66 30.87 31.51 5,360,053 +0.74(+2.41%)
Oct 02, 2009 30.46 31.24 30.13 30.77 8,234,107 -0.20(-0.65%)
Oct 01, 2009 31.90 32.06 30.96 30.97 7,093,107 -1.14(-3.54%)
Sep 30, 2009 32.65 32.69 31.48 32.11 6,865,116 -0.21(-0.65%)
Sep 29, 2009 32.00 32.70 31.86 32.32 7,576,393 -0.29(-0.89%)
Sep 28, 2009 33.04 33.21 31.70 32.61 10,165,721 -0.05(-0.16%)
Sep 25, 2009 32.88 33.26 32.31 32.66 5,310,043 -0.36(-1.10%)
Sep 24, 2009 33.87 34.04 32.72 33.03 6,513,136 -0.71(-2.12%)
Sep 23, 2009 34.49 34.57 33.70 33.74 5,145,319 -0.59(-1.71%)
Sep 22, 2009 33.45 34.97 33.31 34.33 8,462,090 +0.97(+2.90%)
Sep 21, 2009 33.01 33.73 32.71 33.36 5,049,468 -0.14(-0.42%)
Sep 18, 2009 34.40 34.42 33.36 33.50 8,336,135 -0.63(-1.85%)
Sep 17, 2009 33.44 34.34 33.20 34.13 11,119,654 +1.01(+3.05%)
Sep 16, 2009 33.23 33.73 33.00 33.12 8,978,239 -0.45(-1.35%)
Sep 15, 2009 32.28 33.91 32.07 33.58 10,872,386 +1.42(+4.42%)
Sep 14, 2009 31.60 32.19 31.29 32.16 5,812,014 +0.19(+0.60%)
Sep 11, 2009 32.04 32.54 31.67 31.96 5,140,594 -0.02(-0.07%)
Sep 10, 2009 31.74 31.99 31.15 31.99 7,592,506 +0.01(+0.05%)
Sep 09, 2009 31.85 32.25 31.45 31.97 5,949,387 +0.17(+0.54%)
Sep 08, 2009 31.81 32.00 31.30 31.80 4,954,936 +0.45(+1.42%)
Sep 04, 2009 30.63 31.35 30.33 31.35 8,992,707 +0.71(+2.33%)
Sep 03, 2009 30.26 30.68 30.00 30.64 9,041,984 +0.00(+0.00%)
Sep 02, 2009 31.55 31.67 30.50 30.64 9,036,865 -0.94(-2.99%)
Sep 01, 2009 32.24 32.97 31.49 31.58 6,832,494 -0.83(-2.55%)
Aug 31, 2009 32.65 32.74 32.02 32.41 5,225,421 -0.62(-1.87%)
Aug 28, 2009 33.69 34.02 32.74 33.03 5,453,881 -0.48(-1.42%)
Aug 27, 2009 33.38 33.75 32.72 33.50 4,667,159 -0.04(-0.13%)
Aug 26, 2009 34.22 34.24 33.38 33.55 6,319,032 -0.88(-2.55%)
Aug 25, 2009 33.87 34.76 33.67 34.42 6,863,554 +0.71(+2.12%)
Aug 24, 2009 33.52 34.35 33.44 33.71 6,131,386 +0.41(+1.23%)
Aug 21, 2009 33.00 33.53 32.72 33.30 7,057,323 +0.60(+1.84%)
Aug 20, 2009 32.57 33.07 32.50 32.70 7,370,435 +0.16(+0.48%)
Aug 19, 2009 32.13 32.97 31.67 32.54 18,768,842 -0.97(-2.91%)
Aug 18, 2009 31.72 33.58 31.72 33.52 9,879,862 +2.00(+6.34%)
Aug 17, 2009 32.42 32.59 31.36 31.52 5,864,065 -1.58(-4.78%)
Aug 14, 2009 33.76 34.01 32.68 33.10 5,433,844 -0.82(-2.41%)
Aug 13, 2009 34.30 34.40 33.58 33.92 4,773,359 -0.13(-0.37%)
Aug 12, 2009 33.22 34.37 32.99 34.04 6,014,704 +0.70(+2.10%)
Aug 11, 2009 33.52 33.63 32.76 33.35 5,381,337 -0.49(-1.45%)
Aug 10, 2009 34.31 34.38 33.54 33.84 4,634,896 -0.59(-1.71%)
Aug 07, 2009 34.22 34.94 33.75 34.42 4,571,090 +0.71(+2.09%)
Aug 06, 2009 34.16 34.37 33.36 33.72 4,213,789 -0.07(-0.20%)
Aug 05, 2009 34.04 34.10 33.21 33.78 5,934,742 -0.03(-0.09%)
Aug 04, 2009 33.59 34.49 33.24 33.81 7,296,642 +0.05(+0.16%)
Aug 03, 2009 33.03 34.10 33.00 33.76 6,945,974 +1.25(+3.83%)
Jul 31, 2009 31.87 32.91 31.67 32.51 7,239,908 +0.65(+2.03%)
Jul 30, 2009 31.28 32.19 31.14 31.87 6,998,731 +1.26(+4.10%)
Jul 29, 2009 30.95 30.95 30.28 30.61 4,352,083 -0.71(-2.28%)
Jul 28, 2009 31.32 31.49 30.66 31.32 4,771,665 -0.31(-0.99%)
Jul 27, 2009 31.55 31.78 31.09 31.64 3,494,564 +0.15(+0.47%)
Jul 24, 2009 31.11 31.58 30.40 31.49 5,776,386 +0.19(+0.62%)
Jul 23, 2009 29.82 31.51 29.73 31.29 7,213,793 +1.43(+4.80%)
Jul 22, 2009 29.68 30.40 29.59 29.86 5,274,839 -0.28(-0.91%)
Jul 21, 2009 30.96 31.41 29.76 30.13 9,527,733 +0.56(+1.88%)
Jul 20, 2009 28.95 29.61 28.62 29.58 6,442,890 +1.05(+3.67%)
Jul 17, 2009 28.85 28.97 28.34 28.53 5,544,768 -0.46(-1.59%)
Jul 16, 2009 28.68 29.12 28.32 28.99 5,203,814 +0.25(+0.85%)
Jul 15, 2009 27.87 28.80 27.81 28.74 6,184,493 +1.33(+4.85%)
Jul 14, 2009 27.31 27.45 26.60 27.41 4,797,220 +0.22(+0.79%)
Jul 13, 2009 26.60 27.22 26.55 27.20 5,737,428 +0.95(+3.63%)
Jul 10, 2009 26.25 26.71 25.94 26.25 6,425,899 -0.27(-1.01%)
Jul 09, 2009 27.01 27.20 26.43 26.51 7,791,894 -0.13(-0.47%)
Jul 08, 2009 26.93 26.98 26.13 26.64 9,840,714 -0.10(-0.39%)
Jul 07, 2009 28.17 28.33 26.72 26.75 6,100,593 -1.52(-5.37%)
Jul 06, 2009 28.42 28.48 27.59 28.26 6,338,843 -0.38(-1.32%)
Jul 02, 2009 29.44 29.55 28.64 28.64 5,597,825 -1.37(-4.56%)
Jul 01, 2009 29.96 30.66 29.92 30.01 5,636,176 +0.31(+1.05%)
Jun 30, 2009 30.57 30.97 29.31 29.70 10,269,134 -1.64(-5.22%)
Jun 29, 2009 31.16 31.84 30.90 31.33 4,038,205 +0.27(+0.89%)
Jun 26, 2009 31.03 31.51 30.88 31.06 9,962,742 -0.04(-0.12%)
Jun 25, 2009 30.84 31.16 30.59 31.09 7,769,949 +1.57(+5.30%)
Jun 24, 2009 29.41 30.19 29.31 29.53 6,090,499 +0.55(+1.89%)
Jun 23, 2009 28.90 29.30 28.41 28.98 5,997,985 +0.24(+0.82%)
Jun 22, 2009 29.23 29.23 28.46 28.75 8,512,756 -0.83(-2.82%)
Jun 19, 2009 30.39 30.39 29.48 29.58 6,296,970 -0.31(-1.04%)
Jun 18, 2009 30.50 30.52 29.54 29.89 5,707,961 -0.35(-1.15%)
Jun 17, 2009 30.58 30.62 28.91 30.24 8,577,617 -0.49(-1.61%)
Jun 16, 2009 32.02 32.50 30.48 30.73 7,090,385 -1.09(-3.43%)
Jun 15, 2009 32.55 32.67 31.32 31.82 6,466,755 -1.23(-3.73%)
Jun 12, 2009 32.99 33.06 32.27 33.06 4,858,265 -0.23(-0.69%)
Jun 11, 2009 33.87 33.97 33.24 33.29 7,369,483 -0.47(-1.38%)
Jun 10, 2009 34.45 34.65 32.86 33.75 5,595,125 -0.17(-0.50%)
Jun 09, 2009 33.97 34.63 33.52 33.92 5,701,018 +0.10(+0.31%)
Jun 08, 2009 33.23 34.25 32.94 33.82 6,983,872 -0.49(-1.44%)
Jun 05, 2009 34.81 35.19 33.78 34.31 7,333,446 +0.04(+0.11%)
Jun 04, 2009 33.55 34.56 33.23 34.28 5,659,884 +1.25(+3.78%)
Jun 03, 2009 33.99 34.07 32.63 33.03 9,270,063 -1.23(-3.58%)
Jun 02, 2009 34.62 35.09 33.90 34.25 8,023,950 -0.42(-1.21%)
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.