Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.41 16.53 15.85 16.11 6,974,076 -0.28(-1.72%)
Dec 28, 2007 16.89 16.89 16.35 16.40 8,652,774 -0.28(-1.65%)
Dec 27, 2007 16.99 17.40 16.35 16.67 11,404,213 -0.39(-2.31%)
Dec 26, 2007 16.94 17.19 16.56 17.06 10,255,072 +0.33(+1.98%)
Dec 24, 2007 16.21 16.82 16.21 16.73 5,006,784 +0.49(+2.99%)
Dec 21, 2007 16.10 16.44 15.72 16.25 15,378,605 +0.47(+2.99%)
Dec 20, 2007 14.60 15.78 14.41 15.78 21,081,198 +1.47(+10.24%)
Dec 19, 2007 14.03 14.35 13.67 14.31 10,604,048 +0.22(+1.58%)
Dec 18, 2007 14.29 14.49 13.15 14.09 15,725,389 -0.05(-0.32%)
Dec 17, 2007 14.10 14.84 13.94 14.13 14,504,751 -0.07(-0.46%)
Dec 14, 2007 14.20 15.01 13.90 14.20 18,165,078 -0.21(-1.42%)
Dec 13, 2007 13.36 14.43 13.18 14.40 17,976,178 +0.87(+6.45%)
Dec 12, 2007 13.59 13.96 13.30 13.53 12,549,325 +0.24(+1.83%)
Dec 11, 2007 14.08 14.19 13.23 13.29 12,576,627 -0.73(-5.21%)
Dec 10, 2007 13.98 14.11 13.60 14.02 12,936,347 +0.15(+1.10%)
Dec 07, 2007 14.30 14.39 13.79 13.87 13,542,455 -0.38(-2.64%)
Dec 06, 2007 14.18 14.59 14.02 14.24 16,462,036 +0.25(+1.76%)
Dec 05, 2007 13.80 14.12 13.80 14.00 10,854,527 +0.39(+2.88%)
Dec 04, 2007 13.84 14.20 13.55 13.60 12,803,212 -0.33(-2.34%)
Dec 03, 2007 13.40 14.49 13.27 13.93 25,096,074 +0.61(+4.59%)
Nov 30, 2007 13.47 13.47 12.88 13.32 12,399,010 +0.41(+3.18%)
Nov 29, 2007 13.18 13.28 12.68 12.91 9,958,453 -0.16(-1.25%)
Nov 28, 2007 12.59 13.17 12.54 13.07 13,198,656 +0.61(+4.87%)
Nov 27, 2007 12.08 12.59 11.72 12.47 13,149,674 +0.46(+3.85%)
Nov 26, 2007 12.00 12.47 11.94 12.00 11,218,653 -0.04(-0.32%)
Nov 23, 2007 11.94 12.15 11.77 12.04 2,887,265 +0.34(+2.94%)
Nov 21, 2007 11.76 11.93 11.37 11.70 12,471,032 -0.49(-3.99%)
Nov 20, 2007 11.68 12.29 11.49 12.18 21,374,688 +0.73(+6.42%)
Nov 19, 2007 12.36 12.36 11.38 11.45 14,577,211 -0.98(-7.88%)
Nov 16, 2007 12.35 12.63 11.99 12.43 16,577,071 +0.15(+1.19%)
Nov 15, 2007 12.88 12.89 12.08 12.28 13,911,588 -0.82(-6.23%)
Nov 14, 2007 13.10 13.43 12.83 13.10 19,675,846 +0.37(+2.93%)
Nov 13, 2007 12.05 12.83 11.90 12.72 14,205,058 +1.01(+8.65%)
Nov 12, 2007 13.71 13.71 11.54 11.71 24,519,038 -1.94(-14.21%)
Nov 09, 2007 13.97 14.22 13.45 13.65 13,730,556 -0.47(-3.34%)
Nov 08, 2007 14.46 14.64 13.25 14.12 25,047,564 +0.06(+0.46%)
Nov 07, 2007 13.59 14.35 13.33 14.06 22,514,342 +0.42(+3.05%)
Nov 06, 2007 13.09 13.68 12.78 13.64 8,697,651 +0.78(+6.09%)
Nov 05, 2007 12.74 13.14 12.68 12.86 12,680,063 -0.25(-1.91%)
Nov 02, 2007 12.33 13.13 11.56 13.11 24,922,174 +0.92(+7.54%)
Nov 01, 2007 12.59 12.77 12.14 12.19 19,700,854 -0.68(-5.28%)
Oct 31, 2007 12.47 12.97 12.44 12.87 24,579,276 +0.17(+1.31%)
Oct 30, 2007 14.01 14.07 12.60 12.70 38,465,912 -0.18(-1.42%)
Oct 29, 2007 12.79 13.10 12.74 12.88 13,560,132 +0.38(+3.02%)
Oct 26, 2007 12.49 13.01 12.39 12.51 14,727,341 +0.11(+0.86%)
Oct 25, 2007 12.15 12.56 12.03 12.40 58,895,592 +0.23(+1.90%)
Oct 24, 2007 12.22 12.34 11.82 12.17 19,484,322 +0.24(+1.99%)
Oct 23, 2007 11.39 12.00 11.39 11.93 9,125,016 +0.72(+6.40%)
Oct 22, 2007 11.39 11.40 10.85 11.21 11,191,276 -0.34(-2.98%)
Oct 19, 2007 11.38 11.86 11.32 11.56 18,826,534 +0.17(+1.47%)
Oct 18, 2007 10.95 11.40 10.92 11.39 7,206,296 +0.37(+3.32%)
Oct 17, 2007 11.11 11.20 10.76 11.03 5,940,584 +0.05(+0.47%)
Oct 16, 2007 10.90 11.11 10.74 10.97 5,454,927 +0.01(+0.12%)
Oct 15, 2007 11.22 11.34 10.76 10.96 6,882,525 -0.14(-1.23%)
Oct 12, 2007 10.56 11.31 10.49 11.10 14,073,111 +0.69(+6.66%)
Oct 11, 2007 10.91 11.17 10.35 10.40 15,566,966 -0.40(-3.70%)
Oct 10, 2007 10.57 10.84 10.53 10.80 10,988,407 +0.07(+0.64%)
Oct 09, 2007 10.60 10.93 10.48 10.74 12,474,748 +0.25(+2.42%)
Oct 08, 2007 10.72 10.73 10.35 10.48 4,670,090 -0.20(-1.89%)
Oct 05, 2007 10.83 10.93 10.64 10.68 6,947,416 +0.02(+0.23%)
Oct 04, 2007 10.17 10.66 10.17 10.66 10,444,690 +0.54(+5.31%)
Oct 03, 2007 10.86 10.86 9.999 10.12 14,090,188 -0.68(-6.33%)
Oct 02, 2007 11.22 11.30 10.76 10.81 9,456,983 -0.32(-2.87%)
Oct 01, 2007 11.11 11.44 10.95 11.12 11,890,048 +0.01(+0.11%)
Sep 28, 2007 11.13 11.29 10.91 11.11 7,752,062 -0.00(-0.01%)
Sep 27, 2007 10.85 11.14 10.83 11.11 8,324,467 +0.36(+3.39%)
Sep 26, 2007 10.93 11.02 10.63 10.75 8,480,889 -0.02(-0.20%)
Sep 25, 2007 10.16 10.81 10.16 10.77 9,390,883 +0.49(+4.80%)
Sep 24, 2007 10.76 11.12 10.08 10.28 12,078,914 -0.48(-4.48%)
Sep 21, 2007 10.31 10.83 10.28 10.76 33,892,136 +0.59(+5.76%)
Sep 20, 2007 10.22 10.39 10.10 10.17 17,545,112 -0.04(-0.41%)
Sep 19, 2007 10.15 10.62 9.914 10.22 9,913,951 +0.17(+1.65%)
Sep 18, 2007 9.718 10.09 9.419 10.05 10,160,536 +0.43(+4.49%)
Sep 17, 2007 9.378 9.736 9.371 9.620 9,357,256 +0.24(+2.61%)
Sep 14, 2007 9.134 9.435 9.040 9.375 5,698,780 +0.14(+1.51%)
Sep 13, 2007 9.040 9.326 8.971 9.236 5,787,578 +0.27(+3.05%)
Sep 12, 2007 9.292 9.358 8.917 8.963 7,368,182 -0.35(-3.73%)
Sep 11, 2007 9.160 9.446 9.097 9.310 5,491,129 +0.22(+2.37%)
Sep 10, 2007 9.299 9.370 8.804 9.094 6,569,000 -0.13(-1.40%)
Sep 07, 2007 9.370 9.454 9.077 9.223 6,424,191 -0.36(-3.77%)
Sep 06, 2007 9.678 9.750 9.389 9.585 5,499,326 -0.09(-0.95%)
Sep 05, 2007 9.457 9.692 9.219 9.677 7,493,865 +0.13(+1.41%)
Sep 04, 2007 9.295 9.686 9.213 9.542 7,753,428 +0.27(+2.92%)
Aug 31, 2007 9.121 9.359 9.046 9.271 6,487,033 +0.42(+4.76%)
Aug 30, 2007 8.728 9.077 8.693 8.850 7,495,914 -0.03(-0.30%)
Aug 29, 2007 8.576 8.945 8.518 8.876 4,976,101 +0.39(+4.62%)
Aug 28, 2007 8.960 9.059 8.346 8.484 9,514,360 -0.60(-6.65%)
Aug 27, 2007 9.250 9.295 8.996 9.088 4,602,467 -0.16(-1.73%)
Aug 24, 2007 8.916 9.248 8.813 9.248 5,124,325 +0.39(+4.36%)
Aug 23, 2007 8.888 9.151 8.763 8.862 7,336,078 -0.10(-1.11%)
Aug 22, 2007 8.549 9.014 8.549 8.961 9,408,486 +0.53(+6.27%)
Aug 21, 2007 8.307 8.687 8.219 8.433 7,456,980 +0.13(+1.52%)
Aug 20, 2007 8.043 8.437 8.034 8.307 8,789,632 +0.32(+4.00%)
Aug 17, 2007 7.783 8.753 7.541 7.988 17,869,224 +0.22(+2.89%)
Aug 16, 2007 7.548 7.768 6.770 7.764 15,482,267 +0.03(+0.36%)
Aug 15, 2007 8.352 8.703 7.668 7.736 12,310,813 -0.67(-7.94%)
Aug 14, 2007 8.381 8.564 8.121 8.403 14,090,529 +0.24(+2.90%)
Aug 13, 2007 7.865 8.359 7.865 8.166 15,379,808 +0.56(+7.37%)
Aug 10, 2007 6.756 7.714 6.465 7.605 21,835,064 +0.45(+6.24%)
Aug 09, 2007 7.832 7.898 6.881 7.159 22,464,566 -1.08(-13.14%)
Aug 08, 2007 8.403 8.674 7.434 8.242 22,059,464 -0.13(-1.61%)
Aug 07, 2007 7.970 8.465 7.835 8.377 14,476,117 +0.33(+4.09%)
Aug 06, 2007 8.103 8.213 7.608 8.048 9,325,152 -0.08(-0.96%)
Aug 03, 2007 8.179 8.516 8.052 8.125 7,848,374 -0.39(-4.59%)
Aug 02, 2007 8.567 8.673 8.184 8.516 12,078,224 -0.03(-0.39%)
Aug 01, 2007 8.532 8.601 7.952 8.550 13,684,449 +0.13(+1.60%)
Jul 31, 2007 8.784 9.269 8.311 8.415 18,115,816 -0.04(-0.42%)
Jul 30, 2007 7.955 8.510 7.856 8.450 12,896,695 +0.59(+7.47%)
Jul 27, 2007 7.992 8.624 7.798 7.863 11,637,527 -0.13(-1.68%)
Jul 26, 2007 8.427 8.427 7.401 7.998 14,917,102 -0.46(-5.47%)
Jul 25, 2007 8.698 8.784 7.917 8.460 11,476,795 -0.05(-0.53%)
Jul 24, 2007 8.892 9.179 8.384 8.506 9,847,421 -0.66(-7.22%)
Jul 23, 2007 9.430 9.430 9.128 9.168 6,045,775 -0.16(-1.66%)
Jul 20, 2007 9.560 9.560 9.165 9.323 7,911,215 -0.26(-2.69%)
Jul 19, 2007 9.736 9.768 9.494 9.580 5,278,014 -0.04(-0.46%)
Jul 18, 2007 9.655 9.662 9.485 9.624 8,342,910 -0.05(-0.50%)
Jul 17, 2007 9.662 9.845 9.618 9.673 7,368,455 +0.04(+0.38%)
Jul 16, 2007 9.963 9.963 9.594 9.636 13,618,193 -0.18(-1.88%)
Jul 13, 2007 8.892 9.850 8.891 9.820 18,661,042 +0.93(+10.44%)
Jul 12, 2007 9.058 9.075 8.807 8.892 9,912,585 -0.11(-1.25%)
Jul 11, 2007 8.857 9.138 8.806 9.005 11,883,217 +0.11(+1.28%)
Jul 10, 2007 8.945 9.151 8.813 8.891 10,612,723 -0.32(-3.50%)
Jul 09, 2007 9.440 9.409 9.078 9.213 7,179,657 -0.01(-0.08%)
Jul 06, 2007 9.166 9.254 9.012 9.220 5,909,163 +0.07(+0.78%)
Jul 05, 2007 9.187 9.295 9.099 9.149 10,956,303 -0.04(-0.45%)
Jul 03, 2007 9.106 9.251 9.084 9.190 5,890,720 +0.12(+1.29%)
Jul 02, 2007 8.930 9.165 8.866 9.072 9,747,626 +0.30(+3.47%)
Jun 29, 2007 8.916 9.075 8.686 8.768 10,408,488 -0.03(-0.33%)
Jun 28, 2007 8.387 8.879 8.387 8.797 10,624,075 +0.45(+5.35%)
Jun 27, 2007 8.528 8.528 8.077 8.351 15,033,495 -0.21(-2.48%)
Jun 26, 2007 8.724 8.886 8.441 8.563 11,295,101 -0.05(-0.58%)
Jun 25, 2007 8.800 8.990 8.532 8.613 9,761,772 -0.18(-2.05%)
Jun 22, 2007 8.654 9.004 8.747 8.793 10,646,944 -0.07(-0.84%)
Jun 21, 2007 8.330 8.982 8.217 8.867 17,065,562 +0.58(+7.00%)
Jun 20, 2007 8.443 8.657 8.286 8.288 11,418,735 -0.11(-1.27%)
Jun 19, 2007 8.133 8.418 7.993 8.395 7,840,860 +0.23(+2.82%)
Jun 18, 2007 8.105 8.317 8.089 8.165 6,892,771 +0.12(+1.47%)
Jun 15, 2007 7.897 8.064 7.888 8.046 10,155,755 +0.31(+4.01%)
Jun 14, 2007 7.749 7.909 7.597 7.736 11,407,806 +0.10(+1.32%)
Jun 13, 2007 7.377 7.698 7.218 7.635 13,250,706 +0.38(+5.18%)
Jun 12, 2007 7.124 7.395 7.037 7.258 14,301,254 +0.12(+1.70%)
Jun 11, 2007 7.008 7.229 6.954 7.137 6,681,022 +0.13(+1.84%)
Jun 08, 2007 6.812 7.080 6.783 7.008 5,222,700 +0.23(+3.44%)
Jun 07, 2007 6.917 6.974 6.711 6.775 7,850,423 -0.18(-2.55%)
Jun 06, 2007 7.150 7.196 6.865 6.953 8,761,149 -0.20(-2.78%)
Jun 05, 2007 7.100 7.229 7.049 7.152 10,280,072 +0.05(+0.74%)
Jun 04, 2007 6.808 7.122 6.800 7.099 10,190,557 +0.32(+4.71%)
Jun 01, 2007 6.603 6.808 6.559 6.780 9,597,011 +0.23(+3.53%)
May 31, 2007 6.502 6.771 6.529 6.548 12,657,808 +0.05(+0.72%)
May 30, 2007 6.222 6.560 6.089 6.502 10,633,215 +0.29(+4.69%)
May 29, 2007 6.178 6.295 6.165 6.210 3,351,098 +0.01(+0.09%)
May 25, 2007 5.986 6.232 6.016 6.204 4,522,139 +0.22(+3.64%)
May 24, 2007 6.081 6.185 5.938 5.986 7,288,892 -0.10(-1.56%)
May 23, 2007 6.300 6.310 6.079 6.081 3,798,613 -0.21(-3.28%)
May 22, 2007 6.294 6.368 6.235 6.288 6,478,153 +0.00(+0.02%)
May 21, 2007 6.181 6.317 6.169 6.286 4,131,837 +0.12(+1.95%)
May 18, 2007 6.210 6.240 6.071 6.166 4,420,772 -0.02(-0.31%)
May 17, 2007 6.133 6.313 6.077 6.185 7,740,040 +0.05(+0.86%)
May 16, 2007 6.045 6.153 5.985 6.133 5,332,659 +0.12(+2.07%)
May 15, 2007 5.976 6.147 5.929 6.008 6,210,386 +0.03(+0.54%)
May 14, 2007 5.910 6.071 5.907 5.976 6,890,722 +0.09(+1.47%)
May 11, 2007 5.856 5.937 5.831 5.890 7,978,155 +0.04(+0.73%)
May 10, 2007 5.878 5.992 5.718 5.847 8,022,370 -0.05(-0.77%)
May 09, 2007 5.938 5.939 5.824 5.893 7,311,488 -0.05(-0.84%)
May 08, 2007 6.023 6.023 5.862 5.942 6,341,541 -0.08(-1.36%)
May 07, 2007 5.912 6.073 5.891 6.024 8,086,762 +0.13(+2.29%)
May 04, 2007 5.997 6.051 5.764 5.890 11,342,232 -0.12(-2.02%)
May 03, 2007 5.859 6.016 5.795 6.011 9,948,514 +0.15(+2.60%)
May 02, 2007 5.683 5.929 5.683 5.859 13,924,279 +0.22(+3.95%)
May 01, 2007 5.811 5.868 5.591 5.636 14,747,040 -0.17(-3.00%)
Apr 30, 2007 6.124 6.124 5.784 5.811 24,486,312 -0.50(-7.87%)
Apr 27, 2007 6.232 6.831 6.004 6.307 16,934,454 -0.39(-5.75%)
Apr 26, 2007 6.676 6.840 6.500 6.692 10,831,111 +0.19(+2.95%)
Apr 25, 2007 6.500 6.582 6.417 6.500 4,949,120 +0.04(+0.57%)
Apr 24, 2007 6.500 6.534 6.339 6.464 4,180,335 -0.00(-0.07%)
Apr 23, 2007 6.443 6.513 6.396 6.468 3,112,710 +0.03(+0.41%)
Apr 20, 2007 6.486 6.573 6.383 6.442 4,031,427 +0.07(+1.13%)
Apr 19, 2007 6.434 6.461 6.324 6.370 5,995,229 -0.15(-2.29%)
Apr 18, 2007 6.442 6.582 6.166 6.519 8,587,562 +0.08(+1.20%)
Apr 17, 2007 6.471 6.563 6.427 6.442 8,000,013 -0.04(-0.59%)
Apr 16, 2007 6.588 6.639 6.453 6.480 8,096,667 -0.01(-0.09%)
Apr 13, 2007 6.486 6.635 6.456 6.486 24,800,588 +0.15(+2.40%)
Apr 12, 2007 6.108 6.345 6.040 6.333 13,753,473 +0.23(+3.79%)
Apr 11, 2007 5.973 6.149 5.973 6.102 11,368,189 +0.15(+2.48%)
Apr 10, 2007 5.871 6.033 5.734 5.954 10,452,887 -0.10(-1.57%)
Apr 09, 2007 6.061 6.199 6.032 6.049 8,972,010 +0.03(+0.51%)
Apr 05, 2007 5.934 6.073 5.897 6.018 6,588,809 +0.14(+2.37%)
Apr 04, 2007 5.856 5.897 5.746 5.879 5,577,195 +0.10(+1.65%)
Apr 03, 2007 5.756 5.869 5.688 5.784 9,803,978 +0.07(+1.28%)
Apr 02, 2007 5.616 5.717 5.557 5.711 10,346,329 +0.07(+1.19%)
Mar 30, 2007 5.812 5.812 5.443 5.644 16,030,143 -0.03(-0.59%)
Mar 29, 2007 5.680 5.710 5.515 5.677 9,819,006 +0.16(+2.81%)
Mar 28, 2007 5.559 5.651 5.371 5.522 17,160,548 -0.11(-1.87%)
Mar 27, 2007 5.985 5.985 5.543 5.628 22,233,644 -0.37(-6.20%)
Mar 26, 2007 6.130 6.160 5.752 5.999 12,058,805 -0.12(-1.99%)
Mar 23, 2007 6.292 6.309 6.087 6.121 6,369,724 -0.17(-2.63%)
Mar 22, 2007 6.376 6.387 6.240 6.286 5,038,943 -0.04(-0.56%)
Mar 21, 2007 6.231 6.401 6.225 6.322 7,616,816 +0.13(+2.03%)
Mar 20, 2007 6.112 6.248 6.068 6.196 5,367,495 +0.09(+1.46%)
Mar 19, 2007 5.951 6.149 5.951 6.106 5,671,738 +0.22(+3.65%)
Mar 16, 2007 5.929 5.982 5.863 5.891 9,087,447 -0.04(-0.62%)
Mar 15, 2007 5.966 6.071 5.871 5.928 5,872,865 -0.03(-0.47%)
Mar 14, 2007 5.961 6.052 5.718 5.956 11,047,150 +0.00(+0.07%)
Mar 13, 2007 6.032 6.248 5.879 5.951 10,974,745 -0.08(-1.33%)
Mar 12, 2007 5.979 6.191 5.973 6.032 7,018,454 +0.06(+0.98%)
Mar 09, 2007 6.007 6.141 5.888 5.973 5,049,189 +0.04(+0.67%)
Mar 08, 2007 5.797 6.049 5.797 5.934 8,309,440 +0.23(+4.06%)
Mar 07, 2007 5.688 5.819 5.651 5.702 8,724,059 +0.04(+0.65%)
Mar 06, 2007 5.538 5.736 5.464 5.666 10,584,451 +0.22(+4.03%)
Mar 05, 2007 5.269 5.609 5.127 5.446 10,844,964 +0.09(+1.75%)
Mar 02, 2007 5.505 5.626 5.300 5.352 11,389,364 -0.21(-3.79%)
Mar 01, 2007 5.585 5.705 5.308 5.563 11,361,604 -0.10(-1.71%)
Feb 28, 2007 5.478 5.710 5.310 5.660 8,657,802 +0.21(+3.79%)
Feb 27, 2007 5.475 5.619 5.377 5.453 12,146,879 -0.34(-5.84%)
Feb 26, 2007 5.871 5.907 5.727 5.792 7,199,705 -0.00(-0.05%)
Feb 23, 2007 5.674 5.923 5.651 5.795 14,169,423 +0.12(+2.12%)
Feb 22, 2007 5.625 5.795 5.474 5.674 18,062,872 +0.05(+0.86%)
Feb 21, 2007 5.455 5.672 5.440 5.626 12,334,720 +0.17(+3.17%)
Feb 20, 2007 5.109 5.510 5.058 5.453 11,887,998 +0.42(+8.44%)
Feb 16, 2007 5.062 5.109 4.979 5.029 4,597,002 -0.03(-0.67%)
Feb 15, 2007 5.029 5.095 4.981 5.062 5,430,337 +0.04(+0.76%)
Feb 14, 2007 4.994 5.061 4.966 5.024 5,450,187 +0.05(+1.06%)
Feb 13, 2007 4.891 5.197 4.815 4.972 5,822,038 +0.09(+1.89%)
Feb 12, 2007 4.839 5.000 4.825 4.880 8,829,359 +0.07(+1.43%)
Feb 09, 2007 4.941 4.978 4.746 4.811 7,480,204 +0.07(+1.42%)
Feb 08, 2007 4.726 4.755 4.617 4.743 4,176,236 +0.05(+1.00%)
Feb 07, 2007 4.612 4.711 4.588 4.697 2,549,184 +0.08(+1.84%)
Feb 06, 2007 4.635 4.689 4.540 4.612 4,733,614 -0.02(-0.41%)
Feb 05, 2007 4.628 4.697 4.617 4.631 2,549,184 +0.01(+0.22%)
Feb 02, 2007 4.685 4.688 4.595 4.620 2,318,993 -0.04(-0.82%)
Feb 01, 2007 4.597 4.818 4.597 4.658 7,288,263 +0.19(+4.33%)
Jan 31, 2007 4.506 4.579 4.448 4.465 8,069,686 -0.04(-0.88%)
Jan 30, 2007 4.622 4.648 4.493 4.505 8,682,392 -0.10(-2.26%)
Jan 29, 2007 4.227 4.711 4.194 4.609 13,743,193 +0.41(+9.69%)
Jan 26, 2007 4.146 4.229 4.128 4.202 4,368,177 +0.06(+1.34%)
Jan 25, 2007 4.216 4.238 4.130 4.146 2,508,201 -0.07(-1.73%)
Jan 24, 2007 4.235 4.260 4.070 4.219 3,566,946 -0.02(-0.41%)
Jan 23, 2007 4.187 4.287 4.150 4.237 6,435,120 +0.04(+0.94%)
Jan 22, 2007 4.290 4.294 4.187 4.197 3,407,792 -0.09(-2.12%)
Jan 19, 2007 4.216 4.297 4.205 4.288 4,384,570 +0.07(+1.56%)
Jan 18, 2007 4.307 4.320 4.221 4.222 3,796,454 -0.08(-1.90%)
Jan 17, 2007 4.303 4.333 4.276 4.304 5,055,336 +0.00(+0.00%)
Jan 16, 2007 4.276 4.358 4.273 4.304 6,734,301 +0.05(+1.27%)
Jan 12, 2007 4.130 4.287 4.121 4.250 7,314,903 +0.19(+4.80%)
Jan 11, 2007 3.981 4.073 3.967 4.055 3,681,700 +0.08(+2.03%)
Jan 10, 2007 3.956 3.992 3.945 3.975 4,760,254 +0.02(+0.48%)
Jan 09, 2007 3.877 3.967 3.872 3.956 4,122,274 +0.09(+2.27%)
Jan 08, 2007 3.893 3.915 3.820 3.868 3,476,098 -0.02(-0.64%)
Jan 05, 2007 3.784 3.903 3.784 3.893 2,961,753 -0.02(-0.60%)
Jan 04, 2007 3.872 3.937 3.850 3.916 2,932,382 +0.04(+1.10%)
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.