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, 2010 48.48 48.63 47.47 47.47 5,467,852 -0.94(-1.94%)
Apr 29, 2010 47.48 48.55 47.34 48.41 5,708,959 +1.36(+2.89%)
Apr 28, 2010 47.26 47.38 46.51 47.05 4,939,745 +0.11(+0.23%)
Apr 27, 2010 48.23 48.23 46.83 46.94 7,076,846 -1.33(-2.76%)
Apr 26, 2010 47.82 48.43 47.78 48.27 5,713,251 +0.55(+1.15%)
Apr 23, 2010 47.72 47.78 46.70 47.72 7,685,159 +0.28(+0.59%)
Apr 22, 2010 46.32 47.46 45.87 47.44 7,161,428 +0.75(+1.61%)
Apr 21, 2010 46.69 46.73 46.14 46.69 33,169 +0.31(+0.67%)
Apr 20, 2010 46.06 46.43 45.72 46.38 4,647,213 +0.63(+1.38%)
Apr 19, 2010 45.45 45.86 45.18 45.75 4,869,931 -0.07(-0.15%)
Apr 16, 2010 46.44 46.51 45.32 45.82 7,864,555 -0.65(-1.40%)
Apr 15, 2010 46.30 46.53 46.10 46.47 3,341,699 +0.14(+0.30%)
Apr 14, 2010 45.80 46.37 45.77 46.33 4,576,648 +0.67(+1.47%)
Apr 13, 2010 45.97 46.07 45.52 45.66 3,728,945 -0.33(-0.72%)
Apr 12, 2010 45.86 46.17 45.79 45.99 3,235,701 +0.22(+0.48%)
Apr 09, 2010 45.67 45.98 45.37 45.77 3,769,323 +0.28(+0.62%)
Apr 08, 2010 45.21 45.61 45.01 45.49 4,207,268 +0.24(+0.53%)
Apr 07, 2010 45.50 45.76 45.08 45.25 4,993,609 -0.21(-0.46%)
Apr 06, 2010 45.45 45.75 45.35 45.46 3,965,327 -0.01(-0.02%)
Apr 05, 2010 45.28 45.64 45.08 45.47 4,204,219 +0.44(+0.98%)
Apr 01, 2010 45.51 45.03 45.03 45.03 6,706,200 -0.24(-0.53%)
Mar 31, 2010 45.63 45.78 45.10 45.27 8,919,752 +0.33(+0.73%)
Mar 30, 2010 45.01 45.28 44.55 44.94 4,877,028 +0.07(+0.16%)
Mar 29, 2010 44.91 45.13 44.75 44.87 4,319,722 +0.27(+0.61%)
Mar 26, 2010 44.43 44.99 44.35 44.60 4,455,506 +0.26(+0.59%)
Mar 25, 2010 44.75 45.28 44.30 44.34 6,025,845 -0.14(-0.31%)
Mar 24, 2010 44.23 45.05 44.05 44.48 7,845,785 +0.29(+0.66%)
Mar 23, 2010 43.67 44.33 43.59 44.19 5,539,048 +0.63(+1.45%)
Mar 22, 2010 43.54 43.99 43.41 43.56 4,772,469 -0.26(-0.59%)
Mar 19, 2010 43.99 44.29 43.60 43.82 9,693,010 +0.39(+0.90%)
Mar 18, 2010 42.92 43.53 42.79 43.43 4,961,913 +0.52(+1.21%)
Mar 17, 2010 43.22 43.37 42.64 42.91 5,121,617 -0.12(-0.28%)
Mar 16, 2010 43.14 43.18 42.65 43.03 6,399,589 +0.06(+0.14%)
Mar 15, 2010 42.68 42.97 42.60 42.97 4,904,180 +0.04(+0.09%)
Mar 12, 2010 42.80 43.13 42.46 42.93 5,554,502 +0.31(+0.73%)
Mar 11, 2010 42.23 42.62 41.96 42.62 3,529,689 +0.28(+0.66%)
Mar 10, 2010 42.17 42.50 42.10 42.34 4,797,255 +0.07(+0.17%)
Mar 09, 2010 41.48 42.50 41.41 42.27 5,541,148 +0.78(+1.88%)
Mar 08, 2010 41.90 41.99 41.45 41.49 3,514,768 -0.42(-1.00%)
Mar 05, 2010 41.34 41.92 41.23 41.91 5,500,800 +0.73(+1.77%)
Mar 04, 2010 40.92 41.22 40.75 41.18 3,699,264 +0.26(+0.64%)
Mar 03, 2010 40.70 41.18 40.70 40.92 5,546,002 +0.24(+0.59%)
Mar 02, 2010 40.71 40.99 40.53 40.68 4,049,337 +0.11(+0.27%)
Mar 01, 2010 40.25 40.84 40.25 40.57 4,546,243 +0.41(+1.02%)
Feb 26, 2010 40.18 40.43 39.91 40.16 4,462,201 -0.03(-0.07%)
Feb 25, 2010 40.00 40.23 39.49 40.19 5,644,328 -0.39(-0.96%)
Feb 24, 2010 40.11 40.85 40.05 40.58 4,822,675 +0.65(+1.63%)
Feb 23, 2010 40.15 40.47 39.79 39.93 5,202,113 -0.22(-0.55%)
Feb 22, 2010 40.42 40.50 40.00 40.15 4,068,438 -0.07(-0.17%)
Feb 19, 2010 39.78 40.47 39.54 40.22 5,813,006 +0.37(+0.93%)
Feb 18, 2010 39.07 39.95 38.98 39.85 5,311,456 +0.76(+1.94%)
Feb 17, 2010 38.91 39.22 38.74 39.09 4,718,039 +0.17(+0.44%)
Feb 16, 2010 38.13 38.97 38.08 38.92 5,971,920 +1.06(+2.80%)
Feb 12, 2010 37.80 37.86 37.86 37.86 5,702,500 -0.37(-0.97%)
Feb 11, 2010 37.61 38.35 37.29 38.23 4,424,336 +0.51(+1.35%)
Feb 10, 2010 37.72 38.00 37.40 37.72 3,997,936 -0.10(-0.26%)
Feb 09, 2010 37.37 38.24 37.25 37.82 6,870,842 +0.95(+2.58%)
Feb 08, 2010 37.54 37.54 36.80 36.87 6,238,088 -0.60(-1.60%)
Feb 05, 2010 37.73 37.91 36.68 37.47 8,519,627 -0.26(-0.69%)
Feb 04, 2010 39.16 39.16 37.68 37.73 9,669,019 -1.48(-3.77%)
Feb 03, 2010 39.36 39.54 38.93 39.21 4,363,001 -0.31(-0.78%)
Feb 02, 2010 39.43 39.60 39.06 39.52 7,046,554 +0.35(+0.89%)
Feb 01, 2010 38.92 39.42 38.86 39.17 5,140,144 +0.53(+1.37%)
Jan 29, 2010 38.50 39.17 37.58 38.64 15,229,002 -1.18(-2.96%)
Jan 28, 2010 40.53 40.59 39.26 39.82 5,903,597 -0.44(-1.09%)
Jan 27, 2010 40.15 40.38 39.44 40.26 5,900,469 +0.29(+0.73%)
Jan 26, 2010 40.05 40.46 39.71 39.97 2,775,685 -0.25(-0.62%)
Jan 25, 2010 40.29 40.67 40.08 40.22 3,079,339 +0.34(+0.85%)
Jan 22, 2010 40.57 41.08 39.85 39.88 6,924,024 -0.85(-2.09%)
Jan 21, 2010 42.36 42.51 40.68 40.73 7,419,620 -1.63(-3.85%)
Jan 20, 2010 42.57 42.67 41.90 42.36 4,616,815 -0.49(-1.14%)
Jan 19, 2010 42.72 43.21 42.48 42.85 5,220,311 +0.22(+0.52%)
Jan 15, 2010 42.54 42.63 42.63 42.63 5,729,300 +0.06(+0.14%)
Jan 14, 2010 42.24 42.73 42.12 42.57 3,430,560 +0.25(+0.59%)
Jan 13, 2010 42.16 42.50 41.84 42.32 4,097,839 +0.15(+0.36%)
Jan 12, 2010 42.39 42.51 41.86 42.17 4,509,437 -0.48(-1.13%)
Jan 11, 2010 42.31 43.13 42.30 42.65 5,116,401 +0.53(+1.26%)
Jan 08, 2010 40.92 42.20 40.79 42.12 6,824,821 +0.91(+2.21%)
Jan 07, 2010 40.44 41.36 40.08 41.21 9,787,770 +0.78(+1.93%)
Jan 06, 2010 40.44 40.54 40.23 40.43 5,919,795 +0.00(+0.00%)
Jan 05, 2010 40.16 40.46 40.09 40.43 6,479,178 +0.08(+0.20%)
Jan 04, 2010 39.61 40.38 39.48 40.35 7,389,171 +1.15(+2.93%)
Dec 31, 2009 39.71 39.20 39.20 39.20 2,787,300 -0.61(-1.53%)
Dec 30, 2009 39.64 39.83 39.51 39.81 2,449,508 -0.07(-0.18%)
Dec 29, 2009 39.88 40.03 39.81 39.88 2,535,259 +0.07(+0.18%)
Dec 28, 2009 39.94 39.98 39.68 39.81 2,251,610 -0.07(-0.18%)
Dec 24, 2009 40.04 40.04 39.81 39.88 947,318 -0.05(-0.13%)
Dec 23, 2009 39.86 39.98 39.39 39.93 3,297,251 +0.33(+0.83%)
Dec 22, 2009 39.72 39.89 39.51 39.60 3,933,036 +0.03(+0.08%)
Dec 21, 2009 39.47 39.86 39.35 39.57 4,759,816 +0.42(+1.07%)
Dec 18, 2009 39.59 39.81 39.00 39.15 9,973,503 -0.39(-0.99%)
Dec 17, 2009 39.84 40.17 39.52 39.54 7,541,753 -1.46(-3.56%)
Dec 16, 2009 41.01 41.50 40.36 41.00 9,280,541 -0.25(-0.61%)
Dec 15, 2009 40.88 41.38 40.50 41.25 6,118,622 -0.06(-0.15%)
Dec 14, 2009 41.37 41.45 41.15 41.31 5,292,277 +0.44(+1.08%)
Dec 11, 2009 40.59 41.06 40.51 40.87 4,556,451 +0.56(+1.39%)
Dec 10, 2009 40.62 40.92 40.27 40.31 4,565,632 +0.05(+0.12%)
Dec 09, 2009 40.34 40.52 39.85 40.26 5,465,924 +0.02(+0.05%)
Dec 08, 2009 40.72 40.72 40.00 40.24 4,303,541 -0.57(-1.40%)
Dec 07, 2009 40.22 40.96 40.16 40.81 6,132,333 +0.67(+1.67%)
Dec 04, 2009 40.10 40.63 39.66 40.14 5,767,558 +0.54(+1.36%)
Dec 03, 2009 39.80 40.10 39.54 39.60 5,354,840 -0.17(-0.43%)
Dec 02, 2009 39.39 39.93 39.36 39.77 6,422,622 +0.40(+1.02%)
Dec 01, 2009 38.75 39.51 38.75 39.37 4,420,260 +0.90(+2.34%)
Nov 30, 2009 38.36 38.63 38.08 38.47 4,249,590 -0.01(-0.03%)
Nov 27, 2009 38.15 38.86 37.78 38.48 2,484,290 -0.63(-1.61%)
Nov 25, 2009 38.77 39.12 38.50 39.11 3,074,512 +0.34(+0.88%)
Nov 24, 2009 38.71 38.84 38.16 38.77 3,532,812 +0.09(+0.23%)
Nov 23, 2009 38.37 38.69 38.30 38.68 3,989,789 +0.64(+1.68%)
Nov 20, 2009 38.01 38.34 37.72 38.04 5,773,459 -0.21(-0.55%)
Nov 19, 2009 38.85 38.88 37.95 38.25 6,719,436 -0.97(-2.47%)
Nov 18, 2009 39.48 39.57 39.06 39.22 4,161,745 -0.39(-0.98%)
Nov 17, 2009 39.59 39.85 39.40 39.61 4,248,210 -0.25(-0.63%)
Nov 16, 2009 39.30 40.24 39.30 39.86 6,472,745 +0.61(+1.55%)
Nov 13, 2009 38.64 39.30 38.43 39.25 4,942,319 +0.68(+1.76%)
Nov 12, 2009 38.65 39.11 38.42 38.57 3,855,838 -0.16(-0.41%)
Nov 11, 2009 38.88 39.08 38.47 38.73 3,805,720 +0.13(+0.34%)
Nov 10, 2009 38.38 38.81 38.16 38.60 3,788,451 +0.16(+0.42%)
Nov 09, 2009 37.96 38.52 37.74 38.44 3,695,850 +0.74(+1.96%)
Nov 06, 2009 37.50 37.87 37.30 37.70 3,727,857 +0.59(+1.59%)
Nov 05, 2009 36.57 37.60 36.57 37.11 5,458,811 +0.71(+1.95%)
Nov 04, 2009 36.26 37.00 36.20 36.40 5,562,176 +0.35(+0.97%)
Nov 03, 2009 36.04 36.13 35.60 36.05 4,578,385 -0.14(-0.39%)
Nov 02, 2009 36.00 36.44 35.60 36.19 4,809,814 +0.30(+0.84%)
Oct 30, 2009 37.01 37.19 35.76 35.89 6,841,153 -1.31(-3.52%)
Oct 29, 2009 36.68 37.30 36.54 37.20 5,629,936 +0.60(+1.64%)
Oct 28, 2009 37.47 37.60 36.50 36.60 5,910,508 -0.90(-2.40%)
Oct 27, 2009 37.88 38.03 37.42 37.50 6,871,604 -0.22(-0.58%)
Oct 26, 2009 38.18 38.92 37.55 37.72 5,336,129 -0.54(-1.41%)
Oct 23, 2009 38.27 38.41 38.10 38.26 6,835,396 -0.27(-0.70%)
Oct 22, 2009 36.88 39.00 36.86 38.53 10,013,946 +1.57(+4.25%)
Oct 21, 2009 37.79 37.88 36.84 36.96 6,541,642 -0.84(-2.22%)
Oct 20, 2009 37.73 37.91 37.62 37.80 6,442,263 -0.62(-1.61%)
Oct 19, 2009 37.91 38.74 37.74 38.42 5,694,836 +0.63(+1.67%)
Oct 16, 2009 37.39 38.00 37.20 37.79 5,539,138 +0.03(+0.08%)
Oct 15, 2009 37.35 37.80 37.21 37.76 6,337,925 +0.34(+0.91%)
Oct 14, 2009 37.10 37.43 36.98 37.42 7,127,492 +0.60(+1.63%)
Oct 13, 2009 37.24 37.24 36.77 36.82 4,768,469 -0.43(-1.15%)
Oct 12, 2009 37.39 37.50 37.15 37.25 4,232,115 +0.08(+0.22%)
Oct 09, 2009 36.83 37.24 36.63 37.17 3,588,418 +0.33(+0.90%)
Oct 08, 2009 36.68 37.05 36.41 36.84 4,468,202 +0.53(+1.46%)
Oct 07, 2009 36.64 36.82 36.22 36.31 4,499,903 -0.29(-0.79%)
Oct 06, 2009 36.52 37.22 36.43 36.60 6,280,552 +0.38(+1.05%)
Oct 05, 2009 35.76 36.53 35.58 36.22 8,472,814 +0.62(+1.74%)
Oct 02, 2009 35.95 36.25 35.42 35.60 7,495,604 -0.80(-2.20%)
Oct 01, 2009 37.11 37.22 36.36 36.40 5,684,682 -0.75(-2.02%)
Sep 30, 2009 37.29 37.39 36.19 37.15 11,141,962 -0.10(-0.27%)
Sep 29, 2009 37.45 37.75 37.19 37.25 7,582,584 -0.09(-0.24%)
Sep 28, 2009 37.89 37.95 37.20 37.34 8,550,557 -0.47(-1.24%)
Sep 25, 2009 38.48 38.52 37.54 37.81 6,811,614 -0.87(-2.25%)
Sep 24, 2009 39.25 39.55 38.45 38.68 5,174,307 -0.57(-1.45%)
Sep 23, 2009 39.74 39.94 39.17 39.25 3,875,854 -0.47(-1.18%)
Sep 22, 2009 39.45 39.88 39.32 39.72 4,158,173 +0.40(+1.02%)
Sep 21, 2009 39.86 39.93 39.14 39.32 5,682,961 -0.85(-2.12%)
Sep 18, 2009 40.03 40.45 39.92 40.17 6,394,280 +0.07(+0.17%)
Sep 17, 2009 40.02 40.55 39.65 40.10 7,854,706 +0.70(+1.77%)
Sep 16, 2009 40.07 40.20 39.37 39.40 6,582,101 -0.39(-0.97%)
Sep 15, 2009 40.14 40.20 39.66 39.79 5,333,215 -0.18(-0.45%)
Sep 14, 2009 38.83 40.00 38.50 39.97 7,646,399 +1.04(+2.67%)
Sep 11, 2009 39.51 39.51 38.54 38.93 7,396,889 -0.49(-1.24%)
Sep 10, 2009 38.70 39.42 38.13 39.42 5,553,986 +0.96(+2.50%)
Sep 09, 2009 37.94 38.63 37.69 38.46 6,544,708 +0.64(+1.69%)
Sep 08, 2009 37.50 37.97 37.31 37.82 6,141,043 +0.67(+1.80%)
Sep 04, 2009 36.30 37.24 36.17 37.15 6,022,512 +0.89(+2.45%)
Sep 03, 2009 35.99 36.33 35.56 36.26 7,216,436 +0.49(+1.37%)
Sep 02, 2009 35.92 36.10 35.59 35.77 5,008,000 -0.15(-0.42%)
Sep 01, 2009 36.66 37.30 35.80 35.92 6,666,372 -0.84(-2.29%)
Aug 31, 2009 37.03 37.03 36.41 36.76 4,493,347 -0.47(-1.26%)
Aug 28, 2009 37.72 37.84 36.90 37.23 3,789,323 -0.16(-0.43%)
Aug 27, 2009 37.22 37.77 37.07 37.39 7,020,518 +0.27(+0.73%)
Aug 26, 2009 37.38 37.52 36.88 37.12 4,537,827 -0.40(-1.07%)
Aug 25, 2009 37.56 37.98 37.13 37.52 5,045,884 +0.25(+0.67%)
Aug 24, 2009 36.39 37.41 36.32 37.27 7,899,604 +0.95(+2.62%)
Aug 21, 2009 35.92 36.48 35.50 36.32 5,790,402 +0.98(+2.77%)
Aug 20, 2009 35.18 35.47 34.93 35.34 3,544,869 +0.31(+0.88%)
Aug 19, 2009 34.73 35.17 34.50 35.03 3,854,633 +0.01(+0.03%)
Aug 18, 2009 34.75 35.08 34.55 35.02 4,161,307 +0.15(+0.42%)
Aug 17, 2009 35.26 35.54 34.67 34.87 5,141,740 -1.00(-2.77%)
Aug 14, 2009 36.26 36.44 35.57 35.87 4,604,966 -0.32(-0.88%)
Aug 13, 2009 36.71 36.72 35.86 36.19 4,030,956 -0.30(-0.82%)
Aug 12, 2009 35.31 36.87 35.31 36.49 5,434,796 +1.07(+3.02%)
Aug 11, 2009 35.79 35.92 35.12 35.42 3,620,358 -0.54(-1.50%)
Aug 10, 2009 36.29 36.34 35.65 35.96 3,353,474 -0.42(-1.15%)
Aug 07, 2009 35.87 36.73 35.70 36.38 5,988,940 +1.02(+2.88%)
Aug 06, 2009 35.50 35.59 35.16 35.36 5,393,999 +0.07(+0.20%)
Aug 05, 2009 35.60 35.71 35.02 35.29 5,518,460 -0.22(-0.63%)
Aug 04, 2009 35.07 35.67 35.00 35.51 4,559,383 +0.23(+0.67%)
Aug 03, 2009 35.01 35.34 34.59 35.28 6,060,478 +0.58(+1.66%)
Jul 31, 2009 34.48 34.87 34.26 34.70 4,912,390 +0.19(+0.55%)
Jul 30, 2009 34.39 34.86 34.26 34.51 4,611,636 +0.47(+1.38%)
Jul 29, 2009 33.87 34.19 33.65 34.04 4,948,579 -0.11(-0.32%)
Jul 28, 2009 33.90 34.36 33.61 34.15 4,794,181 -0.04(-0.10%)
Jul 27, 2009 34.14 34.33 33.59 34.19 8,145,600 +0.20(+0.57%)
Jul 24, 2009 33.95 34.07 33.16 33.99 591 -0.23(-0.67%)
Jul 23, 2009 33.44 34.35 33.07 34.22 5,848,840 +0.84(+2.52%)
Jul 22, 2009 33.32 33.73 33.24 33.38 3,374,664 -0.03(-0.09%)
Jul 21, 2009 33.78 33.95 32.83 33.41 7,074,706 +0.04(+0.12%)
Jul 20, 2009 32.53 33.43 32.53 33.37 4,527,966 +0.94(+2.90%)
Jul 17, 2009 32.71 32.94 32.15 32.43 5,583,774 -0.40(-1.22%)
Jul 16, 2009 32.36 33.00 32.28 32.83 3,358,571 +0.42(+1.30%)
Jul 15, 2009 31.53 32.50 31.41 32.41 6,482,707 +1.23(+3.94%)
Jul 14, 2009 30.87 31.23 30.71 31.18 5,590,203 +0.37(+1.20%)
Jul 13, 2009 30.16 30.83 30.15 30.81 5,966,126 +0.78(+2.60%)
Jul 10, 2009 29.53 30.08 29.30 30.03 6,111,547 +0.36(+1.21%)
Jul 09, 2009 29.68 29.83 29.32 29.67 6,871,062 +0.19(+0.64%)
Jul 08, 2009 29.38 29.79 29.17 29.48 9,381,202 +0.17(+0.58%)
Jul 07, 2009 30.33 30.39 29.21 29.31 7,057,246 -1.01(-3.33%)
Jul 06, 2009 30.50 30.60 29.91 30.32 4,510,160 -0.48(-1.56%)
Jul 02, 2009 31.40 31.61 30.57 30.80 4,698,261 -1.06(-3.33%)
Jul 01, 2009 31.59 32.14 31.38 31.86 5,159,437 +0.46(+1.46%)
Jun 30, 2009 32.30 32.30 31.21 31.40 4,628,476 -0.78(-2.42%)
Jun 29, 2009 31.91 32.32 31.56 32.18 4,770,280 +0.41(+1.29%)
Jun 26, 2009 31.86 32.34 31.67 31.77 4,671,430 -0.08(-0.25%)
Jun 25, 2009 31.46 32.20 31.25 31.85 6,996,358 +0.81(+2.61%)
Jun 24, 2009 31.69 32.11 30.81 31.04 8,233,814 -0.39(-1.24%)
Jun 23, 2009 31.63 31.65 30.94 31.43 7,187,323 -0.15(-0.47%)
Jun 22, 2009 32.57 32.57 31.53 31.58 5,404,712 -1.23(-3.75%)
Jun 19, 2009 33.14 33.37 32.76 32.81 6,805,730 -0.17(-0.52%)
Jun 18, 2009 32.86 33.19 32.25 32.98 5,938,300 +0.20(+0.61%)
Jun 17, 2009 33.07 33.24 32.41 32.78 6,514,807 -0.38(-1.15%)
Jun 16, 2009 33.92 34.16 32.89 33.16 8,158,517 -0.76(-2.24%)
Jun 15, 2009 35.09 35.11 33.60 33.92 7,342,286 -1.49(-4.21%)
Jun 12, 2009 35.60 35.67 35.05 35.41 4,422,483 -0.38(-1.06%)
Jun 11, 2009 35.75 36.33 35.73 35.79 5,479,527 +0.19(+0.53%)
Jun 10, 2009 35.96 36.18 35.08 35.60 4,616,404 -0.12(-0.34%)
Jun 09, 2009 35.77 35.97 35.26 35.72 4,886,800 +0.05(+0.14%)
Jun 08, 2009 35.28 36.00 35.09 35.67 4,709,743 -0.05(-0.14%)
Jun 05, 2009 36.45 36.66 35.58 35.72 6,301,731 +0.24(+0.68%)
Jun 04, 2009 34.67 35.56 34.52 35.48 4,331,281 +0.81(+2.34%)
Jun 03, 2009 34.94 34.94 34.10 34.67 4,938,393 -0.52(-1.48%)
Jun 02, 2009 35.31 35.58 34.60 35.19 6,452,815 -0.16(-0.45%)
Jun 01, 2009 33.65 35.57 33.56 35.35 7,663,337 +2.19(+6.60%)
May 29, 2009 32.48 33.22 32.29 33.16 5,364,906 +0.96(+2.98%)
May 28, 2009 32.06 32.42 31.31 32.20 4,110,045 +0.14(+0.44%)
May 27, 2009 32.55 33.01 31.98 32.06 4,775,432 -0.57(-1.75%)
May 26, 2009 31.82 33.05 31.75 32.63 5,335,883 +0.53(+1.65%)
May 22, 2009 31.83 32.61 31.74 32.10 4,265,527 +0.28(+0.88%)
May 21, 2009 32.58 32.58 31.43 31.82 5,859,039 -1.23(-3.72%)
May 20, 2009 33.39 33.76 32.96 33.05 5,313,016 -0.04(-0.12%)
May 19, 2009 33.07 33.42 32.56 33.09 5,793,542 +0.09(+0.27%)
May 18, 2009 32.21 33.03 32.09 33.00 6,339,355 +1.05(+3.29%)
May 15, 2009 31.98 32.50 31.69 31.95 5,453,115 +0.03(+0.09%)
May 14, 2009 31.37 32.23 31.32 31.92 4,606,055 +0.55(+1.75%)
May 13, 2009 32.61 32.69 30.97 31.37 8,441,768 -1.74(-5.26%)
May 12, 2009 33.75 33.89 32.60 33.11 6,583,732 -0.53(-1.58%)
May 11, 2009 34.29 34.48 33.37 33.64 6,793,539 -1.08(-3.11%)
May 08, 2009 33.60 34.91 33.28 34.72 8,884,328 +1.61(+4.86%)
May 07, 2009 33.69 33.93 32.76 33.11 10,390,520 -0.37(-1.11%)
May 06, 2009 32.80 33.57 32.25 33.48 11,920,980 +1.80(+5.68%)
May 05, 2009 31.58 32.10 31.49 31.68 6,761,331 +0.16(+0.51%)
May 04, 2009 32.07 32.27 31.23 31.52 11,187,135 -0.11(-0.35%)
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.