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

The Mosaic Company (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 (%)
Nov 30, 2007 70.86 70.86 66.60 69.15 5,018,421 +0.70(+1.02%)
Nov 29, 2007 69.09 69.80 67.63 68.45 2,044,555 -0.08(-0.12%)
Nov 28, 2007 65.00 68.71 64.75 68.53 3,944,509 +5.23(+8.26%)
Nov 27, 2007 62.25 64.80 61.39 63.30 2,705,239 +1.32(+2.13%)
Nov 26, 2007 62.03 64.73 61.23 61.98 3,336,735 +0.98(+1.61%)
Nov 23, 2007 60.12 62.12 59.28 61.00 969,012 +2.07(+3.51%)
Nov 21, 2007 60.00 60.17 58.40 58.93 2,292,514 -2.17(-3.55%)
Nov 20, 2007 60.84 62.05 59.00 61.10 3,942,598 +1.76(+2.97%)
Nov 19, 2007 63.60 63.60 57.25 59.34 3,991,765 -4.30(-6.76%)
Nov 16, 2007 61.95 63.64 60.25 63.64 3,601,987 +1.66(+2.68%)
Nov 15, 2007 66.69 66.69 60.07 61.98 4,236,228 -4.29(-6.47%)
Nov 14, 2007 69.08 69.08 65.84 66.27 2,831,282 -0.15(-0.23%)
Nov 13, 2007 61.98 67.99 59.71 66.42 6,056,893 +5.09(+8.30%)
Nov 12, 2007 71.00 71.00 60.60 61.33 8,979,416 -9.71(-13.67%)
Nov 09, 2007 69.50 72.72 69.49 71.04 3,520,700 -0.05(-0.07%)
Nov 08, 2007 70.70 72.50 66.34 71.09 4,791,947 +0.20(+0.28%)
Nov 07, 2007 70.08 72.80 68.78 70.89 3,785,366 +0.89(+1.27%)
Nov 06, 2007 68.00 70.10 66.11 70.00 2,627,420 +2.43(+3.60%)
Nov 05, 2007 67.50 68.93 66.85 67.57 1,791,702 -1.90(-2.73%)
Nov 02, 2007 69.80 70.70 67.50 69.47 2,781,000 +0.52(+0.75%)
Nov 01, 2007 67.48 70.15 67.45 68.95 2,301,200 -0.85(-1.22%)
Oct 31, 2007 68.00 69.95 66.95 69.80 3,609,200 +1.80(+2.65%)
Oct 30, 2007 70.13 70.50 67.11 68.00 3,667,000 -1.66(-2.38%)
Oct 29, 2007 70.75 71.79 67.77 69.66 4,565,801 +0.83(+1.21%)
Oct 26, 2007 65.76 69.82 65.76 68.83 5,184,602 +3.33(+5.08%)
Oct 25, 2007 63.05 66.35 59.50 65.50 8,667,500 +2.44(+3.87%)
Oct 24, 2007 61.03 63.38 59.57 63.06 3,987,900 +0.93(+1.50%)
Oct 23, 2007 61.40 62.15 60.29 62.13 2,557,900 +2.04(+3.39%)
Oct 22, 2007 61.10 62.32 58.09 60.09 4,252,700 -2.41(-3.86%)
Oct 19, 2007 63.02 64.44 61.97 62.50 3,737,490 -0.82(-1.30%)
Oct 18, 2007 61.84 63.50 61.49 63.32 2,545,900 +1.38(+2.23%)
Oct 17, 2007 63.66 64.41 60.39 61.94 3,693,200 -0.92(-1.46%)
Oct 16, 2007 60.08 63.65 59.28 62.86 3,888,050 +2.36(+3.90%)
Oct 15, 2007 62.44 63.11 59.71 60.50 3,610,100 -1.18(-1.91%)
Oct 12, 2007 59.66 62.43 59.61 61.68 3,497,449 +2.45(+4.14%)
Oct 11, 2007 59.69 62.39 58.32 59.23 6,741,500 +0.92(+1.58%)
Oct 10, 2007 54.86 58.80 54.86 58.31 5,623,700 +2.70(+4.86%)
Oct 09, 2007 53.12 55.95 53.12 55.61 7,673,300 +4.23(+8.23%)
Oct 08, 2007 53.03 53.03 51.25 51.38 2,606,100 -1.02(-1.95%)
Oct 05, 2007 52.25 52.87 51.51 52.40 3,136,280 +1.52(+2.99%)
Oct 04, 2007 49.66 51.05 49.03 50.88 2,807,500 +1.96(+4.01%)
Oct 03, 2007 52.45 52.45 48.72 48.92 3,828,600 -3.53(-6.73%)
Oct 02, 2007 54.30 54.30 51.05 52.45 2,608,500 -1.65(-3.05%)
Oct 01, 2007 53.82 54.99 53.30 54.10 2,434,000 +0.58(+1.08%)
Sep 28, 2007 53.53 54.83 52.66 53.52 2,361,950 +0.29(+0.54%)
Sep 27, 2007 52.14 53.75 51.74 53.23 1,997,600 +1.58(+3.06%)
Sep 26, 2007 50.61 51.85 50.21 51.65 1,705,900 +1.58(+3.16%)
Sep 25, 2007 51.46 51.46 49.01 50.07 1,763,900 +0.61(+1.23%)
Sep 24, 2007 50.66 51.19 48.90 49.46 2,605,884 -0.79(-1.57%)
Sep 21, 2007 49.50 50.98 48.56 50.25 3,770,500 +2.83(+5.97%)
Sep 20, 2007 47.25 47.96 46.94 47.42 1,844,700 +0.48(+1.02%)
Sep 19, 2007 47.25 48.15 46.56 46.94 2,002,200 +0.58(+1.25%)
Sep 18, 2007 45.69 46.56 44.75 46.36 2,405,000 +1.47(+3.27%)
Sep 17, 2007 45.40 45.82 44.56 44.89 1,965,818 +0.12(+0.27%)
Sep 14, 2007 44.61 45.96 44.38 44.77 1,649,100 -0.73(-1.60%)
Sep 13, 2007 46.28 49.09 45.30 45.50 2,017,900 +0.09(+0.20%)
Sep 12, 2007 44.10 45.48 43.60 45.41 2,530,300 +1.35(+3.06%)
Sep 11, 2007 43.44 44.50 42.30 44.06 1,890,500 +1.22(+2.85%)
Sep 10, 2007 43.33 44.05 41.92 42.84 1,565,100 -0.08(-0.19%)
Sep 07, 2007 42.81 43.85 42.20 42.92 1,573,400 -1.39(-3.14%)
Sep 06, 2007 43.36 44.75 43.34 44.31 2,074,200 +1.04(+2.40%)
Sep 05, 2007 42.69 43.42 41.75 43.27 1,861,300 +0.34(+0.79%)
Sep 04, 2007 42.80 44.23 42.03 42.93 2,280,600 +0.91(+2.17%)
Aug 31, 2007 40.71 42.35 40.60 42.02 2,014,800 +2.10(+5.26%)
Aug 30, 2007 39.36 40.46 38.42 39.92 1,240,600 -0.08(-0.20%)
Aug 29, 2007 38.80 40.25 38.80 40.00 1,617,800 +1.21(+3.12%)
Aug 28, 2007 40.36 40.51 38.54 38.79 1,545,700 -1.83(-4.51%)
Aug 27, 2007 40.98 41.54 39.93 40.62 1,513,000 -0.41(-1.00%)
Aug 24, 2007 39.25 41.19 38.57 41.03 2,204,900 +1.42(+3.58%)
Aug 23, 2007 39.91 40.92 39.33 39.61 1,768,000 -0.70(-1.74%)
Aug 22, 2007 39.60 40.73 39.50 40.31 2,746,200 +1.31(+3.36%)
Aug 21, 2007 38.55 39.88 38.03 39.00 1,545,800 +0.27(+0.70%)
Aug 20, 2007 35.96 38.84 35.89 38.73 2,599,300 +2.76(+7.67%)
Aug 17, 2007 37.11 38.70 34.66 35.97 3,173,800 +0.75(+2.13%)
Aug 16, 2007 37.25 37.53 32.50 35.22 6,172,444 -2.92(-7.66%)
Aug 15, 2007 40.00 40.37 37.80 38.14 2,224,350 -1.99(-4.96%)
Aug 14, 2007 40.68 41.93 39.81 40.13 2,446,900 +0.09(+0.22%)
Aug 13, 2007 40.15 40.82 39.03 40.04 1,934,100 +0.60(+1.52%)
Aug 10, 2007 37.00 40.02 34.00 39.44 3,074,733 +1.93(+5.15%)
Aug 09, 2007 39.80 40.39 35.80 37.51 2,796,900 -2.88(-7.13%)
Aug 08, 2007 41.40 42.69 37.27 40.39 4,298,079 -0.21(-0.52%)
Aug 07, 2007 38.50 41.00 38.16 40.60 2,855,500 +1.85(+4.77%)
Aug 06, 2007 39.57 39.69 37.76 38.75 2,797,207 -0.70(-1.77%)
Aug 03, 2007 39.92 40.18 39.39 39.45 2,759,664 -0.58(-1.45%)
Aug 02, 2007 38.42 40.07 38.35 40.03 3,295,392 +2.02(+5.31%)
Aug 01, 2007 38.00 38.17 36.51 38.01 3,931,491 +0.45(+1.20%)
Jul 31, 2007 37.72 41.56 37.05 37.56 5,804,545 +1.60(+4.45%)
Jul 30, 2007 35.00 36.35 34.76 35.96 4,389,180 +1.35(+3.90%)
Jul 27, 2007 35.80 36.44 34.15 34.61 2,852,020 -1.03(-2.89%)
Jul 26, 2007 36.00 36.65 34.18 35.64 4,560,766 -1.53(-4.12%)
Jul 25, 2007 38.70 38.99 35.17 37.17 3,576,188 -1.32(-3.43%)
Jul 24, 2007 39.99 40.17 38.00 38.49 2,679,090 -1.51(-3.77%)
Jul 23, 2007 39.08 40.22 38.80 40.00 1,652,600 +1.21(+3.12%)
Jul 20, 2007 39.97 39.97 38.02 38.79 1,293,300 -1.04(-2.61%)
Jul 19, 2007 39.45 40.25 39.45 39.83 1,135,300 +0.38(+0.96%)
Jul 18, 2007 40.06 40.09 39.23 39.45 1,817,000 -0.61(-1.52%)
Jul 17, 2007 40.15 40.92 39.89 40.06 1,522,104 -0.18(-0.45%)
Jul 16, 2007 40.85 41.86 40.19 40.24 2,902,800 -0.55(-1.35%)
Jul 13, 2007 39.90 40.90 39.52 40.79 2,659,500 +1.05(+2.64%)
Jul 12, 2007 38.75 39.91 38.63 39.74 1,611,400 +1.35(+3.52%)
Jul 11, 2007 38.36 38.79 37.72 38.39 1,520,700 +0.11(+0.29%)
Jul 10, 2007 39.15 39.47 38.20 38.28 1,533,900 -1.02(-2.60%)
Jul 09, 2007 39.36 39.65 38.97 39.30 1,289,800 +0.20(+0.51%)
Jul 06, 2007 39.00 39.36 38.25 39.10 1,382,600 +0.05(+0.13%)
Jul 05, 2007 39.01 39.38 38.48 39.05 1,551,100 -0.07(-0.18%)
Jul 03, 2007 40.00 40.21 39.10 39.12 1,147,200 -0.66(-1.66%)
Jul 02, 2007 39.02 39.83 38.69 39.78 3,398,900 +0.76(+1.95%)
Jun 29, 2007 39.36 39.76 38.44 39.02 2,311,900 +0.09(+0.23%)
Jun 28, 2007 38.01 39.04 38.00 38.93 1,987,909 +0.92(+2.42%)
Jun 27, 2007 36.75 38.05 35.80 38.01 4,338,374 -0.80(-2.06%)
Jun 26, 2007 39.65 40.25 38.79 38.81 2,609,518 -0.59(-1.50%)
Jun 25, 2007 40.10 40.50 39.18 39.40 2,000,447 -0.34(-0.86%)
Jun 22, 2007 38.84 40.40 38.75 39.74 3,003,800 +0.70(+1.79%)
Jun 21, 2007 38.97 39.24 37.70 39.04 3,612,700 +0.50(+1.30%)
Jun 20, 2007 40.00 40.04 38.54 38.54 2,654,500 -1.44(-3.60%)
Jun 19, 2007 39.74 40.19 39.24 39.98 3,221,400 +0.21(+0.53%)
Jun 18, 2007 39.82 41.00 39.42 39.77 3,086,600 +0.91(+2.34%)
Jun 15, 2007 38.66 39.39 38.35 38.86 3,173,900 +0.90(+2.37%)
Jun 14, 2007 37.84 38.68 37.80 37.96 3,445,200 +0.13(+0.34%)
Jun 13, 2007 35.57 39.75 35.57 37.83 3,985,700 +2.26(+6.35%)
Jun 12, 2007 35.89 36.41 35.01 35.57 2,046,500 -0.03(-0.08%)
Jun 11, 2007 35.30 36.30 35.30 35.60 1,235,500 +0.26(+0.74%)
Jun 08, 2007 34.62 35.68 34.33 35.34 2,332,868 +0.72(+2.08%)
Jun 07, 2007 35.85 36.39 34.23 34.62 2,676,600 -1.23(-3.43%)
Jun 06, 2007 36.72 36.74 35.73 35.85 2,780,400 -0.87(-2.37%)
Jun 05, 2007 36.50 37.00 36.35 36.72 2,049,900 +0.12(+0.33%)
Jun 04, 2007 35.40 36.71 35.58 36.60 1,856,100 +1.02(+2.87%)
Jun 01, 2007 35.22 35.77 35.17 35.58 2,139,279 +0.45(+1.28%)
May 31, 2007 34.57 36.47 34.53 35.13 7,069,620 +0.61(+1.77%)
May 30, 2007 32.41 34.73 32.23 34.52 4,836,172 +2.01(+6.18%)
May 29, 2007 33.03 32.90 32.24 32.51 1,861,100 -0.46(-1.40%)
May 25, 2007 31.81 32.97 31.75 32.97 1,393,400 +1.31(+4.14%)
May 24, 2007 32.95 33.29 31.65 31.66 1,763,800 -1.26(-3.83%)
May 23, 2007 32.46 33.40 32.46 32.92 1,881,700 +0.65(+2.01%)
May 22, 2007 32.20 32.99 32.00 32.27 2,209,100 +0.33(+1.03%)
May 21, 2007 31.61 32.00 31.36 31.94 1,269,828 +0.33(+1.04%)
May 18, 2007 31.39 31.79 30.86 31.61 1,627,450 +0.50(+1.61%)
May 17, 2007 30.63 31.35 30.54 31.11 2,340,766 +0.48(+1.57%)
May 16, 2007 30.77 30.91 29.82 30.63 1,270,000 +0.25(+0.82%)
May 15, 2007 29.91 30.99 29.60 30.38 1,924,900 +0.27(+0.90%)
May 14, 2007 29.68 30.98 29.27 30.11 2,894,300 +0.64(+2.17%)
May 11, 2007 29.19 29.75 29.19 29.47 1,076,300 +0.30(+1.03%)
May 10, 2007 30.05 30.50 29.08 29.17 1,395,400 -0.58(-1.95%)
May 09, 2007 29.88 30.15 29.70 29.75 1,273,100 +0.01(+0.03%)
May 08, 2007 30.07 29.95 29.19 29.74 1,323,700 -0.32(-1.06%)
May 07, 2007 29.49 30.18 29.27 30.06 1,387,500 +0.79(+2.70%)
May 04, 2007 30.83 30.70 28.85 29.27 2,682,770 -1.55(-5.03%)
May 03, 2007 29.58 30.85 29.65 30.82 2,077,056 +1.24(+4.19%)
May 02, 2007 29.18 30.04 29.18 29.58 2,655,860 +0.40(+1.37%)
May 01, 2007 29.46 29.50 28.86 29.18 2,465,151 -0.32(-1.08%)
Apr 30, 2007 30.62 30.62 29.48 29.50 2,739,454 -1.25(-4.07%)
Apr 27, 2007 31.47 31.50 30.65 30.75 2,565,600 -1.02(-3.21%)
Apr 26, 2007 30.89 32.03 30.50 31.77 3,607,440 +1.21(+3.96%)
Apr 25, 2007 30.01 30.66 29.83 30.56 1,999,400 +0.55(+1.83%)
Apr 24, 2007 29.89 30.12 29.69 30.01 1,973,467 +0.24(+0.81%)
Apr 23, 2007 29.28 29.90 29.24 29.77 2,240,270 +0.53(+1.81%)
Apr 20, 2007 29.65 29.99 28.97 29.24 3,202,573 -0.40(-1.35%)
Apr 19, 2007 29.56 29.85 29.17 29.64 4,200,100 -1.09(-3.55%)
Apr 18, 2007 30.65 30.94 30.23 30.73 1,717,335 -0.17(-0.55%)
Apr 17, 2007 31.23 31.46 30.72 30.90 2,346,726 -0.22(-0.71%)
Apr 16, 2007 31.30 31.30 30.50 31.12 3,713,728 +0.87(+2.88%)
Apr 13, 2007 29.99 30.71 29.90 30.25 4,467,870 +0.46(+1.54%)
Apr 12, 2007 28.70 29.90 28.66 29.79 3,509,250 +1.34(+4.71%)
Apr 11, 2007 28.39 28.59 27.81 28.45 4,421,700 +0.94(+3.42%)
Apr 10, 2007 27.43 28.50 27.25 27.51 6,685,465 -1.59(-5.46%)
Apr 09, 2007 29.01 29.45 28.87 29.10 1,733,475 +0.28(+0.97%)
Apr 05, 2007 28.24 29.40 28.03 28.82 2,645,900 +0.87(+3.11%)
Apr 04, 2007 27.53 28.18 27.11 27.95 1,880,300 +0.56(+2.04%)
Apr 03, 2007 26.98 27.70 26.90 27.39 1,458,100 +0.54(+2.01%)
Apr 02, 2007 26.66 26.91 26.44 26.85 1,973,200 +0.19(+0.71%)
Mar 30, 2007 26.50 27.00 25.95 26.66 2,479,400 +0.29(+1.10%)
Mar 29, 2007 26.47 27.06 26.08 26.37 1,887,364 -0.10(-0.38%)
Mar 28, 2007 26.75 26.85 26.03 26.47 1,621,600 -0.41(-1.53%)
Mar 27, 2007 27.50 27.60 26.60 26.88 1,284,400 -0.62(-2.25%)
Mar 26, 2007 27.60 27.73 26.70 27.50 1,963,300 -0.15(-0.54%)
Mar 23, 2007 27.20 27.82 26.99 27.65 1,046,900 +0.16(+0.58%)
Mar 22, 2007 28.00 28.11 27.28 27.49 1,223,730 -0.51(-1.82%)
Mar 21, 2007 26.91 28.14 26.91 28.00 2,004,400 +1.09(+4.05%)
Mar 20, 2007 26.96 27.10 26.78 26.91 2,046,400 -0.10(-0.37%)
Mar 19, 2007 26.95 27.20 26.70 27.01 1,933,300 +0.48(+1.81%)
Mar 16, 2007 26.74 27.02 26.28 26.53 1,684,383 -0.20(-0.75%)
Mar 15, 2007 27.01 27.46 26.50 26.73 1,857,600 -0.24(-0.89%)
Mar 14, 2007 26.78 27.33 25.91 26.97 3,792,900 +0.28(+1.05%)
Mar 13, 2007 27.17 28.84 26.58 26.69 4,704,800 -0.48(-1.77%)
Mar 12, 2007 26.83 27.32 26.65 27.17 1,716,500 +0.48(+1.80%)
Mar 09, 2007 27.10 27.35 26.53 26.69 1,837,800 +0.01(+0.04%)
Mar 08, 2007 26.50 26.95 26.12 26.68 1,886,500 +0.73(+2.81%)
Mar 07, 2007 25.60 26.22 25.52 25.95 1,829,800 +0.47(+1.84%)
Mar 06, 2007 24.85 25.72 24.45 25.48 2,064,200 +1.20(+4.94%)
Mar 05, 2007 24.35 24.77 24.02 24.28 2,324,100 -0.38(-1.54%)
Mar 02, 2007 25.18 25.30 24.57 24.66 1,818,500 -0.52(-2.07%)
Mar 01, 2007 25.25 25.45 24.29 25.18 1,455,995 -0.26(-1.02%)
Feb 28, 2007 25.15 25.49 24.35 25.44 2,910,400 +0.34(+1.35%)
Feb 27, 2007 25.66 25.66 24.27 25.10 3,082,000 -1.30(-4.92%)
Feb 26, 2007 26.88 27.06 26.20 26.40 1,645,283 -0.07(-0.26%)
Feb 23, 2007 26.38 26.80 26.18 26.47 2,304,000 +0.23(+0.88%)
Feb 22, 2007 26.87 27.23 25.52 26.24 3,240,900 -0.66(-2.45%)
Feb 21, 2007 25.85 26.91 25.74 26.90 2,305,000 +0.88(+3.38%)
Feb 20, 2007 25.73 26.18 25.38 26.02 2,818,800 +0.79(+3.13%)
Feb 16, 2007 24.30 26.07 23.79 25.23 3,081,600 +0.97(+4.00%)
Feb 15, 2007 23.45 24.38 23.45 24.26 2,500,200 +0.52(+2.19%)
Feb 14, 2007 23.97 24.20 23.69 23.74 2,911,809 +0.10(+0.42%)
Feb 13, 2007 22.56 23.99 22.50 23.64 4,346,911 +1.28(+5.72%)
Feb 12, 2007 21.43 22.44 21.43 22.36 5,841,964 +1.13(+5.32%)
Feb 09, 2007 20.55 21.34 20.55 21.23 3,279,100 +0.67(+3.26%)
Feb 08, 2007 20.47 20.85 20.38 20.56 1,947,800 -0.13(-0.63%)
Feb 07, 2007 20.78 21.00 20.46 20.69 1,756,200 -0.02(-0.10%)
Feb 06, 2007 20.14 20.74 19.90 20.71 2,045,700 +0.57(+2.83%)
Feb 05, 2007 20.94 20.94 20.09 20.14 1,989,300 -0.71(-3.41%)
Feb 02, 2007 20.73 20.96 20.65 20.85 3,173,800 +0.15(+0.72%)
Feb 01, 2007 20.01 20.71 19.96 20.70 5,666,300 +0.78(+3.92%)
Jan 31, 2007 20.40 20.40 19.84 19.92 2,122,100 -0.48(-2.35%)
Jan 30, 2007 20.80 20.83 19.98 20.40 4,518,300 -0.41(-1.97%)
Jan 29, 2007 21.39 21.98 20.15 20.81 4,579,100 +0.86(+4.31%)
Jan 26, 2007 20.43 20.56 19.70 19.95 3,048,500 -0.50(-2.44%)
Jan 25, 2007 21.27 21.31 20.10 20.45 4,148,200 -0.89(-4.17%)
Jan 24, 2007 21.45 21.87 20.70 21.34 2,869,000 -0.26(-1.20%)
Jan 23, 2007 21.30 21.78 21.26 21.60 3,116,300 +0.43(+2.03%)
Jan 22, 2007 21.00 21.37 20.80 21.17 2,814,600 -0.53(-2.44%)
Jan 19, 2007 21.94 22.20 21.69 21.70 1,624,500 -0.24(-1.09%)
Jan 18, 2007 21.55 22.34 21.48 21.94 1,717,600 +0.40(+1.86%)
Jan 17, 2007 21.98 22.05 21.48 21.54 1,343,700 -0.57(-2.58%)
Jan 16, 2007 22.10 22.57 22.02 22.11 2,963,600 +0.01(+0.05%)
Jan 12, 2007 20.80 22.30 20.74 22.10 3,068,300 +1.32(+6.35%)
Jan 11, 2007 19.76 20.80 19.49 20.78 2,887,700 +1.02(+5.16%)
Jan 10, 2007 20.03 20.07 19.50 19.76 2,332,900 -0.28(-1.40%)
Jan 09, 2007 20.25 20.27 19.95 20.04 1,377,700 -0.20(-0.99%)
Jan 08, 2007 20.31 20.39 19.70 20.24 1,517,700 -0.14(-0.69%)
Jan 05, 2007 20.75 20.89 20.32 20.38 920,100 -0.53(-2.53%)
Jan 04, 2007 21.64 21.64 20.72 20.91 1,336,700 -0.74(-3.42%)
Jan 03, 2007 21.61 21.95 21.41 21.65 1,890,600 +0.29(+1.36%)
Dec 29, 2006 21.85 21.85 21.25 21.36 749,100 -0.57(-2.60%)
Dec 28, 2006 21.63 22.05 21.60 21.93 1,020,900 +0.22(+1.01%)
Dec 27, 2006 21.65 21.80 21.53 21.71 1,078,700 +0.06(+0.28%)
Dec 26, 2006 21.70 21.73 21.53 21.65 1,038,000 -0.03(-0.14%)
Dec 22, 2006 21.59 21.70 21.34 21.68 688,500 +0.09(+0.42%)
Dec 21, 2006 21.89 21.91 21.46 21.59 689,900 -0.30(-1.37%)
Dec 20, 2006 21.42 22.24 21.42 21.89 1,964,500 +0.47(+2.19%)
Dec 19, 2006 21.20 21.67 21.06 21.42 1,983,800 +0.02(+0.09%)
Dec 18, 2006 21.95 21.95 21.34 21.40 1,549,000 -0.60(-2.73%)
Dec 15, 2006 22.88 22.93 21.68 22.00 3,720,600 -0.68(-3.00%)
Dec 14, 2006 22.60 22.90 22.59 22.68 1,080,900 +0.15(+0.67%)
Dec 13, 2006 22.75 22.88 22.49 22.53 986,900 -0.17(-0.75%)
Dec 12, 2006 22.65 22.95 22.45 22.70 1,149,300 +0.07(+0.31%)
Dec 11, 2006 23.00 23.54 22.58 22.63 2,363,600 +0.35(+1.57%)
Dec 08, 2006 22.05 22.45 21.96 22.28 848,400 +0.32(+1.46%)
Dec 07, 2006 22.30 22.50 21.93 21.96 1,557,900 -0.38(-1.70%)
Dec 06, 2006 22.25 22.44 22.23 22.34 1,234,400 +0.04(+0.18%)
Dec 05, 2006 21.68 22.47 21.68 22.30 2,917,000 +0.67(+3.10%)
Dec 04, 2006 21.25 21.66 21.25 21.63 966,900 +0.39(+1.84%)
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.