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 (%)
Jul 31, 2009 51.22 52.66 50.76 52.15 4,721,057 +0.44(+0.85%)
Jul 30, 2009 50.34 52.47 50.32 51.71 5,495,982 +2.48(+5.04%)
Jul 29, 2009 50.13 50.13 48.56 49.23 5,514,018 -1.62(-3.19%)
Jul 28, 2009 51.84 52.10 49.93 50.85 6,360,331 -1.84(-3.49%)
Jul 27, 2009 53.90 54.60 52.33 52.69 6,504,167 +1.79(+3.52%)
Jul 25, 2009 50.90 50.90 50.90 50.90 236 -2.55(-4.77%)
Jul 24, 2009 50.89 53.74 50.83 53.45 8,622,960 +2.00(+3.89%)
Jul 23, 2009 47.76 52.49 47.76 51.45 10,285,672 +3.03(+6.26%)
Jul 22, 2009 48.33 48.57 47.11 48.42 6,379,336 -0.71(-1.45%)
Jul 21, 2009 49.81 50.85 48.52 49.13 6,134,984 +0.01(+0.02%)
Jul 20, 2009 49.27 50.71 48.04 49.12 11,001,803 -0.44(-0.89%)
Jul 17, 2009 49.60 54.36 48.35 49.56 27,371,928 -0.42(-0.84%)
Jul 16, 2009 48.65 50.66 47.90 49.98 19,977,776 +5.43(+12.19%)
Jul 15, 2009 43.99 45.09 43.42 44.55 6,951,936 +1.33(+3.08%)
Jul 14, 2009 43.18 43.95 42.44 43.22 7,228,844 +0.76(+1.79%)
Jul 13, 2009 40.60 42.46 39.39 42.46 10,696,673 +1.33(+3.23%)
Jul 10, 2009 42.20 44.74 39.64 41.13 21,331,866 -1.63(-3.81%)
Jul 09, 2009 41.71 43.20 41.50 42.76 6,005,837 +2.09(+5.14%)
Jul 08, 2009 41.33 42.15 39.82 40.67 6,160,226 -0.58(-1.41%)
Jul 07, 2009 43.52 43.80 41.09 41.25 6,198,305 -2.39(-5.48%)
Jul 06, 2009 44.03 44.38 42.42 43.64 5,175,044 -1.47(-3.26%)
Jul 02, 2009 43.13 46.50 43.13 45.11 7,740,987 +1.31(+2.99%)
Jul 01, 2009 45.20 45.67 43.64 43.80 5,126,382 -0.50(-1.13%)
Jun 30, 2009 45.21 45.82 44.16 44.30 9,681,276 -1.64(-3.57%)
Jun 29, 2009 43.99 46.70 43.30 45.94 10,055,032 +2.59(+5.97%)
Jun 26, 2009 42.62 43.97 42.40 43.35 7,035,161 -0.44(-1.00%)
Jun 25, 2009 43.62 44.23 43.05 43.79 5,200,509 -0.30(-0.68%)
Jun 24, 2009 44.60 45.62 43.69 44.09 6,024,303 +0.24(+0.55%)
Jun 23, 2009 42.75 44.31 42.17 43.85 6,778,743 +1.58(+3.74%)
Jun 22, 2009 45.17 45.64 42.20 42.27 7,914,855 -4.18(-9.00%)
Jun 19, 2009 46.46 47.23 45.94 46.45 5,686,734 +0.67(+1.46%)
Jun 18, 2009 45.95 47.27 45.60 45.78 7,283,433 -0.47(-1.02%)
Jun 17, 2009 49.00 49.00 46.05 46.25 13,834,871 -4.96(-9.69%)
Jun 16, 2009 53.81 53.95 50.50 51.21 5,394,203 -1.91(-3.60%)
Jun 15, 2009 54.40 54.48 52.64 53.12 4,686,926 -2.36(-4.25%)
Jun 12, 2009 55.51 56.62 54.64 55.48 4,698,089 -0.85(-1.51%)
Jun 11, 2009 55.07 57.24 54.79 56.33 6,047,141 +1.05(+1.90%)
Jun 10, 2009 54.87 56.48 53.80 55.28 6,988,136 +1.55(+2.88%)
Jun 09, 2009 52.65 54.31 52.27 53.73 4,545,998 +1.97(+3.81%)
Jun 08, 2009 51.99 52.10 51.18 51.76 4,559,983 -1.37(-2.58%)
Jun 05, 2009 54.50 54.57 52.25 53.13 5,705,246 -0.55(-1.02%)
Jun 04, 2009 52.62 54.70 52.46 53.68 6,844,576 +1.24(+2.36%)
Jun 03, 2009 54.90 55.04 51.85 52.44 8,073,286 -3.53(-6.31%)
Jun 02, 2009 56.57 57.25 53.60 55.97 5,342,492 -0.50(-0.89%)
Jun 01, 2009 55.89 56.97 55.50 56.47 7,176,295 +1.77(+3.24%)
May 29, 2009 56.01 56.34 53.83 54.70 5,944,382 -0.48(-0.87%)
May 28, 2009 55.33 55.74 53.84 55.18 5,455,187 +0.62(+1.14%)
May 27, 2009 56.15 57.45 54.18 54.56 8,713,258 -1.81(-3.21%)
May 26, 2009 54.61 56.65 54.05 56.37 6,614,356 +1.01(+1.82%)
May 22, 2009 54.67 56.50 54.51 55.36 8,340,690 +2.12(+3.98%)
May 21, 2009 54.85 54.90 52.40 53.24 9,879,053 -3.58(-6.30%)
May 20, 2009 57.94 59.33 56.48 56.82 10,381,082 -0.05(-0.09%)
May 19, 2009 54.95 57.45 54.73 56.87 10,913,386 +1.87(+3.40%)
May 18, 2009 52.44 55.00 52.02 55.00 9,187,125 +3.69(+7.19%)
May 17, 2009 51.47 52.82 49.90 51.31 3,506,469 +0.01(+0.02%)
May 15, 2009 51.47 52.82 49.90 51.30 11,526,566 +0.97(+1.93%)
May 14, 2009 46.06 50.84 45.70 50.33 12,234,247 +3.99(+8.61%)
May 13, 2009 47.63 49.25 45.63 46.34 10,745,521 -1.33(-2.79%)
May 12, 2009 45.29 48.00 44.21 47.67 9,389,252 +3.10(+6.96%)
May 11, 2009 44.89 45.62 43.95 44.57 4,476,022 -0.88(-1.94%)
May 08, 2009 46.17 46.46 44.44 45.45 5,276,073 -0.08(-0.18%)
May 07, 2009 46.79 47.28 44.05 45.53 8,630,699 -0.27(-0.59%)
May 06, 2009 47.06 47.34 45.15 45.80 6,307,205 -0.47(-1.02%)
May 05, 2009 44.18 46.62 43.79 46.27 9,261,693 +2.00(+4.52%)
May 04, 2009 44.23 44.27 43.76 44.27 8,080,303 +1.92(+4.53%)
May 01, 2009 40.78 43.20 40.53 42.35 6,789,704 +1.90(+4.70%)
Apr 30, 2009 40.97 42.25 40.12 40.45 5,532,051 +0.42(+1.05%)
Apr 29, 2009 39.30 40.24 39.00 40.03 4,186,168 +1.13(+2.90%)
Apr 28, 2009 38.41 39.38 37.89 38.90 4,127,864 -0.07(-0.18%)
Apr 27, 2009 39.74 40.11 38.62 38.97 5,993,625 -1.99(-4.86%)
Apr 24, 2009 38.87 41.19 38.60 40.96 6,270,526 +2.75(+7.20%)
Apr 23, 2009 38.49 39.60 37.78 38.21 6,834,671 -0.38(-0.98%)
Apr 22, 2009 38.15 39.89 37.08 38.59 7,149,728 -0.26(-0.67%)
Apr 21, 2009 38.51 39.94 38.16 38.85 5,381,575 -0.48(-1.22%)
Apr 20, 2009 41.37 41.58 38.89 39.33 7,907,362 -2.85(-6.76%)
Apr 17, 2009 43.69 43.73 42.16 42.18 4,643,838 -1.51(-3.46%)
Apr 16, 2009 44.72 44.99 43.37 43.69 3,864,574 -0.93(-2.08%)
Apr 15, 2009 44.11 44.63 43.53 44.62 4,973,682 +0.11(+0.25%)
Apr 14, 2009 43.79 45.23 43.60 44.51 4,730,242 +0.26(+0.59%)
Apr 13, 2009 43.60 44.65 43.31 44.25 5,336,176 -0.32(-0.72%)
Apr 09, 2009 45.94 46.73 44.03 44.57 10,617,406 -1.04(-2.28%)
Apr 08, 2009 40.99 45.67 40.38 45.61 17,973,252 +2.67(+6.22%)
Apr 07, 2009 43.88 44.17 42.75 42.94 7,985,203 -1.95(-4.34%)
Apr 06, 2009 44.23 45.02 43.41 44.89 5,605,032 -0.75(-1.64%)
Apr 03, 2009 42.92 45.64 42.90 45.64 6,338,641 +1.77(+4.03%)
Apr 02, 2009 45.64 45.85 43.52 43.87 8,732,256 -0.06(-0.14%)
Apr 01, 2009 41.25 44.47 40.77 43.93 8,838,772 +1.95(+4.65%)
Mar 31, 2009 43.72 43.90 41.75 41.98 7,878,616 -2.78(-6.21%)
Mar 30, 2009 45.00 45.00 42.19 44.76 10,014,183 -3.44(-7.14%)
Mar 26, 2009 46.12 48.30 46.12 48.20 9,722,961 +2.73(+6.00%)
Mar 25, 2009 46.09 47.00 43.63 45.47 8,351,870 +0.46(+1.02%)
Mar 24, 2009 43.55 46.83 43.30 45.01 10,378,484 +0.24(+0.54%)
Mar 23, 2009 43.52 44.77 43.37 44.77 7,789,775 +3.15(+7.57%)
Mar 20, 2009 43.91 44.47 41.14 41.62 6,911,069 -2.45(-5.56%)
Mar 19, 2009 44.00 44.93 43.33 44.07 8,638,168 +1.53(+3.60%)
Mar 18, 2009 41.53 42.81 40.63 42.54 6,601,539 +0.28(+0.66%)
Mar 17, 2009 41.35 42.56 40.39 42.26 7,232,450 +0.91(+2.20%)
Mar 16, 2009 42.44 43.46 41.20 41.35 7,436,925 -0.73(-1.73%)
Mar 13, 2009 43.92 43.92 40.65 42.08 0 -1.13(-2.62%)
Mar 12, 2009 44.55 44.92 41.83 43.21 12,301,575 -2.32(-5.10%)
Mar 11, 2009 44.98 45.85 43.76 45.53 10,162,408 +1.44(+3.27%)
Mar 10, 2009 42.40 44.44 42.12 44.09 10,150,417 +3.74(+9.27%)
Mar 09, 2009 38.30 41.34 37.75 40.35 7,494,787 +1.19(+3.04%)
Mar 06, 2009 41.00 41.57 37.78 39.16 0 -0.93(-2.32%)
Mar 05, 2009 40.56 42.47 39.57 40.09 8,669,204 -1.79(-4.27%)
Mar 04, 2009 42.27 44.40 40.90 41.88 17,363,484 +4.44(+11.86%)
Mar 02, 2009 41.13 41.41 36.94 37.44 15,837,221 -5.61(-13.03%)
Feb 27, 2009 38.49 43.72 37.89 43.05 0 +3.32(+8.36%)
Feb 26, 2009 40.10 41.55 39.61 39.73 7,769,471 +0.61(+1.56%)
Feb 25, 2009 40.95 41.66 39.06 39.12 11,330,883 +0.26(+0.67%)
Feb 24, 2009 36.50 39.40 36.47 38.86 12,876,067 +2.97(+8.28%)
Feb 23, 2009 43.63 44.47 35.75 35.89 15,044,412 -6.63(-15.59%)
Feb 21, 2009 40.05 42.85 39.81 42.52 0 +0.00(+0.00%)
Feb 20, 2009 40.05 42.85 39.81 42.52 7,216,608 +0.79(+1.89%)
Feb 19, 2009 42.18 43.76 41.52 41.73 6,947,259 +0.85(+2.08%)
Feb 18, 2009 40.38 41.70 39.41 40.88 7,728,806 +1.34(+3.39%)
Feb 17, 2009 40.50 40.85 38.90 39.54 9,674,038 -3.34(-7.79%)
Feb 14, 2009 43.02 43.68 42.28 42.88 0 +0.00(+0.00%)
Feb 13, 2009 43.02 43.68 42.28 42.88 6,961,096 -0.17(-0.39%)
Feb 12, 2009 41.00 43.14 39.80 43.05 9,791,716 +0.86(+2.04%)
Feb 11, 2009 45.50 45.54 40.96 42.19 11,216,393 -1.98(-4.48%)
Feb 10, 2009 45.44 46.95 43.21 44.17 12,423,616 -1.47(-3.22%)
Feb 09, 2009 45.79 48.68 44.44 45.64 15,283,000 +0.59(+1.31%)
Feb 06, 2009 42.75 45.46 42.50 45.05 15,045,954 +3.70(+8.95%)
Feb 05, 2009 38.58 41.95 38.45 41.35 9,878,288 +2.35(+6.03%)
Feb 04, 2009 37.04 39.33 36.65 39.00 8,404,823 +2.66(+7.32%)
Feb 03, 2009 35.80 36.62 35.17 36.34 5,004,654 +0.79(+2.22%)
Feb 02, 2009 34.66 36.50 34.20 35.55 5,707,516 -0.12(-0.34%)
Jan 30, 2009 36.58 36.74 34.80 35.67 0 -0.46(-1.27%)
Jan 29, 2009 36.91 37.50 36.04 36.13 5,169,630 -1.64(-4.34%)
Jan 28, 2009 37.51 38.79 37.03 37.77 7,292,084 +1.23(+3.37%)
Jan 27, 2009 37.13 37.38 35.50 36.54 5,390,907 +0.01(+0.03%)
Jan 26, 2009 35.66 37.80 35.56 36.53 7,057,040 +1.14(+3.22%)
Jan 24, 2009 32.43 36.66 32.12 35.39 0 +0.00(+0.00%)
Jan 23, 2009 32.43 36.66 32.12 35.39 6,831,382 +1.44(+4.24%)
Jan 22, 2009 32.47 34.94 31.92 33.95 7,441,624 +0.31(+0.92%)
Jan 21, 2009 32.94 33.64 31.57 33.64 6,312,015 +1.49(+4.63%)
Jan 20, 2009 34.79 34.89 32.06 32.15 6,788,330 -3.30(-9.31%)
Jan 16, 2009 36.02 36.49 34.03 35.45 7,464,566 +0.98(+2.84%)
Jan 15, 2009 33.06 35.20 31.17 34.47 8,074,539 +1.26(+3.79%)
Jan 14, 2009 34.00 34.10 32.15 33.21 7,332,912 -1.87(-5.33%)
Jan 13, 2009 34.11 35.71 33.48 35.08 7,405,055 +0.52(+1.50%)
Jan 12, 2009 38.37 38.37 33.86 34.56 10,147,911 -4.23(-10.90%)
Jan 10, 2009 40.37 40.58 38.27 38.79 0 +0.00(+0.00%)
Jan 09, 2009 40.37 40.58 38.27 38.79 6,136,612 -0.98(-2.46%)
Jan 08, 2009 37.65 40.00 36.47 39.77 10,093,658 +1.33(+3.46%)
Jan 07, 2009 39.09 41.15 38.05 38.44 13,246,910 -0.12(-0.31%)
Jan 06, 2009 37.22 39.04 34.85 38.56 16,696,912 +0.89(+2.36%)
Jan 05, 2009 36.87 39.00 36.69 37.67 10,682,148 +0.81(+2.20%)
Jan 02, 2009 35.18 37.13 34.80 36.86 0 +2.26(+6.53%)
Jan 01, 2009 34.12 35.27 33.89 34.60 0 +0.00(+0.00%)
Dec 31, 2008 34.12 35.27 33.89 34.60 4,224,366 +0.40(+1.17%)
Dec 30, 2008 34.00 34.34 32.78 34.20 4,075,788 +0.33(+0.97%)
Dec 29, 2008 33.65 34.30 32.60 33.87 4,748,493 +1.28(+3.93%)
Dec 26, 2008 31.37 32.85 30.77 32.59 2,453,829 +1.36(+4.35%)
Dec 24, 2008 31.87 31.89 30.61 31.23 1,943,745 -0.13(-0.41%)
Dec 23, 2008 31.51 33.11 31.03 31.36 6,524,674 +0.27(+0.87%)
Dec 22, 2008 34.19 34.19 30.07 31.09 5,782,033 -2.52(-7.50%)
Dec 20, 2008 33.81 34.97 33.16 33.61 0 +0.00(+0.00%)
Dec 19, 2008 33.81 34.97 33.16 33.61 5,824,988 -1.14(-3.28%)
Dec 18, 2008 38.07 38.15 34.05 34.75 5,973,486 -2.42(-6.51%)
Dec 17, 2008 35.50 38.59 35.40 37.17 9,372,696 +1.21(+3.36%)
Dec 16, 2008 33.64 36.03 33.50 35.96 9,216,094 +4.50(+14.30%)
Dec 15, 2008 32.77 33.50 31.01 31.46 5,556,262 -0.04(-0.13%)
Dec 13, 2008 29.00 32.41 28.01 31.50 0 +0.00(+0.00%)
Dec 12, 2008 29.00 32.41 28.01 31.50 6,872,135 +0.69(+2.24%)
Dec 11, 2008 32.85 35.28 29.81 30.81 8,960,815 -3.48(-10.15%)
Dec 10, 2008 32.81 34.94 32.81 34.29 9,190,434 +2.38(+7.46%)
Dec 09, 2008 29.41 33.65 29.40 31.91 8,836,501 +1.86(+6.19%)
Dec 08, 2008 29.12 30.86 29.00 30.05 6,932,000 +2.48(+9.00%)
Dec 06, 2008 25.56 27.60 24.55 27.57 0 +0.00(+0.00%)
Dec 05, 2008 25.56 27.60 24.55 27.57 6,430,144 +1.28(+4.87%)
Dec 04, 2008 26.48 27.97 25.65 26.29 7,158,510 -0.61(-2.27%)
Dec 03, 2008 25.97 27.85 25.41 26.90 10,298,547 -0.26(-0.96%)
Dec 02, 2008 23.76 27.24 23.65 27.16 16,168,759 +1.76(+6.93%)
Dec 01, 2008 28.89 28.89 25.25 25.40 6,602,081 -4.95(-16.31%)
Nov 28, 2008 29.78 30.47 28.72 30.35 2,451,070 +0.84(+2.85%)
Nov 26, 2008 26.40 29.77 26.13 29.51 6,897,940 +1.66(+5.96%)
Nov 25, 2008 28.18 28.71 26.18 27.85 6,098,829 +0.69(+2.54%)
Nov 24, 2008 27.25 28.23 26.36 27.16 9,882,532 +2.22(+8.90%)
Nov 21, 2008 24.20 25.02 23.06 24.94 13,375,264 +2.63(+11.79%)
Nov 20, 2008 27.43 27.50 21.94 22.31 17,386,656 -6.44(-22.40%)
Nov 19, 2008 30.89 31.66 28.55 28.75 10,505,483 -2.62(-8.35%)
Nov 18, 2008 32.10 32.83 30.00 31.37 9,280,042 -0.20(-0.63%)
Nov 17, 2008 31.90 32.69 30.50 31.57 8,551,709 -0.90(-2.77%)
Nov 14, 2008 32.50 34.80 32.09 32.47 8,947,058 -1.44(-4.25%)
Nov 13, 2008 30.66 34.00 29.06 33.91 14,531,119 +3.93(+13.11%)
Nov 12, 2008 33.40 33.40 29.95 29.98 10,190,151 -4.24(-12.39%)
Nov 11, 2008 35.40 35.78 33.35 34.22 8,356,869 -2.34(-6.40%)
Nov 10, 2008 39.24 40.33 36.25 36.56 10,790,113 +0.07(+0.19%)
Nov 07, 2008 35.12 37.44 34.53 36.49 10,409,114 +2.61(+7.70%)
Nov 06, 2008 37.02 37.50 33.60 33.88 12,374,595 -4.48(-11.68%)
Nov 05, 2008 41.29 43.16 38.32 38.36 10,828,425 -3.38(-8.10%)
Nov 04, 2008 39.41 42.29 39.30 41.74 12,657,768 +4.44(+11.90%)
Nov 03, 2008 39.75 40.24 36.82 37.30 10,540,906 -2.11(-5.35%)
Oct 31, 2008 36.51 40.00 35.60 39.41 12,564,366 +1.60(+4.23%)
Oct 30, 2008 35.62 38.06 35.23 37.81 15,026,650 +4.16(+12.36%)
Oct 29, 2008 30.48 35.00 29.86 33.65 17,104,928 +3.67(+12.24%)
Oct 28, 2008 28.87 29.98 25.18 29.98 15,300,713 +3.48(+13.13%)
Oct 27, 2008 27.74 29.63 26.50 26.50 11,621,346 -1.28(-4.61%)
Oct 25, 2008 24.46 29.67 23.96 27.78 0 +0.00(+0.00%)
Oct 24, 2008 24.46 29.67 23.96 27.78 19,068,602 -1.05(-3.64%)
Oct 23, 2008 33.63 33.84 27.00 28.83 31,040,296 -3.38(-10.49%)
Oct 22, 2008 34.90 35.44 31.01 32.21 14,550,804 -4.52(-12.31%)
Oct 21, 2008 37.89 38.70 36.30 36.73 15,020,163 -2.20(-5.65%)
Oct 20, 2008 36.33 39.29 35.78 38.93 18,896,840 +5.27(+15.66%)
Oct 17, 2008 31.30 35.77 30.80 33.66 19,019,960 +0.50(+1.51%)
Oct 16, 2008 35.87 35.92 30.10 33.16 23,064,396 -0.72(-2.13%)
Oct 15, 2008 37.48 37.77 33.76 33.88 18,083,010 -5.37(-13.68%)
Oct 14, 2008 46.71 47.08 38.00 39.25 22,384,348 -4.96(-11.22%)
Oct 13, 2008 40.25 44.98 38.16 44.21 16,778,060 +7.81(+21.46%)
Oct 10, 2008 33.86 40.92 32.66 36.40 23,788,984 -0.12(-0.33%)
Oct 09, 2008 38.56 42.20 35.60 36.52 24,682,788 +0.77(+2.15%)
Oct 08, 2008 32.02 39.48 31.55 35.75 28,787,278 +1.84(+5.43%)
Oct 07, 2008 39.78 39.85 33.91 33.91 20,814,796 -3.25(-8.75%)
Oct 06, 2008 38.00 38.89 31.43 37.16 32,855,490 -3.72(-9.10%)
Oct 04, 2008 41.95 45.07 39.66 40.88 0 +0.00(+0.00%)
Oct 03, 2008 41.95 45.07 39.66 40.88 23,159,100 +1.23(+3.10%)
Oct 02, 2008 52.59 52.59 39.41 39.65 45,800,880 -27.86(-41.27%)
Oct 01, 2008 69.96 71.50 65.80 67.51 11,283,091 -0.51(-0.75%)
Sep 30, 2008 66.27 70.30 64.50 68.02 8,933,618 +4.27(+6.70%)
Sep 29, 2008 71.57 71.90 62.21 63.75 12,837,193 -12.44(-16.33%)
Sep 28, 2008 80.16 80.29 73.73 76.19 8,775,532 +0.00(+0.00%)
Sep 27, 2008 80.16 80.29 73.73 76.19 8,775,532 +0.14(+0.18%)
Sep 26, 2008 80.16 80.29 73.73 76.05 8,855,488 -8.54(-10.10%)
Sep 25, 2008 84.94 86.00 80.75 84.59 8,460,598 +0.27(+0.32%)
Sep 24, 2008 88.04 89.38 84.25 84.32 6,286,925 -1.70(-1.98%)
Sep 23, 2008 94.01 94.30 85.00 86.02 9,610,387 -9.26(-9.72%)
Sep 22, 2008 96.00 98.08 93.59 95.28 10,013,860 -0.05(-0.05%)
Sep 19, 2008 89.99 95.50 86.79 95.33 0 +10.60(+12.51%)
Sep 18, 2008 85.20 88.85 79.08 84.73 10,240,514 +1.08(+1.29%)
Sep 17, 2008 87.42 90.96 81.00 83.65 11,591,819 -3.59(-4.12%)
Sep 16, 2008 79.10 88.39 78.00 87.24 10,473,134 +3.04(+3.61%)
Sep 15, 2008 86.70 90.92 83.12 84.20 9,387,292 -7.75(-8.43%)
Sep 12, 2008 87.19 92.75 86.38 91.95 9,488,060 +6.35(+7.42%)
Sep 11, 2008 79.44 86.03 78.19 85.60 10,530,819 +2.76(+3.33%)
Sep 10, 2008 78.01 85.41 77.00 82.84 11,756,666 +5.83(+7.57%)
Sep 09, 2008 84.36 84.90 76.77 77.01 14,714,641 -10.38(-11.88%)
Sep 08, 2008 98.22 98.96 85.85 87.39 10,795,448 -7.13(-7.54%)
Sep 06, 2008 88.77 94.85 85.87 94.52 0 +0.00(+0.00%)
Sep 05, 2008 88.77 94.85 85.87 94.52 0 +6.74(+7.68%)
Sep 04, 2008 92.24 93.77 86.03 87.78 9,470,678 -5.31(-5.70%)
Sep 03, 2008 97.29 100.77 90.50 93.09 10,819,683 -4.12(-4.24%)
Sep 02, 2008 103.13 104.00 96.80 97.21 7,763,992 -9.53(-8.93%)
Aug 30, 2008 107.58 109.04 106.58 106.74 0 +0.00(+0.00%)
Aug 29, 2008 107.58 109.04 106.58 106.74 4,555,009 +0.49(+0.46%)
Aug 28, 2008 110.25 110.90 105.00 106.25 4,773,326 -2.87(-2.63%)
Aug 27, 2008 107.86 110.00 107.40 109.12 4,696,994 +2.58(+2.42%)
Aug 26, 2008 108.21 108.75 105.48 106.54 4,734,030 -0.51(-0.48%)
Aug 25, 2008 108.99 110.38 105.24 107.05 3,769,780 -0.30(-0.28%)
Aug 23, 2008 106.67 108.29 104.50 107.35 0 +0.00(+0.00%)
Aug 22, 2008 106.67 108.29 104.50 107.35 5,283,087 -0.77(-0.71%)
Aug 21, 2008 109.74 110.50 104.37 108.12 7,698,036 +1.21(+1.13%)
Aug 20, 2008 105.44 107.52 103.50 106.91 5,422,277 +3.41(+3.29%)
Aug 19, 2008 97.90 105.46 97.80 103.50 6,280,900 +1.93(+1.90%)
Aug 18, 2008 100.29 105.20 99.76 101.57 7,936,615 +4.05(+4.15%)
Aug 16, 2008 102.01 103.00 94.57 97.52 0 +0.00(+0.00%)
Aug 15, 2008 102.01 103.00 94.57 97.52 0 -6.83(-6.55%)
Aug 14, 2008 104.67 107.89 102.25 104.35 7,131,122 -2.73(-2.55%)
Aug 13, 2008 99.25 107.09 98.50 107.08 8,932,253 +10.04(+10.35%)
Aug 12, 2008 95.12 100.75 94.85 97.04 9,462,952 +0.69(+0.72%)
Aug 11, 2008 103.25 104.32 92.46 96.35 11,303,387 -8.07(-7.73%)
Aug 08, 2008 107.33 107.77 103.33 104.42 7,009,336 -6.32(-5.71%)
Aug 07, 2008 115.09 115.99 110.14 110.74 4,534,232 -2.20(-1.95%)
Aug 06, 2008 111.49 115.35 109.44 112.94 6,503,779 +2.47(+2.24%)
Aug 05, 2008 107.53 113.39 103.95 110.47 12,284,034 +1.18(+1.08%)
Aug 04, 2008 121.31 121.48 107.40 109.29 8,448,097 -13.40(-10.92%)
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.