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 (%)
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%)
Aug 01, 2008 128.30 131.50 121.00 122.69 4,334,821 -4.52(-3.55%)
Jul 31, 2008 131.60 132.96 125.75 127.21 5,647,788 -5.28(-3.99%)
Jul 30, 2008 124.50 132.62 123.02 132.49 7,277,776 +10.13(+8.28%)
Jul 29, 2008 122.36 124.71 117.52 122.36 7,250,343 -0.30(-0.24%)
Jul 28, 2008 124.38 125.38 119.76 122.66 4,999,406 +0.61(+0.50%)
Jul 25, 2008 120.06 125.76 115.30 122.05 5,485,011 +3.80(+3.21%)
Jul 24, 2008 125.04 129.62 114.27 118.25 11,817,049 -3.50(-2.87%)
Jul 23, 2008 133.90 133.91 121.20 121.75 7,895,353 -13.63(-10.07%)
Jul 22, 2008 137.49 138.83 131.29 135.38 4,414,843 -3.67(-2.64%)
Jul 21, 2008 128.93 139.36 128.75 139.05 6,487,689 +11.92(+9.38%)
Jul 18, 2008 126.26 130.96 124.02 127.13 6,064,547 -2.64(-2.03%)
Jul 17, 2008 138.32 142.96 127.31 129.77 7,904,884 -9.01(-6.49%)
Jul 16, 2008 138.45 138.87 131.66 138.78 6,165,173 +1.60(+1.17%)
Jul 15, 2008 144.10 145.90 133.70 137.18 8,177,299 -8.51(-5.84%)
Jul 14, 2008 144.55 146.92 142.53 145.69 4,386,062 +3.88(+2.74%)
Jul 11, 2008 139.05 142.92 136.77 141.81 5,132,231 +1.72(+1.23%)
Jul 10, 2008 139.03 141.40 135.47 140.09 5,191,216 +3.05(+2.23%)
Jul 09, 2008 133.57 139.59 133.57 137.04 7,416,686 +5.92(+4.51%)
Jul 08, 2008 126.00 131.55 119.03 131.12 10,004,825 +1.69(+1.31%)
Jul 07, 2008 134.72 135.96 126.86 129.43 6,858,347 -2.86(-2.16%)
Jul 04, 2008 128.45 132.92 124.04 132.29 6,315,999 +0.00(+0.00%)
Jul 03, 2008 128.45 132.92 124.04 132.29 6,315,999 +1.87(+1.43%)
Jul 02, 2008 142.90 143.97 130.42 130.42 7,027,968 -10.89(-7.71%)
Jul 01, 2008 143.14 143.28 136.02 141.31 6,895,208 -3.39(-2.34%)
Jun 30, 2008 148.08 149.91 143.00 144.70 5,401,284 -3.48(-2.35%)
Jun 27, 2008 140.92 148.95 138.71 148.18 6,953,568 +5.45(+3.82%)
Jun 26, 2008 145.00 147.97 140.76 142.73 6,057,128 -2.83(-1.94%)
Jun 25, 2008 141.14 147.86 138.60 145.56 8,832,299 +2.58(+1.80%)
Jun 24, 2008 149.83 151.36 142.02 142.98 7,232,779 -7.69(-5.10%)
Jun 23, 2008 154.11 154.50 146.11 150.67 6,941,657 -2.05(-1.34%)
Jun 20, 2008 151.67 155.60 147.46 152.72 9,245,662 +1.47(+0.97%)
Jun 19, 2008 162.67 162.77 151.03 151.25 8,606,182 -9.75(-6.06%)
Jun 18, 2008 161.50 163.25 156.06 161.00 6,055,849 -0.08(-0.05%)
Jun 17, 2008 154.26 161.25 153.13 161.08 6,827,359 +7.64(+4.98%)
Jun 16, 2008 155.95 157.05 152.25 153.44 5,330,731 +0.13(+0.08%)
Jun 13, 2008 148.18 153.86 146.00 153.31 6,076,789 +5.82(+3.95%)
Jun 12, 2008 150.49 150.49 145.52 147.49 6,385,904 -2.14(-1.43%)
Jun 11, 2008 146.35 151.45 146.32 149.63 12,160,745 +5.72(+3.97%)
Jun 10, 2008 138.99 145.40 136.64 143.91 8,717,140 +2.90(+2.06%)
Jun 09, 2008 138.33 143.22 137.08 141.01 10,687,058 +7.65(+5.74%)
Jun 06, 2008 133.46 137.97 132.81 133.36 5,350,403 -1.06(-0.79%)
Jun 05, 2008 130.15 134.57 129.19 134.42 7,076,291 +5.68(+4.41%)
Jun 04, 2008 131.49 132.25 127.83 128.74 5,677,112 -1.96(-1.50%)
Jun 03, 2008 127.35 133.40 127.02 130.70 8,475,482 +4.89(+3.89%)
Jun 02, 2008 125.15 129.49 124.00 125.81 4,635,533 +0.49(+0.39%)
May 30, 2008 123.33 125.33 122.17 125.32 3,080,919 +3.53(+2.90%)
May 29, 2008 122.94 125.00 120.82 121.79 4,904,584 -1.93(-1.56%)
May 28, 2008 116.00 123.72 114.34 123.72 6,042,039 +8.30(+7.19%)
May 27, 2008 118.96 119.79 113.56 115.42 6,054,936 -4.44(-3.70%)
May 26, 2008 121.00 121.88 116.57 119.86 0 +0.00(+0.00%)
May 23, 2008 121.00 121.88 116.57 119.86 4,952,010 -2.65(-2.16%)
May 22, 2008 120.93 126.18 120.70 122.51 5,739,899 +1.84(+1.52%)
May 21, 2008 127.36 127.89 119.41 120.67 5,097,103 -6.24(-4.92%)
May 20, 2008 123.88 127.10 122.17 126.91 4,008,091 +3.03(+2.45%)
May 19, 2008 130.83 130.83 122.19 123.88 5,562,120 -5.78(-4.46%)
May 16, 2008 129.70 132.16 127.69 129.66 5,001,252 +0.73(+0.57%)
May 15, 2008 126.65 129.69 125.51 128.93 5,298,046 +3.77(+3.01%)
May 14, 2008 124.95 130.12 124.11 125.16 5,639,102 -0.09(-0.07%)
May 13, 2008 126.98 127.45 123.16 125.25 4,270,120 -1.74(-1.37%)
May 12, 2008 127.00 128.12 123.88 126.99 3,612,570 +0.57(+0.45%)
May 09, 2008 126.07 128.52 123.33 126.42 4,261,035 -0.66(-0.52%)
May 08, 2008 125.68 127.08 121.16 127.08 5,271,896 +2.43(+1.95%)
May 07, 2008 127.75 129.88 123.82 124.65 4,995,022 -2.83(-2.22%)
May 06, 2008 125.59 129.40 123.96 127.48 6,388,552 +2.69(+2.16%)
May 05, 2008 126.75 128.29 122.02 124.79 5,599,791 +0.16(+0.13%)
May 02, 2008 123.90 125.40 120.15 124.63 6,246,065 +2.08(+1.70%)
May 01, 2008 120.56 123.68 115.55 122.55 7,749,235 +0.04(+0.03%)
Apr 30, 2008 119.05 123.95 117.14 122.51 9,218,535 +4.45(+3.77%)
Apr 29, 2008 120.26 121.55 116.58 118.06 9,021,895 -5.62(-4.54%)
Apr 28, 2008 129.13 129.50 121.20 123.68 8,773,039 -7.62(-5.80%)
Apr 25, 2008 124.14 132.92 123.00 131.30 7,923,413 +8.92(+7.29%)
Apr 24, 2008 133.34 134.24 121.12 122.38 12,054,450 -10.42(-7.85%)
Apr 23, 2008 140.88 140.99 132.19 132.80 7,099,685 -7.41(-5.28%)
Apr 22, 2008 141.51 143.32 137.03 140.21 6,955,304 +0.88(+0.63%)
Apr 21, 2008 136.96 139.69 134.65 139.33 6,117,005 +4.08(+3.02%)
Apr 18, 2008 132.63 137.24 131.31 135.25 6,873,307 +1.37(+1.02%)
Apr 17, 2008 136.98 139.00 131.18 133.88 7,525,656 -2.94(-2.15%)
Apr 16, 2008 132.40 136.89 131.69 136.82 8,926,167 +9.22(+7.23%)
Apr 15, 2008 127.95 129.93 124.70 127.60 5,984,340 +1.20(+0.95%)
Apr 14, 2008 123.24 127.78 122.80 126.40 6,982,250 +4.79(+3.94%)
Apr 11, 2008 120.99 124.12 120.16 121.61 5,766,006 -1.04(-0.85%)
Apr 10, 2008 120.43 123.50 117.50 122.65 6,498,014 +2.65(+2.21%)
Apr 09, 2008 121.75 123.24 119.26 120.00 6,590,418 +0.08(+0.07%)
Apr 08, 2008 116.80 120.80 116.51 119.92 5,407,779 +2.09(+1.77%)
Apr 07, 2008 119.50 123.00 115.75 117.83 9,365,082 +2.76(+2.40%)
Apr 04, 2008 113.19 116.65 112.00 115.07 14,328,297 +10.55(+10.09%)
Apr 03, 2008 100.28 109.60 99.61 104.52 11,035,766 +4.35(+4.34%)
Apr 02, 2008 98.68 103.33 95.60 100.17 8,888,343 -1.28(-1.26%)
Apr 01, 2008 103.26 104.39 95.00 101.45 11,785,816 -1.15(-1.12%)
Mar 31, 2008 104.27 107.81 98.34 102.60 5,665,096 -2.80(-2.66%)
Mar 28, 2008 107.25 108.98 104.30 105.40 4,290,984 +0.73(+0.70%)
Mar 27, 2008 100.82 105.60 100.53 104.67 5,549,414 +1.72(+1.67%)
Mar 26, 2008 97.80 103.00 97.67 102.95 4,993,428 +4.54(+4.61%)
Mar 25, 2008 96.88 99.92 96.00 98.41 6,944,932 +5.09(+5.45%)
Mar 24, 2008 95.42 98.68 92.25 93.32 7,359,064 +1.31(+1.42%)
Mar 21, 2008 95.97 97.25 89.28 92.01 12,086,249 +0.00(+0.00%)
Mar 20, 2008 95.97 97.25 89.28 92.01 12,085,849 -5.24(-5.39%)
Mar 19, 2008 108.27 108.27 96.45 97.25 8,503,888 -12.54(-11.42%)
Mar 18, 2008 105.97 109.80 103.52 109.79 4,849,570 +6.88(+6.69%)
Mar 17, 2008 102.33 105.96 99.75 102.91 4,272,037 -4.32(-4.03%)
Mar 14, 2008 111.25 112.40 104.25 107.23 4,950,198 -1.70(-1.56%)
Mar 13, 2008 101.92 110.00 101.50 108.93 5,964,793 +2.82(+2.66%)
Mar 12, 2008 107.50 109.70 103.29 106.11 5,523,752 -0.95(-0.89%)
Mar 11, 2008 99.53 107.06 97.73 107.06 7,892,589 +11.70(+12.27%)
Mar 10, 2008 103.21 103.21 94.80 95.36 8,251,024 -8.70(-8.36%)
Mar 07, 2008 109.12 111.50 103.99 104.06 6,426,200 -7.39(-6.63%)
Mar 06, 2008 111.02 113.45 110.02 111.45 4,649,270 +0.81(+0.73%)
Mar 05, 2008 109.44 112.48 107.56 110.64 7,048,014 +1.72(+1.58%)
Mar 04, 2008 111.04 114.64 104.80 108.92 7,538,729 -3.01(-2.69%)
Mar 03, 2008 110.01 113.10 108.25 111.93 5,875,760 +0.63(+0.57%)
Feb 29, 2008 112.76 115.50 109.46 111.30 6,793,036 -1.78(-1.57%)
Feb 28, 2008 112.51 114.29 111.71 113.08 5,943,032 -0.09(-0.08%)
Feb 27, 2008 112.56 118.18 111.11 113.17 8,158,389 -2.46(-2.13%)
Feb 26, 2008 116.61 119.78 114.30 115.63 6,931,687 -1.43(-1.22%)
Feb 25, 2008 109.47 117.41 107.77 117.06 7,875,551 +8.10(+7.43%)
Feb 22, 2008 111.09 111.75 106.50 108.96 6,096,426 -2.79(-2.50%)
Feb 21, 2008 115.52 116.00 110.60 111.75 6,861,205 -2.29(-2.01%)
Feb 20, 2008 108.89 114.80 107.74 114.04 6,380,974 +4.49(+4.10%)
Feb 19, 2008 105.99 111.73 105.55 109.55 7,741,248 +6.18(+5.98%)
Feb 18, 2008 102.38 103.99 100.11 103.37 0 +0.00(+0.00%)
Feb 15, 2008 102.38 103.99 100.11 103.37 3,752,022 -0.06(-0.06%)
Feb 14, 2008 101.34 105.24 101.34 103.43 5,056,401 +3.39(+3.39%)
Feb 13, 2008 102.98 102.98 98.32 100.04 5,000,959 -0.37(-0.37%)
Feb 12, 2008 101.83 106.16 99.09 100.41 7,882,543 +0.88(+0.88%)
Feb 11, 2008 97.70 99.76 96.00 99.53 4,247,024 +3.31(+3.44%)
Feb 08, 2008 95.23 96.75 93.59 96.22 4,515,030 +2.47(+2.63%)
Feb 07, 2008 91.01 96.00 88.10 93.75 6,690,140 +0.31(+0.33%)
Feb 06, 2008 93.52 97.62 92.70 93.44 6,202,177 +0.75(+0.81%)
Feb 05, 2008 98.45 100.90 92.11 92.69 7,981,136 -5.76(-5.85%)
Feb 04, 2008 94.39 98.63 93.50 98.45 4,875,821 +4.98(+5.33%)
Feb 01, 2008 91.77 94.47 90.84 93.47 5,173,203 +2.54(+2.79%)
Jan 31, 2008 86.01 92.36 85.00 90.93 5,326,179 +1.98(+2.23%)
Jan 30, 2008 92.22 94.73 87.61 88.95 5,552,191 -3.55(-3.84%)
Jan 29, 2008 94.74 95.48 91.22 92.50 5,119,228 +0.00(+0.00%)
Jan 28, 2008 90.08 94.00 89.00 92.50 5,136,747 +1.10(+1.20%)
Jan 25, 2008 96.23 98.00 89.70 91.40 9,158,977 +0.14(+0.15%)
Jan 24, 2008 87.22 92.19 85.57 91.26 10,521,878 +10.26(+12.67%)
Jan 23, 2008 77.36 83.43 71.02 81.00 11,690,252 +0.71(+0.88%)
Jan 22, 2008 71.91 82.25 71.00 80.29 10,472,462 +0.27(+0.34%)
Jan 21, 2008 82.79 84.27 78.03 80.02 0 +0.00(+0.00%)
Jan 18, 2008 82.79 84.27 78.03 80.02 10,351,179 -0.98(-1.21%)
Jan 17, 2008 88.93 90.46 78.00 81.00 15,913,810 -10.71(-11.68%)
Jan 16, 2008 97.04 101.15 87.08 91.71 12,599,892 -9.54(-9.42%)
Jan 15, 2008 107.59 108.39 99.15 101.25 8,007,488 -8.29(-7.57%)
Jan 14, 2008 102.45 110.20 101.81 109.54 8,157,162 +10.33(+10.41%)
Jan 11, 2008 92.42 99.96 92.42 99.21 7,026,112 +5.68(+6.07%)
Jan 10, 2008 87.97 94.35 85.72 93.53 7,007,705 +4.52(+5.08%)
Jan 09, 2008 92.15 93.54 80.00 89.01 12,636,463 +0.64(+0.72%)
Jan 08, 2008 94.62 95.00 86.86 88.37 6,302,255 -5.63(-5.99%)
Jan 07, 2008 96.25 98.05 91.28 94.00 5,978,821 -1.41(-1.48%)
Jan 04, 2008 96.00 97.00 94.20 95.41 3,820,257 -2.30(-2.35%)
Jan 03, 2008 96.60 99.85 95.73 97.71 4,629,824 +2.97(+3.13%)
Jan 02, 2008 95.73 96.18 92.29 94.74 3,681,618 +0.40(+0.42%)
Jan 01, 2008 95.26 96.55 93.31 94.34 1,971,660 +0.00(+0.00%)
Dec 31, 2007 95.26 96.55 93.31 94.34 1,971,660 -1.50(-1.57%)
Dec 28, 2007 96.67 97.60 94.75 95.84 3,577,500 +0.48(+0.50%)
Dec 27, 2007 94.11 97.23 93.31 95.36 3,258,142 +1.62(+1.73%)
Dec 26, 2007 92.51 93.95 91.57 93.74 2,104,788 +1.24(+1.34%)
Dec 24, 2007 89.87 93.65 89.01 92.50 1,679,701 +3.54(+3.98%)
Dec 21, 2007 92.16 92.16 88.65 88.96 3,431,738 -1.75(-1.93%)
Dec 20, 2007 82.53 90.71 82.15 90.71 4,311,884 +8.40(+10.21%)
Dec 19, 2007 84.22 84.94 81.14 82.31 2,066,026 -0.84(-1.01%)
Dec 18, 2007 85.51 85.80 77.80 83.15 4,467,217 -1.34(-1.59%)
Dec 17, 2007 82.50 85.34 82.04 84.49 4,369,531 +1.68(+2.03%)
Dec 14, 2007 83.54 86.96 82.07 82.81 3,859,013 -2.17(-2.55%)
Dec 13, 2007 82.40 85.03 81.74 84.98 2,317,934 +2.38(+2.88%)
Dec 12, 2007 84.70 85.99 80.67 82.60 4,016,107 +0.60(+0.73%)
Dec 11, 2007 84.08 86.29 80.33 82.00 5,344,396 -2.40(-2.84%)
Dec 10, 2007 80.55 84.52 80.41 84.40 4,596,567 +4.77(+5.99%)
Dec 07, 2007 78.00 80.00 76.32 79.63 3,474,353 +2.18(+2.81%)
Dec 06, 2007 75.60 77.50 75.38 77.45 3,525,028 +1.99(+2.64%)
Dec 05, 2007 72.57 76.16 72.00 75.46 4,396,641 +4.40(+6.19%)
Dec 04, 2007 72.46 73.57 70.60 71.06 3,927,458 -1.14(-1.58%)
Dec 03, 2007 70.14 74.71 69.57 72.20 5,214,989 +3.05(+4.41%)
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%)
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.