Vail Resorts (NY: MTN )

231.87 -0.47 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 33.41 34.98 32.34 33.26 365,826 -0.33(-0.98%)
Oct 30, 2008 31.40 33.75 31.40 33.59 306,563 +2.19(+6.97%)
Oct 29, 2008 27.55 31.96 27.55 31.40 370,357 +4.06(+14.85%)
Oct 28, 2008 25.09 27.34 24.31 27.34 598,052 +2.84(+11.59%)
Oct 27, 2008 24.30 25.29 24.28 24.50 424,073 -0.04(-0.16%)
Oct 24, 2008 23.58 25.05 22.17 24.54 435,025 -0.64(-2.54%)
Oct 23, 2008 23.74 25.89 22.89 25.18 495,268 +1.66(+7.06%)
Oct 22, 2008 23.39 24.45 22.75 23.52 548,525 -0.30(-1.26%)
Oct 21, 2008 24.00 24.78 23.65 23.82 571,442 -0.53(-2.18%)
Oct 20, 2008 24.83 25.10 23.77 24.35 567,526 -0.41(-1.66%)
Oct 17, 2008 23.63 25.36 23.20 24.76 0 +0.82(+3.43%)
Oct 16, 2008 24.80 26.04 22.70 23.94 931,116 -0.83(-3.35%)
Oct 15, 2008 28.20 28.37 24.77 24.77 588,362 -3.97(-13.81%)
Oct 14, 2008 29.41 31.54 27.90 28.74 751,414 -0.01(-0.03%)
Oct 13, 2008 27.83 28.79 26.26 28.75 612,601 +2.60(+9.94%)
Oct 10, 2008 23.68 27.80 21.67 26.15 0 +2.08(+8.64%)
Oct 09, 2008 26.97 27.22 24.07 24.07 470,428 -2.91(-10.79%)
Oct 08, 2008 28.44 29.28 26.96 26.98 793,901 -2.27(-7.76%)
Oct 07, 2008 28.06 30.66 28.03 29.25 638,392 +1.17(+4.17%)
Oct 06, 2008 29.37 29.74 26.74 28.08 635,017 -1.92(-6.40%)
Oct 03, 2008 31.05 32.11 30.00 30.00 0 -0.86(-2.79%)
Oct 02, 2008 33.60 33.60 30.73 30.86 573,183 -3.09(-9.10%)
Oct 01, 2008 34.81 35.43 33.44 33.95 286,597 -1.00(-2.86%)
Sep 30, 2008 38.23 38.23 34.15 34.95 964,950 -2.44(-6.53%)
Sep 29, 2008 36.02 37.51 34.92 37.39 450,931 +0.66(+1.80%)
Sep 26, 2008 38.00 38.21 35.08 36.73 0 -1.34(-3.52%)
Sep 25, 2008 36.05 38.58 36.05 38.07 890,552 -2.33(-5.77%)
Sep 24, 2008 39.75 41.73 39.35 40.40 574,323 +0.31(+0.77%)
Sep 23, 2008 40.98 41.24 39.36 40.09 350,182 -1.08(-2.62%)
Sep 22, 2008 42.40 42.51 40.79 41.17 361,063 -0.83(-1.98%)
Sep 19, 2008 40.25 52.00 40.25 42.00 0 +1.75(+4.35%)
Sep 18, 2008 38.65 40.45 37.69 40.25 776,455 +2.02(+5.28%)
Sep 17, 2008 39.07 40.16 36.70 38.23 681,851 -1.42(-3.58%)
Sep 16, 2008 40.19 40.19 37.46 39.65 929,110 -1.24(-3.03%)
Sep 15, 2008 40.90 41.63 39.67 40.89 672,938 -0.77(-1.85%)
Sep 12, 2008 43.15 43.20 41.10 41.66 0 -2.33(-5.30%)
Sep 11, 2008 43.47 44.22 42.99 43.99 307,180 +0.02(+0.05%)
Sep 10, 2008 44.00 44.50 43.19 43.97 500,613 +0.10(+0.23%)
Sep 09, 2008 44.92 45.34 43.87 43.87 311,809 -1.13(-2.51%)
Sep 08, 2008 44.00 45.42 44.00 45.00 290,178 +1.60(+3.69%)
Sep 05, 2008 44.45 44.83 43.27 43.40 0 -1.39(-3.10%)
Sep 04, 2008 45.34 45.35 44.33 44.79 273,801 -0.95(-2.08%)
Sep 03, 2008 43.25 46.08 43.25 45.74 408,599 +2.22(+5.10%)
Sep 02, 2008 44.70 45.50 43.21 43.52 235,947 -0.47(-1.07%)
Aug 29, 2008 44.34 44.45 43.50 43.99 0 -0.27(-0.61%)
Aug 28, 2008 42.55 44.57 42.37 44.26 235,528 +1.94(+4.58%)
Aug 27, 2008 42.10 43.50 42.00 42.32 242,599 +0.14(+0.33%)
Aug 26, 2008 42.24 42.57 41.76 42.18 266,980 +0.02(+0.05%)
Aug 25, 2008 43.81 43.84 41.69 42.16 340,851 -1.79(-4.07%)
Aug 22, 2008 43.77 44.80 43.46 43.95 0 +0.25(+0.57%)
Aug 21, 2008 43.37 44.20 43.11 43.70 355,805 -0.28(-0.64%)
Aug 20, 2008 42.81 44.25 42.81 43.98 266,873 +0.63(+1.45%)
Aug 19, 2008 43.60 44.05 42.38 43.35 406,776 -0.42(-0.96%)
Aug 18, 2008 44.81 45.50 43.69 43.77 660,535 -0.59(-1.33%)
Aug 15, 2008 44.99 45.15 43.97 44.36 0 -0.04(-0.09%)
Aug 14, 2008 44.20 45.23 44.00 44.40 488,504 -0.11(-0.25%)
Aug 13, 2008 43.63 45.50 43.63 44.51 372,289 +0.38(+0.86%)
Aug 12, 2008 44.90 45.52 43.91 44.13 323,981 -1.02(-2.26%)
Aug 11, 2008 42.84 46.08 42.84 45.15 674,422 +2.22(+5.17%)
Aug 08, 2008 41.68 43.35 40.10 42.93 467,565 +2.79(+6.95%)
Aug 07, 2008 41.21 41.55 39.94 40.14 227,166 -1.51(-3.63%)
Aug 06, 2008 42.63 42.63 40.21 41.65 248,817 +0.65(+1.59%)
Aug 05, 2008 41.00 41.42 40.70 41.00 394,886 +0.23(+0.56%)
Aug 04, 2008 41.15 41.15 40.27 40.77 285,429 -0.48(-1.16%)
Aug 01, 2008 40.63 41.94 40.08 41.25 317,156 +0.87(+2.15%)
Jul 31, 2008 39.96 41.39 39.48 40.38 248,822 +0.13(+0.32%)
Jul 30, 2008 40.79 43.56 39.44 40.25 262,206 -0.28(-0.69%)
Jul 29, 2008 40.53 41.10 39.22 40.53 273,409 +1.38(+3.52%)
Jul 28, 2008 39.52 40.00 38.99 39.15 310,790 -0.63(-1.58%)
Jul 25, 2008 38.07 40.98 38.07 39.78 457,428 +1.60(+4.19%)
Jul 24, 2008 41.64 41.82 37.87 38.18 767,378 -3.61(-8.64%)
Jul 23, 2008 39.68 42.15 39.67 41.79 530,594 +1.78(+4.45%)
Jul 22, 2008 37.53 40.11 37.49 40.01 486,021 +2.21(+5.85%)
Jul 21, 2008 37.15 38.24 37.07 37.80 601,860 +0.90(+2.44%)
Jul 18, 2008 38.95 38.95 36.09 36.90 704,168 -0.25(-0.67%)
Jul 17, 2008 36.40 37.75 35.57 37.15 711,852 +1.38(+3.86%)
Jul 16, 2008 33.32 35.77 32.87 35.77 1,324,219 +2.26(+6.74%)
Jul 15, 2008 32.66 34.78 30.03 33.51 2,592,096 -1.23(-3.54%)
Jul 14, 2008 36.53 37.28 34.68 34.74 908,824 -1.56(-4.30%)
Jul 11, 2008 36.02 36.31 35.19 36.30 1,275,039 -0.12(-0.33%)
Jul 10, 2008 37.33 37.33 35.94 36.42 895,491 -0.90(-2.41%)
Jul 09, 2008 38.07 38.94 37.32 37.32 1,482,667 -0.89(-2.33%)
Jul 08, 2008 38.58 39.02 37.74 38.21 1,417,440 -0.64(-1.65%)
Jul 07, 2008 40.91 40.91 38.46 38.85 983,511 -1.66(-4.10%)
Jul 04, 2008 40.60 41.34 39.61 40.51 279,652 +0.00(+0.00%)
Jul 03, 2008 40.60 41.34 39.61 40.51 279,652 +0.08(+0.20%)
Jul 02, 2008 41.49 41.64 40.19 40.43 443,931 -1.17(-2.81%)
Jul 01, 2008 42.30 42.42 40.94 41.60 627,162 -1.23(-2.87%)
Jun 30, 2008 42.26 44.22 41.56 42.83 654,140 +0.50(+1.18%)
Jun 27, 2008 42.74 42.88 41.82 42.33 431,887 -0.35(-0.82%)
Jun 26, 2008 43.05 43.09 42.52 42.68 465,420 -0.88(-2.02%)
Jun 25, 2008 42.98 44.26 42.89 43.56 433,164 +0.86(+2.01%)
Jun 24, 2008 42.56 43.00 41.40 42.70 825,535 -0.05(-0.12%)
Jun 23, 2008 43.24 43.31 42.67 42.75 351,421 -0.29(-0.67%)
Jun 20, 2008 42.96 43.21 42.63 43.04 451,219 -0.09(-0.21%)
Jun 19, 2008 43.56 43.70 42.69 43.13 600,422 -0.45(-1.03%)
Jun 18, 2008 43.21 43.70 42.95 43.58 502,297 +0.08(+0.18%)
Jun 17, 2008 43.51 43.94 43.40 43.50 357,692 -0.12(-0.28%)
Jun 16, 2008 43.50 43.98 43.12 43.62 513,252 -0.08(-0.18%)
Jun 13, 2008 43.26 43.88 43.16 43.70 505,397 +0.82(+1.91%)
Jun 12, 2008 43.90 43.96 42.72 42.88 791,010 -0.77(-1.76%)
Jun 11, 2008 43.75 44.21 43.61 43.65 934,728 -0.38(-0.86%)
Jun 10, 2008 43.97 44.30 43.13 44.03 1,094,508 +0.23(+0.53%)
Jun 09, 2008 44.50 44.61 43.35 43.80 955,823 -0.45(-1.02%)
Jun 06, 2008 46.20 46.22 43.80 44.25 1,362,208 -2.32(-4.98%)
Jun 05, 2008 47.23 47.43 45.46 46.57 2,077,865 -2.53(-5.15%)
Jun 04, 2008 47.73 49.50 47.31 49.10 723,454 +1.61(+3.39%)
Jun 03, 2008 47.95 48.22 47.47 47.49 486,176 -0.26(-0.54%)
Jun 02, 2008 49.25 49.35 47.50 47.75 646,510 -2.04(-4.10%)
May 30, 2008 50.30 50.91 49.42 49.79 430,595 -0.36(-0.72%)
May 29, 2008 49.35 50.63 49.35 50.15 337,470 +0.74(+1.50%)
May 28, 2008 49.01 49.66 48.87 49.41 228,491 +0.79(+1.62%)
May 27, 2008 47.52 49.03 47.51 48.62 341,601 +1.10(+2.31%)
May 26, 2008 48.64 48.67 46.85 47.52 0 +0.00(+0.00%)
May 23, 2008 48.64 48.67 46.85 47.52 344,148 -1.45(-2.96%)
May 22, 2008 48.51 49.41 48.18 48.97 299,887 +0.55(+1.14%)
May 21, 2008 50.11 50.15 48.19 48.42 402,724 -1.68(-3.35%)
May 20, 2008 49.70 50.33 49.29 50.10 363,927 +0.23(+0.46%)
May 19, 2008 49.88 50.47 49.57 49.87 248,177 -0.12(-0.24%)
May 16, 2008 50.34 50.63 49.27 49.99 291,494 -0.38(-0.75%)
May 15, 2008 50.29 50.48 49.69 50.37 313,898 -0.02(-0.04%)
May 14, 2008 49.93 51.38 49.93 50.39 503,275 +0.42(+0.84%)
May 13, 2008 49.20 50.50 49.18 49.97 375,648 +0.91(+1.85%)
May 12, 2008 47.40 50.18 46.77 49.06 669,242 +1.56(+3.28%)
May 09, 2008 47.52 48.18 47.00 47.50 283,978 -0.52(-1.08%)
May 08, 2008 47.90 48.36 46.69 48.02 371,080 +0.22(+0.46%)
May 07, 2008 48.85 49.87 47.75 47.80 303,707 -1.09(-2.23%)
May 06, 2008 48.47 49.13 48.07 48.89 162,457 +0.12(+0.25%)
May 05, 2008 49.30 49.30 47.49 48.77 244,231 -0.41(-0.83%)
May 02, 2008 50.00 50.86 49.11 49.18 273,651 -0.55(-1.11%)
May 01, 2008 48.65 49.89 47.98 49.73 312,404 +0.90(+1.84%)
Apr 30, 2008 48.50 49.85 48.42 48.83 403,454 +0.48(+0.99%)
Apr 29, 2008 47.88 48.82 47.69 48.35 294,502 +0.30(+0.62%)
Apr 28, 2008 47.78 48.28 47.75 48.05 318,223 +0.02(+0.04%)
Apr 25, 2008 47.73 48.19 46.62 48.03 386,776 +0.82(+1.74%)
Apr 24, 2008 46.24 47.79 46.01 47.21 384,762 +1.13(+2.45%)
Apr 23, 2008 47.83 47.92 45.60 46.08 420,385 -1.56(-3.27%)
Apr 22, 2008 48.03 48.33 46.65 47.64 422,018 -0.72(-1.49%)
Apr 21, 2008 47.09 48.83 46.73 48.36 741,520 +0.96(+2.03%)
Apr 18, 2008 48.01 48.75 47.10 47.40 496,343 +0.23(+0.49%)
Apr 17, 2008 46.50 47.30 46.08 47.17 438,262 +0.50(+1.07%)
Apr 16, 2008 46.18 47.67 46.02 46.67 551,223 +0.85(+1.86%)
Apr 15, 2008 45.64 46.08 44.87 45.82 424,213 +0.55(+1.21%)
Apr 14, 2008 46.21 46.26 45.19 45.27 404,318 -1.14(-2.46%)
Apr 11, 2008 45.92 47.31 45.89 46.41 484,978 +0.02(+0.04%)
Apr 10, 2008 46.79 47.09 46.06 46.39 434,712 -0.52(-1.11%)
Apr 09, 2008 47.40 47.48 46.32 46.91 864,407 -0.68(-1.43%)
Apr 08, 2008 49.04 49.29 47.01 47.59 866,694 -1.56(-3.17%)
Apr 07, 2008 49.35 49.35 48.27 49.15 429,000 +0.05(+0.10%)
Apr 04, 2008 48.56 49.79 48.06 49.10 258,611 +0.40(+0.82%)
Apr 03, 2008 48.85 49.24 47.97 48.70 365,775 -0.75(-1.52%)
Apr 02, 2008 49.27 49.98 48.82 49.45 303,390 +0.26(+0.53%)
Apr 01, 2008 49.39 49.75 48.36 49.19 369,703 +0.90(+1.86%)
Mar 31, 2008 46.26 48.66 46.18 48.29 824,500 +1.72(+3.69%)
Mar 28, 2008 45.70 47.19 45.41 46.57 472,600 +0.88(+1.93%)
Mar 27, 2008 46.11 46.51 45.34 45.69 291,500 -0.45(-0.98%)
Mar 26, 2008 47.05 47.25 45.69 46.14 442,785 -1.22(-2.58%)
Mar 25, 2008 47.25 47.86 46.53 47.36 419,840 +0.45(+0.96%)
Mar 24, 2008 45.01 47.49 45.01 46.91 583,051 +2.04(+4.55%)
Mar 21, 2008 43.27 45.20 42.98 44.87 1,229,088 +0.00(+0.00%)
Mar 20, 2008 43.27 45.20 42.98 44.87 1,229,088 +2.59(+6.13%)
Mar 19, 2008 42.71 43.59 42.28 42.28 650,500 -0.37(-0.87%)
Mar 18, 2008 41.58 43.17 41.35 42.65 876,100 +2.33(+5.78%)
Mar 17, 2008 39.66 41.44 39.46 40.32 787,557 -0.57(-1.39%)
Mar 14, 2008 42.20 42.23 39.99 40.89 691,100 -0.97(-2.32%)
Mar 13, 2008 41.19 42.34 40.33 41.86 941,211 +0.62(+1.50%)
Mar 12, 2008 41.83 43.05 40.96 41.24 645,875 -0.53(-1.27%)
Mar 11, 2008 41.01 41.77 40.15 41.77 851,245 +1.77(+4.43%)
Mar 10, 2008 42.72 43.24 39.32 40.00 1,788,630 -1.62(-3.89%)
Mar 07, 2008 40.65 42.03 39.86 41.62 947,231 +1.17(+2.89%)
Mar 06, 2008 41.33 41.37 40.36 40.45 923,990 -1.05(-2.53%)
Mar 05, 2008 43.07 43.24 41.01 41.50 837,600 -1.40(-3.26%)
Mar 04, 2008 44.31 44.39 42.17 42.90 745,612 -2.10(-4.67%)
Mar 03, 2008 45.19 45.19 44.31 45.00 488,898 -0.25(-0.55%)
Feb 29, 2008 45.20 45.83 45.04 45.25 450,470 -0.66(-1.44%)
Feb 28, 2008 46.15 46.23 45.30 45.91 371,600 -0.30(-0.65%)
Feb 27, 2008 45.84 46.45 45.61 46.21 391,404 -0.05(-0.11%)
Feb 26, 2008 44.92 46.58 44.88 46.26 627,610 +0.94(+2.07%)
Feb 25, 2008 46.01 46.05 44.51 45.32 839,403 -0.97(-2.10%)
Feb 22, 2008 45.75 46.56 44.57 46.29 816,525 +0.59(+1.29%)
Feb 21, 2008 47.62 48.00 45.22 45.70 496,400 -1.40(-2.97%)
Feb 20, 2008 46.21 47.10 45.45 47.10 410,300 +0.66(+1.42%)
Feb 19, 2008 48.15 48.25 46.27 46.44 329,375 -1.17(-2.46%)
Feb 18, 2008 47.97 48.13 46.81 47.61 0 +0.00(+0.00%)
Feb 15, 2008 47.97 48.13 46.81 47.61 312,600 -0.80(-1.65%)
Feb 14, 2008 49.31 49.47 48.13 48.41 296,100 -0.70(-1.43%)
Feb 13, 2008 47.67 49.24 47.67 49.11 468,700 +1.99(+4.22%)
Feb 12, 2008 46.65 48.32 46.19 47.12 389,400 +0.80(+1.73%)
Feb 11, 2008 46.08 46.86 45.69 46.32 436,666 +0.35(+0.76%)
Feb 08, 2008 46.00 46.97 45.30 45.97 362,265 -0.11(-0.24%)
Feb 07, 2008 46.67 46.80 45.34 46.08 707,415 -0.92(-1.96%)
Feb 06, 2008 48.55 48.69 46.82 47.00 266,020 -1.07(-2.23%)
Feb 05, 2008 48.41 49.29 47.87 48.07 288,150 -1.49(-3.01%)
Feb 04, 2008 50.53 51.65 49.05 49.56 518,500 +0.21(+0.43%)
Feb 01, 2008 47.43 49.94 47.43 49.35 466,600 +2.23(+4.73%)
Jan 31, 2008 45.20 48.13 45.17 47.12 751,000 +1.00(+2.17%)
Jan 30, 2008 45.90 47.29 45.80 46.12 507,470 -0.16(-0.35%)
Jan 29, 2008 45.99 46.43 45.41 46.28 270,699 +0.39(+0.85%)
Jan 28, 2008 45.65 45.97 44.14 45.89 490,100 +0.10(+0.22%)
Jan 25, 2008 47.25 47.42 45.19 45.79 615,843 -0.72(-1.55%)
Jan 24, 2008 46.60 47.15 45.79 46.51 667,200 -0.17(-0.36%)
Jan 23, 2008 43.64 46.73 43.16 46.68 830,283 +2.07(+4.64%)
Jan 22, 2008 40.94 44.93 40.94 44.61 1,302,936 +2.05(+4.82%)
Jan 21, 2008 42.02 42.94 41.63 42.56 0 +0.00(+0.00%)
Jan 18, 2008 42.02 42.94 41.63 42.56 1,179,250 +0.76(+1.82%)
Jan 17, 2008 44.56 44.61 41.24 41.80 2,032,400 -2.80(-6.28%)
Jan 16, 2008 45.76 46.79 44.51 44.60 871,200 -1.59(-3.44%)
Jan 15, 2008 48.71 48.71 45.92 46.19 1,592,900 -3.31(-6.69%)
Jan 14, 2008 50.29 50.75 49.08 49.50 737,100 -0.43(-0.86%)
Jan 11, 2008 52.46 52.46 48.76 49.93 1,394,756 -2.73(-5.18%)
Jan 10, 2008 52.02 53.27 51.43 52.66 402,200 +0.29(+0.55%)
Jan 09, 2008 51.11 52.55 50.82 52.37 741,800 +1.24(+2.43%)
Jan 08, 2008 52.00 52.89 51.13 51.13 539,000 -0.54(-1.05%)
Jan 07, 2008 52.56 53.07 51.29 51.67 1,103,700 -0.55(-1.05%)
Jan 04, 2008 51.79 52.95 51.34 52.22 506,600 -0.16(-0.31%)
Jan 03, 2008 52.07 53.40 52.07 52.38 348,800 +0.31(+0.60%)
Jan 02, 2008 53.75 53.89 51.24 52.07 553,700 -1.74(-3.23%)
Jan 01, 2008 52.90 54.55 52.40 53.81 0 +0.00(+0.00%)
Dec 31, 2007 52.90 54.55 52.40 53.81 505,100 +0.76(+1.43%)
Dec 28, 2007 51.74 53.84 51.74 53.05 645,711 +1.15(+2.22%)
Dec 27, 2007 50.94 53.26 50.05 51.90 610,200 +0.90(+1.76%)
Dec 26, 2007 51.32 51.32 50.64 51.00 303,280 -0.09(-0.18%)
Dec 24, 2007 48.95 51.15 48.06 51.09 334,900 +2.03(+4.14%)
Dec 21, 2007 48.18 49.06 47.37 49.06 609,700 +2.06(+4.38%)
Dec 20, 2007 46.81 47.07 45.91 47.00 249,510 +0.58(+1.25%)
Dec 19, 2007 46.84 47.35 46.29 46.42 343,615 -0.41(-0.88%)
Dec 18, 2007 46.57 47.01 46.09 46.83 464,060 +0.73(+1.58%)
Dec 17, 2007 46.60 46.65 46.05 46.10 482,327 -0.56(-1.20%)
Dec 14, 2007 47.22 47.45 46.64 46.66 500,923 -1.05(-2.20%)
Dec 13, 2007 48.06 48.31 47.33 47.71 349,716 -0.93(-1.91%)
Dec 12, 2007 50.40 50.40 47.87 48.64 477,120 -0.49(-1.00%)
Dec 11, 2007 51.10 51.19 49.13 49.13 516,600 -1.97(-3.86%)
Dec 10, 2007 52.04 52.15 49.66 51.10 925,802 -2.24(-4.20%)
Dec 07, 2007 54.52 54.68 53.28 53.34 359,900 -0.94(-1.73%)
Dec 06, 2007 53.15 55.14 53.15 54.28 414,825 +0.92(+1.72%)
Dec 05, 2007 53.90 54.23 52.77 53.36 298,400 +0.25(+0.47%)
Dec 04, 2007 53.40 53.83 52.33 53.11 381,500 -0.89(-1.65%)
Dec 03, 2007 55.31 55.35 53.66 54.00 311,800 -1.51(-2.72%)
Nov 30, 2007 55.67 57.72 55.30 55.51 502,118 +0.51(+0.93%)
Nov 29, 2007 53.39 55.55 53.23 55.00 590,550 +1.59(+2.98%)
Nov 28, 2007 52.20 55.30 51.95 53.41 547,500 +1.88(+3.65%)
Nov 27, 2007 50.52 51.91 50.32 51.53 278,450 +1.26(+2.51%)
Nov 26, 2007 50.71 51.40 50.21 50.27 397,800 -0.47(-0.93%)
Nov 23, 2007 49.88 51.04 49.81 50.74 117,300 +0.83(+1.66%)
Nov 21, 2007 48.61 50.45 48.58 49.91 396,600 +1.05(+2.15%)
Nov 20, 2007 50.14 50.35 48.28 48.86 460,000 -1.17(-2.34%)
Nov 19, 2007 50.78 50.85 49.87 50.03 320,800 -1.17(-2.29%)
Nov 16, 2007 51.40 51.40 50.70 51.20 529,200 -0.09(-0.18%)
Nov 15, 2007 51.57 52.40 51.19 51.29 375,000 -0.42(-0.81%)
Nov 14, 2007 53.92 54.30 51.12 51.71 337,250 -1.76(-3.29%)
Nov 13, 2007 52.51 53.68 52.35 53.47 186,300 +1.55(+2.99%)
Nov 12, 2007 51.96 52.41 51.82 51.92 358,400 -0.19(-0.36%)
Nov 09, 2007 52.22 53.01 51.93 52.11 440,600 -0.94(-1.77%)
Nov 08, 2007 54.80 54.99 52.39 53.05 687,800 -1.67(-3.05%)
Nov 07, 2007 55.58 55.58 54.20 54.72 595,518 -1.26(-2.25%)
Nov 06, 2007 55.91 56.15 55.14 55.98 340,400 +0.15(+0.27%)
Nov 05, 2007 56.02 56.69 54.95 55.83 521,553 -1.08(-1.90%)
Nov 02, 2007 58.42 58.50 56.15 56.91 347,000 -0.92(-1.59%)
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.