Cheesecake Fact (NQ: CAKE )

29.40 -1.09 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.67 28.73 28.06 28.25 669,920 -0.16(-0.56%)
Oct 30, 2006 28.02 28.62 27.96 28.41 1,026,625 +0.31(+1.10%)
Oct 27, 2006 28.25 28.68 27.70 28.10 994,828 -0.27(-0.95%)
Oct 26, 2006 28.68 28.72 27.75 28.37 1,695,576 -0.23(-0.80%)
Oct 25, 2006 27.08 29.73 26.87 28.60 3,638,980 +1.53(+5.65%)
Oct 24, 2006 26.16 27.07 26.05 27.07 1,589,747 +0.73(+2.77%)
Oct 23, 2006 26.00 26.83 26.00 26.34 1,676,620 +0.08(+0.30%)
Oct 20, 2006 26.83 26.86 25.90 26.26 1,699,420 -0.52(-1.94%)
Oct 19, 2006 27.30 27.33 26.58 26.78 1,582,338 -0.83(-3.01%)
Oct 18, 2006 27.80 28.06 27.44 27.61 1,116,641 -0.07(-0.25%)
Oct 17, 2006 27.82 28.15 27.39 27.68 782,958 -0.36(-1.28%)
Oct 16, 2006 27.79 28.08 27.34 28.04 699,601 +0.14(+0.50%)
Oct 13, 2006 28.00 28.24 27.72 27.90 1,148,374 -0.09(-0.32%)
Oct 12, 2006 27.04 28.21 26.98 27.99 1,241,059 +1.04(+3.86%)
Oct 11, 2006 27.25 27.32 26.73 26.95 725,135 -0.33(-1.21%)
Oct 10, 2006 27.46 27.50 26.96 27.28 1,590,474 -0.30(-1.09%)
Oct 09, 2006 26.22 27.86 25.69 27.58 1,684,547 -0.11(-0.40%)
Oct 06, 2006 27.96 27.96 27.52 27.69 632,679 -0.27(-0.97%)
Oct 05, 2006 28.00 28.19 27.54 27.96 1,119,893 +0.10(+0.36%)
Oct 04, 2006 26.48 27.87 26.37 27.86 1,469,537 +1.26(+4.74%)
Oct 03, 2006 26.41 26.74 25.81 26.60 1,485,670 +0.03(+0.11%)
Oct 02, 2006 27.20 27.38 26.40 26.57 1,440,800 -0.62(-2.28%)
Sep 29, 2006 27.62 27.68 27.17 27.19 1,289,629 -0.27(-0.98%)
Sep 28, 2006 27.50 27.58 27.05 27.46 1,597,203 +0.35(+1.29%)
Sep 27, 2006 26.74 27.39 26.55 27.11 1,602,881 +0.40(+1.50%)
Sep 26, 2006 26.72 27.10 26.20 26.71 1,466,675 +0.11(+0.41%)
Sep 25, 2006 26.42 26.79 26.02 26.60 868,821 +0.29(+1.10%)
Sep 22, 2006 26.40 26.40 25.55 26.31 1,151,524 -0.09(-0.34%)
Sep 21, 2006 26.67 26.82 26.34 26.40 1,232,690 -0.27(-1.01%)
Sep 20, 2006 25.72 26.72 25.72 26.67 1,150,256 +1.03(+4.02%)
Sep 19, 2006 24.99 25.82 24.80 25.64 2,392,692 -0.46(-1.76%)
Sep 18, 2006 26.30 26.40 25.94 26.10 1,097,714 -0.31(-1.17%)
Sep 15, 2006 26.03 26.87 25.90 26.41 1,126,449 +0.44(+1.69%)
Sep 14, 2006 26.80 26.81 25.60 25.97 2,217,674 -1.06(-3.92%)
Sep 13, 2006 27.21 27.27 26.42 27.03 2,645,680 -0.18(-0.66%)
Sep 12, 2006 25.69 27.27 25.62 27.21 2,279,237 +1.62(+6.33%)
Sep 11, 2006 25.24 25.72 24.96 25.59 1,664,180 +0.41(+1.63%)
Sep 08, 2006 24.49 25.24 24.36 25.18 1,296,246 +0.68(+2.78%)
Sep 07, 2006 24.87 24.97 24.30 24.50 916,200 -0.61(-2.43%)
Sep 06, 2006 25.23 25.29 24.75 25.11 1,101,819 -0.18(-0.71%)
Sep 05, 2006 25.19 25.32 24.98 25.29 795,210 +0.24(+0.96%)
Sep 01, 2006 25.00 25.23 24.85 25.05 783,026 +0.16(+0.64%)
Aug 31, 2006 24.27 24.91 24.27 24.89 1,015,498 +0.59(+2.43%)
Aug 30, 2006 24.40 24.65 24.24 24.30 538,639 +0.05(+0.21%)
Aug 29, 2006 23.85 24.60 23.70 24.25 1,074,731 +0.55(+2.32%)
Aug 28, 2006 23.19 23.90 23.10 23.70 613,000 +0.51(+2.20%)
Aug 25, 2006 23.32 23.50 22.97 23.19 823,205 -0.27(-1.15%)
Aug 24, 2006 23.80 23.88 23.07 23.46 764,140 -0.42(-1.76%)
Aug 23, 2006 23.74 24.15 23.50 23.88 639,437 +0.03(+0.13%)
Aug 22, 2006 23.92 24.09 23.78 23.85 519,947 -0.14(-0.58%)
Aug 21, 2006 24.48 24.48 23.79 23.99 979,611 -0.67(-2.72%)
Aug 18, 2006 24.86 24.92 24.21 24.66 586,449 -0.10(-0.40%)
Aug 17, 2006 24.25 25.13 24.15 24.76 1,130,559 +0.61(+2.53%)
Aug 16, 2006 23.40 24.24 23.40 24.15 2,191,631 +0.37(+1.56%)
Aug 15, 2006 23.52 23.78 23.14 23.78 979,118 +0.65(+2.81%)
Aug 14, 2006 22.37 23.47 22.34 23.13 1,097,003 +0.74(+3.31%)
Aug 11, 2006 22.43 22.62 22.11 22.39 1,049,668 -0.01(-0.04%)
Aug 10, 2006 21.80 22.59 21.65 22.40 1,974,396 +0.47(+2.14%)
Aug 09, 2006 22.84 22.87 21.90 21.93 1,291,223 -0.78(-3.43%)
Aug 08, 2006 23.20 23.34 22.58 22.71 1,815,439 -0.43(-1.86%)
Aug 07, 2006 23.78 23.79 22.91 23.14 2,127,904 -0.64(-2.69%)
Aug 04, 2006 23.57 24.20 23.45 23.78 2,008,800 +0.49(+2.10%)
Aug 03, 2006 22.88 23.46 22.19 23.29 2,257,124 +0.31(+1.35%)
Aug 02, 2006 22.52 23.04 22.49 22.98 1,897,069 +0.62(+2.77%)
Aug 01, 2006 22.91 22.97 22.19 22.36 1,177,202 -0.49(-2.14%)
Jul 31, 2006 23.23 23.23 22.84 22.85 867,244 -0.32(-1.38%)
Jul 28, 2006 23.21 23.27 22.80 23.17 1,164,317 +0.12(+0.52%)
Jul 27, 2006 23.41 23.75 22.98 23.05 1,014,144 -0.20(-0.86%)
Jul 26, 2006 23.47 23.50 22.85 23.25 1,263,422 -0.22(-0.94%)
Jul 25, 2006 23.35 23.70 23.18 23.47 1,550,414 +0.08(+0.34%)
Jul 24, 2006 22.87 23.66 22.88 23.39 1,845,624 +0.52(+2.27%)
Jul 21, 2006 22.57 23.04 22.11 22.87 2,709,548 +0.44(+1.96%)
Jul 20, 2006 23.45 23.69 22.38 22.43 2,546,201 -1.09(-4.63%)
Jul 19, 2006 23.48 24.25 23.26 23.52 3,401,458 -0.29(-1.22%)
Jul 18, 2006 24.84 25.08 23.50 23.81 1,780,855 -0.85(-3.45%)
Jul 17, 2006 24.60 24.94 24.39 24.66 1,345,900 +0.12(+0.49%)
Jul 14, 2006 24.70 24.70 24.13 24.54 1,427,179 -0.21(-0.85%)
Jul 13, 2006 25.05 25.06 24.55 24.75 1,497,232 -0.26(-1.04%)
Jul 12, 2006 25.51 25.71 24.92 25.01 2,110,240 -0.45(-1.77%)
Jul 11, 2006 25.65 25.78 25.00 25.46 2,491,891 -0.30(-1.16%)
Jul 10, 2006 25.38 25.93 25.32 25.76 799,771 +0.51(+2.02%)
Jul 07, 2006 25.99 26.00 25.13 25.25 1,033,476 -0.74(-2.85%)
Jul 06, 2006 25.75 25.99 25.32 25.99 2,284,882 -0.57(-2.15%)
Jul 05, 2006 26.75 26.86 26.31 26.56 1,497,756 -0.39(-1.45%)
Jul 03, 2006 27.01 27.13 26.75 26.95 899,649 +0.00(+0.00%)
Jun 30, 2006 27.13 27.13 26.93 26.95 1,201,672 -0.17(-0.63%)
Jun 29, 2006 26.20 27.12 25.96 27.12 2,525,200 +1.34(+5.20%)
Jun 28, 2006 26.68 26.95 25.21 25.78 5,736,598 -1.96(-7.07%)
Jun 27, 2006 27.85 27.94 27.55 27.74 916,228 +0.01(+0.04%)
Jun 26, 2006 27.73 27.96 27.48 27.73 660,600 +0.13(+0.47%)
Jun 23, 2006 27.63 28.01 27.40 27.60 573,140 +0.02(+0.07%)
Jun 22, 2006 27.43 27.72 27.39 27.58 860,456 +0.16(+0.58%)
Jun 21, 2006 27.06 27.75 27.05 27.42 549,679 +0.32(+1.18%)
Jun 20, 2006 27.30 27.44 27.03 27.10 731,665 -0.18(-0.66%)
Jun 19, 2006 27.70 27.98 27.12 27.28 928,102 -0.31(-1.12%)
Jun 16, 2006 27.87 28.20 27.47 27.59 874,249 -0.20(-0.72%)
Jun 15, 2006 27.34 27.85 27.25 27.79 1,269,732 +0.72(+2.66%)
Jun 14, 2006 27.50 27.61 26.84 27.07 1,428,306 -0.49(-1.78%)
Jun 13, 2006 28.50 28.54 27.44 27.56 1,382,252 -0.81(-2.86%)
Jun 12, 2006 29.34 29.34 28.31 28.37 742,874 -0.79(-2.71%)
Jun 09, 2006 29.49 29.82 29.16 29.16 1,331,562 +0.32(+1.11%)
Jun 08, 2006 28.24 28.99 27.91 28.84 1,565,307 +0.45(+1.59%)
Jun 07, 2006 28.70 29.07 28.39 28.39 1,575,227 -0.31(-1.08%)
Jun 06, 2006 28.10 28.78 27.94 28.70 2,224,731 +0.72(+2.57%)
Jun 05, 2006 29.21 29.21 27.81 27.98 1,866,282 -1.16(-3.98%)
Jun 02, 2006 29.44 29.51 28.75 29.14 873,644 -0.01(-0.03%)
Jun 01, 2006 29.45 29.45 28.65 29.15 1,821,736 -0.12(-0.41%)
May 31, 2006 29.56 29.76 29.04 29.27 1,113,015 -0.38(-1.28%)
May 30, 2006 30.00 30.00 29.56 29.65 1,453,323 -0.43(-1.43%)
May 26, 2006 29.72 30.12 29.70 30.08 1,004,220 +0.38(+1.28%)
May 25, 2006 29.35 29.79 28.98 29.70 1,530,614 +0.33(+1.12%)
May 24, 2006 30.21 30.15 28.92 29.37 2,285,836 -0.84(-2.78%)
May 23, 2006 30.68 30.80 30.20 30.21 1,316,965 -0.17(-0.56%)
May 22, 2006 30.28 30.65 30.16 30.38 1,408,095 -0.22(-0.72%)
May 19, 2006 31.00 31.00 30.23 30.60 1,848,022 +0.26(+0.86%)
May 18, 2006 30.60 31.00 30.18 30.34 1,211,662 -0.10(-0.33%)
May 17, 2006 31.00 31.21 29.96 30.44 3,320,815 -0.76(-2.44%)
May 16, 2006 32.00 32.05 31.09 31.20 1,376,639 -0.75(-2.35%)
May 15, 2006 31.97 32.39 31.79 31.95 1,059,372 -0.09(-0.28%)
May 12, 2006 33.17 33.31 31.95 32.04 1,730,039 -0.36(-1.11%)
May 11, 2006 33.14 33.15 32.21 32.40 983,284 -0.41(-1.25%)
May 10, 2006 33.35 33.45 32.58 32.81 1,063,042 +0.24(+0.74%)
May 09, 2006 32.85 33.18 32.40 32.57 748,470 -0.17(-0.52%)
May 08, 2006 32.55 32.85 32.48 32.74 834,605 +0.04(+0.12%)
May 05, 2006 32.66 32.79 32.45 32.70 2,121,103 +0.24(+0.74%)
May 04, 2006 32.19 32.66 32.06 32.46 2,092,495 +0.34(+1.06%)
May 03, 2006 31.96 32.25 31.90 32.12 1,474,655 +0.26(+0.82%)
May 02, 2006 31.50 32.12 31.30 31.86 1,818,909 +0.56(+1.79%)
May 01, 2006 31.50 31.90 31.23 31.30 1,952,833 -0.26(-0.82%)
Apr 28, 2006 32.00 32.08 31.26 31.56 2,112,900 +0.33(+1.06%)
Apr 27, 2006 31.40 31.43 30.99 31.23 1,547,692 -0.20(-0.64%)
Apr 26, 2006 32.57 33.05 31.38 31.43 7,442,847 -3.66(-10.43%)
Apr 25, 2006 35.61 35.63 35.00 35.09 1,526,724 -0.42(-1.18%)
Apr 24, 2006 35.42 35.58 35.03 35.51 1,316,002 -0.13(-0.36%)
Apr 21, 2006 35.60 35.67 35.26 35.64 1,006,432 +0.22(+0.62%)
Apr 20, 2006 35.08 35.60 34.92 35.42 717,419 +0.20(+0.57%)
Apr 19, 2006 34.54 35.32 34.21 35.22 2,178,302 +1.62(+4.82%)
Apr 18, 2006 33.47 33.72 33.14 33.60 1,162,036 +0.13(+0.39%)
Apr 17, 2006 34.03 34.25 33.32 33.47 1,173,182 -0.71(-2.08%)
Apr 13, 2006 33.18 34.32 33.04 34.18 1,488,693 +0.88(+2.64%)
Apr 12, 2006 33.14 33.50 33.22 33.30 1,069,145 +0.16(+0.48%)
Apr 11, 2006 33.77 33.77 33.08 33.14 1,112,874 -0.40(-1.19%)
Apr 10, 2006 34.80 35.00 33.45 33.54 1,976,950 -1.31(-3.76%)
Apr 07, 2006 35.49 35.58 34.68 34.85 750,158 -0.44(-1.25%)
Apr 06, 2006 35.55 35.64 35.05 35.29 972,451 -0.51(-1.42%)
Apr 05, 2006 36.27 36.33 35.63 35.80 832,308 -0.58(-1.59%)
Apr 04, 2006 36.48 37.06 36.27 36.38 987,202 -0.72(-1.94%)
Apr 03, 2006 37.25 37.50 36.94 37.10 367,426 -0.35(-0.93%)
Mar 31, 2006 37.49 37.58 37.06 37.45 320,792 +0.04(+0.11%)
Mar 30, 2006 37.37 37.75 37.10 37.41 437,361 +0.13(+0.35%)
Mar 29, 2006 36.66 37.35 36.64 37.28 386,662 +0.52(+1.41%)
Mar 28, 2006 37.00 37.04 36.64 36.76 342,535 -0.08(-0.22%)
Mar 27, 2006 37.10 37.16 36.50 36.84 657,496 -0.27(-0.73%)
Mar 24, 2006 37.10 37.18 36.85 37.11 338,876 +0.07(+0.19%)
Mar 23, 2006 36.71 37.10 36.59 37.04 456,500 +0.00(+0.00%)
Mar 22, 2006 36.69 37.09 36.21 37.04 427,400 +0.37(+1.01%)
Mar 21, 2006 36.80 37.00 36.44 36.67 492,034 -0.11(-0.30%)
Mar 20, 2006 36.71 36.93 36.36 36.78 413,728 +0.13(+0.35%)
Mar 17, 2006 36.17 36.77 36.00 36.65 712,650 +0.68(+1.89%)
Mar 16, 2006 35.78 36.20 35.77 35.97 396,842 +0.20(+0.56%)
Mar 15, 2006 35.65 35.78 35.43 35.77 547,930 +0.23(+0.65%)
Mar 14, 2006 35.45 35.71 35.27 35.54 585,190 -0.05(-0.14%)
Mar 13, 2006 35.80 36.00 35.46 35.59 333,321 -0.21(-0.59%)
Mar 10, 2006 35.79 35.93 35.27 35.80 515,960 +0.10(+0.28%)
Mar 09, 2006 35.85 36.12 35.67 35.70 501,899 -0.07(-0.20%)
Mar 08, 2006 35.25 35.97 35.19 35.77 354,045 +0.39(+1.10%)
Mar 07, 2006 36.03 36.08 35.25 35.38 677,565 -0.85(-2.35%)
Mar 06, 2006 36.00 36.26 35.60 36.23 504,174 +0.35(+0.98%)
Mar 03, 2006 36.00 36.25 35.56 35.88 455,815 -0.32(-0.88%)
Mar 02, 2006 36.25 36.25 35.78 36.20 369,238 -0.08(-0.22%)
Mar 01, 2006 36.30 36.46 36.03 36.28 526,694 +0.12(+0.33%)
Feb 28, 2006 36.25 36.36 36.04 36.16 895,486 -0.09(-0.25%)
Feb 27, 2006 36.18 36.35 36.10 36.25 396,316 +0.16(+0.44%)
Feb 24, 2006 36.29 36.30 35.96 36.09 537,002 -0.06(-0.17%)
Feb 23, 2006 36.46 36.46 36.08 36.15 823,148 +0.29(+0.81%)
Feb 22, 2006 35.50 36.19 35.49 35.86 256,446 +0.30(+0.84%)
Feb 21, 2006 35.80 35.98 35.47 35.56 402,623 -0.38(-1.06%)
Feb 17, 2006 36.00 36.01 35.75 35.94 508,517 -0.15(-0.42%)
Feb 16, 2006 36.12 36.15 35.72 36.09 634,700 +0.00(+0.00%)
Feb 15, 2006 36.30 36.50 35.76 36.09 889,337 -0.37(-1.01%)
Feb 14, 2006 36.19 36.60 36.01 36.46 538,062 +0.27(+0.75%)
Feb 13, 2006 36.21 36.56 35.96 36.19 532,404 -0.20(-0.55%)
Feb 10, 2006 36.51 36.64 36.10 36.39 660,219 -0.27(-0.74%)
Feb 09, 2006 36.25 37.02 36.12 36.66 947,758 +0.24(+0.66%)
Feb 08, 2006 36.45 36.57 35.09 36.42 2,838,459 -0.88(-2.36%)
Feb 07, 2006 38.09 38.41 37.11 37.30 958,329 -0.94(-2.46%)
Feb 06, 2006 38.33 38.42 37.82 38.24 342,226 -0.05(-0.13%)
Feb 03, 2006 38.46 38.68 38.09 38.29 424,936 -0.19(-0.49%)
Feb 02, 2006 38.20 39.28 37.83 38.48 1,070,004 +0.61(+1.61%)
Feb 01, 2006 36.80 37.94 36.68 37.87 1,044,854 +1.02(+2.77%)
Jan 31, 2006 36.48 36.94 36.39 36.85 396,575 +0.31(+0.85%)
Jan 30, 2006 36.79 36.91 36.45 36.54 337,902 -0.29(-0.79%)
Jan 27, 2006 36.90 37.06 36.65 36.83 441,908 -0.07(-0.19%)
Jan 26, 2006 36.73 37.18 36.67 36.90 523,290 +0.43(+1.18%)
Jan 25, 2006 36.27 37.90 36.27 36.47 1,125,772 +0.71(+1.99%)
Jan 24, 2006 35.72 35.84 35.47 35.76 658,003 +0.29(+0.82%)
Jan 23, 2006 35.86 35.98 35.46 35.47 538,405 -0.37(-1.03%)
Jan 20, 2006 36.25 36.25 35.66 35.84 644,515 -0.36(-0.99%)
Jan 19, 2006 36.34 36.40 35.94 36.20 388,518 +0.04(+0.11%)
Jan 18, 2006 36.20 36.56 36.07 36.16 591,355 -0.32(-0.88%)
Jan 17, 2006 36.40 36.58 35.75 36.48 919,904 +0.06(+0.16%)
Jan 13, 2006 36.50 36.87 36.32 36.42 475,135 -0.18(-0.49%)
Jan 12, 2006 36.85 37.07 36.55 36.60 410,600 -0.21(-0.57%)
Jan 11, 2006 36.68 37.07 36.25 36.81 821,346 +0.24(+0.66%)
Jan 10, 2006 36.35 36.74 36.05 36.57 702,614 -0.49(-1.32%)
Jan 09, 2006 36.80 37.22 36.07 37.06 989,457 -0.01(-0.03%)
Jan 06, 2006 37.00 37.25 36.71 37.07 293,110 +0.26(+0.71%)
Jan 05, 2006 36.87 37.03 36.44 36.81 519,097 -0.06(-0.16%)
Jan 04, 2006 37.13 37.69 36.38 36.87 1,178,632 -0.34(-0.91%)
Jan 03, 2006 37.55 37.61 36.36 37.21 812,544 -0.18(-0.48%)
Dec 30, 2005 37.80 37.88 37.06 37.39 374,372 -0.41(-1.08%)
Dec 29, 2005 37.80 37.95 37.66 37.80 258,391 -0.07(-0.18%)
Dec 28, 2005 37.66 38.09 37.54 37.87 251,300 +0.29(+0.77%)
Dec 27, 2005 38.08 38.14 37.41 37.58 344,200 -0.37(-0.97%)
Dec 23, 2005 37.59 38.02 37.58 37.95 267,090 +0.27(+0.72%)
Dec 22, 2005 37.79 37.89 37.48 37.68 222,280 +0.07(+0.19%)
Dec 21, 2005 37.49 37.71 37.31 37.61 432,150 +0.26(+0.70%)
Dec 20, 2005 37.70 38.07 37.25 37.35 518,461 -0.49(-1.29%)
Dec 19, 2005 38.27 38.34 37.75 37.84 364,632 -0.46(-1.20%)
Dec 16, 2005 37.57 38.32 37.57 38.30 558,340 +0.83(+2.22%)
Dec 15, 2005 38.11 38.11 37.43 37.47 832,380 -0.54(-1.42%)
Dec 14, 2005 38.27 38.49 37.91 38.01 907,780 -0.24(-0.63%)
Dec 13, 2005 37.65 38.47 37.50 38.25 551,639 +0.53(+1.41%)
Dec 12, 2005 37.49 37.73 37.42 37.72 459,946 +0.29(+0.77%)
Dec 09, 2005 37.43 37.47 37.01 37.43 494,249 +0.15(+0.40%)
Dec 08, 2005 37.19 37.42 36.78 37.28 721,707 -0.12(-0.32%)
Dec 07, 2005 37.44 37.75 37.19 37.40 504,261 -0.10(-0.27%)
Dec 06, 2005 37.09 37.64 37.06 37.50 720,972 +0.50(+1.35%)
Dec 05, 2005 37.10 37.18 36.80 37.00 638,666 -0.05(-0.13%)
Dec 02, 2005 37.18 37.20 36.69 37.05 558,413 -0.09(-0.24%)
Dec 01, 2005 37.02 37.92 36.74 37.14 1,116,392 +0.43(+1.17%)
Nov 30, 2005 36.56 37.25 36.32 36.71 1,088,315 +0.31(+0.85%)
Nov 29, 2005 36.49 36.65 36.21 36.40 518,359 +0.03(+0.08%)
Nov 28, 2005 36.01 36.72 35.89 36.37 1,061,881 +0.88(+2.48%)
Nov 25, 2005 35.50 35.60 35.28 35.49 115,610 -0.17(-0.48%)
Nov 23, 2005 34.56 35.77 34.46 35.66 632,013 +0.96(+2.77%)
Nov 22, 2005 35.19 35.25 34.61 34.70 720,721 -0.53(-1.50%)
Nov 21, 2005 34.80 35.25 34.35 35.23 353,622 +0.45(+1.29%)
Nov 18, 2005 34.50 35.25 34.45 34.78 754,597 +0.28(+0.81%)
Nov 17, 2005 34.43 34.72 34.25 34.50 380,333 +0.19(+0.55%)
Nov 16, 2005 34.24 34.44 33.67 34.31 401,848 +0.16(+0.47%)
Nov 15, 2005 34.47 34.70 33.55 34.15 719,909 -0.38(-1.10%)
Nov 14, 2005 34.44 34.92 34.43 34.53 653,853 -0.70(-1.99%)
Nov 11, 2005 35.36 35.51 34.98 35.23 386,872 -0.19(-0.54%)
Nov 10, 2005 35.57 35.71 35.00 35.42 554,553 -0.16(-0.45%)
Nov 09, 2005 35.27 35.78 35.26 35.58 530,542 +0.34(+0.96%)
Nov 08, 2005 34.95 35.44 34.93 35.24 1,317,106 -0.91(-2.52%)
Nov 07, 2005 36.00 36.78 35.80 36.15 1,271,121 +0.15(+0.42%)
Nov 04, 2005 35.51 36.00 35.43 36.00 458,360 +0.40(+1.12%)
Nov 03, 2005 35.21 35.95 35.19 35.60 700,599 +0.49(+1.40%)
Nov 02, 2005 34.39 35.36 34.35 35.11 909,539 +0.68(+1.98%)
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.