NORTHEAST UTILITIES (NY: NU)
52.87 USD  +1.03 (+1.99%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.89 41.01 40.66 40.73 4,990,951 -0.26(-0.63%)
Jan 30, 2013 40.56 41.14 40.56 40.99 2,057,674 +0.36(+0.89%)
Jan 29, 2013 40.25 40.66 40.17 40.63 1,461,946 +0.38(+0.94%)
Jan 28, 2013 40.37 40.39 40.04 40.25 1,242,415 -0.07(-0.17%)
Jan 25, 2013 40.05 40.32 39.73 40.32 1,555,913 +0.41(+1.03%)
Jan 24, 2013 39.75 40.15 39.70 39.91 1,386,181 +0.14(+0.35%)
Jan 23, 2013 39.66 39.83 39.31 39.77 1,797,328 -0.08(-0.20%)
Jan 22, 2013 39.26 39.92 39.25 39.85 2,123,828 +0.64(+1.63%)
Jan 18, 2013 38.80 39.24 38.80 39.21 2,841,115 +0.51(+1.32%)
Jan 17, 2013 38.79 38.86 38.60 38.70 3,487,543 +0.03(+0.08%)
Jan 16, 2013 38.87 39.01 38.66 38.67 2,327,037 -0.31(-0.80%)
Jan 15, 2013 39.01 39.01 38.72 38.98 1,844,906 -0.06(-0.15%)
Jan 14, 2013 39.21 39.34 38.97 39.04 1,988,470 -0.15(-0.38%)
Jan 12, 2013 39.25 39.39 39.03 39.19 1,525,189 +0.00(+0.00%)
Jan 11, 2013 39.25 39.39 39.03 39.19 1,525,189 -0.12(-0.31%)
Jan 10, 2013 39.23 39.45 39.04 39.31 1,531,553 +0.19(+0.49%)
Jan 09, 2013 39.10 39.19 38.80 39.12 2,162,997 +0.12(+0.31%)
Jan 08, 2013 39.08 39.20 38.96 39.00 2,764,770 -0.21(-0.54%)
Jan 07, 2013 39.44 39.58 39.09 39.21 1,944,434 -0.43(-1.08%)
Jan 04, 2013 39.69 39.93 39.59 39.64 1,419,837 +0.04(+0.10%)
Jan 03, 2013 39.86 40.05 39.55 39.60 1,593,057 -0.22(-0.55%)
Jan 02, 2013 39.68 39.82 39.08 39.82 1,414,417 +0.74(+1.89%)
Dec 31, 2012 38.38 39.14 38.12 39.08 1,651,232 +0.64(+1.66%)
Dec 28, 2012 38.47 38.96 38.37 38.44 1,265,048 -0.34(-0.88%)
Dec 27, 2012 38.70 38.90 38.43 38.78 1,337,979 +0.01(+0.03%)
Dec 26, 2012 39.15 39.31 38.71 38.77 1,752,960 -0.38(-0.97%)
Dec 24, 2012 39.16 39.18 38.72 39.15 740,529 -0.08(-0.20%)
Dec 21, 2012 39.27 39.50 39.19 39.23 3,213,915 -0.22(-0.56%)
Dec 20, 2012 39.57 39.72 39.22 39.45 1,767,723 +0.00(+0.00%)
Dec 19, 2012 39.61 39.77 39.22 39.45 1,434,221 -0.23(-0.58%)
Dec 18, 2012 39.29 39.70 38.91 39.68 1,740,009 +0.41(+1.04%)
Dec 17, 2012 38.79 39.31 38.75 39.27 3,043,773 +0.58(+1.50%)
Dec 14, 2012 39.11 39.26 38.59 38.69 3,343,565 -0.65(-1.65%)
Dec 13, 2012 39.65 39.83 39.21 39.34 2,189,070 -0.37(-0.93%)
Dec 12, 2012 39.53 40.06 39.50 39.71 1,836,851 +0.18(+0.46%)
Dec 11, 2012 39.25 39.65 39.20 39.53 1,458,731 +0.39(+1.00%)
Dec 10, 2012 39.08 39.32 38.95 39.14 1,349,697 -0.13(-0.33%)
Dec 07, 2012 39.23 39.49 39.14 39.27 1,009,505 +0.02(+0.05%)
Dec 06, 2012 39.33 39.51 39.09 39.25 1,167,036 -0.04(-0.10%)
Dec 05, 2012 38.52 39.50 38.46 39.29 1,483,965 +0.83(+2.16%)
Dec 04, 2012 38.68 38.81 38.44 38.46 810,166 -0.28(-0.72%)
Nov 30, 2012 38.22 38.77 38.20 38.74 1,585,076 +0.58(+1.52%)
Nov 29, 2012 38.16 38.27 37.81 38.16 1,555,176 +0.07(+0.18%)
Nov 28, 2012 38.07 38.17 37.70 38.09 1,750,123 -0.30(-0.78%)
Nov 27, 2012 38.18 38.65 38.12 38.39 1,356,912 +0.28(+0.73%)
Nov 26, 2012 37.71 38.29 37.71 38.11 2,089,553 +0.38(+1.01%)
Nov 24, 2012 37.93 38.16 37.53 37.73 737,055 +0.00(+0.00%)
Nov 23, 2012 37.93 38.16 37.53 37.73 737,055 -0.16(-0.42%)
Nov 21, 2012 38.11 38.18 37.55 37.89 1,670,589 -0.20(-0.53%)
Nov 20, 2012 38.22 38.53 37.69 38.09 1,740,767 -0.08(-0.21%)
Nov 19, 2012 38.50 38.57 37.95 38.17 1,419,988 -0.15(-0.39%)
Nov 16, 2012 37.86 38.37 37.64 38.32 1,808,472 +0.46(+1.21%)
Nov 15, 2012 38.00 38.34 37.64 37.86 1,506,812 -0.13(-0.34%)
Nov 14, 2012 38.29 38.39 37.69 37.99 1,584,158 -0.24(-0.63%)
Nov 13, 2012 37.83 38.44 37.75 38.23 1,136,748 +0.27(+0.71%)
Nov 12, 2012 38.20 38.21 37.83 37.96 889,904 -0.18(-0.47%)
Nov 09, 2012 38.09 38.39 38.05 38.14 1,172,694 -0.08(-0.21%)
Nov 08, 2012 38.29 38.83 38.22 38.22 981,233 -0.15(-0.39%)
Nov 07, 2012 39.00 39.00 38.19 38.37 1,171,091 -0.81(-2.07%)
Nov 06, 2012 39.06 39.40 38.97 39.18 1,183,809 +0.15(+0.38%)
Nov 05, 2012 39.32 39.32 38.75 39.03 1,269,647 -0.38(-0.96%)
Nov 02, 2012 39.52 39.67 39.30 39.41 1,305,856 +0.17(+0.43%)
Nov 01, 2012 39.16 39.40 38.96 39.24 1,379,959 -0.06(-0.15%)
Oct 31, 2012 39.86 40.38 38.72 39.30 1,303,691 +0.34(+0.87%)
Oct 26, 2012 38.96 38.96 38.96 0 -0.05(-0.13%)
Oct 25, 2012 39.02 39.29 38.66 39.01 1,008,558 +0.18(+0.46%)
Oct 24, 2012 39.15 39.19 38.80 38.83 716,310 -0.22(-0.56%)
Oct 23, 2012 39.30 39.38 38.99 39.05 1,474,284 -0.66(-1.66%)
Oct 19, 2012 39.90 40.05 39.70 39.71 1,989,149 -0.09(-0.23%)
Oct 18, 2012 39.50 39.83 39.43 39.80 1,046,504 +0.30(+0.76%)
Oct 17, 2012 39.23 39.78 39.09 39.50 1,929,708 +0.40(+1.02%)
Oct 16, 2012 39.24 39.49 38.93 39.10 952,028 +0.00(+0.00%)
Oct 15, 2012 38.76 39.14 38.54 39.10 1,078,504 +0.42(+1.09%)
Oct 12, 2012 38.87 38.98 38.48 38.68 1,404,557 -0.19(-0.49%)
Oct 11, 2012 39.22 39.23 38.81 38.87 1,133,160 -0.17(-0.44%)
Oct 10, 2012 39.46 39.48 38.94 39.04 1,279,435 -0.39(-0.99%)
Oct 09, 2012 39.01 39.49 38.75 39.43 1,585,576 +0.33(+0.84%)
Oct 08, 2012 39.13 39.22 38.91 39.10 1,073,109 -0.04(-0.10%)
Oct 06, 2012 39.16 39.49 38.93 39.14 1,923,484 +0.00(+0.00%)
Oct 05, 2012 39.16 39.49 38.93 39.14 1,923,484 +0.34(+0.88%)
Oct 04, 2012 38.87 39.07 38.71 38.80 1,021,618 -0.04(-0.10%)
Oct 03, 2012 38.74 38.91 38.67 38.84 1,307,384 +0.07(+0.18%)
Oct 02, 2012 38.66 38.90 38.58 38.77 1,808,227 +0.12(+0.31%)
Oct 01, 2012 38.40 38.71 38.24 38.65 2,276,731 +0.42(+1.10%)
Sep 28, 2012 37.92 38.32 37.80 38.23 1,184,300 +0.31(+0.82%)
Sep 27, 2012 38.22 38.28 37.78 37.92 856,091 -0.18(-0.47%)
Sep 26, 2012 38.15 38.54 38.05 38.10 1,118,078 +0.06(+0.16%)
Sep 25, 2012 38.03 38.33 37.96 38.04 1,646,982 -0.04(-0.11%)
Sep 24, 2012 37.42 38.09 37.34 38.08 2,221,824 +0.65(+1.74%)
Sep 21, 2012 37.08 37.54 36.79 37.43 2,777,620 +0.26(+0.70%)
Sep 20, 2012 36.89 37.32 36.81 37.17 2,044,030 +0.16(+0.43%)
Sep 19, 2012 36.84 37.08 36.68 37.01 1,816,892 +0.07(+0.19%)
Sep 18, 2012 37.25 37.28 36.82 36.94 1,953,975 -0.34(-0.91%)
Sep 17, 2012 37.67 37.81 37.10 37.28 2,750,527 -0.47(-1.25%)
Sep 14, 2012 38.28 38.35 37.66 37.75 2,201,586 -0.57(-1.49%)
Sep 13, 2012 37.57 38.32 37.54 38.32 1,323,961 +0.73(+1.94%)
Sep 12, 2012 37.92 37.97 37.59 37.59 1,213,309 -0.35(-0.92%)
Sep 11, 2012 38.17 38.21 37.92 37.94 1,208,696 -0.18(-0.47%)
Sep 10, 2012 38.35 38.40 38.10 38.12 736,552 -0.12(-0.31%)
Sep 07, 2012 38.15 38.25 37.97 38.24 1,019,277 +0.08(+0.21%)
Sep 06, 2012 37.85 38.21 37.66 38.16 984,394 +0.48(+1.27%)
Sep 05, 2012 38.00 38.03 37.66 37.68 1,289,238 -0.33(-0.87%)
Sep 04, 2012 37.68 38.02 37.49 38.01 1,758,580 +0.34(+0.90%)
Aug 31, 2012 37.82 37.90 37.52 37.67 1,958,301 -0.04(-0.11%)
Aug 30, 2012 37.64 37.84 37.60 37.71 1,091,759 -0.09(-0.24%)
Aug 29, 2012 37.76 37.86 37.44 37.80 1,542,729 -0.16(-0.42%)
Aug 27, 2012 37.95 38.10 37.83 37.96 1,018,731 -0.01(-0.03%)
Aug 24, 2012 37.66 38.02 37.63 37.97 830,568 +0.23(+0.61%)
Aug 23, 2012 38.20 38.20 37.65 37.74 881,515 -0.43(-1.13%)
Aug 22, 2012 38.00 38.26 37.98 38.17 935,069 -0.04(-0.10%)
Aug 21, 2012 38.65 38.65 38.19 38.21 2,065,080 -0.47(-1.22%)
Aug 20, 2012 38.49 38.69 38.30 38.68 1,197,576 +0.14(+0.36%)
Aug 17, 2012 38.89 38.89 38.46 38.54 1,257,115 -0.23(-0.59%)
Aug 16, 2012 39.00 39.08 38.73 38.77 1,204,981 -0.25(-0.64%)
Aug 15, 2012 39.17 39.17 38.90 39.02 1,492,230 -0.13(-0.33%)
Aug 14, 2012 39.29 39.40 38.98 39.15 1,463,472 -0.14(-0.36%)
Aug 13, 2012 39.44 39.61 39.11 39.29 933,573 -0.30(-0.76%)
Aug 11, 2012 39.17 39.67 39.07 39.59 1,081,832 +0.00(+0.00%)
Aug 10, 2012 39.17 39.67 39.07 39.59 1,081,832 +0.39(+0.99%)
Aug 09, 2012 39.41 39.50 39.04 39.20 915,287 -0.25(-0.63%)
Aug 08, 2012 39.56 39.61 39.15 39.45 937,682 -0.03(-0.08%)
Aug 07, 2012 39.68 39.74 39.43 39.48 1,863,094 -0.09(-0.23%)
Aug 06, 2012 39.66 39.88 39.51 39.57 725,347 +0.00(+0.00%)
Aug 03, 2012 39.80 39.99 39.45 39.57 1,375,147 +0.32(+0.82%)
Aug 02, 2012 38.93 39.26 38.62 39.25 2,152,105 +0.15(+0.38%)
Aug 01, 2012 39.52 40.36 39.10 39.10 3,418,735 -0.78(-1.96%)
Jul 31, 2012 40.43 40.50 39.23 39.88 3,542,817 -0.69(-1.70%)
Jul 30, 2012 39.99 40.86 39.96 40.57 1,839,247 +0.61(+1.53%)
Jul 27, 2012 40.39 40.53 39.79 39.96 2,897,830 -0.09(-0.22%)
Jul 26, 2012 39.88 40.40 39.85 40.05 907,989 +0.57(+1.44%)
Jul 25, 2012 39.58 39.78 39.26 39.48 666,488 +0.15(+0.38%)
Jul 24, 2012 39.71 39.77 39.10 39.33 1,425,846 -0.45(-1.13%)
Jul 23, 2012 39.96 40.05 39.53 39.78 1,038,910 -0.48(-1.19%)
Jul 20, 2012 40.17 40.46 40.05 40.26 1,470,686 -0.22(-0.54%)
Jul 19, 2012 40.23 40.64 40.11 40.48 1,520,793 +0.22(+0.55%)
Jul 18, 2012 39.90 40.26 39.66 40.26 1,162,653 +0.23(+0.57%)
Jul 17, 2012 39.80 40.08 39.48 40.03 1,300,295 +0.45(+1.14%)
Jul 16, 2012 39.71 39.93 39.48 39.58 1,233,737 -0.30(-0.75%)
Jul 14, 2012 39.12 39.97 39.12 39.88 1,624,597 +0.00(+0.00%)
Jul 13, 2012 39.12 39.97 39.12 39.88 1,624,597 +0.80(+2.05%)
Jul 12, 2012 38.69 39.18 38.60 39.08 1,122,379 +0.25(+0.64%)
Jul 11, 2012 38.73 38.94 38.63 38.83 1,160,712 +0.11(+0.28%)
Jul 10, 2012 38.73 38.97 38.61 38.72 1,590,918 +0.16(+0.41%)
Jul 09, 2012 38.71 38.71 38.28 38.56 1,164,582 -0.13(-0.34%)
Jul 06, 2012 38.50 38.74 38.39 38.69 950,576 -0.07(-0.18%)
Jul 05, 2012 39.15 39.27 38.69 38.76 1,458,005 -0.50(-1.27%)
Jul 03, 2012 39.10 39.30 39.04 39.26 712,592 +0.16(+0.41%)
Jul 02, 2012 38.81 39.18 38.77 39.10 1,180,193 +0.31(+0.80%)
Jun 30, 2012 38.84 39.09 38.47 38.79 1,122,983 -0.02(-0.05%)
Jun 29, 2012 38.84 39.09 38.47 38.81 1,511,081 +0.47(+1.23%)
Jun 28, 2012 38.00 38.34 37.96 38.34 971,213 +0.01(+0.03%)
Jun 27, 2012 38.13 38.43 38.12 38.33 1,314,239 +0.32(+0.84%)
Jun 26, 2012 37.61 38.23 37.61 38.01 1,671,682 +0.42(+1.12%)
Jun 25, 2012 37.46 37.70 37.40 37.59 1,154,994 -0.17(-0.45%)
Jun 22, 2012 37.71 37.92 37.48 37.76 2,605,981 +0.19(+0.51%)
Jun 21, 2012 38.17 38.33 37.53 37.57 1,666,455 -0.46(-1.21%)
Jun 20, 2012 38.60 38.60 37.70 38.03 2,566,809 -0.54(-1.40%)
Jun 19, 2012 38.77 38.95 38.48 38.57 1,951,121 -0.14(-0.36%)
Jun 18, 2012 38.34 38.74 38.30 38.71 1,491,373 +0.23(+0.60%)
Jun 15, 2012 38.43 38.57 38.03 38.48 2,072,038 +0.38(+1.00%)
Jun 14, 2012 37.52 38.22 37.52 38.10 1,656,924 +0.52(+1.38%)
Jun 13, 2012 37.24 37.83 37.13 37.58 1,826,458 +0.18(+0.48%)
Jun 12, 2012 37.33 37.43 36.92 37.40 1,782,191 +0.08(+0.21%)
Jun 11, 2012 37.47 37.82 37.30 37.32 1,658,825 -0.07(-0.19%)
Jun 08, 2012 37.03 37.43 36.86 37.39 1,570,633 +0.29(+0.78%)
Jun 07, 2012 37.00 37.45 36.97 37.10 1,549,123 +0.10(+0.27%)
Jun 06, 2012 36.73 37.00 36.50 37.00 1,760,612 +0.79(+2.18%)
Jun 05, 2012 36.18 36.41 36.14 36.21 1,828,613 -0.01(-0.03%)
Jun 04, 2012 36.29 36.49 36.15 36.22 2,683,965 -0.20(-0.55%)
Jun 02, 2012 35.70 36.47 35.57 36.42 3,351,670 +0.00(+0.00%)
Jun 01, 2012 35.70 36.47 35.57 36.42 3,351,670 +0.41(+1.14%)
May 31, 2012 35.99 36.36 35.68 36.01 2,280,538 +0.06(+0.17%)
May 30, 2012 36.23 36.51 35.87 35.95 1,378,529 -0.80(-2.18%)
May 29, 2012 36.50 36.81 36.31 36.75 6,587,169 +0.39(+1.07%)
May 25, 2012 36.29 36.49 36.23 36.36 5,530,133 +0.04(+0.11%)
May 24, 2012 36.28 36.51 36.00 36.32 6,017,580 +0.05(+0.14%)
May 23, 2012 36.05 36.27 35.88 36.27 2,835,326 +0.02(+0.06%)
May 22, 2012 35.79 36.32 35.79 36.25 2,154,200 +0.52(+1.46%)
May 21, 2012 34.96 35.77 34.96 35.73 2,404,973 +0.79(+2.26%)
May 18, 2012 35.13 35.29 34.84 34.94 1,654,646 -0.16(-0.46%)
May 17, 2012 35.63 35.63 35.10 35.10 1,674,499 -0.45(-1.27%)
May 16, 2012 35.88 35.97 35.55 35.55 1,791,308 -0.23(-0.64%)
May 15, 2012 36.20 36.29 35.70 35.78 1,951,301 -0.42(-1.16%)
May 14, 2012 36.36 36.49 35.96 36.20 1,553,622 -0.37(-1.01%)
May 11, 2012 36.34 36.74 36.33 36.57 1,283,352 +0.11(+0.30%)
May 10, 2012 36.30 36.54 36.09 36.46 1,388,071 +0.28(+0.77%)
May 09, 2012 36.04 36.37 35.95 36.18 1,534,974 -0.05(-0.14%)
May 08, 2012 35.69 36.26 35.63 36.23 2,421,440 +0.34(+0.95%)
May 07, 2012 35.94 36.09 35.76 35.89 2,037,866 -0.17(-0.47%)
May 04, 2012 35.80 36.28 35.80 36.06 2,809,159 +0.24(+0.67%)
May 03, 2012 37.04 37.38 35.63 35.82 4,820,242 -1.21(-3.27%)
May 02, 2012 36.93 37.07 36.75 37.03 1,849,962 -0.06(-0.16%)
May 01, 2012 36.83 37.25 36.79 37.09 1,766,997 +0.32(+0.87%)
Apr 30, 2012 36.79 36.84 36.57 36.77 1,605,434 -0.05(-0.14%)
Apr 27, 2012 36.80 36.94 36.65 36.82 1,349,268 +0.12(+0.33%)
Apr 26, 2012 36.47 36.79 36.35 36.70 1,579,666 +0.13(+0.36%)
Apr 25, 2012 36.58 36.74 36.35 36.57 1,836,390 +0.16(+0.44%)
Apr 24, 2012 36.12 36.44 36.06 36.41 2,133,264 +0.33(+0.91%)
Apr 23, 2012 36.22 36.22 36.04 36.08 2,093,005 -0.38(-1.04%)
Apr 20, 2012 35.93 36.46 35.93 36.46 2,156,897 +0.54(+1.50%)
Apr 19, 2012 36.14 36.25 35.84 35.92 1,884,347 -0.27(-0.75%)
Apr 18, 2012 36.15 36.42 36.03 36.19 1,705,378 -0.12(-0.33%)
Apr 17, 2012 36.34 36.37 35.92 36.31 1,938,404 +0.11(+0.30%)
Apr 16, 2012 35.87 36.44 35.87 36.20 2,289,731 +0.40(+1.12%)
Apr 13, 2012 35.94 36.31 35.75 35.80 3,145,378 +0.08(+0.22%)
Apr 12, 2012 35.69 35.87 35.63 35.72 2,812,810 +0.00(+0.00%)
Apr 11, 2012 36.22 36.24 35.40 35.72 3,883,285 -0.19(-0.53%)
Apr 10, 2012 36.38 36.50 35.63 35.91 4,638,623 -0.88(-2.39%)
Apr 09, 2012 36.55 36.90 36.47 36.79 23,617,025 -0.10(-0.27%)
Apr 05, 2012 37.03 37.21 36.61 36.89 3,767,446 -0.14(-0.38%)
Apr 04, 2012 37.07 37.22 36.80 37.03 3,007,547 -0.31(-0.83%)
Apr 03, 2012 37.05 37.38 36.87 37.34 2,502,581 +0.29(+0.78%)
Apr 02, 2012 37.02 37.34 36.88 37.05 1,666,016 -0.07(-0.19%)
Mar 30, 2012 37.39 37.40 37.01 37.12 2,162,699 -0.09(-0.24%)
Mar 29, 2012 36.72 37.22 36.24 37.21 2,031,698 +0.32(+0.87%)
Mar 28, 2012 37.07 37.19 36.71 36.89 2,220,325 -0.29(-0.78%)
Mar 27, 2012 37.26 37.31 37.05 37.18 1,858,010 +0.04(+0.11%)
Mar 26, 2012 36.93 37.19 36.88 37.14 1,598,886 +0.40(+1.09%)
Mar 23, 2012 36.41 36.83 36.31 36.74 1,662,838 +0.36(+0.99%)
Mar 22, 2012 36.21 36.45 36.08 36.38 1,403,984 +0.01(+0.03%)
Mar 21, 2012 36.49 36.61 36.21 36.37 871,954 -0.16(-0.44%)
Mar 20, 2012 36.24 36.62 36.19 36.53 1,137,538 +0.18(+0.50%)
Mar 19, 2012 36.45 36.62 36.32 36.35 1,075,689 -0.08(-0.22%)
Mar 16, 2012 36.52 36.67 36.30 36.43 2,143,110 -0.28(-0.76%)
Mar 15, 2012 36.72 36.92 36.42 36.71 1,214,954 -0.03(-0.08%)
Mar 14, 2012 37.54 37.64 36.62 36.74 1,432,300 -0.81(-2.16%)
Mar 13, 2012 37.29 37.57 37.09 37.55 2,050,065 +0.44(+1.19%)
Mar 12, 2012 36.87 37.18 36.71 37.11 1,272,391 +0.27(+0.73%)
Mar 09, 2012 36.67 36.92 36.50 36.84 1,085,346 +0.16(+0.44%)
Mar 08, 2012 36.43 36.70 36.30 36.68 1,443,597 +0.44(+1.21%)
Mar 07, 2012 35.93 36.31 35.72 36.24 1,092,543 +0.33(+0.92%)
Mar 06, 2012 36.39 36.47 35.80 35.91 1,371,697 -0.60(-1.64%)
Mar 05, 2012 35.98 36.55 35.95 36.51 1,954,196 +0.43(+1.19%)
Mar 02, 2012 36.01 36.19 35.76 36.08 1,443,522 +0.04(+0.11%)
Mar 01, 2012 35.94 36.29 35.83 36.04 2,241,584 +0.14(+0.39%)
Feb 29, 2012 35.48 36.25 35.40 35.90 2,818,337 +0.53(+1.50%)
Feb 28, 2012 35.49 35.54 35.18 35.37 1,860,919 -0.30(-0.84%)
Feb 27, 2012 35.78 36.04 35.47 35.67 2,790,115 -0.19(-0.53%)
Feb 24, 2012 35.96 36.08 35.64 35.86 3,051,579 +0.12(+0.34%)
Feb 23, 2012 35.88 35.98 35.62 35.74 1,243,981 -0.20(-0.56%)
Feb 22, 2012 36.06 36.33 35.72 35.94 1,366,606 -0.05(-0.14%)
Feb 21, 2012 36.23 36.25 35.94 35.99 1,410,995 -0.11(-0.30%)
Feb 17, 2012 36.29 36.46 35.85 36.10 1,452,307 -0.06(-0.17%)
Feb 16, 2012 36.05 36.37 35.78 36.16 2,290,857 +0.64(+1.80%)
Feb 15, 2012 34.91 35.55 34.72 35.52 3,929,371 +0.62(+1.78%)
Feb 14, 2012 34.94 34.95 34.67 34.90 1,086,235 -0.09(-0.26%)
Feb 13, 2012 35.34 35.46 34.92 34.99 1,245,509 -0.21(-0.60%)
Feb 10, 2012 35.31 35.44 35.12 35.20 1,262,060 -0.26(-0.73%)
Feb 09, 2012 35.65 35.67 35.33 35.46 979,364 -0.16(-0.45%)
Feb 08, 2012 35.48 35.63 35.22 35.62 917,635 +0.13(+0.37%)
Feb 07, 2012 35.15 35.62 34.96 35.49 889,745 +0.22(+0.62%)
Feb 06, 2012 35.18 35.38 35.10 35.27 656,323 -0.03(-0.08%)
Feb 03, 2012 35.33 35.48 35.04 35.30 897,361 +0.19(+0.54%)
Feb 02, 2012 35.21 35.49 35.03 35.11 1,151,293 -0.05(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here