CARMAX, Inc. (NY: KMX)
48.29 USD  +1.21 (+2.57%)
Streaming Delayed Price  /  Updated: 9:59 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.43 36.55 35.94 36.26 3,141,227 +0.02(+0.06%)
Nov 29, 2012 36.33 36.39 35.89 36.24 1,949,469 +0.36(+1.00%)
Nov 28, 2012 35.10 35.90 34.84 35.88 1,566,930 +0.61(+1.73%)
Nov 27, 2012 34.75 35.74 34.62 35.27 1,515,503 +0.40(+1.15%)
Nov 26, 2012 34.99 35.25 34.66 34.87 1,184,825 -0.27(-0.77%)
Nov 24, 2012 34.74 35.20 34.63 35.14 552,312 +0.00(+0.00%)
Nov 23, 2012 34.74 35.20 34.63 35.14 552,312 +0.52(+1.50%)
Nov 21, 2012 34.22 34.71 33.94 34.62 922,297 +0.37(+1.08%)
Nov 20, 2012 34.16 34.44 33.74 34.25 1,087,875 +0.03(+0.09%)
Nov 19, 2012 33.85 34.30 33.61 34.22 1,776,219 +0.91(+2.73%)
Nov 16, 2012 33.40 33.74 33.10 33.31 2,062,724 -0.04(-0.12%)
Nov 15, 2012 33.13 33.50 32.79 33.35 1,575,336 +0.31(+0.94%)
Nov 14, 2012 33.88 34.17 32.96 33.04 1,644,852 -0.65(-1.93%)
Nov 13, 2012 33.76 34.25 33.69 33.69 1,676,969 -0.19(-0.56%)
Nov 12, 2012 34.11 34.61 33.79 33.88 1,728,955 -0.16(-0.47%)
Nov 09, 2012 33.71 34.50 33.62 34.04 1,740,547 +0.16(+0.47%)
Nov 08, 2012 34.10 34.55 33.78 33.88 2,230,164 -0.22(-0.65%)
Nov 07, 2012 34.27 34.92 34.05 34.10 1,714,315 -0.63(-1.81%)
Nov 06, 2012 35.39 36.15 34.63 34.73 3,288,812 +0.20(+0.58%)
Nov 05, 2012 34.69 34.91 34.35 34.53 1,478,574 -0.15(-0.43%)
Nov 02, 2012 35.50 36.00 34.54 34.68 2,538,995 -0.28(-0.80%)
Nov 01, 2012 33.81 35.12 33.72 34.96 2,615,302 +1.21(+3.59%)
Oct 31, 2012 33.57 34.00 33.30 33.75 1,492,436 +0.18(+0.54%)
Oct 26, 2012 33.57 33.57 33.57 0 +0.79(+2.41%)
Oct 25, 2012 33.00 33.09 32.35 32.78 1,584,848 +0.11(+0.34%)
Oct 24, 2012 33.17 33.28 32.56 32.67 1,610,559 -0.39(-1.18%)
Oct 23, 2012 32.86 33.28 32.67 33.06 2,558,343 -0.24(-0.72%)
Oct 19, 2012 33.56 33.98 33.27 33.30 3,685,132 -0.09(-0.27%)
Oct 18, 2012 33.55 33.70 33.21 33.39 1,356,395 -0.16(-0.48%)
Oct 17, 2012 33.13 33.66 32.97 33.55 2,685,921 +0.34(+1.02%)
Oct 16, 2012 33.00 33.29 32.68 33.21 2,955,201 +0.22(+0.67%)
Oct 15, 2012 32.65 33.00 32.14 32.99 2,906,317 +0.44(+1.35%)
Oct 12, 2012 31.44 32.78 31.36 32.55 3,728,734 +1.30(+4.16%)
Oct 11, 2012 31.58 31.87 31.19 31.25 1,525,922 -0.09(-0.29%)
Oct 10, 2012 31.05 31.68 31.00 31.34 2,408,800 -0.28(-0.89%)
Oct 09, 2012 31.79 32.21 31.53 31.62 3,372,504 -0.24(-0.75%)
Oct 08, 2012 30.05 33.00 29.80 31.86 10,037,637 +2.67(+9.15%)
Oct 06, 2012 29.06 29.69 29.05 29.19 1,837,391 +0.00(+0.00%)
Oct 05, 2012 29.06 29.69 29.05 29.19 1,837,391 +0.34(+1.18%)
Oct 04, 2012 28.51 29.03 28.39 28.85 1,848,292 +0.53(+1.87%)
Oct 03, 2012 28.71 28.82 28.29 28.32 1,334,761 -0.36(-1.26%)
Oct 02, 2012 28.47 28.92 28.33 28.68 2,285,500 +0.26(+0.91%)
Oct 01, 2012 28.36 28.91 28.35 28.42 1,869,068 +0.12(+0.42%)
Sep 28, 2012 28.21 28.38 28.04 28.30 1,741,442 -0.08(-0.28%)
Sep 27, 2012 28.44 28.59 28.21 28.38 1,165,586 -0.02(-0.07%)
Sep 26, 2012 28.40 28.62 28.10 28.40 1,530,462 -0.05(-0.18%)
Sep 25, 2012 29.00 29.32 28.45 28.45 2,434,375 -0.50(-1.73%)
Sep 24, 2012 29.02 29.34 28.87 28.95 2,023,197 -0.33(-1.13%)
Sep 21, 2012 30.06 30.15 29.22 29.28 3,486,446 -0.68(-2.27%)
Sep 20, 2012 31.16 31.19 29.38 29.96 6,454,642 -2.01(-6.29%)
Sep 19, 2012 31.51 32.09 31.38 31.97 2,619,170 +0.61(+1.95%)
Sep 18, 2012 31.86 31.92 31.20 31.36 2,553,596 -0.57(-1.79%)
Sep 17, 2012 32.25 32.29 31.72 31.93 2,147,615 -0.41(-1.27%)
Sep 14, 2012 33.27 33.27 32.08 32.34 2,972,522 -1.00(-3.00%)
Sep 13, 2012 32.74 33.38 32.44 33.34 1,249,786 +0.61(+1.86%)
Sep 12, 2012 32.35 32.77 32.23 32.73 2,137,769 +0.52(+1.61%)
Sep 11, 2012 32.21 32.56 32.12 32.21 1,403,256 -0.01(-0.03%)
Sep 10, 2012 32.31 32.58 32.18 32.22 1,912,304 -0.02(-0.06%)
Sep 07, 2012 32.78 33.28 32.23 32.24 2,260,213 -0.52(-1.59%)
Sep 06, 2012 31.87 32.77 31.75 32.76 2,925,782 +1.14(+3.61%)
Sep 05, 2012 30.62 31.63 30.42 31.62 2,076,878 +0.97(+3.16%)
Sep 04, 2012 30.57 30.77 30.28 30.65 1,301,501 +0.06(+0.20%)
Aug 31, 2012 30.54 30.68 30.38 30.59 1,092,700 +0.30(+0.99%)
Aug 30, 2012 30.10 30.44 29.92 30.29 1,182,313 -0.04(-0.13%)
Aug 29, 2012 29.78 30.33 29.69 30.33 977,306 +0.66(+2.22%)
Aug 27, 2012 29.95 29.99 29.58 29.67 856,363 -0.14(-0.47%)
Aug 24, 2012 29.41 29.87 29.33 29.81 1,000,243 +0.26(+0.88%)
Aug 23, 2012 29.81 29.81 29.42 29.55 981,625 -0.35(-1.17%)
Aug 22, 2012 29.79 30.02 29.65 29.90 1,859,379 +0.09(+0.30%)
Aug 21, 2012 29.79 30.01 29.60 29.81 1,585,421 +0.11(+0.37%)
Aug 20, 2012 29.88 29.95 29.57 29.70 832,255 -0.28(-0.93%)
Aug 17, 2012 29.80 30.06 29.72 29.98 1,168,171 +0.22(+0.74%)
Aug 16, 2012 29.38 29.88 29.19 29.76 1,217,778 +0.46(+1.57%)
Aug 15, 2012 28.81 29.33 28.77 29.30 1,217,308 +0.49(+1.70%)
Aug 14, 2012 29.07 29.15 28.75 28.81 1,435,820 -0.05(-0.17%)
Aug 13, 2012 28.91 28.95 28.60 28.86 1,122,686 -0.13(-0.45%)
Aug 11, 2012 28.97 28.99 28.67 28.99 741,890 +0.00(+0.00%)
Aug 10, 2012 28.97 28.99 28.67 28.99 741,890 -0.04(-0.14%)
Aug 09, 2012 28.87 29.05 28.65 29.03 1,397,455 +0.12(+0.42%)
Aug 08, 2012 28.74 29.14 28.74 28.91 1,163,100 -0.03(-0.10%)
Aug 07, 2012 28.52 29.10 28.52 28.94 1,367,027 +0.50(+1.76%)
Aug 06, 2012 28.04 28.50 27.98 28.44 1,028,362 +0.58(+2.08%)
Aug 03, 2012 27.41 27.90 27.39 27.86 1,147,665 +0.92(+3.41%)
Aug 02, 2012 27.36 27.69 26.60 26.94 2,168,050 -0.75(-2.71%)
Aug 01, 2012 28.04 28.22 27.57 27.69 2,506,959 -0.14(-0.50%)
Jul 31, 2012 27.86 27.92 27.57 27.83 2,483,501 -0.14(-0.50%)
Jul 30, 2012 27.89 28.17 27.70 27.97 1,765,948 -0.03(-0.11%)
Jul 27, 2012 27.28 28.10 27.19 28.00 1,835,475 +0.97(+3.59%)
Jul 26, 2012 27.23 27.42 26.88 27.03 2,007,934 +0.28(+1.05%)
Jul 25, 2012 27.14 27.22 26.68 26.75 2,224,010 -0.25(-0.93%)
Jul 24, 2012 27.21 27.40 26.72 27.00 2,550,542 -0.21(-0.77%)
Jul 23, 2012 26.44 27.30 26.22 27.21 1,873,600 +0.27(+1.00%)
Jul 20, 2012 27.06 27.35 26.83 26.94 1,775,245 -0.34(-1.25%)
Jul 19, 2012 26.80 27.56 26.69 27.28 2,398,477 +0.53(+1.98%)
Jul 18, 2012 26.15 27.01 26.11 26.75 2,381,557 +0.50(+1.90%)
Jul 17, 2012 26.07 26.32 25.91 26.25 1,357,586 +0.20(+0.77%)
Jul 16, 2012 26.18 26.27 25.94 26.05 1,091,767 -0.25(-0.95%)
Jul 14, 2012 26.04 26.37 25.97 26.30 1,423,020 +0.00(+0.00%)
Jul 13, 2012 26.04 26.37 25.97 26.30 1,423,020 +0.31(+1.19%)
Jul 12, 2012 26.06 26.12 25.84 25.99 2,145,528 -0.14(-0.54%)
Jul 11, 2012 26.44 26.50 26.02 26.13 1,619,249 -0.37(-1.40%)
Jul 10, 2012 26.59 26.86 26.38 26.50 2,151,324 +0.15(+0.57%)
Jul 09, 2012 26.50 26.57 26.18 26.35 1,598,988 -0.19(-0.72%)
Jul 06, 2012 26.54 26.70 26.32 26.54 2,218,213 -0.25(-0.93%)
Jul 05, 2012 26.37 26.97 26.17 26.79 2,627,599 +0.46(+1.75%)
Jul 03, 2012 26.27 26.49 26.03 26.33 2,898,104 +0.23(+0.88%)
Jul 02, 2012 25.94 26.19 25.79 26.10 2,921,841 +0.08(+0.31%)
Jun 30, 2012 25.99 26.18 25.80 26.02 3,869,127 +0.08(+0.31%)
Jun 29, 2012 25.99 26.18 25.80 25.94 4,653,066 +0.72(+2.85%)
Jun 28, 2012 25.39 25.41 24.83 25.22 4,069,701 -0.16(-0.63%)
Jun 27, 2012 25.52 25.63 25.22 25.38 3,135,015 -0.11(-0.43%)
Jun 26, 2012 25.34 25.73 25.23 25.49 2,784,876 +0.15(+0.59%)
Jun 25, 2012 25.50 25.67 25.21 25.34 2,853,313 -0.39(-1.52%)
Jun 22, 2012 25.76 26.01 25.47 25.73 4,252,342 -0.15(-0.58%)
Jun 21, 2012 26.08 26.79 25.76 25.88 6,993,774 -2.02(-7.24%)
Jun 20, 2012 28.49 28.59 27.89 27.90 2,250,840 -0.62(-2.17%)
Jun 19, 2012 27.68 28.71 27.68 28.52 2,211,533 +0.89(+3.22%)
Jun 18, 2012 27.43 27.76 27.04 27.63 1,858,717 -0.05(-0.18%)
Jun 15, 2012 27.51 27.85 27.37 27.68 2,382,621 +0.34(+1.24%)
Jun 14, 2012 27.03 27.52 26.89 27.34 1,438,018 +0.42(+1.56%)
Jun 13, 2012 27.38 27.51 26.83 26.92 1,492,575 -0.58(-2.11%)
Jun 12, 2012 27.59 27.75 26.85 27.50 2,180,383 +0.03(+0.11%)
Jun 11, 2012 28.47 28.47 27.39 27.47 2,638,113 -0.68(-2.42%)
Jun 08, 2012 27.72 28.24 27.46 28.15 3,142,539 +0.29(+1.04%)
Jun 07, 2012 28.84 28.88 27.81 27.86 1,796,482 -0.60(-2.11%)
Jun 06, 2012 27.84 28.46 27.80 28.46 1,086,312 +0.83(+3.00%)
Jun 05, 2012 27.22 27.68 27.07 27.63 1,498,542 +0.25(+0.91%)
Jun 04, 2012 27.46 27.54 26.79 27.38 1,691,009 +0.05(+0.18%)
Jun 02, 2012 27.61 27.90 27.14 27.33 2,404,081 +0.00(+0.00%)
Jun 01, 2012 27.61 27.90 27.14 27.33 2,404,081 -0.88(-3.12%)
May 31, 2012 28.07 28.41 27.75 28.21 2,283,682 +0.07(+0.25%)
May 30, 2012 29.21 29.25 27.28 28.14 5,244,326 -1.32(-4.48%)
May 29, 2012 29.29 29.46 29.03 29.46 998,762 +0.35(+1.20%)
May 25, 2012 29.07 29.30 29.00 29.11 1,058,578 +0.09(+0.31%)
May 24, 2012 28.95 29.21 28.82 29.02 1,837,545 +0.17(+0.59%)
May 23, 2012 28.33 28.94 28.05 28.85 1,419,777 +0.38(+1.33%)
May 22, 2012 28.60 29.00 28.38 28.47 2,034,895 +0.00(+0.00%)
May 21, 2012 28.04 28.58 27.75 28.47 1,578,961 +0.48(+1.71%)
May 18, 2012 28.19 28.48 27.91 27.99 2,075,032 -0.03(-0.11%)
May 17, 2012 28.68 28.72 28.02 28.02 2,764,153 -0.63(-2.20%)
May 16, 2012 28.59 29.01 28.46 28.65 2,574,064 +0.17(+0.60%)
May 15, 2012 28.63 28.93 28.43 28.48 2,045,426 -0.22(-0.77%)
May 14, 2012 29.31 29.38 28.64 28.70 1,363,398 -0.89(-3.01%)
May 11, 2012 29.78 30.11 29.59 29.59 1,480,301 -0.45(-1.50%)
May 10, 2012 29.67 30.20 29.63 30.04 2,114,582 +0.62(+2.11%)
May 09, 2012 29.39 29.81 29.16 29.42 1,408,026 -0.33(-1.11%)
May 08, 2012 29.68 29.85 29.25 29.75 2,632,678 -0.09(-0.30%)
May 07, 2012 29.79 29.97 29.60 29.84 1,516,838 +0.00(+0.00%)
May 04, 2012 30.29 30.63 29.72 29.84 1,607,438 -0.59(-1.94%)
May 03, 2012 30.93 30.93 30.09 30.43 3,590,085 -1.19(-3.76%)
May 02, 2012 30.90 31.73 30.70 31.62 2,544,945 +0.63(+2.03%)
May 01, 2012 30.87 31.51 30.84 30.99 2,744,789 +0.12(+0.39%)
Apr 30, 2012 31.27 31.27 30.86 30.87 1,976,702 -0.42(-1.34%)
Apr 27, 2012 31.35 31.50 31.15 31.29 1,444,063 +0.00(+0.00%)
Apr 26, 2012 31.29 31.46 30.98 31.29 2,316,337 +0.04(+0.13%)
Apr 25, 2012 31.26 31.58 30.91 31.25 1,757,141 +0.32(+1.03%)
Apr 24, 2012 31.25 31.37 30.61 30.93 1,490,588 -0.24(-0.77%)
Apr 23, 2012 31.21 31.33 30.85 31.17 1,201,810 -0.32(-1.02%)
Apr 20, 2012 31.35 31.58 31.11 31.49 1,494,479 +0.23(+0.74%)
Apr 19, 2012 31.74 31.89 30.89 31.26 1,558,497 -0.48(-1.51%)
Apr 18, 2012 32.15 32.26 31.70 31.74 1,429,812 -0.50(-1.55%)
Apr 17, 2012 31.83 32.39 31.65 32.24 1,504,695 +0.61(+1.93%)
Apr 16, 2012 31.47 31.84 31.12 31.63 1,156,179 +0.32(+1.02%)
Apr 13, 2012 31.72 31.90 31.24 31.31 1,754,541 -0.50(-1.57%)
Apr 12, 2012 31.73 31.94 31.56 31.81 2,021,850 +0.07(+0.22%)
Apr 11, 2012 31.46 31.85 31.38 31.74 2,223,342 +0.38(+1.21%)
Apr 10, 2012 32.22 32.32 31.35 31.36 3,312,854 -1.42(-4.33%)
Apr 09, 2012 32.75 33.00 32.29 32.78 2,461,008 -0.45(-1.35%)
Apr 05, 2012 33.96 34.48 33.11 33.23 4,465,402 -1.69(-4.84%)
Apr 04, 2012 34.30 35.13 34.30 34.92 1,746,582 +0.29(+0.84%)
Apr 03, 2012 34.44 34.93 34.32 34.63 1,292,038 +0.13(+0.38%)
Apr 02, 2012 34.53 34.99 34.37 34.50 2,519,731 -0.15(-0.43%)
Mar 30, 2012 34.32 34.82 34.03 34.65 1,603,704 +0.46(+1.35%)
Mar 29, 2012 33.85 34.26 33.69 34.19 1,016,519 +0.02(+0.06%)
Mar 28, 2012 34.77 34.87 34.00 34.17 963,544 -0.63(-1.81%)
Mar 27, 2012 35.00 35.17 34.76 34.80 1,027,201 -0.18(-0.51%)
Mar 26, 2012 34.42 34.98 34.21 34.98 1,165,335 +0.83(+2.43%)
Mar 23, 2012 34.23 34.33 33.65 34.15 1,312,833 -0.07(-0.20%)
Mar 22, 2012 34.25 34.59 34.10 34.22 874,979 -0.24(-0.70%)
Mar 21, 2012 34.53 34.69 34.19 34.46 979,564 -0.08(-0.23%)
Mar 20, 2012 34.32 34.65 34.17 34.54 822,442 -0.02(-0.06%)
Mar 19, 2012 34.33 34.65 33.91 34.56 869,607 +0.35(+1.02%)
Mar 16, 2012 34.57 34.76 34.18 34.21 1,292,421 -0.29(-0.84%)
Mar 15, 2012 34.18 34.57 34.02 34.50 817,242 +0.22(+0.64%)
Mar 14, 2012 34.05 34.44 33.96 34.28 842,577 +0.17(+0.50%)
Mar 13, 2012 33.69 34.12 33.46 34.11 1,018,884 +0.73(+2.19%)
Mar 12, 2012 33.62 33.92 33.26 33.38 1,103,151 -0.29(-0.86%)
Mar 09, 2012 33.59 33.72 33.15 33.67 1,671,767 +0.09(+0.27%)
Mar 08, 2012 33.06 33.88 32.83 33.58 2,376,061 +0.92(+2.82%)
Mar 07, 2012 32.13 32.75 32.00 32.66 1,994,495 +0.59(+1.84%)
Mar 06, 2012 31.69 32.24 31.51 32.07 2,350,319 -0.03(-0.09%)
Mar 05, 2012 32.10 32.17 31.73 32.10 1,890,959 -0.14(-0.43%)
Mar 02, 2012 32.59 33.15 32.15 32.24 4,930,311 +1.12(+3.60%)
Mar 01, 2012 30.73 31.21 30.71 31.12 1,092,250 +0.43(+1.40%)
Feb 29, 2012 31.08 31.22 30.68 30.69 1,189,143 -0.40(-1.29%)
Feb 28, 2012 30.74 31.11 30.56 31.09 1,265,856 +0.42(+1.37%)
Feb 27, 2012 29.97 30.78 29.84 30.67 1,024,179 +0.49(+1.62%)
Feb 24, 2012 30.16 30.49 29.80 30.18 1,020,428 -0.04(-0.13%)
Feb 23, 2012 30.34 30.51 30.07 30.22 1,324,000 -0.17(-0.56%)
Feb 22, 2012 30.01 30.80 30.01 30.39 2,014,326 +0.44(+1.47%)
Feb 21, 2012 30.20 30.35 29.88 29.95 1,111,636 -0.23(-0.76%)
Feb 17, 2012 29.85 30.30 29.81 30.18 1,429,244 +0.52(+1.75%)
Feb 16, 2012 29.07 29.76 29.07 29.66 1,600,488 +0.57(+1.96%)
Feb 15, 2012 29.84 29.84 29.03 29.09 1,831,917 -0.63(-2.12%)
Feb 14, 2012 29.44 29.75 29.36 29.72 738,804 +0.10(+0.34%)
Feb 13, 2012 30.12 30.34 29.56 29.62 1,428,098 -0.29(-0.97%)
Feb 10, 2012 30.11 30.20 29.64 29.91 1,536,286 -0.50(-1.64%)
Feb 09, 2012 29.99 30.43 29.71 30.41 1,265,984 +0.49(+1.64%)
Feb 08, 2012 30.36 30.65 29.89 29.92 1,547,855 -0.44(-1.45%)
Feb 07, 2012 30.05 30.41 29.53 30.36 1,792,814 +0.04(+0.13%)
Feb 06, 2012 29.52 30.57 29.33 30.32 2,556,726 +0.62(+2.09%)
Feb 03, 2012 30.27 30.55 29.51 29.70 6,375,343 -0.85(-2.78%)
Feb 02, 2012 30.57 30.69 30.40 30.55 1,464,639 +0.05(+0.16%)
Feb 01, 2012 30.75 30.84 30.47 30.50 2,063,838 +0.07(+0.23%)
Jan 31, 2012 31.42 31.44 30.28 30.43 1,982,856 -0.86(-2.75%)
Jan 30, 2012 31.26 31.48 31.14 31.29 1,431,620 -0.14(-0.45%)
Jan 27, 2012 31.72 31.81 31.12 31.43 1,843,522 -0.34(-1.07%)
Jan 26, 2012 32.57 32.62 31.59 31.77 1,783,677 -0.58(-1.79%)
Jan 25, 2012 32.51 32.51 31.62 32.35 3,460,212 -0.22(-0.68%)
Jan 24, 2012 32.49 32.75 32.41 32.57 1,365,751 -0.13(-0.40%)
Jan 23, 2012 32.45 33.09 32.45 32.70 1,658,215 +0.25(+0.77%)
Jan 20, 2012 33.08 33.21 32.38 32.45 2,280,938 -0.80(-2.41%)
Jan 19, 2012 33.15 33.48 33.08 33.25 2,301,012 +0.23(+0.70%)
Jan 18, 2012 32.42 33.12 32.30 33.02 1,890,866 +0.59(+1.82%)
Jan 17, 2012 32.90 33.16 32.31 32.43 1,375,228 -0.21(-0.64%)
Jan 13, 2012 31.80 32.90 31.80 32.64 2,226,163 +0.68(+2.13%)
Jan 12, 2012 31.88 32.01 31.45 31.96 1,300,042 +0.21(+0.66%)
Jan 11, 2012 30.89 31.81 30.86 31.75 1,451,887 +0.82(+2.65%)
Jan 10, 2012 30.35 30.94 30.25 30.93 3,208,697 +0.85(+2.83%)
Jan 09, 2012 30.44 30.44 29.85 30.08 2,496,372 -0.24(-0.79%)
Jan 06, 2012 30.90 30.90 30.29 30.32 2,338,553 -0.59(-1.91%)
Jan 05, 2012 30.54 31.03 29.99 30.91 2,210,137 +0.19(+0.62%)
Jan 04, 2012 30.44 30.92 30.32 30.72 1,465,895 +0.24(+0.79%)
Dec 30, 2011 30.48 30.87 30.43 30.48 1,130,130 -0.34(-1.10%)
Dec 29, 2011 30.17 30.91 30.14 30.82 1,279,602 +0.78(+2.60%)
Dec 28, 2011 30.15 30.20 29.69 30.04 1,727,970 -0.16(-0.53%)
Dec 27, 2011 30.26 30.35 30.12 30.20 968,356 -0.10(-0.33%)
Dec 23, 2011 29.81 30.31 29.75 30.30 1,336,877 +0.95(+3.24%)
Dec 21, 2011 29.88 29.90 28.53 29.35 5,988,309 -1.72(-5.54%)
Dec 20, 2011 30.72 31.27 30.63 31.07 2,378,426 +0.93(+3.09%)
Dec 19, 2011 30.64 31.13 30.01 30.14 2,095,176 -0.22(-0.72%)
Dec 16, 2011 30.27 30.54 30.10 30.36 2,721,840 +0.31(+1.03%)
Dec 15, 2011 30.30 30.54 30.01 30.05 3,014,734 +0.23(+0.77%)
Dec 14, 2011 30.26 30.40 29.80 29.82 1,522,793 -0.61(-2.00%)
Dec 13, 2011 31.15 31.38 30.21 30.43 1,285,413 -0.56(-1.81%)
Dec 12, 2011 30.94 31.24 30.60 30.99 1,555,702 -0.16(-0.51%)
Dec 09, 2011 30.69 31.30 30.59 31.15 2,432,066 +0.52(+1.70%)
Dec 08, 2011 31.13 31.26 30.49 30.63 1,860,153 -0.66(-2.11%)
Dec 07, 2011 31.07 31.56 30.81 31.29 2,315,366 -0.04(-0.13%)
Dec 06, 2011 31.30 31.54 30.98 31.33 2,183,927 +0.13(+0.42%)
Dec 05, 2011 29.94 32.01 29.93 31.20 4,067,162 +1.73(+5.87%)
Dec 02, 2011 29.51 29.67 29.12 29.47 2,354,205 +0.29(+0.99%)
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