CANON, Inc. (NY: CAJ)
33.13 USD  -0.23 (-0.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.23 36.60 36.12 36.37 476,530 +0.70(+1.96%)
Feb 27, 2013 35.20 35.78 35.20 35.67 533,177 -0.37(-1.03%)
Feb 26, 2013 36.27 36.39 35.79 36.04 934,351 +0.98(+2.80%)
Feb 25, 2013 35.81 35.98 35.02 35.06 911,256 -0.84(-2.34%)
Feb 22, 2013 35.76 35.95 35.58 35.90 472,977 +0.69(+1.96%)
Feb 21, 2013 35.33 35.38 34.90 35.21 473,758 -0.26(-0.73%)
Feb 20, 2013 35.99 36.11 35.47 35.47 561,306 -0.52(-1.44%)
Feb 19, 2013 35.77 36.28 35.70 35.99 780,186 +0.50(+1.41%)
Feb 15, 2013 35.35 35.54 35.35 35.49 724,164 +0.21(+0.60%)
Feb 14, 2013 35.24 35.40 35.22 35.28 309,477 +0.08(+0.23%)
Feb 13, 2013 35.19 35.22 34.96 35.20 1,239,899 +0.19(+0.54%)
Feb 12, 2013 35.20 35.24 34.96 35.01 881,816 -0.19(-0.54%)
Feb 11, 2013 35.33 35.35 35.11 35.20 600,287 +0.38(+1.09%)
Feb 08, 2013 34.74 34.97 34.69 34.82 282,677 -0.32(-0.91%)
Feb 07, 2013 35.46 35.51 34.85 35.14 870,730 -0.80(-2.23%)
Feb 06, 2013 36.08 36.10 35.77 35.94 1,314,282 +0.67(+1.90%)
Feb 04, 2013 35.66 35.67 35.23 35.27 507,403 -1.16(-3.18%)
Feb 01, 2013 35.97 36.54 35.89 36.43 849,029 -0.14(-0.38%)
Jan 31, 2013 36.86 36.95 36.44 36.57 767,599 -1.36(-3.59%)
Jan 30, 2013 37.06 38.75 37.02 37.93 1,189,243 +1.63(+4.49%)
Jan 29, 2013 36.22 36.48 36.22 36.30 566,176 -0.11(-0.30%)
Jan 28, 2013 36.69 36.72 36.33 36.41 1,606,475 -0.59(-1.59%)
Jan 25, 2013 37.37 37.40 36.92 37.00 1,088,593 -0.15(-0.40%)
Jan 24, 2013 37.18 37.47 37.12 37.15 918,209 +0.19(+0.51%)
Jan 23, 2013 36.95 37.16 36.75 36.96 660,781 +0.59(+1.62%)
Jan 22, 2013 36.47 36.64 36.14 36.37 1,460,366 -1.32(-3.50%)
Jan 18, 2013 37.71 37.74 37.39 37.69 1,258,170 -0.11(-0.29%)
Jan 17, 2013 37.19 38.31 37.06 37.80 1,329,295 +0.70(+1.89%)
Jan 16, 2013 36.81 37.69 36.75 37.10 645,893 -1.02(-2.68%)
Jan 15, 2013 37.97 38.16 37.87 38.12 309,763 -0.17(-0.44%)
Jan 14, 2013 38.56 38.56 38.25 38.29 378,977 +0.14(+0.37%)
Jan 12, 2013 38.35 38.40 38.10 38.15 868,624 +0.00(+0.00%)
Jan 11, 2013 38.35 38.40 38.10 38.15 868,624 +0.25(+0.66%)
Jan 10, 2013 37.64 37.93 37.45 37.90 1,806,469 +0.14(+0.37%)
Jan 09, 2013 37.68 37.92 37.63 37.76 731,714 -0.19(-0.50%)
Jan 08, 2013 38.07 38.12 37.69 37.95 979,564 -0.60(-1.56%)
Jan 07, 2013 39.01 39.15 38.10 38.55 1,374,644 -0.70(-1.78%)
Jan 04, 2013 39.06 39.44 39.00 39.25 429,254 -0.75(-1.88%)
Jan 03, 2013 39.99 40.43 39.78 40.00 594,885 -0.14(-0.35%)
Jan 02, 2013 40.20 40.20 39.86 40.14 301,603 +0.93(+2.37%)
Dec 31, 2012 38.77 39.35 38.67 39.21 436,795 +0.48(+1.24%)
Dec 28, 2012 38.54 38.87 38.53 38.73 347,236 +0.16(+0.41%)
Dec 27, 2012 38.46 38.74 38.33 38.57 790,802 -0.62(-1.58%)
Dec 26, 2012 39.20 39.47 39.06 39.19 360,576 -0.46(-1.16%)
Dec 24, 2012 39.63 39.72 39.54 39.65 281,692 -1.10(-2.70%)
Dec 21, 2012 39.37 40.75 38.58 40.75 1,037,583 +0.42(+1.04%)
Dec 20, 2012 40.02 40.52 39.80 40.33 541,864 -0.20(-0.49%)
Dec 19, 2012 40.83 40.94 40.44 40.53 1,172,622 +1.05(+2.66%)
Dec 18, 2012 38.73 39.52 38.66 39.48 1,292,580 +1.71(+4.53%)
Dec 17, 2012 37.46 37.80 37.43 37.77 499,717 -0.08(-0.21%)
Dec 14, 2012 37.73 37.90 37.67 37.85 447,925 +0.14(+0.37%)
Dec 13, 2012 37.52 37.82 37.48 37.71 781,743 +0.05(+0.13%)
Dec 12, 2012 37.36 37.88 37.31 37.66 596,690 +0.43(+1.15%)
Dec 11, 2012 36.50 37.39 36.38 37.23 855,723 +0.86(+2.36%)
Dec 10, 2012 36.29 36.40 36.18 36.37 326,443 -0.22(-0.60%)
Dec 07, 2012 36.46 36.65 36.32 36.59 340,806 +0.34(+0.94%)
Dec 06, 2012 36.25 36.40 36.17 36.25 465,365 +0.57(+1.60%)
Dec 05, 2012 35.44 35.83 35.40 35.68 377,028 +0.23(+0.65%)
Dec 04, 2012 35.40 35.63 35.34 35.45 687,156 +0.27(+0.77%)
Nov 30, 2012 35.10 35.24 35.02 35.18 436,015 +0.23(+0.66%)
Nov 29, 2012 34.87 35.10 34.73 34.95 480,483 +0.36(+1.04%)
Nov 28, 2012 34.10 34.62 33.94 34.59 1,049,987 -0.36(-1.03%)
Nov 27, 2012 35.15 35.25 34.93 34.95 345,567 -0.21(-0.60%)
Nov 26, 2012 35.48 35.48 35.06 35.16 716,170 -0.56(-1.57%)
Nov 24, 2012 35.32 35.72 35.28 35.72 738,028 +0.00(+0.00%)
Nov 23, 2012 35.32 35.80 35.28 35.72 738,028 +1.16(+3.36%)
Nov 21, 2012 34.43 34.59 34.37 34.56 1,211,129 +0.39(+1.14%)
Nov 20, 2012 34.20 34.25 33.87 34.17 756,647 -0.68(-1.95%)
Nov 19, 2012 34.69 34.86 34.38 34.85 1,508,894 +1.69(+5.10%)
Nov 16, 2012 33.25 33.34 32.75 33.16 1,177,295 +1.08(+3.37%)
Nov 15, 2012 31.42 32.16 31.41 32.08 1,336,210 +1.69(+5.56%)
Nov 14, 2012 30.72 30.79 30.29 30.39 504,567 -0.34(-1.11%)
Nov 13, 2012 30.53 30.91 30.48 30.73 336,448 -0.04(-0.13%)
Nov 12, 2012 30.97 30.97 30.74 30.77 375,025 -0.38(-1.22%)
Nov 09, 2012 31.17 31.35 31.03 31.15 306,788 +0.08(+0.26%)
Nov 08, 2012 31.33 31.41 31.01 31.07 529,902 -0.40(-1.27%)
Nov 07, 2012 31.85 31.85 31.29 31.47 500,245 -0.76(-2.36%)
Nov 06, 2012 32.13 32.31 32.04 32.23 371,344 +0.57(+1.80%)
Nov 05, 2012 31.62 31.77 31.49 31.66 415,826 -0.03(-0.09%)
Nov 02, 2012 32.30 32.33 31.68 31.69 544,570 -0.86(-2.64%)
Nov 01, 2012 32.28 32.57 32.13 32.55 365,283 +0.40(+1.24%)
Oct 31, 2012 32.30 32.45 32.07 32.15 594,435 -0.13(-0.40%)
Oct 26, 2012 32.28 32.28 32.28 0 +0.68(+2.15%)
Oct 25, 2012 32.36 32.62 31.40 31.60 941,488 -0.77(-2.38%)
Oct 24, 2012 32.51 32.55 32.23 32.37 307,473 +0.19(+0.59%)
Oct 23, 2012 32.21 32.27 31.89 32.18 617,679 -0.45(-1.38%)
Oct 19, 2012 33.13 33.16 32.52 32.63 715,648 -0.19(-0.58%)
Oct 18, 2012 32.85 32.93 32.73 32.82 330,853 +0.38(+1.17%)
Oct 17, 2012 32.44 32.55 32.30 32.44 463,941 +0.05(+0.15%)
Oct 16, 2012 32.15 32.44 32.08 32.39 391,033 +0.44(+1.38%)
Oct 15, 2012 31.87 31.99 31.70 31.95 489,476 +0.68(+2.17%)
Oct 12, 2012 31.64 31.64 31.20 31.27 340,390 +0.24(+0.77%)
Oct 11, 2012 30.91 31.14 30.82 31.03 718,668 +1.07(+3.57%)
Oct 10, 2012 30.17 30.19 29.81 29.96 667,445 -0.53(-1.74%)
Oct 09, 2012 30.89 31.08 30.48 30.49 430,662 -0.80(-2.56%)
Oct 08, 2012 31.30 31.44 31.14 31.29 215,172 -0.17(-0.54%)
Oct 06, 2012 31.53 31.73 31.33 31.46 664,823 +0.00(+0.00%)
Oct 05, 2012 31.53 31.73 31.33 31.46 664,823 -0.64(-1.99%)
Oct 04, 2012 31.80 32.12 31.72 32.10 682,108 +0.33(+1.04%)
Oct 03, 2012 32.76 32.79 31.57 31.77 1,235,810 -1.44(-4.34%)
Oct 02, 2012 33.40 33.51 33.01 33.21 502,768 +0.55(+1.68%)
Oct 01, 2012 32.75 32.90 32.50 32.66 434,433 +0.65(+2.03%)
Sep 28, 2012 32.00 32.10 31.79 32.01 1,253,697 -1.22(-3.67%)
Sep 27, 2012 32.93 33.33 32.78 33.23 646,507 +0.31(+0.94%)
Sep 26, 2012 32.92 33.02 32.69 32.92 1,128,409 -1.18(-3.46%)
Sep 25, 2012 34.39 34.62 34.08 34.10 368,514 -0.30(-0.87%)
Sep 24, 2012 34.29 34.53 34.27 34.40 726,804 -1.12(-3.15%)
Sep 21, 2012 35.77 35.81 35.47 35.52 353,494 +0.23(+0.65%)
Sep 20, 2012 35.37 35.45 35.21 35.29 212,617 -0.75(-2.08%)
Sep 19, 2012 36.05 36.21 35.97 36.04 366,438 +0.28(+0.78%)
Sep 18, 2012 35.75 35.81 35.57 35.76 356,980 +0.56(+1.59%)
Sep 17, 2012 36.03 36.03 35.12 35.20 518,501 -1.10(-3.03%)
Sep 14, 2012 35.97 36.57 35.87 36.30 1,137,497 +1.04(+2.95%)
Sep 13, 2012 34.49 35.26 34.28 35.26 1,221,315 +1.28(+3.77%)
Sep 12, 2012 33.85 34.10 33.70 33.98 869,473 +0.82(+2.47%)
Sep 11, 2012 33.09 33.21 32.92 33.16 502,368 +0.86(+2.66%)
Sep 10, 2012 32.61 32.63 32.27 32.30 419,668 -0.63(-1.91%)
Sep 07, 2012 32.84 32.94 32.71 32.93 472,001 +0.60(+1.86%)
Sep 06, 2012 31.82 32.37 31.74 32.33 750,924 +0.71(+2.25%)
Sep 05, 2012 31.48 31.67 31.37 31.62 970,875 -0.95(-2.92%)
Sep 04, 2012 32.67 32.77 32.37 32.57 661,789 -0.72(-2.16%)
Aug 31, 2012 33.36 33.53 33.10 33.29 392,387 -0.21(-0.63%)
Aug 30, 2012 33.79 33.92 33.49 33.50 367,675 -1.22(-3.51%)
Aug 29, 2012 35.00 35.00 34.51 34.72 284,751 +0.39(+1.14%)
Aug 27, 2012 34.63 34.65 34.30 34.33 472,669 -0.45(-1.29%)
Aug 24, 2012 34.45 34.82 34.41 34.78 423,112 +0.39(+1.13%)
Aug 23, 2012 34.58 34.61 34.29 34.39 485,632 +0.47(+1.39%)
Aug 22, 2012 33.94 34.11 33.73 33.92 672,974 -0.41(-1.19%)
Aug 21, 2012 34.69 34.73 34.25 34.33 364,318 -0.57(-1.63%)
Aug 20, 2012 34.94 34.99 34.78 34.90 197,138 +0.09(+0.26%)
Aug 17, 2012 35.00 35.01 34.77 34.81 306,681 -0.30(-0.85%)
Aug 16, 2012 34.76 35.11 34.63 35.11 496,535 +1.06(+3.11%)
Aug 15, 2012 34.10 34.18 33.95 34.05 240,627 +0.11(+0.32%)
Aug 14, 2012 34.10 34.15 33.87 33.94 288,982 +0.00(+0.00%)
Aug 13, 2012 33.89 34.14 33.87 33.94 411,875 -0.23(-0.67%)
Aug 11, 2012 33.93 34.23 33.74 34.17 901,855 +0.00(+0.00%)
Aug 10, 2012 33.93 34.23 33.74 34.17 901,855 -0.26(-0.76%)
Aug 09, 2012 34.71 34.71 34.35 34.43 487,595 -0.26(-0.75%)
Aug 08, 2012 34.77 34.96 34.55 34.69 887,848 -1.32(-3.67%)
Aug 07, 2012 36.01 36.18 35.94 36.01 561,759 +0.44(+1.24%)
Aug 06, 2012 35.65 35.72 35.54 35.57 545,703 +0.77(+2.21%)
Aug 03, 2012 33.91 34.89 34.65 34.80 618,844 +0.89(+2.62%)
Aug 02, 2012 34.23 34.23 33.66 33.91 2,059,198 +0.01(+0.03%)
Aug 01, 2012 34.18 34.24 33.60 33.90 994,295 +0.45(+1.35%)
Jul 31, 2012 33.85 33.89 33.36 33.45 1,213,722 +0.25(+0.75%)
Jul 30, 2012 33.18 33.54 31.93 33.20 673,138 +0.57(+1.75%)
Jul 27, 2012 32.22 32.68 32.17 32.63 3,633,169 +0.81(+2.55%)
Jul 26, 2012 31.87 31.93 31.68 31.82 906,640 +0.16(+0.51%)
Jul 25, 2012 33.96 34.00 31.21 31.66 2,231,960 -2.50(-7.32%)
Jul 24, 2012 34.58 34.60 34.06 34.16 511,263 -0.79(-2.26%)
Jul 23, 2012 34.81 35.25 34.73 34.95 1,138,761 -1.25(-3.45%)
Jul 20, 2012 36.54 36.57 36.13 36.20 390,771 -1.02(-2.74%)
Jul 19, 2012 37.06 37.28 36.99 37.22 273,019 +0.36(+0.98%)
Jul 18, 2012 36.63 36.93 36.54 36.86 347,188 +0.36(+0.99%)
Jul 17, 2012 36.54 36.62 36.32 36.50 584,106 -0.88(-2.35%)
Jul 16, 2012 37.42 37.52 37.29 37.38 360,759 -0.20(-0.53%)
Jul 14, 2012 37.22 37.67 37.19 37.58 334,811 +0.00(+0.00%)
Jul 13, 2012 37.22 37.67 37.19 37.58 334,811 +0.33(+0.89%)
Jul 12, 2012 37.62 37.73 37.18 37.25 464,083 -0.84(-2.21%)
Jul 11, 2012 38.11 38.15 37.83 38.09 225,061 -0.04(-0.10%)
Jul 10, 2012 38.48 38.49 38.03 38.13 160,100 -0.30(-0.78%)
Jul 09, 2012 38.61 38.61 38.10 38.43 180,773 -0.47(-1.21%)
Jul 06, 2012 39.20 39.20 38.74 38.90 199,725 -0.90(-2.26%)
Jul 05, 2012 39.92 40.00 39.72 39.80 432,604 -0.42(-1.04%)
Jul 03, 2012 39.94 40.27 39.91 40.22 215,318 +0.49(+1.23%)
Jul 02, 2012 39.71 39.85 39.51 39.73 219,021 -0.23(-0.58%)
Jun 30, 2012 39.91 39.97 39.79 39.96 149,135 +0.02(+0.05%)
Jun 29, 2012 39.91 40.00 39.79 39.94 188,375 +0.91(+2.33%)
Jun 28, 2012 39.10 39.10 38.69 39.03 487,224 +0.13(+0.33%)
Jun 27, 2012 38.63 38.95 38.57 38.90 241,161 +0.28(+0.73%)
Jun 26, 2012 38.72 39.01 38.46 38.62 431,347 -0.63(-1.61%)
Jun 25, 2012 39.67 40.24 39.18 39.25 271,297 -1.44(-3.54%)
Jun 22, 2012 40.54 40.75 40.43 40.69 239,830 +0.37(+0.92%)
Jun 21, 2012 41.10 41.19 40.31 40.32 293,602 -0.50(-1.22%)
Jun 20, 2012 40.86 40.95 40.60 40.82 151,558 +0.02(+0.05%)
Jun 19, 2012 40.75 40.87 40.54 40.80 198,398 +0.25(+0.62%)
Jun 18, 2012 40.65 40.81 40.51 40.55 559,992 -0.22(-0.54%)
Jun 15, 2012 40.54 40.83 40.47 40.77 302,689 +0.50(+1.24%)
Jun 14, 2012 40.17 40.53 40.11 40.27 281,379 +0.05(+0.12%)
Jun 13, 2012 40.17 40.50 40.10 40.22 217,402 -0.42(-1.03%)
Jun 12, 2012 40.52 40.75 40.23 40.64 2,585,342 +0.86(+2.16%)
Jun 11, 2012 40.38 40.38 39.72 39.78 411,054 +0.25(+0.63%)
Jun 08, 2012 39.44 39.55 39.25 39.53 298,270 -0.21(-0.53%)
Jun 07, 2012 40.20 40.29 39.66 39.74 1,196,695 +0.30(+0.76%)
Jun 06, 2012 38.81 39.49 38.37 39.44 353,245 +1.00(+2.60%)
Jun 05, 2012 38.26 38.51 38.21 38.44 665,747 +0.02(+0.05%)
Jun 04, 2012 37.82 38.48 37.82 38.42 921,286 +0.48(+1.27%)
Jun 02, 2012 38.96 38.97 37.86 37.94 911,668 +0.00(+0.00%)
Jun 01, 2012 38.96 38.97 37.86 37.94 911,668 -1.99(-4.98%)
May 31, 2012 40.00 40.11 39.73 39.93 406,327 -0.53(-1.31%)
May 30, 2012 40.76 40.81 40.43 40.46 326,057 -0.62(-1.51%)
May 29, 2012 41.05 41.25 40.51 41.08 265,047 +0.69(+1.71%)
May 25, 2012 40.44 40.58 40.32 40.39 282,322 +0.65(+1.64%)
May 24, 2012 39.91 40.05 39.47 39.74 357,734 -0.98(-2.41%)
May 23, 2012 40.71 40.76 40.29 40.72 363,182 -0.97(-2.33%)
May 22, 2012 41.71 41.90 41.49 41.69 413,890 -0.39(-0.93%)
May 21, 2012 41.58 42.15 41.58 42.08 257,146 +0.71(+1.72%)
May 18, 2012 41.94 41.95 41.30 41.37 182,497 -0.55(-1.31%)
May 17, 2012 42.05 42.20 41.83 41.92 441,879 +0.09(+0.22%)
May 16, 2012 41.94 42.21 41.82 41.83 154,861 -0.38(-0.90%)
May 15, 2012 42.50 42.64 42.07 42.21 352,918 -0.60(-1.40%)
May 14, 2012 42.91 43.14 42.77 42.81 180,299 -0.50(-1.15%)
May 11, 2012 43.34 43.56 43.25 43.31 202,057 -0.15(-0.35%)
May 10, 2012 43.74 43.82 43.40 43.46 231,338 -0.15(-0.34%)
May 09, 2012 43.55 43.81 43.29 43.61 199,488 -0.48(-1.09%)
May 08, 2012 44.12 44.17 43.81 44.09 157,019 -0.50(-1.12%)
May 07, 2012 44.30 44.70 44.29 44.59 303,156 +0.42(+0.95%)
May 04, 2012 44.18 44.31 44.07 44.17 265,255 -0.39(-0.88%)
May 03, 2012 44.83 44.83 44.47 44.56 152,185 -0.30(-0.67%)
May 02, 2012 44.72 44.94 44.59 44.86 238,809 -0.55(-1.21%)
May 01, 2012 45.26 45.56 45.26 45.41 248,154 +0.05(+0.11%)
Apr 30, 2012 45.46 45.51 45.29 45.36 190,282 -0.17(-0.37%)
Apr 27, 2012 45.58 45.73 45.53 45.53 204,848 -0.53(-1.15%)
Apr 26, 2012 45.82 46.23 45.79 46.06 301,735 -1.00(-2.12%)
Apr 25, 2012 46.76 47.06 46.76 47.06 258,098 +0.64(+1.38%)
Apr 24, 2012 46.36 46.62 46.27 46.42 190,535 +0.32(+0.69%)
Apr 23, 2012 46.11 46.24 45.88 46.10 173,317 -0.30(-0.65%)
Apr 20, 2012 46.22 46.61 46.18 46.40 308,342 +0.11(+0.24%)
Apr 19, 2012 46.48 46.67 46.13 46.29 191,142 -0.48(-1.03%)
Apr 18, 2012 46.59 46.89 46.58 46.77 148,089 +0.24(+0.52%)
Apr 17, 2012 46.21 46.61 46.21 46.53 158,676 +0.71(+1.55%)
Apr 16, 2012 46.22 46.30 45.82 45.82 301,757 -0.49(-1.06%)
Apr 13, 2012 46.59 46.70 46.28 46.31 110,462 -0.29(-0.62%)
Apr 12, 2012 46.15 46.66 46.09 46.60 138,412 +0.22(+0.47%)
Apr 11, 2012 46.16 46.44 46.08 46.38 176,188 +0.86(+1.89%)
Apr 10, 2012 46.10 46.27 45.49 45.52 242,774 -0.94(-2.02%)
Apr 09, 2012 46.45 46.61 46.34 46.46 137,927 -0.61(-1.30%)
Apr 05, 2012 46.86 47.20 46.83 47.07 119,418 +0.20(+0.43%)
Apr 04, 2012 47.00 47.08 46.62 46.87 201,846 -1.15(-2.39%)
Apr 03, 2012 48.29 48.33 47.84 48.02 199,015 -0.27(-0.56%)
Apr 02, 2012 47.88 48.48 47.85 48.29 201,689 +0.63(+1.32%)
Mar 30, 2012 47.69 47.79 47.54 47.66 195,223 +0.03(+0.06%)
Mar 29, 2012 47.58 47.68 47.37 47.63 165,291 -0.04(-0.08%)
Mar 28, 2012 47.91 47.91 47.54 47.67 233,364 -0.43(-0.89%)
Mar 27, 2012 48.20 48.34 48.06 48.10 431,534 +0.74(+1.56%)
Mar 26, 2012 47.16 47.38 46.97 47.36 212,161 +0.62(+1.33%)
Mar 23, 2012 46.51 46.85 46.42 46.74 199,042 +0.14(+0.30%)
Mar 22, 2012 46.34 46.64 46.34 46.60 138,408 +0.14(+0.30%)
Mar 21, 2012 46.57 46.63 46.34 46.46 180,434 -0.17(-0.36%)
Mar 20, 2012 46.55 46.75 46.39 46.63 142,743 -0.34(-0.72%)
Mar 19, 2012 46.95 47.07 46.84 46.97 142,753 -0.35(-0.74%)
Mar 16, 2012 47.53 47.66 47.25 47.32 255,715 +0.27(+0.57%)
Mar 15, 2012 46.98 47.22 46.84 47.05 303,825 +1.46(+3.20%)
Mar 14, 2012 45.85 45.92 45.50 45.59 287,758 +0.28(+0.62%)
Mar 13, 2012 44.83 45.32 44.77 45.31 463,867 +0.11(+0.24%)
Mar 12, 2012 45.24 45.44 45.15 45.20 647,113 -0.92(-1.99%)
Mar 09, 2012 45.90 46.25 45.90 46.12 212,573 +0.17(+0.37%)
Mar 08, 2012 45.76 46.10 45.76 45.95 179,874 +0.85(+1.88%)
Mar 07, 2012 45.03 45.20 44.99 45.10 819,571 +0.25(+0.56%)
Mar 06, 2012 44.99 45.02 44.70 44.85 344,707 -0.67(-1.47%)
Mar 05, 2012 45.75 45.75 45.28 45.52 172,989 -0.13(-0.28%)
Mar 02, 2012 45.56 45.75 45.54 45.65 133,674 -0.19(-0.41%)
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