Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.37 20.48 20.33 20.42 21,376,298 +0.04(+0.18%)
Oct 28, 2010 20.41 20.50 20.28 20.39 24,833,876 +0.01(+0.03%)
Oct 27, 2010 20.32 20.38 20.09 20.38 28,578,324 +0.06(+0.29%)
Oct 25, 2010 20.41 20.57 20.31 20.32 31,858,180 -0.20(-0.97%)
Oct 22, 2010 20.48 20.56 20.46 20.52 14,313,579 +0.05(+0.23%)
Oct 21, 2010 20.32 20.57 20.32 20.47 34,941,352 +0.11(+0.52%)
Oct 20, 2010 20.11 20.54 20.11 20.37 48,642,376 +0.27(+1.34%)
Oct 19, 2010 19.97 20.14 19.93 20.10 52,618,032 +0.11(+0.57%)
Oct 18, 2010 19.92 19.99 19.92 19.99 29,533,104 +0.02(+0.10%)
Oct 15, 2010 19.97 19.98 19.90 19.97 29,570,772 +0.01(+0.05%)
Oct 14, 2010 19.97 19.98 19.88 19.96 21,769,646 -0.01(-0.05%)
Oct 13, 2010 19.89 19.98 19.87 19.97 36,050,140 +0.11(+0.57%)
Oct 12, 2010 19.77 19.92 19.77 19.85 24,278,908 +0.01(+0.07%)
Oct 11, 2010 19.84 19.86 19.76 19.84 19,511,864 +0.05(+0.25%)
Oct 08, 2010 19.79 19.89 19.67 19.79 24,314,764 -0.01(-0.05%)
Oct 07, 2010 19.88 19.88 19.72 19.80 17,127 -0.12(-0.60%)
Oct 06, 2010 19.86 19.92 19.77 19.92 21,203,750 +0.05(+0.23%)
Oct 05, 2010 19.70 19.89 19.66 19.87 56,745 +0.26(+1.32%)
Oct 04, 2010 19.63 19.67 19.50 19.61 17,302,222 -0.08(-0.41%)
Oct 01, 2010 19.69 19.73 19.49 19.69 24,721,214 +0.20(+1.03%)
Sep 30, 2010 19.49 19.70 19.40 19.49 168,956 -0.08(-0.41%)
Sep 29, 2010 19.65 19.65 19.46 19.57 45,285 -0.11(-0.58%)
Sep 28, 2010 19.52 19.73 19.44 19.69 8,238 +0.17(+0.85%)
Sep 27, 2010 19.57 19.61 19.50 19.52 15,828,427 -0.01(-0.03%)
Sep 24, 2010 19.43 19.59 19.40 19.53 20,744,424 +0.25(+1.30%)
Sep 23, 2010 19.28 19.42 19.23 19.28 19,039,766 -0.12(-0.62%)
Sep 22, 2010 19.37 19.49 19.35 19.40 22,772,428 +0.04(+0.21%)
Sep 21, 2010 19.26 19.39 19.20 19.36 5,404 +0.05(+0.24%)
Sep 20, 2010 19.19 19.32 19.17 19.31 21,111,704 +0.14(+0.71%)
Sep 17, 2010 19.17 19.31 19.12 19.17 29,988,970 +0.05(+0.24%)
Sep 15, 2010 19.11 19.19 19.06 19.13 26,122,972 -0.06(-0.30%)
Sep 14, 2010 19.27 19.36 19.17 19.18 1,501 -0.15(-0.76%)
Sep 13, 2010 19.48 19.49 19.24 19.33 27,049,238 -0.09(-0.46%)
Sep 10, 2010 19.34 19.46 19.25 19.42 27,793,230 +0.08(+0.39%)
Sep 09, 2010 19.32 19.41 19.18 19.34 27,282,594 +0.15(+0.80%)
Sep 08, 2010 19.16 19.32 19.15 19.19 4,821 +0.07(+0.35%)
Sep 07, 2010 19.09 19.18 19.05 19.12 55,362 +0.02(+0.12%)
Sep 03, 2010 19.03 19.11 18.94 19.10 22,402,234 +0.06(+0.31%)
Sep 02, 2010 19.05 19.05 18.87 19.04 2,281 +0.02(+0.12%)
Sep 01, 2010 18.71 19.02 18.67 19.02 36,366,408 +0.48(+2.61%)
Aug 31, 2010 18.53 18.60 18.25 18.53 80,296 +0.07(+0.36%)
Aug 30, 2010 18.65 18.66 18.42 18.47 16,925,382 -0.17(-0.91%)
Aug 27, 2010 18.64 18.65 18.26 18.64 29,631,562 +0.35(+1.92%)
Aug 26, 2010 18.28 18.42 18.24 18.28 51,592 -0.10(-0.52%)
Aug 25, 2010 18.39 18.49 18.27 18.38 11,337 -0.09(-0.48%)
Aug 24, 2010 18.30 18.56 18.30 18.47 134,838 +0.02(+0.11%)
Aug 23, 2010 18.42 18.54 18.39 18.45 22,963,054 +0.10(+0.54%)
Aug 20, 2010 18.22 18.40 18.22 18.35 29,025,354 +0.01(+0.04%)
Aug 19, 2010 18.49 18.49 18.24 18.34 1,512,026 -0.19(-1.00%)
Aug 18, 2010 18.62 18.62 18.45 18.53 207,800 -0.09(-0.50%)
Aug 17, 2010 18.59 18.72 18.42 18.62 224,820 +0.08(+0.43%)
Aug 16, 2010 18.42 18.56 18.29 18.54 20,947,632 +0.05(+0.27%)
Aug 13, 2010 18.49 18.58 18.37 18.49 22,484,232 +0.01(+0.07%)
Aug 12, 2010 18.43 18.54 18.37 18.48 28,301,410 -0.12(-0.62%)
Aug 11, 2010 18.66 18.83 18.58 18.60 558,412 -0.25(-1.34%)
Aug 10, 2010 18.80 18.85 18.76 18.85 23,094,572 -0.10(-0.54%)
Aug 09, 2010 18.71 19.05 18.70 18.95 28,223,426 +0.12(+0.63%)
Aug 06, 2010 18.83 18.84 18.47 18.83 27,258,688 +0.13(+0.67%)
Aug 05, 2010 18.72 18.72 18.52 18.71 22,641,468 -0.06(-0.32%)
Aug 04, 2010 18.76 18.82 18.65 18.77 104,814 +0.06(+0.30%)
Aug 03, 2010 18.67 18.76 18.60 18.71 16,839 -0.01(-0.05%)
Aug 02, 2010 18.52 18.75 18.47 18.72 48,274,520 +0.43(+2.36%)
Jul 30, 2010 18.29 18.35 18.06 18.29 25,173,576 +0.04(+0.22%)
Jul 29, 2010 18.28 18.35 18.14 18.25 41,873 +0.04(+0.20%)
Jul 28, 2010 18.21 18.32 18.17 18.21 5,071 -0.06(-0.31%)
Jul 27, 2010 18.27 18.33 18.19 18.27 46,734 +0.04(+0.20%)
Jul 26, 2010 18.19 18.24 18.15 18.23 20,048,694 +0.06(+0.35%)
Jul 23, 2010 17.99 18.19 17.91 18.17 24,375,766 +0.16(+0.90%)
Jul 22, 2010 17.92 18.14 17.91 18.01 56,383 +0.06(+0.33%)
Jul 21, 2010 17.75 18.18 17.68 17.95 54,792,344 +0.28(+1.58%)
Jul 20, 2010 17.67 17.71 17.23 17.67 29,440,912 +0.32(+1.86%)
Jul 19, 2010 17.43 17.44 17.27 17.34 17,128,026 -0.03(-0.19%)
Jul 16, 2010 17.38 17.61 17.32 17.38 29,478,236 -0.14(-0.80%)
Jul 15, 2010 17.49 17.57 17.36 17.52 22,557,700 -0.01(-0.06%)
Jul 14, 2010 17.44 17.56 17.39 17.53 80,691 +0.03(+0.19%)
Jul 13, 2010 17.49 17.57 17.45 17.49 74,745 +0.09(+0.51%)
Jul 12, 2010 17.31 17.41 17.24 17.40 16,228,451 +0.02(+0.10%)
Jul 09, 2010 17.39 17.42 17.28 17.39 19,509,978 -0.01(-0.04%)
Jul 08, 2010 17.15 17.40 17.11 17.39 183,302 +0.32(+1.85%)
Jul 07, 2010 16.77 17.12 16.69 17.08 35,378,940 +0.35(+2.06%)
Jul 06, 2010 16.79 16.82 16.60 16.73 22,866 +0.13(+0.76%)
Jul 02, 2010 16.61 16.74 16.54 16.61 24,516,822 +0.01(+0.04%)
Jul 01, 2010 16.69 16.69 16.42 16.60 39,222,444 -0.03(-0.18%)
Jun 30, 2010 16.63 16.78 16.59 16.63 73,708 -0.04(-0.26%)
Jun 29, 2010 16.78 16.91 16.62 16.67 54,409 -0.00(-0.02%)
Jun 25, 2010 16.68 17.23 16.68 16.68 87,347,288 -0.51(-2.97%)
Jun 24, 2010 17.19 17.41 17.15 17.19 563,870 -0.15(-0.84%)
Jun 23, 2010 17.44 17.47 17.26 17.34 31,217,400 -0.07(-0.42%)
Jun 22, 2010 17.41 17.61 17.40 17.41 47,415 -0.01(-0.04%)
Jun 21, 2010 17.53 17.58 17.34 17.41 27,646,844 +0.06(+0.32%)
Jun 18, 2010 17.36 17.50 17.34 17.36 42,804,280 -0.02(-0.10%)
Jun 17, 2010 17.42 17.49 17.27 17.37 6,054 -0.01(-0.08%)
Jun 16, 2010 17.39 17.40 17.18 17.39 25,290,734 +0.07(+0.42%)
Jun 15, 2010 17.32 17.32 17.11 17.32 10,945 +0.22(+1.30%)
Jun 14, 2010 17.24 17.25 17.08 17.09 20,577,040 -0.05(-0.27%)
Jun 11, 2010 17.16 17.17 16.97 17.14 22,543,238 -0.19(-1.11%)
Jun 10, 2010 17.33 17.35 17.14 17.33 118,317 +0.36(+2.14%)
Jun 09, 2010 17.04 17.13 16.91 16.97 26,700,276 -0.07(-0.41%)
Jun 08, 2010 16.78 17.12 16.69 17.04 33,903,212 +0.25(+1.50%)
Jun 07, 2010 16.93 17.02 16.78 16.79 30,476,118 -0.16(-0.92%)
Jun 04, 2010 17.23 17.23 16.86 16.94 36,228,456 -0.49(-2.81%)
Jun 03, 2010 17.40 17.51 17.33 17.43 35,655,784 +0.11(+0.65%)
Jun 02, 2010 17.32 17.32 16.91 17.32 28,359,186 +0.37(+2.18%)
Jun 01, 2010 16.89 17.22 16.76 16.95 659 -0.04(-0.21%)
May 28, 2010 16.98 17.17 16.85 16.98 35,675,504 +0.06(+0.33%)
May 27, 2010 16.72 16.94 16.61 16.93 34,292,904 +0.38(+2.30%)
May 26, 2010 16.80 16.81 16.50 16.55 55,325 -0.18(-1.07%)
May 25, 2010 16.64 16.76 16.50 16.73 38,608 -0.28(-1.63%)
May 24, 2010 16.92 17.14 16.86 17.00 25,577,614 -0.04(-0.25%)
May 21, 2010 16.80 17.09 16.62 17.05 51,800,304 -0.20(-1.14%)
May 20, 2010 17.18 17.31 17.03 17.24 138,320 -0.31(-1.76%)
May 19, 2010 17.51 17.63 17.34 17.55 31,956,382 +0.01(+0.04%)
May 18, 2010 17.74 17.75 17.54 17.55 50,553 -0.10(-0.58%)
May 17, 2010 17.67 17.70 17.46 17.65 26,320,484 +0.02(+0.13%)
May 14, 2010 17.63 17.73 17.47 17.63 39,141,776 -0.05(-0.28%)
May 13, 2010 17.83 17.84 17.66 17.68 29,143,356 -0.15(-0.85%)
May 12, 2010 17.78 17.88 17.65 17.83 35,959,568 +0.11(+0.63%)
May 11, 2010 17.81 17.87 17.69 17.71 4,209 -0.14(-0.80%)
May 10, 2010 17.77 17.87 17.73 17.86 53,430,576 +0.45(+2.60%)
May 07, 2010 17.25 17.46 17.03 17.40 65,875,056 +0.13(+0.77%)
May 06, 2010 17.85 17.91 16.92 17.27 14,453 -0.35(-1.99%)
May 05, 2010 17.70 17.79 17.61 17.62 35,816,284 +0.05(+0.28%)
May 04, 2010 17.64 17.78 17.53 17.57 7,583 -0.19(-1.08%)
May 03, 2010 17.75 17.83 17.60 17.76 24,396,876 +0.10(+0.58%)
Apr 30, 2010 17.72 17.83 17.65 17.66 29,278,310 -0.10(-0.54%)
Apr 29, 2010 17.72 17.91 17.70 17.76 26,385,042 +0.13(+0.71%)
Apr 28, 2010 17.52 17.70 17.37 17.63 37,459,448 +0.16(+0.93%)
Apr 27, 2010 17.73 17.80 17.46 17.47 8,464 -0.28(-1.60%)
Apr 26, 2010 17.84 17.96 17.75 17.75 27,070,850 -0.05(-0.28%)
Apr 23, 2010 18.00 18.00 17.76 17.80 32,798,338 -0.14(-0.79%)
Apr 22, 2010 17.89 18.01 17.84 17.95 30,709,792 +0.04(+0.22%)
Apr 21, 2010 17.91 18.04 17.84 17.91 302,943 -0.09(-0.51%)
Apr 20, 2010 18.25 18.27 17.95 18.00 5,749 -0.28(-1.54%)
Apr 19, 2010 18.17 18.28 18.15 18.28 40,050,324 +0.12(+0.64%)
Apr 16, 2010 17.92 18.22 17.90 18.16 53,079,500 +0.23(+1.31%)
Apr 15, 2010 18.09 18.10 17.89 17.93 30,793,466 -0.23(-1.26%)
Apr 14, 2010 18.18 18.19 18.06 18.16 20,979,688 -0.02(-0.13%)
Apr 13, 2010 18.07 18.20 18.06 18.18 22,780,030 +0.09(+0.47%)
Apr 12, 2010 18.06 18.13 18.01 18.09 25,617,646 +0.06(+0.31%)
Apr 09, 2010 17.81 18.05 17.79 18.04 31,233,404 +0.27(+1.54%)
Apr 08, 2010 17.77 17.77 17.66 17.76 29,455,686 -0.02(-0.11%)
Apr 07, 2010 17.94 17.94 17.70 17.78 36,406,892 -0.16(-0.87%)
Apr 06, 2010 18.12 18.12 17.92 17.94 26,637,106 -0.19(-1.06%)
Apr 05, 2010 18.36 18.36 18.06 18.13 29,039,346 -0.14(-0.78%)
Apr 01, 2010 18.29 18.27 18.27 18.27 43,414,640 +0.10(+0.55%)
Mar 31, 2010 18.10 18.27 18.01 18.17 34,683,900 +0.04(+0.24%)
Mar 30, 2010 18.14 18.19 18.05 18.13 20,626,164 +0.03(+0.18%)
Mar 29, 2010 18.11 18.16 18.07 18.10 20,961,122 +0.04(+0.22%)
Mar 26, 2010 18.10 18.16 18.01 18.06 24,628,814 -0.05(-0.27%)
Mar 25, 2010 18.14 18.23 18.06 18.11 25,176,388 +0.06(+0.33%)
Mar 24, 2010 18.25 18.29 18.05 18.05 25,803,636 -0.22(-1.23%)
Mar 23, 2010 18.08 18.29 17.98 18.27 28,872,022 +0.16(+0.88%)
Mar 22, 2010 18.01 18.12 17.98 18.11 27,428,952 +0.02(+0.13%)
Mar 19, 2010 17.89 18.19 17.71 18.09 65,988,628 +0.26(+1.48%)
Mar 18, 2010 17.81 17.86 17.76 17.83 35,552,552 +0.04(+0.20%)
Mar 17, 2010 17.78 17.84 17.71 17.79 39,453,752 +0.05(+0.26%)
Mar 16, 2010 17.78 17.80 17.70 17.74 33,724,040 +0.02(+0.09%)
Mar 15, 2010 17.71 17.73 17.69 17.73 36,124,216 +0.10(+0.56%)
Mar 12, 2010 17.74 17.77 17.60 17.63 33,796,248 -0.08(-0.47%)
Mar 11, 2010 17.77 17.77 17.51 17.71 44,109,508 -0.13(-0.70%)
Mar 10, 2010 17.86 17.89 17.78 17.84 32,778,432 +0.01(+0.04%)
Mar 09, 2010 17.88 17.97 17.75 17.83 35,050,680 -0.09(-0.51%)
Mar 08, 2010 18.01 18.06 17.88 17.92 28,738,328 -0.08(-0.44%)
Mar 05, 2010 18.00 18.08 17.89 18.00 36,825,428 +0.08(+0.42%)
Mar 04, 2010 17.75 18.11 17.88 17.93 44,033,856 +0.18(+1.00%)
Mar 03, 2010 17.54 17.81 17.50 17.75 40,373,928 +0.19(+1.09%)
Mar 02, 2010 17.57 17.67 17.49 17.56 37,232,016 +0.03(+0.15%)
Mar 01, 2010 17.51 17.56 17.37 17.53 59,935,824 +0.18(+1.04%)
Feb 26, 2010 17.47 17.47 17.19 17.35 95,862,480 -0.13(-0.75%)
Feb 25, 2010 17.49 17.63 17.31 17.48 96,700,400 -0.67(-3.68%)
Feb 24, 2010 18.10 18.16 18.00 18.15 21,985,048 +0.10(+0.58%)
Feb 23, 2010 18.24 18.30 18.03 18.04 22,539,478 -0.18(-0.99%)
Feb 22, 2010 18.36 18.38 18.19 18.23 20,491,446 -0.11(-0.61%)
Feb 19, 2010 18.36 18.40 18.16 18.34 28,782,486 -0.06(-0.34%)
Feb 18, 2010 18.15 18.40 18.15 18.40 26,229,948 +0.19(+1.05%)
Feb 17, 2010 18.04 18.28 18.02 18.21 25,926,096 +0.17(+0.93%)
Feb 16, 2010 17.94 18.04 17.75 18.04 29,382,142 +0.28(+1.56%)
Feb 12, 2010 17.75 17.76 17.76 17.76 74,870,792 -0.08(-0.44%)
Feb 11, 2010 17.64 17.88 17.53 17.84 39,998,636 +0.14(+0.80%)
Feb 10, 2010 17.97 17.97 17.50 17.70 28,437,236 -0.07(-0.41%)
Feb 09, 2010 17.67 18.09 17.56 17.77 47,850,664 +0.45(+2.58%)
Feb 08, 2010 17.53 17.53 17.30 17.33 25,404,348 -0.14(-0.83%)
Feb 05, 2010 17.52 17.58 17.29 17.47 44,496,928 -0.11(-0.64%)
Feb 04, 2010 17.95 18.00 17.57 17.58 32,425,716 -0.47(-2.62%)
Feb 03, 2010 18.07 18.09 17.95 18.06 24,155,860 -0.06(-0.33%)
Feb 02, 2010 17.95 18.17 17.82 18.12 25,658,460 +0.23(+1.28%)
Feb 01, 2010 17.94 17.96 17.77 17.89 22,056,876 +0.03(+0.19%)
Jan 29, 2010 17.92 18.08 17.74 17.85 33,650,860 +0.02(+0.13%)
Jan 28, 2010 18.01 18.05 17.81 17.83 31,761,058 -0.11(-0.61%)
Jan 27, 2010 17.77 17.99 17.67 17.94 30,814,802 +0.12(+0.68%)
Jan 26, 2010 17.79 17.94 17.73 17.82 23,571,840 -0.07(-0.39%)
Jan 25, 2010 17.93 17.95 17.73 17.89 25,604,908 +0.04(+0.20%)
Jan 22, 2010 17.89 18.05 17.76 17.85 35,781,808 -0.04(-0.24%)
Jan 21, 2010 18.28 18.29 17.83 17.89 41,625,112 -0.37(-2.04%)
Jan 20, 2010 18.48 18.56 18.20 18.27 28,578,202 -0.30(-1.63%)
Jan 19, 2010 18.50 18.59 18.40 18.57 22,204,790 +0.04(+0.23%)
Jan 15, 2010 18.74 18.53 18.53 18.53 83,442,040 -0.28(-1.47%)
Jan 14, 2010 18.77 18.84 18.68 18.80 18,827,868 +0.03(+0.18%)
Jan 13, 2010 18.71 18.90 18.66 18.77 23,028,326 +0.05(+0.26%)
Jan 12, 2010 18.46 18.76 18.45 18.72 35,353,364 +0.20(+1.08%)
Jan 11, 2010 18.15 18.58 18.03 18.52 43,516,104 +0.37(+2.03%)
Jan 08, 2010 18.25 18.31 18.02 18.15 43,630,276 -0.34(-1.85%)
Jan 07, 2010 18.54 18.55 18.35 18.49 20,107,136 -0.05(-0.25%)
Jan 06, 2010 18.54 18.57 18.42 18.54 29,268,450 -0.01(-0.04%)
Jan 05, 2010 18.71 18.76 18.48 18.54 35,205,444 -0.23(-1.21%)
Jan 04, 2010 18.81 18.83 18.73 18.77 21,073,132 +0.01(+0.07%)
Dec 31, 2009 18.95 18.76 18.76 18.76 32,965,026 -0.22(-1.18%)
Dec 30, 2009 19.00 19.05 18.92 18.98 14,623,417 -0.02(-0.10%)
Dec 29, 2009 18.91 19.08 18.91 19.00 14,510,731 +0.10(+0.52%)
Dec 28, 2009 18.89 18.95 18.85 18.90 11,667,279 +0.00(+0.00%)
Dec 24, 2009 18.92 18.93 18.78 18.90 8,833,337 +0.05(+0.26%)
Dec 23, 2009 18.82 18.92 18.76 18.85 16,617,402 +0.01(+0.04%)
Dec 22, 2009 18.81 18.95 18.79 18.85 18,401,180 +0.03(+0.16%)
Dec 21, 2009 18.77 18.96 18.73 18.82 22,206,260 +0.09(+0.46%)
Dec 18, 2009 18.84 18.84 18.53 18.73 57,334,676 -0.02(-0.11%)
Dec 17, 2009 19.17 19.18 18.74 18.75 38,699,920 -0.71(-3.65%)
Dec 16, 2009 19.40 19.48 19.21 19.46 29,819,690 +0.03(+0.14%)
Dec 15, 2009 19.47 19.48 19.37 19.44 23,244,682 +0.01(+0.03%)
Dec 14, 2009 19.51 19.51 19.39 19.43 25,326,818 -0.02(-0.12%)
Dec 11, 2009 19.29 19.55 19.29 19.45 46,240,588 +0.17(+0.90%)
Dec 10, 2009 19.08 19.39 19.06 19.28 46,726,420 +0.25(+1.30%)
Dec 09, 2009 18.91 19.04 18.77 19.03 29,617,772 +0.05(+0.26%)
Dec 08, 2009 18.93 19.00 18.78 18.98 27,789,084 -0.06(-0.33%)
Dec 07, 2009 18.75 19.12 18.66 19.05 25,380,200 +0.12(+0.66%)
Dec 04, 2009 18.96 19.10 18.70 18.92 37,871,508 +0.07(+0.38%)
Dec 03, 2009 19.12 19.12 18.81 18.85 30,753,226 -0.23(-1.19%)
Dec 02, 2009 19.03 19.15 18.98 19.07 20,661,782 -0.04(-0.21%)
Dec 01, 2009 18.95 19.17 18.88 19.11 23,335,982 +0.29(+1.54%)
Nov 30, 2009 18.85 18.86 18.69 18.82 28,691,450 +0.01(+0.03%)
Nov 27, 2009 18.75 18.93 18.56 18.82 23,815,502 -0.24(-1.25%)
Nov 25, 2009 19.14 19.14 19.02 19.06 20,404,722 -0.03(-0.14%)
Nov 24, 2009 19.16 19.16 18.97 19.08 23,780,244 -0.02(-0.09%)
Nov 23, 2009 18.93 19.14 18.93 19.10 28,270,912 +0.25(+1.32%)
Nov 20, 2009 18.59 18.92 18.59 18.85 31,558,696 +0.20(+1.05%)
Nov 19, 2009 18.44 18.69 18.38 18.65 27,679,420 +0.10(+0.53%)
Nov 18, 2009 18.67 18.69 18.46 18.55 23,255,888 -0.10(-0.51%)
Nov 17, 2009 18.57 18.67 18.51 18.65 17,295,778 +0.04(+0.23%)
Nov 16, 2009 18.58 18.72 18.51 18.61 24,759,578 +0.09(+0.50%)
Nov 13, 2009 18.37 18.59 18.34 18.52 35,612,980 +0.17(+0.93%)
Nov 12, 2009 18.40 18.49 18.32 18.34 23,088,570 -0.06(-0.34%)
Nov 11, 2009 18.38 18.45 18.28 18.41 21,810,138 +0.10(+0.57%)
Nov 10, 2009 18.15 18.43 18.12 18.30 24,601,734 +0.11(+0.59%)
Nov 09, 2009 17.90 18.20 17.76 18.19 29,320,060 +0.32(+1.82%)
Nov 06, 2009 17.70 17.87 17.65 17.87 16,284,021 +0.04(+0.24%)
Nov 05, 2009 17.55 17.87 17.53 17.83 24,862,948 +0.29(+1.63%)
Nov 04, 2009 17.52 17.71 17.39 17.54 21,519,658 +0.12(+0.70%)
Nov 03, 2009 17.59 17.60 17.31 17.42 24,874,306 -0.20(-1.12%)
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.