Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Telecom Corp Ltd (NY: CHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 36.50 36.77 35.76 36.13 0 +1.89(+5.52%)
Jan 29, 2009 35.07 35.56 34.01 34.24 334,136 -1.94(-5.36%)
Jan 28, 2009 35.26 36.51 35.19 36.18 246,644 +1.36(+3.91%)
Jan 27, 2009 34.14 35.10 34.14 34.82 136,936 +0.66(+1.93%)
Jan 26, 2009 34.23 35.33 33.22 34.16 202,544 +0.11(+0.32%)
Jan 23, 2009 33.05 34.34 32.75 34.05 220,813 +0.70(+2.10%)
Jan 22, 2009 33.60 34.04 32.75 33.35 671,585 -2.25(-6.32%)
Jan 21, 2009 34.80 35.65 33.77 35.60 321,080 +1.74(+5.14%)
Jan 20, 2009 34.60 35.28 33.60 33.86 464,545 -0.85(-2.45%)
Jan 16, 2009 34.37 34.90 33.36 34.71 478,988 +1.29(+3.86%)
Jan 15, 2009 33.00 34.08 32.01 33.42 605,750 +0.63(+1.92%)
Jan 14, 2009 33.12 33.92 32.23 32.79 482,229 -1.79(-5.18%)
Jan 13, 2009 34.12 34.68 33.89 34.58 434,381 +0.00(+0.00%)
Jan 12, 2009 35.63 35.63 34.38 34.58 395,777 -2.14(-5.83%)
Jan 09, 2009 37.58 37.68 36.47 36.72 275,007 -0.85(-2.26%)
Jan 08, 2009 37.40 37.76 36.90 37.57 411,966 -0.88(-2.29%)
Jan 07, 2009 39.15 39.21 38.17 38.45 499,111 -2.98(-7.19%)
Jan 06, 2009 41.50 42.00 40.96 41.43 373,236 +0.21(+0.51%)
Jan 05, 2009 40.93 41.71 40.52 41.22 479,292 +0.27(+0.66%)
Jan 02, 2009 39.30 41.25 39.30 40.95 0 +2.90(+7.62%)
Jan 01, 2009 37.34 38.25 37.20 38.05 0 +0.00(+0.00%)
Dec 31, 2008 37.34 38.25 37.20 38.05 313,190 +0.86(+2.31%)
Dec 30, 2008 37.21 37.31 36.62 37.19 379,102 +0.17(+0.46%)
Dec 29, 2008 37.23 37.25 36.47 37.02 297,739 +0.60(+1.65%)
Dec 26, 2008 36.16 36.60 36.01 36.42 357,479 +0.27(+0.75%)
Dec 24, 2008 35.60 36.28 35.57 36.15 118,422 +0.26(+0.72%)
Dec 23, 2008 36.45 36.70 35.67 35.89 250,806 -1.24(-3.34%)
Dec 22, 2008 37.66 37.90 36.58 37.13 300,863 -1.67(-4.30%)
Dec 19, 2008 39.35 39.36 38.45 38.80 299,266 -0.50(-1.27%)
Dec 18, 2008 41.00 41.00 38.89 39.30 364,186 -0.41(-1.03%)
Dec 17, 2008 39.76 40.45 39.50 39.71 424,816 -0.89(-2.19%)
Dec 16, 2008 39.77 40.84 38.50 40.60 617,512 +3.35(+8.99%)
Dec 15, 2008 37.98 38.01 36.76 37.25 1,154,096 -0.31(-0.83%)
Dec 12, 2008 36.16 37.82 36.12 37.56 1,256,274 -0.07(-0.19%)
Dec 11, 2008 38.94 40.99 37.29 37.63 428,067 -2.14(-5.38%)
Dec 10, 2008 39.45 39.98 38.73 39.77 918,845 +2.31(+6.17%)
Dec 09, 2008 37.46 38.54 36.94 37.46 669,182 -2.47(-6.19%)
Dec 08, 2008 39.35 40.55 38.97 39.93 505,777 -0.59(-1.46%)
Dec 05, 2008 38.40 40.66 37.58 40.52 368,227 +1.52(+3.90%)
Dec 04, 2008 39.38 40.78 38.36 39.00 310,448 -0.21(-0.54%)
Dec 03, 2008 38.20 39.59 37.15 39.21 247,619 +2.34(+6.35%)
Dec 02, 2008 35.59 37.46 35.30 36.87 409,955 +1.82(+5.19%)
Dec 01, 2008 37.81 38.20 34.77 35.05 524,643 -3.00(-7.88%)
Nov 28, 2008 37.85 38.25 37.64 38.05 297,631 -2.41(-5.96%)
Nov 26, 2008 37.85 40.69 37.27 40.46 546,843 +4.18(+11.52%)
Nov 25, 2008 36.70 37.18 35.67 36.28 331,052 +0.30(+0.83%)
Nov 24, 2008 34.46 37.00 34.46 35.98 587,656 +1.30(+3.75%)
Nov 21, 2008 32.20 35.10 31.43 34.68 688,346 +4.16(+13.63%)
Nov 20, 2008 31.81 32.90 29.81 30.52 558,623 -1.41(-4.42%)
Nov 19, 2008 34.01 34.34 31.69 31.93 595,697 -2.65(-7.66%)
Nov 18, 2008 35.25 35.82 33.50 34.58 517,570 -1.68(-4.63%)
Nov 17, 2008 36.31 37.73 35.65 36.26 340,662 +0.93(+2.63%)
Nov 14, 2008 36.11 37.91 35.20 35.33 649,958 -2.76(-7.25%)
Nov 13, 2008 35.04 38.26 32.68 38.09 949,015 +4.05(+11.90%)
Nov 12, 2008 35.23 35.92 33.71 34.04 1,376,484 -0.61(-1.76%)
Nov 11, 2008 35.81 36.15 34.51 34.65 959,304 -1.45(-4.02%)
Nov 10, 2008 37.79 37.79 34.76 36.10 571,085 +2.13(+6.27%)
Nov 07, 2008 32.56 34.15 32.00 33.97 713,962 +5.43(+19.03%)
Nov 06, 2008 31.54 32.09 28.36 28.54 590,185 -4.45(-13.49%)
Nov 05, 2008 35.76 36.58 32.81 32.99 581,948 -4.27(-11.46%)
Nov 04, 2008 35.91 37.30 35.48 37.26 285,433 +1.91(+5.40%)
Nov 03, 2008 35.39 35.47 34.61 35.35 216,190 +0.10(+0.28%)
Oct 31, 2008 35.13 35.85 34.20 35.25 256,710 -0.97(-2.68%)
Oct 30, 2008 35.50 36.22 34.18 36.22 694,186 +4.28(+13.40%)
Oct 29, 2008 30.55 33.89 29.84 31.94 745,609 +0.39(+1.24%)
Oct 28, 2008 29.02 31.67 27.70 31.55 751,638 +5.38(+20.56%)
Oct 27, 2008 27.09 28.33 25.89 26.17 607,300 -3.15(-10.74%)
Oct 24, 2008 29.58 30.33 28.11 29.32 426,471 -3.30(-10.12%)
Oct 23, 2008 32.44 33.38 30.78 32.62 527,460 +0.79(+2.48%)
Oct 22, 2008 33.79 33.99 31.29 31.83 446,643 -4.22(-11.71%)
Oct 21, 2008 37.81 38.09 35.75 36.05 369,030 -2.72(-7.02%)
Oct 20, 2008 36.98 38.95 35.93 38.77 325,470 +4.20(+12.15%)
Oct 17, 2008 35.70 36.91 33.55 34.57 498,747 -2.51(-6.77%)
Oct 16, 2008 35.89 37.47 34.20 37.08 395,156 +1.97(+5.61%)
Oct 15, 2008 39.40 39.40 34.59 35.11 431,190 -6.22(-15.05%)
Oct 14, 2008 43.58 43.58 40.31 41.33 577,450 -2.52(-5.75%)
Oct 13, 2008 39.99 43.85 39.03 43.85 496,895 +8.30(+23.35%)
Oct 10, 2008 31.89 36.67 31.89 35.55 353,232 +2.41(+7.26%)
Oct 09, 2008 36.37 37.00 32.98 33.14 231,809 -2.51(-7.03%)
Oct 08, 2008 34.17 37.51 34.17 35.65 656,130 +0.60(+1.71%)
Oct 07, 2008 37.80 38.88 35.01 35.05 331,666 -2.98(-7.84%)
Oct 06, 2008 39.27 39.27 35.34 38.03 534,191 -2.42(-5.98%)
Oct 03, 2008 40.81 42.44 39.85 40.45 302,196 +0.19(+0.47%)
Oct 02, 2008 41.50 41.99 40.10 40.26 206,637 -1.09(-2.64%)
Oct 01, 2008 40.14 41.58 39.75 41.35 309,926 +0.45(+1.10%)
Sep 30, 2008 39.05 41.00 38.73 40.90 441,745 +3.40(+9.07%)
Sep 29, 2008 40.00 40.17 36.56 37.50 713,538 -5.34(-12.46%)
Sep 26, 2008 42.24 43.06 41.93 42.84 0 -1.50(-3.38%)
Sep 25, 2008 43.50 44.64 43.09 44.34 189,925 +1.19(+2.76%)
Sep 24, 2008 43.06 43.20 42.13 43.15 280,307 +0.45(+1.05%)
Sep 23, 2008 43.50 44.25 42.29 42.70 307,705 -2.48(-5.49%)
Sep 22, 2008 45.50 47.65 44.91 45.18 334,498 -2.43(-5.10%)
Sep 19, 2008 47.23 48.11 44.51 47.61 0 +5.86(+14.04%)
Sep 18, 2008 38.10 42.82 37.75 41.75 651,230 +6.00(+16.78%)
Sep 17, 2008 37.49 38.37 35.69 35.75 670,675 -4.64(-11.49%)
Sep 16, 2008 37.94 40.70 37.80 40.39 731,242 -1.56(-3.72%)
Sep 15, 2008 42.72 43.71 41.89 41.95 450,745 -2.38(-5.37%)
Sep 12, 2008 43.41 44.40 42.86 44.33 269,685 +0.41(+0.93%)
Sep 11, 2008 43.50 44.51 42.83 43.92 313,751 -1.45(-3.20%)
Sep 10, 2008 45.50 45.62 44.30 45.37 362,770 +0.87(+1.96%)
Sep 09, 2008 46.39 47.01 44.50 44.50 356,398 -2.94(-6.20%)
Sep 08, 2008 47.98 48.70 46.64 47.44 438,809 +1.52(+3.31%)
Sep 05, 2008 45.22 45.99 44.60 45.92 0 -0.13(-0.28%)
Sep 04, 2008 47.94 47.94 45.86 46.05 353,233 -2.34(-4.84%)
Sep 03, 2008 49.01 49.15 48.11 48.39 335,257 -1.97(-3.91%)
Sep 02, 2008 51.58 51.96 50.26 50.36 262,256 -0.67(-1.31%)
Aug 29, 2008 52.13 52.13 50.76 51.03 140,600 -0.36(-0.70%)
Aug 28, 2008 51.63 51.63 50.20 51.39 243,644 -1.21(-2.30%)
Aug 27, 2008 51.66 52.67 51.66 52.60 305,267 +2.01(+3.97%)
Aug 26, 2008 50.10 50.87 50.10 50.59 161,598 +1.06(+2.14%)
Aug 25, 2008 50.08 50.54 49.40 49.53 155,318 -0.63(-1.26%)
Aug 22, 2008 50.05 50.39 49.70 50.16 109,937 +0.63(+1.27%)
Aug 21, 2008 49.28 49.81 48.78 49.53 258,297 -1.67(-3.26%)
Aug 20, 2008 51.07 51.46 50.48 51.20 285,783 +2.16(+4.40%)
Aug 19, 2008 49.75 49.91 48.42 49.04 413,487 -1.18(-2.35%)
Aug 18, 2008 50.89 51.31 50.08 50.22 330,617 -1.01(-1.97%)
Aug 15, 2008 51.68 51.87 51.18 51.23 0 -1.18(-2.25%)
Aug 14, 2008 51.57 52.66 51.30 52.41 282,135 +1.83(+3.62%)
Aug 13, 2008 51.34 51.34 49.86 50.58 344,746 -0.56(-1.10%)
Aug 12, 2008 52.70 52.70 50.74 51.14 341,511 -1.94(-3.65%)
Aug 11, 2008 53.48 53.72 52.54 53.08 187,801 -0.80(-1.48%)
Aug 08, 2008 52.73 54.17 52.60 53.88 311,266 +1.53(+2.92%)
Aug 07, 2008 53.81 53.81 52.34 52.35 425,812 -2.43(-4.44%)
Aug 06, 2008 54.82 55.20 54.28 54.78 228,323 -0.05(-0.09%)
Aug 05, 2008 53.70 55.07 53.46 54.83 303,734 +1.14(+2.12%)
Aug 04, 2008 54.52 54.52 53.23 53.69 223,869 -1.22(-2.22%)
Aug 01, 2008 55.39 55.76 54.38 54.91 244,831 +0.37(+0.68%)
Jul 31, 2008 55.34 56.08 54.36 54.54 283,171 -1.81(-3.21%)
Jul 30, 2008 56.30 56.71 55.38 56.35 303,178 +1.16(+2.10%)
Jul 29, 2008 55.19 55.43 53.53 55.19 226,767 +1.49(+2.77%)
Jul 28, 2008 54.79 55.07 53.39 53.70 281,294 -1.31(-2.38%)
Jul 25, 2008 54.99 55.27 54.27 55.01 187,380 -0.05(-0.09%)
Jul 24, 2008 56.86 56.86 54.87 55.06 274,563 -2.82(-4.87%)
Jul 23, 2008 57.96 58.60 57.32 57.88 284,732 +0.88(+1.54%)
Jul 22, 2008 55.74 57.30 55.35 57.00 317,976 +0.32(+0.56%)
Jul 21, 2008 55.67 57.26 55.67 56.68 222,434 +0.94(+1.69%)
Jul 18, 2008 54.99 56.04 54.85 55.74 321,380 -0.46(-0.82%)
Jul 17, 2008 55.24 56.50 55.11 56.20 302,410 +0.76(+1.37%)
Jul 16, 2008 54.11 55.50 52.32 55.44 429,501 +2.43(+4.58%)
Jul 15, 2008 53.04 54.27 52.14 53.01 342,051 -1.74(-3.18%)
Jul 14, 2008 55.95 56.04 54.34 54.75 232,515 -0.59(-1.07%)
Jul 11, 2008 55.46 56.27 54.53 55.34 404,635 +0.02(+0.04%)
Jul 10, 2008 55.22 55.53 54.31 55.32 518,222 +2.64(+5.01%)
Jul 09, 2008 53.50 54.49 52.60 52.68 377,123 +0.27(+0.52%)
Jul 08, 2008 51.08 52.71 50.98 52.41 589,994 -0.37(-0.70%)
Jul 07, 2008 53.00 53.39 51.59 52.78 300,116 +0.86(+1.66%)
Jul 04, 2008 51.65 52.45 51.15 51.92 225,483 +0.00(+0.00%)
Jul 03, 2008 51.65 52.45 51.15 51.92 225,483 +0.29(+0.56%)
Jul 02, 2008 53.28 53.61 51.44 51.63 317,650 -2.26(-4.19%)
Jul 01, 2008 53.49 54.16 52.78 53.89 315,129 -0.50(-0.92%)
Jun 30, 2008 54.44 54.96 54.31 54.39 265,248 +0.50(+0.93%)
Jun 27, 2008 53.85 54.25 53.21 53.89 292,099 -0.17(-0.31%)
Jun 26, 2008 55.50 55.80 54.05 54.06 406,260 -3.50(-6.08%)
Jun 25, 2008 57.00 57.79 56.66 57.56 282,230 +1.68(+3.01%)
Jun 24, 2008 55.05 56.94 54.95 55.88 384,589 +0.06(+0.11%)
Jun 23, 2008 55.87 56.50 55.43 55.82 189,226 +0.01(+0.02%)
Jun 20, 2008 56.76 56.82 55.57 55.81 410,414 -1.53(-2.67%)
Jun 19, 2008 57.75 57.89 56.63 57.34 401,963 -1.61(-2.73%)
Jun 18, 2008 59.10 59.49 58.24 58.95 309,719 +0.78(+1.34%)
Jun 17, 2008 59.25 59.49 57.78 58.17 216,268 -0.71(-1.21%)
Jun 16, 2008 59.12 59.66 58.14 58.88 200,006 +0.72(+1.24%)
Jun 13, 2008 57.80 58.46 57.13 58.16 194,957 -0.97(-1.64%)
Jun 12, 2008 59.26 60.00 58.51 59.13 310,392 +1.45(+2.51%)
Jun 11, 2008 59.21 59.25 57.67 57.68 324,069 -2.24(-3.74%)
Jun 10, 2008 59.56 60.41 59.12 59.92 310,263 -0.94(-1.54%)
Jun 09, 2008 61.35 61.58 60.34 60.86 260,416 -0.17(-0.28%)
Jun 06, 2008 63.12 63.32 60.65 61.03 365,943 -3.89(-5.99%)
Jun 05, 2008 63.00 65.04 63.00 64.92 238,441 +2.29(+3.66%)
Jun 04, 2008 62.88 63.42 62.08 62.63 280,530 -0.40(-0.63%)
Jun 03, 2008 63.50 65.04 62.73 63.03 649,924 -8.13(-11.42%)
Jun 02, 2008 71.16 71.16 71.16 71.16 0 +0.00(+0.00%)
May 30, 2008 71.16 71.16 71.16 71.16 0 +0.00(+0.00%)
May 29, 2008 71.16 71.16 71.16 71.16 0 +0.00(+0.00%)
May 28, 2008 71.16 71.16 71.16 71.16 0 +0.00(+0.00%)
May 27, 2008 71.16 71.16 71.16 71.16 0 +0.00(+0.00%)
May 26, 2008 71.16 71.16 71.16 71.16 0 +0.00(+0.00%)
May 23, 2008 71.16 71.16 71.16 71.16 3,500 +3.36(+4.96%)
May 22, 2008 67.46 68.13 67.23 67.80 257,157 +0.86(+1.28%)
May 21, 2008 68.80 69.24 66.45 66.94 376,259 -0.81(-1.20%)
May 20, 2008 69.25 69.25 67.53 67.75 325,657 -2.92(-4.13%)
May 19, 2008 70.77 71.77 70.52 70.67 214,897 -1.68(-2.32%)
May 16, 2008 71.34 72.73 71.34 72.35 176,597 +1.29(+1.82%)
May 15, 2008 69.92 71.19 69.43 71.06 151,651 +0.00(+0.00%)
May 14, 2008 71.24 72.10 70.40 71.06 166,857 -0.29(-0.41%)
May 13, 2008 71.61 71.79 70.24 71.35 166,181 -0.49(-0.68%)
May 12, 2008 71.05 72.07 70.67 71.84 184,798 +0.38(+0.53%)
May 09, 2008 71.10 72.24 70.66 71.46 86,206 -0.01(-0.01%)
May 08, 2008 71.01 71.57 70.29 71.47 320,004 +3.75(+5.54%)
May 07, 2008 70.34 70.34 67.57 67.72 296,708 -4.12(-5.73%)
May 06, 2008 70.12 71.99 69.87 71.84 349,938 +3.32(+4.85%)
May 05, 2008 69.96 69.96 68.50 68.52 266,959 -1.36(-1.95%)
May 02, 2008 69.69 70.45 69.29 69.88 332,690 +0.88(+1.28%)
May 01, 2008 67.05 69.19 66.80 69.00 296,624 +1.41(+2.09%)
Apr 30, 2008 67.77 68.48 66.99 67.59 308,344 +0.47(+0.70%)
Apr 29, 2008 67.75 68.27 66.49 67.12 295,792 +0.27(+0.40%)
Apr 28, 2008 66.99 67.50 66.85 66.85 169,903 -0.15(-0.22%)
Apr 25, 2008 67.75 67.75 66.35 67.00 502,008 -1.35(-1.98%)
Apr 24, 2008 68.81 69.27 66.58 68.35 604,524 -2.17(-3.08%)
Apr 23, 2008 67.99 70.64 67.46 70.52 621,506 +4.10(+6.17%)
Apr 22, 2008 67.66 67.66 65.48 66.42 273,167 +0.37(+0.56%)
Apr 21, 2008 65.50 66.05 64.53 66.05 271,325 +0.00(+0.00%)
Apr 18, 2008 65.45 66.61 65.45 66.05 307,922 +0.61(+0.93%)
Apr 17, 2008 65.00 65.65 64.89 65.44 302,710 +0.09(+0.14%)
Apr 16, 2008 63.49 65.47 63.49 65.35 307,277 +3.14(+5.05%)
Apr 15, 2008 62.01 62.65 61.51 62.21 215,714 -0.01(-0.02%)
Apr 14, 2008 63.45 63.45 62.02 62.22 199,551 -1.81(-2.83%)
Apr 11, 2008 65.03 65.30 63.76 64.03 409,941 -2.51(-3.77%)
Apr 10, 2008 65.40 66.76 64.80 66.54 301,365 +1.83(+2.83%)
Apr 09, 2008 66.01 66.38 64.45 64.71 384,700 -2.46(-3.66%)
Apr 08, 2008 67.59 67.84 66.64 67.17 321,690 -1.41(-2.06%)
Apr 07, 2008 67.75 69.15 67.46 68.58 530,643 +3.44(+5.28%)
Apr 04, 2008 66.21 66.21 63.85 65.14 674,675 -0.31(-0.47%)
Apr 03, 2008 64.00 65.51 63.81 65.45 713,266 +1.77(+2.78%)
Apr 02, 2008 64.98 64.98 63.39 63.68 715,927 -2.20(-3.34%)
Apr 01, 2008 64.16 65.94 63.54 65.88 675,250 +3.05(+4.85%)
Mar 31, 2008 62.01 63.20 62.01 62.83 296,010 -0.62(-0.98%)
Mar 28, 2008 65.06 65.60 63.45 63.45 376,430 +0.65(+1.04%)
Mar 27, 2008 62.92 64.38 62.49 62.80 310,174 -0.07(-0.11%)
Mar 26, 2008 63.64 64.38 62.79 62.87 242,942 -2.30(-3.53%)
Mar 25, 2008 63.94 65.41 63.19 65.17 578,422 +3.48(+5.64%)
Mar 24, 2008 61.28 62.81 60.00 61.69 561,700 +0.98(+1.61%)
Mar 21, 2008 59.00 61.03 57.42 60.71 417,804 +0.00(+0.00%)
Mar 20, 2008 59.00 61.03 57.42 60.71 417,804 +0.38(+0.63%)
Mar 19, 2008 62.81 63.77 60.33 60.33 517,759 -4.41(-6.81%)
Mar 18, 2008 61.02 64.82 61.02 64.74 693,095 +2.13(+3.40%)
Mar 17, 2008 61.38 63.28 60.20 62.61 530,551 -3.77(-5.68%)
Mar 14, 2008 69.00 69.00 65.97 66.38 621,882 -5.20(-7.26%)
Mar 13, 2008 70.01 72.40 69.35 71.58 462,067 -0.99(-1.36%)
Mar 12, 2008 73.50 74.88 72.26 72.57 404,030 -4.18(-5.45%)
Mar 11, 2008 74.01 76.76 73.51 76.75 856,719 +7.02(+10.07%)
Mar 10, 2008 71.66 72.43 69.50 69.73 474,941 -0.15(-0.21%)
Mar 07, 2008 70.49 72.00 69.31 69.88 435,060 -0.73(-1.03%)
Mar 06, 2008 73.47 74.00 70.57 70.61 332,154 -3.85(-5.17%)
Mar 05, 2008 72.80 75.09 72.80 74.46 425,704 +3.35(+4.71%)
Mar 04, 2008 71.87 72.49 70.00 71.11 467,321 -2.75(-3.72%)
Mar 03, 2008 73.41 74.02 72.38 73.86 281,980 +0.45(+0.61%)
Feb 29, 2008 75.60 75.95 73.41 73.41 376,105 -2.69(-3.53%)
Feb 28, 2008 77.34 78.00 76.09 76.10 220,940 -3.23(-4.07%)
Feb 27, 2008 77.50 79.97 77.50 79.33 272,970 +0.83(+1.06%)
Feb 26, 2008 77.30 78.74 76.45 78.50 331,060 +0.80(+1.03%)
Feb 25, 2008 76.44 77.76 75.15 77.70 335,227 -0.17(-0.22%)
Feb 22, 2008 76.39 78.14 75.32 77.87 314,809 +2.86(+3.81%)
Feb 21, 2008 77.35 77.91 74.83 75.01 400,941 -2.93(-3.76%)
Feb 20, 2008 77.00 78.30 75.90 77.94 477,843 -2.67(-3.31%)
Feb 19, 2008 80.85 81.71 79.93 80.61 528,476 +0.39(+0.49%)
Feb 18, 2008 78.26 80.22 76.23 80.22 0 +0.00(+0.00%)
Feb 15, 2008 78.26 80.22 76.23 80.22 680,759 +5.04(+6.70%)
Feb 14, 2008 76.60 77.45 75.09 75.18 400,965 -0.62(-0.82%)
Feb 13, 2008 74.65 75.80 73.93 75.80 267,811 +1.94(+2.63%)
Feb 12, 2008 72.61 74.78 72.61 73.86 306,900 +1.93(+2.68%)
Feb 11, 2008 70.51 72.05 69.62 71.93 290,800 +1.68(+2.39%)
Feb 08, 2008 69.75 71.40 69.53 70.25 227,954 -0.96(-1.35%)
Feb 07, 2008 70.39 71.53 68.41 71.21 355,789 +1.98(+2.86%)
Feb 06, 2008 72.34 72.99 69.07 69.23 294,489 -3.02(-4.18%)
Feb 05, 2008 74.00 75.71 72.02 72.25 293,976 -4.95(-6.41%)
Feb 04, 2008 78.73 78.73 75.74 77.20 232,547 +1.16(+1.53%)
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.