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

Citrix Systems (NQ: CTXS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Dec 30, 2011 61.34 61.39 60.27 60.72 1,357,355 -0.62(-1.01%)
Dec 29, 2011 60.95 61.48 60.47 61.34 1,106,478 +0.56(+0.92%)
Dec 28, 2011 61.64 62.12 60.55 60.78 1,481,277 -1.20(-1.94%)
Dec 27, 2011 61.96 62.77 61.89 61.98 882,999 -0.06(-0.10%)
Dec 23, 2011 61.22 62.34 60.77 62.04 1,461,255 +3.58(+6.12%)
Dec 21, 2011 61.62 61.70 56.79 58.46 4,825,063 -4.92(-7.76%)
Dec 20, 2011 62.71 63.49 61.60 63.38 1,759,737 +1.86(+3.02%)
Dec 19, 2011 64.49 64.78 61.32 61.52 2,026,744 -2.56(-4.00%)
Dec 16, 2011 64.25 66.49 63.43 64.08 2,799,941 +0.19(+0.30%)
Dec 15, 2011 65.05 65.35 62.86 63.89 1,699,245 -0.04(-0.06%)
Dec 14, 2011 65.77 65.99 63.15 63.93 1,862,563 -2.44(-3.68%)
Dec 13, 2011 69.42 69.99 66.06 66.37 1,787,485 -2.43(-3.53%)
Dec 12, 2011 70.30 70.43 67.80 68.80 1,883,910 -2.46(-3.45%)
Dec 09, 2011 70.11 71.69 69.84 71.26 1,342,203 +1.44(+2.06%)
Dec 08, 2011 71.38 71.96 69.64 69.82 1,181,796 -2.32(-3.22%)
Dec 07, 2011 72.90 72.90 71.01 72.14 1,114,522 -1.09(-1.49%)
Dec 06, 2011 73.29 74.14 72.70 73.23 1,062,721 +0.22(+0.30%)
Dec 05, 2011 72.49 74.74 72.40 73.01 1,873,091 +2.23(+3.15%)
Dec 02, 2011 72.06 72.72 70.70 70.78 850,337 -0.57(-0.80%)
Dec 01, 2011 71.16 72.29 70.75 71.35 1,154,860 -0.04(-0.06%)
Nov 30, 2011 68.57 71.44 68.52 71.39 2,867,044 +5.08(+7.66%)
Nov 29, 2011 68.24 68.84 66.19 66.31 1,986,770 -2.08(-3.04%)
Nov 28, 2011 66.26 68.81 66.26 68.39 1,976,915 +3.92(+6.08%)
Nov 25, 2011 64.94 66.32 64.43 64.47 670,478 -1.01(-1.54%)
Nov 23, 2011 67.61 67.94 65.17 65.48 1,635,154 -2.69(-3.95%)
Nov 22, 2011 68.86 69.28 67.68 68.17 1,490,126 -0.76(-1.10%)
Nov 21, 2011 69.80 69.91 67.28 68.93 2,348,812 -1.61(-2.28%)
Nov 18, 2011 71.87 72.00 70.05 70.54 2,206,954 -1.91(-2.64%)
Nov 17, 2011 75.04 75.11 71.20 72.45 2,204,103 -2.84(-3.77%)
Nov 16, 2011 75.39 77.74 74.97 75.29 2,114,563 -0.66(-0.87%)
Nov 15, 2011 74.28 76.43 74.28 75.95 1,662,745 +1.37(+1.84%)
Nov 14, 2011 74.02 76.05 73.81 74.58 2,102,289 +0.59(+0.80%)
Nov 11, 2011 72.14 74.65 71.91 73.99 1,774,555 +2.90(+4.08%)
Nov 10, 2011 71.76 71.89 69.62 71.09 1,565,209 +0.31(+0.44%)
Nov 09, 2011 72.35 72.76 70.51 70.78 1,752,552 -3.50(-4.71%)
Nov 08, 2011 74.19 74.49 72.50 74.28 1,511,885 +0.69(+0.94%)
Nov 07, 2011 74.10 74.59 71.53 73.59 1,557,994 -0.64(-0.86%)
Nov 04, 2011 73.62 74.97 72.66 74.23 1,840,567 -0.30(-0.40%)
Nov 03, 2011 72.43 74.78 70.93 74.53 3,172,548 +2.97(+4.15%)
Nov 02, 2011 70.93 72.43 70.24 71.56 2,432,602 +1.45(+2.07%)
Nov 01, 2011 70.91 72.15 69.30 70.11 2,604,479 -2.72(-3.73%)
Oct 31, 2011 72.80 73.98 71.91 72.83 3,304,046 -0.54(-0.74%)
Oct 28, 2011 73.96 75.58 71.43 73.37 3,973,274 -1.98(-2.63%)
Oct 27, 2011 74.89 78.00 72.95 75.35 7,867,366 +11.13(+17.33%)
Oct 26, 2011 66.21 66.63 62.59 64.22 4,409,331 -1.07(-1.64%)
Oct 25, 2011 66.01 66.06 65.00 65.29 1,822,422 -0.83(-1.26%)
Oct 24, 2011 64.52 66.58 64.48 66.12 1,458,048 +1.68(+2.61%)
Oct 21, 2011 64.76 65.02 63.37 64.44 1,486,402 +0.43(+0.67%)
Oct 20, 2011 64.32 64.86 62.24 64.01 1,878,997 -0.17(-0.26%)
Oct 19, 2011 65.31 66.35 63.39 64.18 3,198,097 -0.32(-0.50%)
Oct 18, 2011 62.54 65.00 61.95 64.50 2,703,171 +2.29(+3.68%)
Oct 17, 2011 62.77 63.50 61.61 62.21 1,731,032 -0.81(-1.29%)
Oct 14, 2011 63.39 64.73 61.94 63.02 2,451,438 +0.68(+1.09%)
Oct 13, 2011 61.86 62.70 61.50 62.34 2,110,520 +0.22(+0.35%)
Oct 12, 2011 62.50 63.64 61.95 62.12 4,129,915 +0.93(+1.52%)
Oct 11, 2011 57.60 61.33 57.22 61.19 3,835,703 +3.19(+5.50%)
Oct 10, 2011 56.09 58.00 55.94 58.00 3,075,644 +3.06(+5.57%)
Oct 07, 2011 55.71 55.92 53.62 54.94 4,286,141 -0.70(-1.26%)
Oct 06, 2011 55.67 56.51 55.20 55.64 4,000,840 -0.32(-0.57%)
Oct 05, 2011 55.78 56.13 54.48 55.96 2,467,103 +0.00(+0.00%)
Oct 04, 2011 52.06 56.04 51.60 55.96 2,718,018 +3.01(+5.68%)
Oct 03, 2011 53.99 54.46 52.79 52.95 2,911,335 -1.58(-2.90%)
Sep 30, 2011 55.91 56.99 54.53 54.53 3,045,309 -2.33(-4.10%)
Sep 29, 2011 58.60 59.21 55.45 56.86 3,418,995 -0.75(-1.30%)
Sep 28, 2011 58.00 58.82 57.44 57.61 3,130,312 -0.34(-0.59%)
Sep 27, 2011 56.64 58.97 56.60 57.95 2,990,690 +2.37(+4.26%)
Sep 26, 2011 53.29 55.74 53.12 55.58 2,878,801 +2.46(+4.63%)
Sep 23, 2011 51.49 53.32 51.49 53.12 2,897,689 +0.93(+1.78%)
Sep 22, 2011 53.31 54.60 51.21 52.19 3,788,221 -2.81(-5.11%)
Sep 21, 2011 55.24 57.45 54.96 55.00 3,541,105 +0.16(+0.29%)
Sep 20, 2011 56.72 57.11 54.71 54.84 2,722,195 -1.21(-2.16%)
Sep 19, 2011 57.26 57.51 55.52 56.05 2,464,509 -2.19(-3.76%)
Sep 16, 2011 57.99 58.54 57.00 58.24 2,289,834 +0.49(+0.85%)
Sep 15, 2011 57.11 58.33 56.50 57.75 3,033,934 +1.16(+2.05%)
Sep 14, 2011 55.37 57.39 54.56 56.59 2,954,734 +1.45(+2.63%)
Sep 13, 2011 55.01 55.28 54.18 55.14 2,375,068 +0.42(+0.77%)
Sep 12, 2011 53.08 54.72 52.70 54.72 2,280,003 +1.14(+2.13%)
Sep 09, 2011 55.67 56.45 52.95 53.58 3,797,988 -2.73(-4.85%)
Sep 08, 2011 57.91 57.98 56.08 56.31 2,871,153 -1.65(-2.85%)
Sep 07, 2011 57.26 58.34 56.76 57.96 2,168,952 +1.82(+3.24%)
Sep 06, 2011 55.57 56.33 54.28 56.14 2,741,107 -1.21(-2.11%)
Sep 02, 2011 57.95 58.50 56.92 57.35 2,440,177 -2.02(-3.39%)
Sep 01, 2011 60.39 61.54 59.07 59.37 3,003,346 -1.06(-1.76%)
Aug 31, 2011 58.76 61.61 58.75 60.43 5,435,189 +2.12(+3.64%)
Aug 30, 2011 57.34 58.76 56.65 58.31 4,123,614 +0.58(+1.00%)
Aug 29, 2011 56.11 57.76 55.77 57.73 2,992,523 +2.52(+4.56%)
Aug 26, 2011 53.51 55.97 53.08 55.21 3,508,610 +1.40(+2.60%)
Aug 25, 2011 54.92 56.07 53.49 53.81 2,553,586 -1.27(-2.31%)
Aug 24, 2011 54.27 55.85 53.02 55.08 3,492,302 +0.62(+1.14%)
Aug 23, 2011 52.05 54.46 51.31 54.46 4,201,807 +2.69(+5.20%)
Aug 22, 2011 51.44 53.35 51.04 51.77 4,688,766 +1.46(+2.90%)
Aug 19, 2011 51.52 53.23 50.21 50.31 4,816,494 -1.65(-3.18%)
Aug 18, 2011 56.14 56.30 51.31 51.96 6,771,595 -6.74(-11.48%)
Aug 17, 2011 59.98 60.28 57.30 58.70 4,054,547 -0.96(-1.61%)
Aug 16, 2011 61.28 61.52 58.00 59.66 5,397,221 -2.36(-3.80%)
Aug 15, 2011 61.14 62.60 60.80 62.02 2,133,144 +1.27(+2.08%)
Aug 12, 2011 61.83 62.29 60.44 60.75 4,081,703 -0.99(-1.60%)
Aug 11, 2011 59.47 62.51 59.37 61.74 3,407,364 +2.47(+4.17%)
Aug 10, 2011 60.53 62.00 59.16 59.27 2,892,129 -2.63(-4.25%)
Aug 09, 2011 61.20 61.91 57.56 61.90 5,890,125 +3.72(+6.39%)
Aug 08, 2011 61.80 63.27 56.77 58.18 6,649,033 -6.23(-9.67%)
Aug 05, 2011 66.82 68.70 62.27 64.41 5,256,137 -0.93(-1.42%)
Aug 04, 2011 69.66 69.95 65.21 65.34 3,604,317 -5.49(-7.75%)
Aug 03, 2011 69.36 70.93 67.90 70.83 2,990,804 +1.51(+2.18%)
Aug 02, 2011 70.15 71.23 68.12 69.32 4,324,657 -1.55(-2.19%)
Aug 01, 2011 72.66 72.84 69.79 70.87 2,707,572 -1.17(-1.62%)
Jul 29, 2011 71.87 73.40 70.76 72.04 3,447,150 -0.78(-1.07%)
Jul 28, 2011 69.70 74.17 69.57 72.82 5,250,828 +1.88(+2.65%)
Jul 27, 2011 73.83 73.95 70.75 70.94 3,789,741 -3.57(-4.79%)
Jul 26, 2011 74.70 74.86 72.60 74.51 2,180,791 +0.03(+0.04%)
Jul 25, 2011 74.63 75.44 74.20 74.48 1,032,407 -0.79(-1.05%)
Jul 22, 2011 75.58 75.80 73.98 75.27 1,525,247 +1.39(+1.89%)
Jul 21, 2011 75.20 76.19 72.89 73.88 2,751,049 -1.42(-1.88%)
Jul 20, 2011 78.11 78.91 75.15 75.29 2,155,977 -2.14(-2.76%)
Jul 19, 2011 75.92 77.47 75.92 77.43 1,552,633 +2.25(+2.99%)
Jul 18, 2011 75.99 76.47 74.23 75.18 1,360,777 -1.29(-1.69%)
Jul 15, 2011 74.92 76.64 74.27 76.47 2,056,575 +2.07(+2.78%)
Jul 14, 2011 76.35 76.35 73.71 74.40 3,287,701 -1.48(-1.95%)
Jul 13, 2011 77.09 77.54 74.99 75.88 2,529,497 -0.49(-0.64%)
Jul 12, 2011 79.41 79.74 75.83 76.37 2,993,129 -2.82(-3.56%)
Jul 11, 2011 81.92 82.60 78.75 79.19 2,068,333 -3.79(-4.57%)
Jul 08, 2011 81.75 82.98 81.27 82.98 894,705 +0.29(+0.35%)
Jul 07, 2011 83.10 84.00 82.60 82.69 1,384,568 +0.47(+0.57%)
Jul 06, 2011 81.09 82.71 80.40 82.22 1,691,174 +1.16(+1.43%)
Jul 05, 2011 80.74 81.49 79.93 81.06 1,284,961 +0.28(+0.35%)
Jul 01, 2011 80.31 81.32 79.97 80.78 1,686,578 +0.78(+0.98%)
Jun 30, 2011 78.69 80.02 78.55 80.00 1,611,634 +1.70(+2.17%)
Jun 29, 2011 79.49 79.56 78.13 78.30 1,468,370 -1.00(-1.26%)
Jun 28, 2011 78.98 80.31 78.64 79.30 1,932,503 +0.36(+0.46%)
Jun 27, 2011 76.73 79.41 75.44 78.94 2,262,205 +2.70(+3.54%)
Jun 24, 2011 76.64 77.78 75.96 76.24 1,932,580 -0.91(-1.18%)
Jun 23, 2011 75.47 77.36 74.59 77.15 1,885,315 +1.05(+1.38%)
Jun 22, 2011 76.66 76.96 75.89 76.10 1,176,311 -1.11(-1.44%)
Jun 21, 2011 75.15 77.39 74.32 77.21 2,301,976 +2.41(+3.23%)
Jun 20, 2011 74.14 74.84 73.26 74.80 3,202,558 +0.61(+0.82%)
Jun 17, 2011 76.94 76.98 73.50 74.19 5,800,356 -1.62(-2.14%)
Jun 16, 2011 77.42 77.60 74.91 75.81 3,062,493 -1.61(-2.08%)
Jun 15, 2011 80.60 81.05 77.26 77.42 2,830,820 -4.12(-5.05%)
Jun 14, 2011 80.24 81.95 79.80 81.54 1,644,993 +1.74(+2.18%)
Jun 13, 2011 80.35 80.97 78.87 79.80 1,614,535 -0.21(-0.26%)
Jun 10, 2011 80.79 81.48 79.82 80.01 1,471,915 -1.48(-1.82%)
Jun 09, 2011 80.62 81.79 80.09 81.49 1,669,458 +1.18(+1.47%)
Jun 08, 2011 81.61 81.63 79.48 80.31 2,141,405 -1.67(-2.04%)
Jun 07, 2011 80.49 82.58 80.01 81.98 2,630,462 -0.17(-0.21%)
Jun 06, 2011 83.60 83.96 82.02 82.15 1,329,481 -1.41(-1.69%)
Jun 03, 2011 84.91 85.07 83.34 83.56 1,689,370 +1.91(+2.34%)
May 24, 2011 82.46 83.00 81.06 81.65 1,380,333 -0.45(-0.55%)
May 23, 2011 82.99 83.16 81.27 82.10 1,880,284 -2.18(-2.59%)
May 20, 2011 84.02 85.12 83.44 84.28 2,086,737 +1.24(+1.49%)
May 19, 2011 83.24 83.72 82.04 83.04 1,364,171 +0.23(+0.28%)
May 18, 2011 81.20 82.97 80.66 82.81 1,505,433 +1.25(+1.53%)
May 17, 2011 80.87 81.64 79.98 81.56 1,759,023 +0.42(+0.52%)
May 16, 2011 83.58 83.66 80.55 81.14 1,763,086 -2.59(-3.09%)
May 13, 2011 84.14 85.25 83.46 83.73 1,198,520 -0.25(-0.30%)
May 12, 2011 82.17 84.85 81.05 83.98 2,132,808 +1.64(+1.99%)
May 11, 2011 83.78 85.85 81.91 82.34 2,057,120 -1.55(-1.85%)
May 10, 2011 82.00 84.24 81.40 83.89 1,600,443 +2.25(+2.76%)
May 09, 2011 81.82 82.33 80.60 81.64 1,116,915 -0.12(-0.15%)
May 06, 2011 82.50 83.10 81.01 81.76 1,943,305 +0.66(+0.81%)
May 05, 2011 80.07 82.84 79.52 81.10 2,162,232 +0.51(+0.63%)
May 04, 2011 80.91 81.45 78.76 80.59 2,441,774 -0.82(-1.01%)
May 03, 2011 82.13 83.03 80.09 81.41 1,910,436 -1.15(-1.39%)
May 02, 2011 82.61 84.79 82.41 82.56 2,451,726 -1.78(-2.11%)
Apr 29, 2011 84.98 85.11 84.03 84.34 4,512,611 -1.03(-1.21%)
Apr 28, 2011 82.45 86.95 81.84 85.37 6,750,036 +7.54(+9.69%)
Apr 27, 2011 77.55 77.83 76.35 77.83 2,634,929 +0.64(+0.83%)
Apr 26, 2011 78.03 78.18 76.20 77.19 2,402,987 -0.68(-0.87%)
Apr 25, 2011 77.80 77.88 76.49 77.87 1,273,636 +1.50(+1.96%)
Apr 21, 2011 76.01 77.06 75.82 76.37 1,245,255 +0.49(+0.65%)
Apr 20, 2011 74.05 76.52 74.05 75.88 2,819,067 +3.29(+4.53%)
Apr 19, 2011 72.93 72.98 71.57 72.59 1,676,539 -0.14(-0.20%)
Apr 18, 2011 73.33 73.55 71.43 72.73 1,807,957 -1.72(-2.32%)
Apr 15, 2011 74.40 74.48 72.93 74.46 1,853,832 +0.39(+0.53%)
Apr 14, 2011 74.06 75.30 73.72 74.07 2,040,899 -0.74(-0.99%)
Apr 13, 2011 74.25 75.41 73.78 74.81 2,041,705 +1.16(+1.58%)
Apr 12, 2011 74.50 74.97 73.39 73.65 2,159,067 -1.21(-1.62%)
Apr 11, 2011 73.56 75.49 73.53 74.86 2,553,240 +1.44(+1.96%)
Apr 08, 2011 74.38 74.44 72.74 73.42 1,590,109 -0.69(-0.93%)
Apr 07, 2011 73.20 74.30 72.75 74.11 1,687,670 +0.93(+1.27%)
Apr 06, 2011 76.04 76.23 72.02 73.18 2,622,554 -2.47(-3.27%)
Apr 05, 2011 75.72 76.83 75.15 75.65 2,293,002 +0.24(+0.32%)
Apr 04, 2011 75.86 76.60 74.83 75.41 1,747,253 +0.15(+0.20%)
Apr 01, 2011 74.08 75.85 73.68 75.26 3,228,732 +1.80(+2.45%)
Mar 31, 2011 72.53 73.71 71.95 73.46 1,903,381 +1.22(+1.69%)
Mar 30, 2011 72.24 73.09 70.63 72.24 2,530,588 +2.20(+3.14%)
Mar 29, 2011 69.60 70.53 68.64 70.04 1,610,197 +0.43(+0.62%)
Mar 28, 2011 70.45 70.45 69.52 69.61 1,256,819 -0.53(-0.76%)
Mar 25, 2011 70.88 71.24 69.82 70.14 1,605,192 -0.19(-0.28%)
Mar 24, 2011 68.60 70.62 68.59 70.33 2,633,667 +2.41(+3.56%)
Mar 23, 2011 66.66 68.20 65.84 67.92 1,795,171 +1.08(+1.62%)
Mar 22, 2011 68.30 68.34 66.58 66.84 1,856,379 -1.49(-2.18%)
Mar 21, 2011 68.49 68.80 67.01 68.33 1,364,748 +1.69(+2.54%)
Mar 18, 2011 68.39 69.37 66.50 66.64 3,046,517 -1.12(-1.65%)
Mar 17, 2011 68.88 68.92 67.17 67.76 2,712,921 +0.02(+0.03%)
Mar 16, 2011 68.68 70.13 67.22 67.74 3,677,365 -1.60(-2.31%)
Mar 15, 2011 68.47 70.00 68.19 69.34 2,533,319 -1.72(-2.42%)
Mar 14, 2011 71.05 71.85 70.05 71.06 1,516,684 -0.68(-0.95%)
Mar 11, 2011 70.10 72.00 70.00 71.74 1,412,740 +1.34(+1.90%)
Mar 10, 2011 71.81 71.81 69.61 70.40 2,398,874 -2.40(-3.30%)
Mar 09, 2011 72.02 73.99 71.00 72.80 2,646,960 +0.31(+0.43%)
Mar 08, 2011 71.41 73.19 70.95 72.49 2,318,348 +1.29(+1.81%)
Mar 07, 2011 71.89 72.59 70.38 71.20 2,361,195 -0.68(-0.95%)
Mar 04, 2011 70.43 72.00 70.21 71.88 2,184,809 +1.38(+1.96%)
Mar 03, 2011 70.48 71.31 70.02 70.50 1,903,357 +0.60(+0.86%)
Mar 02, 2011 68.49 70.46 68.41 69.90 1,796,331 +1.30(+1.90%)
Mar 01, 2011 70.42 71.00 67.93 68.60 2,518,771 -1.56(-2.22%)
Feb 28, 2011 70.91 71.37 69.19 70.16 1,982,100 -0.77(-1.09%)
Feb 25, 2011 68.71 71.66 68.65 70.93 2,467,207 +2.69(+3.94%)
Feb 24, 2011 67.42 68.90 66.95 68.24 1,812,079 +0.80(+1.19%)
Feb 23, 2011 69.25 69.63 66.75 67.44 2,558,412 -1.96(-2.82%)
Feb 22, 2011 71.63 72.03 69.14 69.40 2,679,830 -3.23(-4.45%)
Feb 18, 2011 72.44 73.05 71.47 72.63 2,165,627 +0.23(+0.32%)
Feb 17, 2011 72.01 72.85 71.88 72.40 1,706,008 -0.02(-0.03%)
Feb 16, 2011 72.26 72.83 71.56 72.42 2,229,228 +0.52(+0.72%)
Feb 15, 2011 72.24 73.20 71.61 71.90 2,583,348 -0.87(-1.20%)
Feb 14, 2011 69.78 73.62 69.78 72.77 4,656,987 +2.96(+4.24%)
Feb 11, 2011 68.01 70.64 68.00 69.81 3,100,287 +1.18(+1.72%)
Feb 10, 2011 64.80 68.91 64.70 68.63 3,416,772 +3.46(+5.31%)
Feb 09, 2011 65.38 65.75 64.83 65.17 1,451,591 -0.50(-0.76%)
Feb 08, 2011 66.18 66.36 65.45 65.67 1,430,511 -0.66(-1.00%)
Feb 07, 2011 66.49 66.94 65.70 66.33 1,795,524 -0.07(-0.11%)
Feb 04, 2011 65.16 66.57 64.62 66.40 2,046,663 +1.22(+1.87%)
Feb 03, 2011 65.37 65.49 63.90 65.18 1,746,767 -0.60(-0.91%)
Feb 02, 2011 64.77 66.14 64.74 65.78 2,071,823 +0.72(+1.11%)
Feb 01, 2011 63.51 65.49 63.22 65.06 2,907,956 +1.88(+2.98%)
Jan 31, 2011 63.43 63.71 62.76 63.18 2,290,271 -0.58(-0.91%)
Jan 28, 2011 65.08 65.77 62.84 63.76 2,949,693 -1.07(-1.65%)
Jan 27, 2011 66.60 67.45 64.22 64.83 6,773,382 +1.32(+2.08%)
Jan 26, 2011 61.79 64.53 61.24 63.51 5,270,671 +1.56(+2.52%)
Jan 25, 2011 63.92 63.95 61.45 61.95 5,593,000 -2.75(-4.25%)
Jan 24, 2011 65.15 65.69 64.33 64.70 2,974,594 -0.53(-0.81%)
Jan 21, 2011 65.83 66.60 65.06 65.23 2,844,175 -0.13(-0.20%)
Jan 20, 2011 66.24 66.30 63.09 65.36 5,897,573 -2.44(-3.59%)
Jan 19, 2011 67.75 68.08 67.28 67.80 2,847,225 -0.09(-0.14%)
Jan 18, 2011 68.00 68.46 67.28 67.89 1,670,653 -0.16(-0.24%)
Jan 14, 2011 67.71 68.21 67.46 68.05 2,570,035 +0.38(+0.56%)
Jan 13, 2011 68.00 68.22 67.24 67.67 2,056,542 -0.42(-0.62%)
Jan 12, 2011 68.56 68.91 67.67 68.09 1,886,841 +0.11(+0.16%)
Jan 11, 2011 69.89 70.04 67.80 67.98 2,194,549 -1.76(-2.52%)
Jan 10, 2011 68.44 70.02 68.33 69.74 2,520,151 +1.32(+1.93%)
Jan 07, 2011 69.12 69.12 67.39 68.42 1,539,637 -0.48(-0.70%)
Jan 06, 2011 67.87 69.90 67.50 68.90 2,187,027 +0.94(+1.38%)
Jan 05, 2011 66.69 68.48 66.64 67.96 2,059,911 +0.89(+1.33%)
Jan 04, 2011 67.78 67.85 65.07 67.07 4,107,822 -0.89(-1.31%)
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.