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

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

193.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
Apr 30, 2009 12.29 12.48 11.80 12.10 496,386 -0.23(-1.86%)
Apr 29, 2009 11.98 12.42 11.78 12.33 599,333 +0.17(+1.40%)
Apr 28, 2009 11.91 12.43 11.84 12.15 1,885,397 +0.40(+3.40%)
Apr 27, 2009 13.17 13.17 10.88 11.75 1,561,086 -2.42(-17.06%)
Apr 24, 2009 13.19 14.50 12.81 14.17 633,884 +1.08(+8.27%)
Apr 23, 2009 12.53 13.23 12.41 13.09 476,718 +0.77(+6.26%)
Apr 22, 2009 12.19 12.72 12.11 12.32 270,122 +0.24(+1.95%)
Apr 21, 2009 11.54 12.24 11.44 12.08 255,616 +0.17(+1.43%)
Apr 20, 2009 12.27 12.36 11.74 11.91 247,575 -0.45(-3.62%)
Apr 17, 2009 12.23 12.41 12.14 12.36 182,297 +0.19(+1.55%)
Apr 16, 2009 11.83 12.29 11.65 12.17 141,641 +0.41(+3.45%)
Apr 15, 2009 11.48 11.93 11.48 11.77 243,737 +0.04(+0.30%)
Apr 14, 2009 11.73 11.89 11.60 11.73 123,304 -0.16(-1.38%)
Apr 13, 2009 11.59 11.91 11.41 11.90 105,811 +0.31(+2.69%)
Apr 09, 2009 11.58 11.59 11.23 11.58 91,598 +0.44(+3.96%)
Apr 08, 2009 10.93 11.17 10.93 11.14 118,759 +0.38(+3.50%)
Apr 07, 2009 11.08 11.20 10.71 10.77 189,590 -0.44(-3.94%)
Apr 06, 2009 11.51 11.52 11.21 11.21 217,039 -0.27(-2.36%)
Apr 03, 2009 11.47 11.81 11.33 11.48 196,823 +0.13(+1.14%)
Apr 02, 2009 10.94 11.55 10.88 11.35 255,468 +0.63(+5.87%)
Apr 01, 2009 11.04 11.04 10.58 10.72 249,968 -0.02(-0.16%)
Mar 31, 2009 10.47 10.99 10.47 10.74 333,516 +0.32(+3.11%)
Mar 30, 2009 9.807 10.46 9.743 10.41 616,942 +0.01(+0.06%)
Mar 26, 2009 9.549 10.78 9.549 10.41 284,374 +0.32(+3.21%)
Mar 25, 2009 10.24 10.48 9.860 10.08 281,780 -0.16(-1.55%)
Mar 24, 2009 10.59 10.69 10.21 10.24 205,515 -0.25(-2.36%)
Mar 23, 2009 10.40 10.55 10.38 10.49 135,068 +0.47(+4.70%)
Mar 20, 2009 10.41 10.41 9.996 10.02 241,745 -0.39(-3.73%)
Mar 19, 2009 10.38 10.59 10.17 10.41 1,382,944 +0.08(+0.74%)
Mar 18, 2009 10.15 10.46 10.08 10.33 316,759 +0.27(+2.69%)
Mar 17, 2009 9.943 10.17 9.831 10.06 412,001 +0.12(+1.18%)
Mar 16, 2009 9.913 10.31 9.749 9.943 172,537 +0.09(+0.96%)
Mar 13, 2009 9.531 10.01 9.490 9.849 0 +0.38(+3.98%)
Mar 12, 2009 9.413 9.525 9.125 9.472 300,023 +0.06(+0.69%)
Mar 11, 2009 9.213 9.425 9.031 9.407 234,893 +0.30(+3.29%)
Mar 10, 2009 8.648 9.107 8.595 9.107 598,876 +0.62(+7.35%)
Mar 09, 2009 8.666 8.878 8.207 8.484 405,491 -0.44(-4.88%)
Mar 06, 2009 9.502 9.525 8.737 8.919 0 -0.38(-4.05%)
Mar 05, 2009 8.701 9.502 8.701 9.296 135,391 -0.22(-2.35%)
Mar 04, 2009 9.707 9.707 9.160 9.519 489,995 +0.19(+2.08%)
Mar 02, 2009 9.554 9.778 9.119 9.325 195,385 -0.67(-6.71%)
Feb 27, 2009 9.807 10.30 9.761 9.996 0 -0.24(-2.36%)
Feb 26, 2009 10.17 10.45 10.11 10.24 245,024 +0.05(+0.46%)
Feb 25, 2009 9.837 10.27 9.760 10.19 186,839 +0.24(+2.36%)
Feb 24, 2009 9.949 9.978 9.737 9.955 429,017 -0.04(-0.35%)
Feb 23, 2009 10.04 10.25 9.972 9.990 146,761 -0.07(-0.70%)
Feb 20, 2009 10.28 10.28 9.790 10.06 287,537 -0.30(-2.90%)
Feb 19, 2009 10.53 10.69 10.34 10.36 152,030 -0.14(-1.34%)
Feb 18, 2009 10.91 10.91 10.42 10.50 260,432 -0.47(-4.29%)
Feb 17, 2009 10.95 11.13 10.64 10.97 217,549 -0.20(-1.79%)
Feb 13, 2009 10.85 11.20 10.74 11.17 158,924 +0.11(+1.01%)
Feb 12, 2009 11.15 11.33 11.00 11.06 257,200 -0.13(-1.16%)
Feb 11, 2009 11.33 11.36 11.01 11.19 104,754 +0.02(+0.16%)
Feb 10, 2009 11.44 11.55 11.17 11.17 211,202 -0.28(-2.47%)
Feb 09, 2009 11.31 11.52 11.30 11.45 169,831 +0.26(+2.31%)
Feb 06, 2009 10.70 11.25 10.70 11.20 163,177 +0.38(+3.48%)
Feb 05, 2009 10.71 10.90 10.35 10.82 319,453 +0.07(+0.66%)
Feb 04, 2009 10.97 11.16 10.63 10.75 192,318 -0.29(-2.66%)
Feb 03, 2009 10.88 11.10 10.68 11.04 262,660 +0.16(+1.46%)
Feb 02, 2009 10.63 10.98 10.41 10.88 429,245 -0.12(-1.07%)
Jan 30, 2009 10.61 11.21 10.61 11.00 0 +0.06(+0.54%)
Jan 29, 2009 11.14 11.47 10.94 10.94 206,164 -0.45(-3.93%)
Jan 28, 2009 11.01 11.45 10.95 11.39 147,536 +0.45(+4.09%)
Jan 27, 2009 10.86 10.97 10.74 10.94 278,595 -0.05(-0.43%)
Jan 26, 2009 10.89 11.06 10.62 10.99 255,642 -0.01(-0.11%)
Jan 23, 2009 10.49 11.00 10.46 11.00 604,359 -0.12(-1.06%)
Jan 22, 2009 11.07 11.18 10.84 11.12 359,087 -0.19(-1.72%)
Jan 21, 2009 10.94 11.31 10.70 11.31 626,123 +0.36(+3.33%)
Jan 20, 2009 10.74 11.03 10.71 10.95 1,088,341 -0.08(-0.75%)
Jan 16, 2009 11.28 11.28 10.66 11.03 704,798 +0.09(+0.86%)
Jan 15, 2009 10.93 11.10 10.48 10.94 981,003 -0.02(-0.16%)
Jan 14, 2009 11.54 11.54 10.86 10.95 938,755 -0.85(-7.18%)
Jan 13, 2009 12.00 12.00 11.69 11.80 533,314 -0.20(-1.63%)
Jan 12, 2009 12.02 12.24 11.81 12.00 239,737 -0.17(-1.44%)
Jan 09, 2009 12.73 12.76 12.17 12.17 249,783 -0.51(-3.99%)
Jan 08, 2009 13.13 13.13 12.61 12.68 395,298 -0.52(-3.92%)
Jan 07, 2009 13.53 13.58 13.00 13.20 491,025 -0.38(-2.82%)
Jan 06, 2009 13.50 13.78 13.18 13.58 843,601 +0.15(+1.10%)
Jan 05, 2009 12.90 13.50 12.90 13.43 574,400 -0.06(-0.48%)
Jan 02, 2009 13.65 13.79 13.43 13.50 0 -0.05(-0.35%)
Jan 01, 2009 12.94 13.62 12.88 13.54 0 +0.00(+0.00%)
Dec 31, 2008 12.94 13.62 12.88 13.54 504,879 +0.61(+4.68%)
Dec 30, 2008 12.98 12.99 12.79 12.94 186,917 +0.01(+0.09%)
Dec 29, 2008 13.16 13.16 12.88 12.93 264,581 -0.15(-1.17%)
Dec 26, 2008 13.25 13.27 12.87 13.08 213,742 -0.01(-0.05%)
Dec 24, 2008 13.38 13.38 12.88 13.08 629,753 -0.16(-1.24%)
Dec 23, 2008 13.02 13.77 12.96 13.25 495,543 +0.15(+1.17%)
Dec 22, 2008 12.63 13.28 12.50 13.10 472,814 +0.32(+2.53%)
Dec 19, 2008 12.05 12.94 12.05 12.77 513,387 +0.30(+2.41%)
Dec 18, 2008 12.75 13.00 12.40 12.47 499,622 -0.24(-1.85%)
Dec 17, 2008 12.54 12.87 12.41 12.71 703,226 -0.17(-1.32%)
Dec 16, 2008 11.89 13.00 11.89 12.88 612,753 +1.01(+8.47%)
Dec 15, 2008 12.19 12.19 11.62 11.87 275,692 -0.32(-2.65%)
Dec 12, 2008 11.88 12.24 11.88 12.20 216,252 +0.16(+1.37%)
Dec 11, 2008 12.49 12.64 11.92 12.03 321,137 -0.16(-1.35%)
Dec 10, 2008 12.78 12.78 12.07 12.20 698,755 -0.05(-0.43%)
Dec 09, 2008 12.37 12.77 12.18 12.25 396,415 -0.33(-2.62%)
Dec 08, 2008 12.14 12.66 12.11 12.58 224,066 +0.73(+6.16%)
Dec 05, 2008 12.01 12.01 11.30 11.85 653,267 -0.16(-1.32%)
Dec 04, 2008 12.16 12.71 11.93 12.01 304,517 -0.36(-2.90%)
Dec 03, 2008 12.30 12.57 11.94 12.37 324,958 +0.16(+1.35%)
Dec 02, 2008 11.94 12.21 11.67 12.20 379,919 +0.44(+3.75%)
Dec 01, 2008 12.41 13.00 11.76 11.76 448,703 -1.30(-9.95%)
Nov 28, 2008 12.58 13.68 12.54 13.06 402,739 +0.69(+5.61%)
Nov 26, 2008 12.04 12.79 11.93 12.37 212,928 +0.34(+2.79%)
Nov 25, 2008 11.94 12.15 11.69 12.03 352,569 +0.29(+2.51%)
Nov 24, 2008 11.19 11.97 11.15 11.74 544,053 +0.50(+4.45%)
Nov 21, 2008 10.10 11.48 10.10 11.24 1,160,671 +0.97(+9.46%)
Nov 20, 2008 10.39 10.39 9.972 10.27 744,050 -0.32(-3.05%)
Nov 19, 2008 10.48 10.86 10.40 10.59 775,299 -0.01(-0.06%)
Nov 18, 2008 10.61 10.70 10.32 10.60 386,482 -0.01(-0.11%)
Nov 17, 2008 10.58 11.17 10.58 10.61 464,140 -0.10(-0.93%)
Nov 14, 2008 11.10 11.38 10.53 10.71 409,870 -0.56(-5.01%)
Nov 13, 2008 10.53 11.28 10.25 11.27 466,036 +0.62(+5.86%)
Nov 12, 2008 10.85 11.20 10.50 10.65 460,889 -0.69(-6.12%)
Nov 11, 2008 11.23 11.54 11.05 11.34 682,282 +0.11(+1.00%)
Nov 10, 2008 11.15 11.26 10.66 11.23 363,080 +0.14(+1.27%)
Nov 07, 2008 10.94 11.40 10.73 11.09 1,289,244 +0.22(+2.06%)
Nov 06, 2008 10.71 11.27 10.60 10.87 1,508,943 +0.19(+1.76%)
Nov 05, 2008 11.35 11.37 10.57 10.68 1,487,940 -0.71(-6.25%)
Nov 04, 2008 11.89 11.92 11.17 11.39 1,138,157 -0.07(-0.62%)
Nov 03, 2008 10.85 11.58 10.85 11.46 866,953 +0.71(+6.62%)
Oct 31, 2008 10.80 10.90 9.990 10.75 1,601,876 -0.09(-0.87%)
Oct 30, 2008 10.95 11.16 10.60 10.84 1,167,966 -0.07(-0.65%)
Oct 29, 2008 9.649 11.38 9.578 10.91 767,521 +1.23(+12.70%)
Oct 28, 2008 8.672 9.802 8.595 9.684 1,205,641 +0.61(+6.74%)
Oct 27, 2008 9.725 10.08 9.072 9.072 791,941 -0.86(-8.70%)
Oct 24, 2008 9.566 10.05 9.560 9.937 874,313 -0.65(-6.11%)
Oct 23, 2008 10.78 10.80 10.35 10.58 433,763 -0.08(-0.77%)
Oct 22, 2008 11.40 11.40 10.49 10.67 518,510 -0.74(-6.45%)
Oct 21, 2008 12.00 12.07 11.35 11.40 419,949 -0.72(-5.92%)
Oct 20, 2008 11.91 12.31 11.87 12.12 364,312 +0.41(+3.52%)
Oct 17, 2008 11.48 11.85 11.06 11.71 874,087 +0.35(+3.11%)
Oct 16, 2008 10.56 11.37 10.06 11.35 716,509 +0.62(+5.75%)
Oct 15, 2008 11.78 11.78 10.70 10.74 432,930 -0.79(-6.89%)
Oct 14, 2008 11.60 11.62 11.20 11.53 644,141 +0.53(+4.81%)
Oct 13, 2008 10.59 11.00 9.907 11.00 609,304 +1.08(+10.91%)
Oct 10, 2008 10.59 10.59 9.343 9.919 656,962 -0.80(-7.46%)
Oct 09, 2008 11.80 11.98 10.54 10.72 789,361 -0.76(-6.61%)
Oct 08, 2008 10.60 12.02 10.60 11.48 761,292 -0.13(-1.12%)
Oct 07, 2008 12.33 12.93 11.57 11.61 434,796 -0.75(-6.09%)
Oct 06, 2008 13.03 13.24 11.68 12.36 744,145 -1.21(-8.93%)
Oct 03, 2008 14.41 14.41 13.51 13.57 446,344 -0.18(-1.33%)
Oct 02, 2008 14.52 14.57 13.63 13.76 401,815 -0.91(-6.22%)
Oct 01, 2008 14.56 15.08 14.27 14.67 439,103 -0.37(-2.46%)
Sep 30, 2008 14.45 15.16 14.32 15.04 499,168 +0.59(+4.11%)
Sep 29, 2008 15.47 15.47 14.33 14.44 544,048 -1.03(-6.65%)
Sep 26, 2008 15.81 15.81 15.34 15.47 0 -0.35(-2.19%)
Sep 25, 2008 16.03 16.08 15.62 15.82 480,412 +0.11(+0.71%)
Sep 24, 2008 15.81 15.94 15.55 15.71 353,947 -0.21(-1.29%)
Sep 23, 2008 16.30 16.91 15.69 15.91 526,094 +0.12(+0.74%)
Sep 22, 2008 15.94 16.03 15.71 15.80 375,321 +0.09(+0.56%)
Sep 19, 2008 15.88 16.33 15.61 15.71 0 +0.48(+3.13%)
Sep 18, 2008 16.02 16.02 14.83 15.23 1,164,331 -0.34(-2.15%)
Sep 17, 2008 15.66 16.01 15.26 15.57 680,811 -0.87(-5.30%)
Sep 16, 2008 16.18 16.53 15.59 16.44 1,195,356 +0.26(+1.60%)
Sep 15, 2008 16.24 16.53 15.78 16.18 920,694 -0.59(-3.54%)
Sep 12, 2008 16.29 17.07 16.26 16.77 436,855 +0.56(+3.48%)
Sep 11, 2008 15.88 16.29 15.83 16.21 479,664 +0.12(+0.77%)
Sep 10, 2008 15.99 16.28 15.96 16.08 396,612 +0.02(+0.15%)
Sep 09, 2008 16.48 16.48 15.96 16.06 660,795 -0.06(-0.36%)
Sep 08, 2008 16.48 16.48 15.94 16.12 423,330 -0.15(-0.90%)
Sep 05, 2008 16.03 16.41 16.03 16.27 0 -0.05(-0.32%)
Sep 04, 2008 17.03 17.04 16.24 16.32 372,602 -0.66(-3.88%)
Sep 03, 2008 17.17 17.46 16.90 16.98 312,817 -0.22(-1.27%)
Sep 02, 2008 17.09 17.29 16.83 17.20 498,640 +0.44(+2.60%)
Aug 29, 2008 17.22 17.22 16.63 16.76 212,005 -0.26(-1.56%)
Aug 28, 2008 16.68 17.06 16.66 17.03 245,955 +0.32(+1.90%)
Aug 27, 2008 16.84 16.84 16.47 16.71 261,608 -0.12(-0.70%)
Aug 26, 2008 17.18 17.18 16.53 16.83 335,631 -0.26(-1.52%)
Aug 25, 2008 17.00 17.35 16.81 17.09 394,820 +0.06(+0.35%)
Aug 22, 2008 16.83 17.07 16.80 17.03 279,215 +0.24(+1.40%)
Aug 21, 2008 16.83 17.33 16.79 16.79 715,571 -0.14(-0.80%)
Aug 20, 2008 16.45 17.01 16.24 16.93 610,087 +0.51(+3.08%)
Aug 19, 2008 16.46 16.55 16.31 16.42 355,565 -0.09(-0.57%)
Aug 18, 2008 16.40 16.55 16.20 16.51 374,595 -0.01(-0.07%)
Aug 15, 2008 16.11 16.83 16.11 16.53 0 +0.27(+1.66%)
Aug 14, 2008 16.32 16.33 16.15 16.26 357,551 -0.14(-0.86%)
Aug 13, 2008 16.27 16.41 16.06 16.40 480,556 -0.01(-0.04%)
Aug 12, 2008 16.59 16.69 16.26 16.40 495,296 -0.14(-0.85%)
Aug 11, 2008 16.33 16.80 16.06 16.54 766,972 +0.38(+2.37%)
Aug 08, 2008 16.27 16.54 15.88 16.16 848,975 +0.05(+0.29%)
Aug 07, 2008 17.21 17.21 16.03 16.11 926,520 -0.52(-3.15%)
Aug 06, 2008 16.97 17.13 16.47 16.64 1,410,461 -0.28(-1.67%)
Aug 05, 2008 16.72 17.17 16.71 16.92 961,868 -0.39(-2.28%)
Aug 04, 2008 17.47 17.47 16.97 17.31 526,022 +0.08(+0.44%)
Aug 01, 2008 17.58 17.70 17.03 17.24 544,214 -0.24(-1.35%)
Jul 31, 2008 17.54 17.70 17.17 17.47 599,556 -0.07(-0.40%)
Jul 30, 2008 18.24 18.49 17.35 17.54 1,188,727 -0.58(-3.21%)
Jul 29, 2008 18.13 18.23 17.72 18.13 334,079 +0.59(+3.35%)
Jul 28, 2008 18.56 18.56 17.18 17.54 442,027 -0.29(-1.62%)
Jul 25, 2008 18.03 18.21 17.68 17.83 528,827 -0.12(-0.66%)
Jul 24, 2008 18.76 18.88 17.70 17.94 1,171,002 -1.01(-5.34%)
Jul 23, 2008 18.43 18.99 18.37 18.96 857,625 +0.54(+2.91%)
Jul 22, 2008 17.33 18.45 17.02 18.42 1,988,295 +1.08(+6.21%)
Jul 21, 2008 17.53 17.69 17.20 17.34 745,360 +0.05(+0.31%)
Jul 18, 2008 17.34 17.76 16.86 17.29 532,854 -0.20(-1.14%)
Jul 17, 2008 17.00 17.54 16.63 17.49 1,222,297 +0.72(+4.28%)
Jul 16, 2008 15.27 16.86 14.84 16.77 2,002,111 +0.92(+5.79%)
Jul 15, 2008 15.58 15.99 15.11 15.86 636,783 +0.24(+1.54%)
Jul 14, 2008 15.59 15.71 15.30 15.61 615,836 +0.19(+1.22%)
Jul 11, 2008 15.30 15.45 14.48 15.43 975,447 +0.02(+0.15%)
Jul 10, 2008 15.81 15.89 15.18 15.40 1,031,246 -0.14(-0.91%)
Jul 09, 2008 16.83 16.95 15.52 15.54 2,230,176 -2.03(-11.55%)
Jul 08, 2008 17.49 17.83 17.13 17.57 1,054,940 +0.00(+0.00%)
Jul 07, 2008 17.47 18.10 17.14 17.57 854,868 -0.08(-0.47%)
Jul 04, 2008 17.53 17.74 17.33 17.66 535,763 +0.00(+0.00%)
Jul 03, 2008 17.53 17.74 17.33 17.66 535,763 +0.11(+0.60%)
Jul 02, 2008 17.51 17.67 17.07 17.55 689,199 +0.15(+0.85%)
Jul 01, 2008 17.07 17.64 17.01 17.40 764,009 +0.12(+0.71%)
Jun 30, 2008 17.46 17.46 17.03 17.28 905,134 -0.04(-0.24%)
Jun 27, 2008 17.71 17.73 17.32 17.32 1,339,957 -0.40(-2.26%)
Jun 26, 2008 18.13 18.50 17.65 17.72 1,037,677 -0.86(-4.62%)
Jun 25, 2008 19.16 19.47 18.40 18.58 889,871 -0.18(-0.97%)
Jun 24, 2008 18.88 19.03 18.69 18.76 1,166,228 -0.16(-0.84%)
Jun 23, 2008 19.71 19.83 18.84 18.92 484,320 -0.76(-3.89%)
Jun 20, 2008 19.88 19.88 19.16 19.69 575,593 -0.14(-0.71%)
Jun 19, 2008 19.73 19.94 19.65 19.83 608,614 +0.12(+0.63%)
Jun 18, 2008 20.18 20.18 19.57 19.70 512,390 -0.42(-2.10%)
Jun 17, 2008 20.26 20.56 20.02 20.13 812,249 -0.08(-0.41%)
Jun 16, 2008 19.56 20.44 19.50 20.21 934,121 +0.50(+2.54%)
Jun 13, 2008 20.02 20.33 19.59 19.71 842,044 -0.11(-0.56%)
Jun 12, 2008 19.84 20.17 19.74 19.82 541,048 -0.14(-0.68%)
Jun 11, 2008 19.74 20.18 19.74 19.96 1,455,776 -0.01(-0.03%)
Jun 10, 2008 19.96 20.23 19.86 19.96 682,084 -0.08(-0.38%)
Jun 09, 2008 20.26 20.26 19.79 20.04 393,784 -0.02(-0.12%)
Jun 06, 2008 21.19 21.19 19.87 20.06 1,162,481 -1.14(-5.36%)
Jun 05, 2008 21.06 21.47 20.99 21.20 632,860 +0.08(+0.39%)
Jun 04, 2008 21.25 21.47 21.06 21.12 482,703 -0.08(-0.36%)
Jun 03, 2008 21.19 21.30 20.96 21.19 1,930,596 +0.16(+0.76%)
Jun 02, 2008 20.89 21.10 20.60 21.03 1,179,797 +0.22(+1.05%)
May 30, 2008 20.12 20.96 20.12 20.82 1,359,673 +0.46(+2.25%)
May 29, 2008 19.26 20.47 19.26 20.36 2,176,902 +1.04(+5.39%)
May 28, 2008 20.31 20.36 19.30 19.31 3,287,085 -0.97(-4.79%)
May 27, 2008 20.35 20.37 20.08 20.29 1,264,536 +0.49(+2.47%)
May 26, 2008 20.24 20.42 19.74 19.80 0 +0.00(+0.00%)
May 23, 2008 20.24 20.42 19.74 19.80 832,853 -0.33(-1.64%)
May 22, 2008 20.63 20.63 19.97 20.13 1,691,832 -0.51(-2.45%)
May 21, 2008 21.45 21.45 20.50 20.63 2,107,504 -0.82(-3.81%)
May 20, 2008 21.70 21.70 21.19 21.45 463,896 -0.52(-2.36%)
May 19, 2008 21.99 22.36 21.86 21.97 629,938 +0.00(+0.00%)
May 16, 2008 21.36 21.99 21.30 21.97 569,427 +0.69(+3.23%)
May 15, 2008 21.03 21.50 20.80 21.28 1,182,480 +0.43(+2.06%)
May 14, 2008 20.94 21.09 20.68 20.85 2,280,963 -0.04(-0.17%)
May 13, 2008 21.54 21.54 20.64 20.89 1,845,306 -0.71(-3.27%)
May 12, 2008 21.59 21.94 21.47 21.59 721,130 -0.09(-0.43%)
May 09, 2008 23.51 23.54 21.65 21.69 1,832,119 -1.87(-7.94%)
May 08, 2008 24.17 24.17 23.45 23.56 768,983 -0.42(-1.77%)
May 07, 2008 24.42 24.45 23.97 23.98 924,413 -0.85(-3.41%)
May 06, 2008 24.90 24.96 24.42 24.83 1,072,063 -0.07(-0.28%)
May 05, 2008 24.71 25.15 24.45 24.90 471,529 +0.48(+1.98%)
May 02, 2008 24.27 24.49 24.17 24.42 183,872 +0.22(+0.90%)
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.