Welcome Guest!    About

 

Multi-Stock Viewer - Close/Change/Volume - Last Days     Page: 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30   
Date
10-09-07   
10-09-03   
10-09-02   
10-09-01   
10-08-31   
10-08-30   
10-08-27   
10-08-26   
10-08-25   
10-08-24   
10-08-23   
10-08-20   
10-08-19   
10-08-18   
10-08-17   
10-08-16   
10-08-13   
10-08-12   
10-08-11   
10-08-10   
10-08-09   
10-08-06   
10-08-05   
10-08-04   
10-08-03   
10-08-02   
10-07-30   
10-07-29   
10-07-28   
10-07-27   
10-07-26   
10-07-23   
10-07-22   
10-07-21   
10-07-20   
10-07-19   
10-07-16   
10-07-15   
10-07-14   
10-07-13   
10-07-12   
10-07-09   
10-07-08   
10-07-07   
10-07-06   
10-07-02   
10-07-01   
10-06-30   
10-06-29   
10-06-28   
10-06-25   
10-06-24   
10-06-23   
10-06-22   
10-06-21   
10-06-18   
10-06-17   
10-06-16   
10-06-15   
10-06-14   
10-06-11   
10-06-10   
25.67
26.66
25.68
25.41
24.69
24.43
25.03
24.63
25.10
25.13
25.72
25.92
25.99
26.26
26.20
25.70
25.90
26.12
26.43
27.33
27.45
27.65
27.84
27.87
27.49
27.68
26.99
26.99
27.01
27.00
27.00
26.89
26.79
26.80
25.22
24.78
24.74
25.59
25.54
25.66
24.56
24.70
24.20
23.95
22.97
22.83
23.09
23.21
23.45
24.52
25.01
24.26
25.03
25.18
25.61
25.70
25.32
25.77
25.95
25.33
26.00
25.59
-.99
.98
.27
.72
.26
-.60
.40
-.47
-.03
-.59
-.20
-.07
-.27
.06
.50
-.20
-.22
-.31
-.90
-.12
-.20
-.19
-.03
.38
-.19
.69
0
-.02
.01
0
.11
.10
-.01
1.58
.44
.04
-.85
.05
-.12
1.10
-.14
.50
.25
.98
.14
-.26
-.12
-.24
-1.07
-.49
.75
-.77
-.15
-.43
-.09
.38
-.45
-.18
.62
-.67
.41

12,068,100
12,994,300
6,628,300
10,319,100
13,682,700
8,095,700
11,782,600
15,006,000
9,630,800
11,819,500
9,360,700
10,812,100
11,616,300
8,818,800
8,935,800
7,950,600
8,966,100
10,035,200
11,998,700
9,709,700
7,785,900
8,836,100
6,751,400
11,218,200
10,296,000
15,048,700
16,038,300
14,785,300
11,282,200
19,293,500
12,095,500
14,624,200
24,957,500
62,655,900
15,097,200
8,964,200
16,981,200
14,313,900
13,316,900
17,831,200
7,885,800
10,201,600
14,913,200
15,838,800
12,214,600
11,922,300
21,812,500
19,768,000
22,892,300
12,874,600
22,664,600
23,822,700
16,133,900
16,182,500
15,209,500
15,779,800
18,418,900
15,134,900
17,954,700
15,658,900
11,360,000
20,947,000
    62.52
64.61
63.56
64.89
62.68
62.52
64.12
62.80
63.70
63.55
64.52
64.94
65.68
67.61
67.80
66.84
67.13
67.99
68.80
73.02
74.21
74.49
74.19
73.67
73.91
72.75
70.24
70.02
68.86
68.06
66.18
64.54
64.27
60.42
61.89
61.42
61.23
63.89
64.11
63.91
62.24
62.97
62.78
61.02
57.36
56.50
57.22
56.16
55.96
59.01
58.99
58.45
60.03
59.95
61.42
61.98
62.27
61.63
61.83
58.38
58.59
57.69
-2.09
1.05
-1.33
2.21
.16
-1.60
1.32
-.90
.15
-.97
-.42
-.74
-1.93
-.19
.96
-.29
-.86
-.81
-4.22
-1.19
-.28
.30
.52
-.24
1.16
2.51
.22
1.16
.80
1.88
1.64
.27
3.85
-1.47
.47
.19
-2.66
-.22
.20
1.67
-.73
.19
1.76
3.66
.86
-.72
1.06
.20
-3.05
.02
.54
-1.58
.08
-1.47
-.56
-.29
.64
-.20
3.45
-.21
.90

1,106,100
1,626,900
1,380,900
1,010,100
1,742,200
922,100
1,103,800
793,400
861,500
745,500
703,500
792,300
956,700
819,200
592,800
560,000
893,200
1,435,400
1,550,500
1,413,400
634,800
1,046,200
736,000
1,380,300
1,026,800
1,170,200
895,200
1,460,200
1,332,300
2,215,600
1,345,900
1,928,200
1,685,500
1,048,700
1,871,700
789,300
1,437,900
1,023,000
900,900
715,400
629,600
673,400
1,350,200
1,506,600
1,207,000
840,000
1,253,200
1,134,700
1,495,200
922,900
1,168,600
910,800
747,600
1,018,600
1,013,600
979,900
1,046,800
1,157,600
1,412,300
947,700
1,273,400
1,646,800
    17.52
18.05
17.74
17.49
16.83
16.55
16.76
16.42
16.38
16.35
16.59
16.48
16.81
16.82
16.86
16.70
16.43
16.42
16.29
17.29
17.57
17.50
17.40
17.29
17.33
17.52
16.97
16.92
16.51
16.50
15.15
14.90
14.94
14.33
14.48
14.31
14.14
14.90
14.75
14.86
14.49
14.47
14.40
14.32
13.66
13.19
13.38
13.22
13.22
13.77
13.83
13.76
14.05
14.13
14.27
14.36
14.20
13.81
13.82
13.08
13.08
12.76
-.53
.31
.25
.66
.28
-.21
.34
.04
.03
-.24
.11
-.33
-.01
-.04
.16
.27
.01
.13
-1.00
-.28
.07
.10
.11
-.04
-.19
.55
.05
.41
.01
1.35
.25
-.04
.61
-.15
.17
.17
-.76
.15
-.11
.37
.02
.07
.08
.66
.47
-.19
.16
0
-.55
-.06
.07
-.29
-.08
-.14
-.09
.16
.39
-.01
.74
0
.32

3,602,700
4,818,000
4,457,700
6,183,000
6,127,100
3,176,600
4,015,400
4,786,300
4,614,200
3,780,600
2,761,800
3,182,600
4,849,800
2,227,700
2,416,700
4,221,900
4,035,500
4,396,800
5,757,900
4,595,000
3,991,000
3,972,800
5,189,600
4,880,600
5,324,600
5,570,300
6,848,000
8,143,500
6,031,800
8,578,300
3,660,600
4,643,700
3,469,500
3,955,300
2,964,100
4,299,400
4,029,100
3,978,400
2,842,500
4,344,300
2,503,400
2,574,000
3,325,600
4,384,600
3,944,000
2,765,800
5,760,700
4,163,700
4,914,400
5,294,300
5,423,000
6,107,800
4,005,400
4,089,300
3,965,900
3,749,300
4,692,500
3,173,400
3,880,700
3,499,500
3,977,000
4,355,000
    23.40
24.18
23.95
23.65
22.51
22.39
22.67
22.35
22.88
23.18
24.02
24.00
24.22
24.67
24.14
24.36
24.39
24.30
24.46
25.99
25.88
25.85
26.34
26.19
26.37
26.63
25.95
25.96
25.99
26.27
26.38
25.04
24.58
22.42
23.07
23.37
23.31
25.19
25.46
26.18
25.18
25.46
24.67
24.48
22.62
22.44
22.80
23.30
23.44
25.16
25.51
24.37
25.27
25.24
25.85
26.20
26.24
26.36
26.37
25.69
25.89
25.83
-.78
.23
.30
1.14
.12
-.28
.32
-.53
-.30
-.84
.02
-.22
-.45
.53
-.22
-.03
.09
-.16
-1.53
.11
.03
-.49
.15
-.18
-.26
.68
-.01
-.03
-.28
-.11
1.34
.46
2.16
-.65
-.30
.06
-1.88
-.27
-.72
1.00
-.28
.79
.19
1.86
.18
-.36
-.50
-.14
-1.72
-.35
1.14
-.90
.03
-.61
-.35
-.04
-.12
-.01
.68
-.20
.06

4,127,100
4,297,200
5,391,300
7,128,400
6,821,200
6,018,000
6,151,400
7,092,800
7,042,700
5,057,000
3,864,600
5,304,100
7,064,400
6,239,600
4,773,500
3,863,000
3,953,900
5,942,900
7,481,900
5,869,000
4,833,100
4,949,600
4,580,300
3,966,400
5,246,700
4,755,300
4,405,100
5,931,600
4,776,300
7,230,300
8,780,200
7,169,100
12,281,100
9,265,600
9,666,900
6,442,600
10,861,800
6,879,400
6,956,200
6,304,600
3,314,300
5,418,900
8,224,100
14,179,300
9,352,600
6,596,200
13,868,400
7,704,100
10,280,200
5,520,800
10,215,000
7,481,700
5,731,500
6,468,200
5,786,800
5,317,100
4,528,300
5,834,000
6,261,100
4,824,200
5,028,600
6,372,300
    no data

0
    68.39
66.50
64.53
61.96
61.72
62.47
63.16
64.85
61.79
61.61
61.59
61.03
67.25
66.61
66.23
66.55
67.30
69.24
71.94
73.94
73.23
72.17
72.10
71.88
73.86
71.00
68.78
68.98
70.78
70.24
67.57
66.42
63.19
64.80
61.99
63.23
66.25
64.77
64.76
63.14
63.39
62.87
62.20
60.14
62.64
64.75
64.65
66.52
70.43
72.52
71.97
74.03
73.61
74.65
75.85
77.71
80.00
82.24
79.81
78.55
77.69
1.89
1.97
2.57
.24
-.75
-.69
-1.69
3.06
.18
.02
.56
-6.22
.64
.38
-.32
-.75
-1.94
-2.70
-2.00
.71
1.06
.07
.22
-1.98
2.86
2.22
-.20
-1.80
.54
2.67
1.15
3.23
-1.61
2.81
-1.24
-3.02
1.48
.01
1.62
-.25
.52
.67
2.06
-2.50
-2.11
.10
-1.87
-3.91
-2.09
.55
-2.06
.42
-1.04
-1.20
-1.86
-2.29
-2.24
2.43
1.26
.86

875,600
672,300
856,500
1,220,300
816,000
1,217,100
1,933,800
1,402,900
1,902,100
1,860,700
1,709,700
4,077,600
1,107,100
1,623,100
683,900
957,800
1,359,300
1,396,900
921,000
722,500
1,100,100
750,400
781,400
819,200
1,158,800
1,709,000
1,048,700
1,291,200
1,221,400
1,206,000
837,700
1,241,300
1,234,100
1,404,000
1,388,300
2,147,500
1,572,400
1,852,700
2,021,800
1,497,500
1,700,400
2,493,600
2,395,100
2,310,200
1,405,000
2,832,100
1,557,700
2,072,600
1,158,400
1,700,300
1,183,300
899,000
1,303,300
1,837,300
1,943,300
1,309,100
701,700
1,124,300
1,012,000
826,300
1,503,200
    7.83
7.94
7.86
7.73
7.52
7.52
7.68
7.50
7.50
7.46
7.44
7.48
7.54
7.79
7.80
7.81
7.64
8.02
7.70
8.04
7.98
8.00
8.02
8.06
7.62
7.62
7.49
7.61
7.68
7.74
7.86
7.75
7.79
7.91
8.00
7.92
7.50
7.72
7.46
7.21
6.99
6.76
6.85
6.79
6.54
6.48
6.52
6.52
6.80
7.07
7.07
6.99
7.30
7.20
7.17
7.26
7.19
7.11
7.06
6.96
7.11
6.84
-.11
.08
.13
.21
0
-.16
.18
0
.04
.02
-.04
-.06
-.25
-.01
-.01
.17
-.38
.32
-.34
.06
-.02
-.02
-.04
.44
0
.13
-.12
-.07
-.06
-.12
.11
-.04
-.12
-.09
.08
.42
-.22
.26
.25
.22
.23
-.09
.06
.25
.06
-.04
0
-.28
-.27
0
.08
-.31
.10
.03
-.09
.07
.08
.05
.10
-.15
.27

15,673,100
18,152,800
20,349,300
27,125,700
26,125,800
20,665,900
28,083,600
24,022,300
18,987,300
21,404,500
28,449,000
35,266,400
33,389,000
16,171,400
16,684,600
25,934,300
43,222,000
53,687,300
24,465,400
29,394,200
16,837,300
21,279,300
34,873,700
73,962,300
34,068,300
30,691,500
52,976,600
77,925,700
34,934,200
30,999,200
36,951,000
41,142,800
38,527,500
40,676,600
61,642,600
51,303,700
34,841,000
51,511,700
47,667,700
33,517,400
28,614,300
20,711,500
14,327,100
18,381,000
24,857,100
31,659,300
35,556,600
44,896,100
29,563,800
18,351,400
25,193,200
20,967,700
26,865,100
21,373,000
15,086,700
26,888,300
23,121,600
22,925,900
30,746,200
18,753,200
30,771,900
21,201,500
    15.44
15.39
15.15
15.01
14.48
14.52
14.71
14.50
14.57
14.57
14.89
15.03
15.25
15.70
15.58
15.46
15.38
15.50
15.70
16.25
16.38
16.45
16.52
16.48
16.40
16.41
16.12
16.15
16.05
16.18
16.14
15.71
15.21
14.84
14.94
14.62
14.55
15.25
15.20
15.21
14.93
14.95
14.83
14.62
13.97
13.88
14.12
14.42
14.48
15.00
14.91
15.08
15.39
15.79
16.10
15.95
15.91
15.85
15.79
15.39
15.56
15.68
.05
.24
.14
.53
-.04
-.19
.21
-.07
0
-.32
-.14
-.22
-.45
.12
.12
.08
-.12
-.20
-.55
-.13
-.07
-.07
.04
.08
-.01
.29
-.03
.10
-.13
.04
.43
.50
.37
-.10
.32
.07
-.70
.05
-.01
.28
-.02
.12
.21
.65
.09
-.24
-.30
-.06
-.52
.09
-.17
-.31
-.40
-.31
.15
.04
.06
.06
.40
-.17
-.12

55,326,600
64,170,100
54,263,700
77,724,900
59,224,700
36,583,300
46,473,000
58,285,300
76,783,100
89,666,100
55,581,000
65,402,900
82,336,800
42,302,800
60,908,200
56,429,600
41,650,800
58,243,300
77,164,000
53,236,400
39,918,800
58,954,200
46,596,900
46,124,000
55,092,900
67,412,000
60,130,400
69,783,700
52,479,100
69,942,100
80,950,300
112,735,300
64,300,700
65,021,900
67,279,400
49,073,000
125,415,000
79,329,000
45,725,200
57,860,800
38,390,800
46,094,200
88,427,100
91,711,400
77,154,700
78,544,600
107,077,700
81,568,200
114,904,900
60,445,900
134,229,600
96,299,000
97,574,100
64,982,700
71,221,500
59,328,800
57,041,100
86,647,800
79,088,400
75,734,400
70,851,700
78,615,900
    29.33
29.85
29.41
28.67
27.82
27.99
28.74
28.38
28.33
27.78
27.83
28.17
28.22
28.86
28.31
27.38
27.31
27.61
27.71
28.24
28.70
28.68
28.71
28.72
28.45
29.12
28.51
28.05
28.08
28.58
28.99
28.25
28.22
27.47
27.93
27.07
27.11
28.34
28.28
28.64
28.31
28.26
28.15
28.01
27.34
27.76
27.92
28.07
28.63
29.59
30.20
29.67
30.50
30.61
31.43
31.94
31.91
32.14
32.26
32.06
32.22
32.72
-.52
.44
.74
.85
-.17
-.75
.36
.05
.55
-.05
-.34
-.05
-.64
.55
.93
.07
-.30
-.10
-.53
-.46
.02
-.03
-.01
.27
-.67
.61
.46
-.03
-.50
-.41
.74
.03
.75
-.46
.86
-.04
-1.23
.06
-.36
.33
.05
.11
.14
.67
-.42
-.16
-.15
-.56
-.96
-.61
.53
-.83
-.11
-.82
-.51
.03
-.23
-.12
.20
-.16
-.50

8,586,800
12,749,200
14,276,000
12,732,700
12,408,200
9,632,800
12,750,900
12,712,200
14,357,500
16,615,700
11,447,300
12,430,300
14,149,300
13,733,000
22,537,900
12,152,400
9,316,000
9,886,800
11,672,600
13,866,400
8,354,900
11,372,800
9,101,200
10,987,700
11,724,700
17,882,200
14,837,700
15,504,300
13,917,900
14,851,100
16,149,800
18,979,200
26,142,700
17,161,300
23,279,400
17,061,600
21,870,900
13,535,300
13,638,600
22,058,600
14,259,400
13,507,400
15,975,800
21,796,200
18,300,200
15,404,500
27,119,600
20,940,900
22,817,400
15,451,400
43,592,400
28,837,400
24,796,400
22,902,300
16,599,700
19,785,600
23,934,100
16,321,600
19,748,300
20,280,100
13,693,000
15,343,000
   
All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
* Change shown is the difference between the Closing shown and the previous Closing shown.