Viasat Inc (NQ: VSAT )

45.23 USD -0.56 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.96 21.60 20.85 21.54 286,800 +0.64(+3.06%)
May 29, 2008 20.20 21.05 20.15 20.90 190,000 +0.60(+2.96%)
May 28, 2008 19.75 20.32 19.29 20.30 256,168 +0.71(+3.62%)
May 27, 2008 19.40 19.66 19.26 19.59 117,620 +0.26(+1.35%)
May 26, 2008 19.42 19.51 19.06 19.33 253,184 +0.00(+0.00%)
May 23, 2008 19.42 19.51 19.06 19.33 253,184 -0.12(-0.62%)
May 22, 2008 19.32 19.83 19.25 19.45 118,852 +0.16(+0.83%)
May 21, 2008 19.77 19.90 19.24 19.29 102,327 -0.43(-2.18%)
May 20, 2008 19.52 19.95 19.52 19.72 195,973 +0.08(+0.41%)
May 19, 2008 20.10 20.14 19.58 19.64 204,690 -0.52(-2.58%)
May 16, 2008 20.54 20.54 19.91 20.16 178,389 -0.32(-1.56%)
May 15, 2008 20.16 20.66 19.95 20.48 287,604 +0.30(+1.49%)
May 14, 2008 20.71 21.12 20.11 20.18 250,462 -0.61(-2.93%)
May 13, 2008 20.84 21.06 20.55 20.79 185,381 +0.18(+0.87%)
May 12, 2008 21.65 21.83 20.54 20.61 274,469 -1.12(-5.15%)
May 09, 2008 21.62 21.80 21.47 21.73 113,507 -0.07(-0.32%)
May 08, 2008 22.15 22.15 21.52 21.80 201,018 -0.24(-1.09%)
May 07, 2008 22.58 22.90 21.86 22.04 67,667 -0.47(-2.09%)
May 06, 2008 21.87 22.61 21.53 22.51 160,260 +0.49(+2.23%)
May 05, 2008 22.48 22.51 21.90 22.02 80,631 -0.48(-2.13%)
May 02, 2008 22.62 22.83 22.37 22.50 103,027 +0.10(+0.45%)
May 01, 2008 22.06 22.89 22.05 22.40 133,594 +0.30(+1.36%)
Apr 30, 2008 22.44 22.68 22.03 22.10 81,103 -0.24(-1.07%)
Apr 29, 2008 22.29 22.50 22.13 22.34 56,191 +0.03(+0.13%)
Apr 28, 2008 22.01 22.48 21.94 22.31 109,014 +0.31(+1.41%)
Apr 25, 2008 22.00 22.07 21.53 22.00 69,548 +0.02(+0.09%)
Apr 24, 2008 21.55 22.05 21.08 21.98 106,941 +0.52(+2.42%)
Apr 23, 2008 21.60 21.70 21.07 21.46 68,168 -0.04(-0.19%)
Apr 22, 2008 22.25 22.42 21.30 21.50 148,418 -0.52(-2.36%)
Apr 21, 2008 21.77 22.15 21.65 22.02 83,718 +0.11(+0.50%)
Apr 18, 2008 21.32 22.87 21.08 21.91 329,394 +0.95(+4.53%)
Apr 17, 2008 21.42 21.44 20.96 20.96 102,131 -0.51(-2.38%)
Apr 16, 2008 21.07 21.50 20.92 21.47 120,881 +0.65(+3.12%)
Apr 15, 2008 20.68 20.85 20.45 20.82 131,933 +0.24(+1.17%)
Apr 14, 2008 20.51 21.03 20.16 20.58 99,808 +0.06(+0.29%)
Apr 11, 2008 21.58 21.58 20.37 20.52 156,124 -1.23(-5.66%)
Apr 10, 2008 21.45 21.90 21.27 21.75 116,449 +0.34(+1.59%)
Apr 09, 2008 22.45 22.56 21.24 21.41 90,831 -0.98(-4.38%)
Apr 08, 2008 21.92 22.43 21.85 22.39 107,995 +0.31(+1.40%)
Apr 07, 2008 22.50 22.60 22.01 22.08 132,015 -0.20(-0.90%)
Apr 04, 2008 22.16 22.78 22.03 22.28 105,040 +0.09(+0.41%)
Apr 03, 2008 22.21 22.40 21.88 22.19 126,239 -0.12(-0.54%)
Apr 02, 2008 22.44 22.80 22.27 22.31 178,169 -0.19(-0.84%)
Apr 01, 2008 22.00 22.50 21.83 22.50 108,019 +0.78(+3.59%)
Mar 31, 2008 21.64 22.40 21.50 21.72 227,828 +0.09(+0.42%)
Mar 28, 2008 21.78 21.97 21.45 21.63 149,688 -0.15(-0.69%)
Mar 27, 2008 21.41 22.12 21.15 21.78 305,697 +0.44(+2.06%)
Mar 26, 2008 22.08 22.39 21.26 21.34 289,152 -0.84(-3.79%)
Mar 25, 2008 22.28 22.28 21.72 22.18 212,897 -0.14(-0.63%)
Mar 24, 2008 21.99 22.40 21.79 22.32 235,097 +0.40(+1.82%)
Mar 21, 2008 21.72 22.24 21.34 21.92 419,522 +0.00(+0.00%)
Mar 20, 2008 21.72 22.24 21.34 21.92 419,522 +0.42(+1.95%)
Mar 19, 2008 22.42 22.48 21.50 21.50 139,647 -0.85(-3.80%)
Mar 18, 2008 21.10 22.63 20.59 22.35 162,628 +1.70(+8.23%)
Mar 17, 2008 20.72 21.24 20.26 20.65 124,274 -0.22(-1.05%)
Mar 14, 2008 21.65 21.96 20.61 20.87 223,311 -0.68(-3.16%)
Mar 13, 2008 20.57 21.62 20.36 21.55 177,075 +0.70(+3.36%)
Mar 12, 2008 20.84 21.49 20.57 20.85 189,019 +0.04(+0.19%)
Mar 11, 2008 20.46 20.87 19.91 20.81 310,137 +0.87(+4.36%)
Mar 10, 2008 20.35 20.36 19.87 19.94 169,521 -0.30(-1.48%)
Mar 07, 2008 20.46 20.74 20.08 20.24 197,634 -0.49(-2.36%)
Mar 06, 2008 21.48 21.63 20.71 20.73 187,295 -0.84(-3.89%)
Mar 05, 2008 21.55 21.99 21.35 21.57 262,587 +0.22(+1.03%)
Mar 04, 2008 20.82 21.39 20.82 21.35 235,101 +0.35(+1.67%)
Mar 03, 2008 21.00 21.23 20.75 21.00 227,161 +0.03(+0.14%)
Feb 29, 2008 21.25 21.50 20.92 20.97 222,925 -0.50(-2.33%)
Feb 28, 2008 22.42 22.47 21.43 21.47 265,197 -1.09(-4.83%)
Feb 27, 2008 21.24 22.57 21.24 22.56 272,166 +1.07(+4.98%)
Feb 26, 2008 21.10 22.00 21.10 21.49 121,956 +0.23(+1.08%)
Feb 25, 2008 20.62 21.45 20.55 21.26 184,457 +0.60(+2.90%)
Feb 22, 2008 20.80 21.20 20.61 20.66 233,863 -0.16(-0.77%)
Feb 21, 2008 21.63 21.83 20.80 20.82 471,180 -0.63(-2.94%)
Feb 20, 2008 21.15 21.77 21.07 21.45 137,057 +0.20(+0.94%)
Feb 19, 2008 21.44 21.50 21.15 21.25 170,477 +0.08(+0.38%)
Feb 18, 2008 20.94 21.22 20.85 21.17 176,580 +0.00(+0.00%)
Feb 15, 2008 20.94 21.22 20.85 21.17 176,580 +0.12(+0.57%)
Feb 14, 2008 21.82 21.99 20.92 21.05 249,730 -0.76(-3.48%)
Feb 13, 2008 21.19 22.31 20.99 21.81 253,786 +0.89(+4.25%)
Feb 12, 2008 20.91 21.32 20.71 20.92 242,106 +0.16(+0.77%)
Feb 11, 2008 19.80 21.33 19.75 20.76 389,879 +1.07(+5.43%)
Feb 08, 2008 19.73 20.13 19.29 19.69 216,306 -0.05(-0.25%)
Feb 07, 2008 19.50 19.94 19.20 19.74 327,949 +0.10(+0.51%)
Feb 06, 2008 21.26 21.26 19.61 19.64 383,029 -1.42(-6.74%)
Feb 05, 2008 20.95 21.45 19.85 21.06 328,989 +0.52(+2.53%)
Feb 04, 2008 20.84 21.20 20.37 20.54 275,508 -0.49(-2.33%)
Feb 01, 2008 21.19 21.82 20.79 21.03 438,066 +0.26(+1.25%)
Jan 31, 2008 20.51 21.28 20.26 20.77 341,031 +0.09(+0.44%)
Jan 30, 2008 20.40 21.14 20.27 20.68 352,398 +0.16(+0.78%)
Jan 29, 2008 20.84 20.92 20.47 20.52 226,872 -0.15(-0.73%)
Jan 28, 2008 20.58 21.02 20.47 20.67 409,787 +0.10(+0.49%)
Jan 25, 2008 21.03 21.51 20.30 20.57 458,251 -0.13(-0.63%)
Jan 24, 2008 20.76 21.30 20.50 20.70 464,309 +0.12(+0.58%)
Jan 23, 2008 20.54 21.63 20.18 20.58 589,810 -0.41(-1.95%)
Jan 22, 2008 20.63 21.62 20.00 20.99 291,086 -0.51(-2.37%)
Jan 21, 2008 22.20 23.07 21.22 21.50 308,981 +0.00(+0.00%)
Jan 18, 2008 22.20 23.07 21.22 21.50 308,981 -0.85(-3.80%)
Jan 17, 2008 23.14 23.56 22.16 22.35 451,191 -0.80(-3.46%)
Jan 16, 2008 22.31 23.76 22.15 23.15 561,060 +0.66(+2.93%)
Jan 15, 2008 22.50 22.67 21.33 22.49 420,115 -0.29(-1.27%)
Jan 14, 2008 22.91 23.15 22.41 22.78 207,066 +0.06(+0.26%)
Jan 11, 2008 23.46 23.59 22.70 22.72 322,222 -0.79(-3.36%)
Jan 10, 2008 24.15 24.52 22.85 23.51 806,205 -0.97(-3.96%)
Jan 09, 2008 26.31 26.43 23.01 24.48 919,451 -2.23(-8.35%)
Jan 08, 2008 30.73 30.94 26.70 26.71 626,031 -5.44(-16.92%)
Jan 07, 2008 32.59 32.70 31.65 32.15 156,933 -0.22(-0.68%)
Jan 04, 2008 32.49 33.17 32.06 32.37 173,421 -0.27(-0.83%)
Jan 03, 2008 33.88 33.88 32.50 32.64 175,928 -1.24(-3.66%)
Jan 02, 2008 34.39 34.55 32.93 33.88 255,473 -0.55(-1.60%)
Jan 01, 2008 34.66 34.98 33.82 34.43 94,284 +0.00(+0.00%)
Dec 31, 2007 34.66 34.98 33.82 34.43 94,284 -0.33(-0.95%)
Dec 28, 2007 34.99 35.38 34.68 34.76 196,214 +0.18(+0.52%)
Dec 27, 2007 36.16 36.30 34.56 34.58 124,263 -1.58(-4.37%)
Dec 26, 2007 35.72 36.49 34.89 36.16 168,739 +0.17(+0.47%)
Dec 24, 2007 35.70 36.18 35.37 35.99 39,759 +0.28(+0.78%)
Dec 21, 2007 34.62 35.71 34.33 35.71 521,866 +1.55(+4.54%)
Dec 20, 2007 33.79 34.21 32.95 34.16 221,004 +0.78(+2.34%)
Dec 19, 2007 31.57 33.94 31.28 33.38 291,721 +1.79(+5.67%)
Dec 18, 2007 31.73 31.86 31.10 31.59 159,544 +0.18(+0.57%)
Dec 17, 2007 32.24 32.30 31.40 31.41 95,240 -0.87(-2.70%)
Dec 14, 2007 32.87 33.45 32.26 32.28 63,668 -0.97(-2.92%)
Dec 13, 2007 33.12 33.42 32.57 33.25 110,711 -0.11(-0.33%)
Dec 12, 2007 33.84 33.99 32.94 33.36 78,217 +0.19(+0.57%)
Dec 11, 2007 33.81 34.34 32.86 33.17 124,740 -0.66(-1.95%)
Dec 10, 2007 34.29 34.29 33.31 33.83 102,520 -0.45(-1.31%)
Dec 07, 2007 34.14 34.34 33.46 34.28 88,760 +0.20(+0.59%)
Dec 06, 2007 33.02 34.20 33.02 34.08 106,033 +1.06(+3.21%)
Dec 05, 2007 32.72 33.50 32.42 33.02 126,508 +0.85(+2.64%)
Dec 04, 2007 32.47 32.55 31.88 32.17 110,596 -0.67(-2.04%)
Dec 03, 2007 33.28 33.32 32.56 32.84 160,818 -0.51(-1.53%)
Nov 30, 2007 33.08 33.86 32.88 33.35 213,724 +0.68(+2.08%)
Nov 29, 2007 32.94 33.15 32.46 32.67 85,497 -0.28(-0.85%)
Nov 28, 2007 32.13 33.08 31.87 32.95 115,103 +1.18(+3.71%)
Nov 27, 2007 31.20 31.91 31.00 31.77 184,320 +0.65(+2.09%)
Nov 26, 2007 31.37 31.62 31.03 31.12 116,005 -0.15(-0.48%)
Nov 23, 2007 31.35 31.44 30.87 31.27 38,542 +0.16(+0.51%)
Nov 21, 2007 31.56 31.85 30.90 31.11 73,089 -0.57(-1.80%)
Nov 20, 2007 32.15 32.60 31.16 31.68 158,859 -0.41(-1.28%)
Nov 19, 2007 32.43 32.51 31.91 32.09 100,282 -0.75(-2.28%)
Nov 16, 2007 32.50 33.16 32.12 32.84 150,116 +0.42(+1.30%)
Nov 15, 2007 32.71 32.71 31.57 32.42 178,026 -0.49(-1.49%)
Nov 14, 2007 32.58 32.99 32.12 32.91 126,069 +0.55(+1.70%)
Nov 13, 2007 32.27 32.50 31.87 32.36 227,056 +0.45(+1.41%)
Nov 12, 2007 31.85 32.65 31.65 31.91 167,898 -0.01(-0.03%)
Nov 09, 2007 32.99 33.08 31.62 31.92 164,814 -1.46(-4.37%)
Nov 08, 2007 32.97 33.55 32.27 33.38 199,138 +0.64(+1.95%)
Nov 07, 2007 33.01 33.39 32.60 32.74 183,784 -0.73(-2.18%)
Nov 06, 2007 33.00 33.59 32.87 33.47 183,344 +0.56(+1.70%)
Nov 05, 2007 32.26 33.02 31.81 32.91 303,117 +0.67(+2.08%)
Nov 02, 2007 30.43 32.24 29.88 32.24 391,909 +3.14(+10.79%)
Nov 01, 2007 30.53 30.53 28.23 29.10 263,143 -1.40(-4.59%)
Oct 31, 2007 30.57 30.65 29.90 30.50 152,913 +0.11(+0.36%)
Oct 30, 2007 30.66 31.05 30.23 30.39 102,266 -0.53(-1.71%)
Oct 29, 2007 30.84 31.34 30.59 30.92 92,254 +0.10(+0.32%)
Oct 26, 2007 30.24 30.98 30.24 30.82 89,157 +1.01(+3.39%)
Oct 25, 2007 30.63 31.01 29.71 29.81 216,065 -0.84(-2.74%)
Oct 24, 2007 31.28 31.28 30.10 30.65 196,098 -0.86(-2.73%)
Oct 23, 2007 31.25 31.53 30.75 31.51 135,093 +0.51(+1.65%)
Oct 22, 2007 30.24 31.04 30.15 31.00 276,300 +0.50(+1.64%)
Oct 19, 2007 31.26 31.26 30.49 30.50 236,948 -0.76(-2.43%)
Oct 18, 2007 31.24 31.58 31.07 31.26 178,015 -0.11(-0.35%)
Oct 17, 2007 30.46 31.60 30.25 31.37 274,743 +1.30(+4.32%)
Oct 16, 2007 29.92 30.49 29.75 30.07 92,143 -0.05(-0.17%)
Oct 15, 2007 30.38 30.78 29.51 30.12 261,159 -0.36(-1.18%)
Oct 12, 2007 31.07 31.17 29.82 30.48 431,440 -0.60(-1.93%)
Oct 11, 2007 32.25 32.31 30.96 31.08 165,355 -0.98(-3.06%)
Oct 10, 2007 32.45 32.67 31.97 32.06 105,581 -0.47(-1.44%)
Oct 09, 2007 32.50 32.70 31.90 32.53 129,613 +0.15(+0.46%)
Oct 08, 2007 33.06 33.20 32.04 32.38 165,317 -0.64(-1.94%)
Oct 05, 2007 32.50 33.32 32.33 33.02 184,538 +0.69(+2.13%)
Oct 04, 2007 32.00 32.35 31.50 32.33 174,193 +0.66(+2.08%)
Oct 03, 2007 31.35 32.50 30.97 31.67 197,510 +0.17(+0.54%)
Oct 02, 2007 31.36 31.50 31.01 31.50 150,606 +0.11(+0.35%)
Oct 01, 2007 30.88 31.53 30.67 31.39 235,587 +0.56(+1.82%)
Sep 28, 2007 31.04 31.10 30.56 30.83 178,224 -0.26(-0.84%)
Sep 27, 2007 31.16 31.67 30.59 31.09 294,743 -0.02(-0.06%)
Sep 26, 2007 31.46 31.81 31.04 31.11 216,101 -0.24(-0.77%)
Sep 25, 2007 31.30 31.59 30.94 31.35 229,780 -0.17(-0.54%)
Sep 24, 2007 32.50 32.63 31.44 31.52 235,008 -1.02(-3.13%)
Sep 21, 2007 32.75 32.75 32.25 32.54 296,799 +0.04(+0.12%)
Sep 20, 2007 32.50 32.97 32.02 32.50 211,718 -0.06(-0.18%)
Sep 19, 2007 30.91 32.60 30.74 32.56 242,880 +1.70(+5.51%)
Sep 18, 2007 29.27 30.92 29.15 30.86 211,556 +1.64(+5.61%)
Sep 17, 2007 29.60 29.66 28.93 29.22 192,327 -0.48(-1.62%)
Sep 14, 2007 29.00 29.71 28.49 29.70 195,890 +0.47(+1.61%)
Sep 13, 2007 29.40 29.86 29.10 29.23 96,767 -0.06(-0.20%)
Sep 12, 2007 29.54 29.74 28.74 29.29 97,975 -0.34(-1.15%)
Sep 11, 2007 28.37 29.71 28.23 29.63 94,658 +1.30(+4.59%)
Sep 10, 2007 28.70 28.95 28.05 28.33 93,393 -0.29(-1.01%)
Sep 07, 2007 29.57 29.97 28.50 28.62 143,813 -1.31(-4.38%)
Sep 06, 2007 29.35 30.00 29.22 29.93 108,023 +0.73(+2.50%)
Sep 05, 2007 30.14 30.24 29.20 29.20 184,463 -1.10(-3.63%)
Sep 04, 2007 30.33 30.92 30.17 30.30 148,097 -0.22(-0.72%)
Aug 31, 2007 30.37 30.85 30.19 30.52 78,438 +0.51(+1.70%)
Aug 30, 2007 29.83 30.29 29.49 30.01 70,898 -0.10(-0.33%)
Aug 29, 2007 29.58 30.19 29.25 30.11 114,271 +0.65(+2.21%)
Aug 28, 2007 30.42 30.59 29.46 29.46 118,192 -1.13(-3.69%)
Aug 27, 2007 30.87 31.01 30.48 30.59 59,248 -0.44(-1.42%)
Aug 24, 2007 30.82 31.07 30.52 31.03 94,676 +0.29(+0.94%)
Aug 23, 2007 30.97 31.02 30.48 30.74 90,767 -0.04(-0.13%)
Aug 22, 2007 31.67 31.97 30.50 30.78 129,523 -0.46(-1.47%)
Aug 21, 2007 31.12 31.75 30.78 31.24 63,617 -0.14(-0.45%)
Aug 20, 2007 32.10 32.49 30.69 31.38 100,740 -0.76(-2.36%)
Aug 17, 2007 32.75 32.95 31.72 32.14 214,669 +0.38(+1.20%)
Aug 16, 2007 30.13 32.25 29.92 31.76 256,255 +1.57(+5.20%)
Aug 15, 2007 30.44 31.26 30.09 30.19 159,797 -0.33(-1.08%)
Aug 14, 2007 31.63 31.86 30.45 30.52 221,992 -1.08(-3.42%)
Aug 13, 2007 31.77 31.85 29.95 31.60 288,571 -0.13(-0.41%)
Aug 10, 2007 28.97 32.95 28.14 31.73 369,117 +2.46(+8.40%)
Aug 09, 2007 25.75 29.60 25.20 29.27 596,106 +2.05(+7.53%)
Aug 08, 2007 28.50 29.22 26.89 27.22 360,218 -0.97(-3.44%)
Aug 07, 2007 28.60 28.79 27.11 28.19 260,165 -0.74(-2.56%)
Aug 06, 2007 29.13 29.21 28.24 28.93 151,037 -0.12(-0.41%)
Aug 03, 2007 29.34 30.70 28.95 29.05 189,319 -1.15(-3.81%)
Aug 02, 2007 29.11 30.94 28.88 30.20 244,645 +1.01(+3.46%)
Aug 01, 2007 28.60 29.38 28.51 29.19 189,076 +0.56(+1.96%)
Jul 31, 2007 29.26 29.39 28.56 28.63 136,228 -0.33(-1.14%)
Jul 30, 2007 28.71 29.27 28.44 28.96 99,112 +0.37(+1.29%)
Jul 27, 2007 29.18 29.70 28.57 28.59 140,560 -0.73(-2.49%)
Jul 26, 2007 30.42 30.45 28.95 29.32 155,736 -1.26(-4.12%)
Jul 25, 2007 30.56 31.45 29.90 30.58 166,620 +0.31(+1.02%)
Jul 24, 2007 31.70 31.82 30.13 30.27 139,101 -1.83(-5.70%)
Jul 23, 2007 32.06 32.57 31.76 32.10 101,731 +0.11(+0.34%)
Jul 20, 2007 32.53 32.61 31.73 31.99 147,957 -0.61(-1.87%)
Jul 19, 2007 31.88 32.81 31.88 32.60 124,341 +0.85(+2.68%)
Jul 18, 2007 31.58 32.03 31.26 31.75 121,775 -0.03(-0.09%)
Jul 17, 2007 31.49 32.32 31.47 31.78 96,331 +0.32(+1.02%)
Jul 16, 2007 32.17 32.24 31.15 31.46 135,540 -0.85(-2.63%)
Jul 13, 2007 32.21 32.49 31.73 32.31 64,582 +0.06(+0.19%)
Jul 12, 2007 31.74 32.65 31.70 32.25 156,325 +0.60(+1.90%)
Jul 11, 2007 31.24 31.72 31.22 31.65 166,014 +0.34(+1.09%)
Jul 10, 2007 31.80 32.05 31.23 31.31 142,454 -0.79(-2.46%)
Jul 09, 2007 32.00 32.23 31.74 32.10 57,451 +0.09(+0.28%)
Jul 06, 2007 32.10 32.27 31.92 32.01 67,745 -0.15(-0.47%)
Jul 05, 2007 32.02 32.44 31.85 32.16 83,496 +0.11(+0.34%)
Jul 03, 2007 32.40 32.46 31.80 32.05 102,092 -0.38(-1.17%)
Jul 02, 2007 32.19 32.65 32.00 32.43 219,397 +0.33(+1.03%)
Jun 29, 2007 31.55 32.15 31.40 32.10 302,402 +0.64(+2.03%)
Jun 28, 2007 31.19 31.69 31.19 31.46 173,022 +0.27(+0.87%)
Jun 27, 2007 29.65 31.38 29.61 31.19 198,705 +1.45(+4.88%)
Jun 26, 2007 30.19 30.90 29.67 29.74 199,799 -0.36(-1.20%)
Jun 25, 2007 30.04 30.50 29.68 30.10 212,569 +0.03(+0.10%)
Jun 22, 2007 30.67 31.00 29.80 30.07 163,708 -0.75(-2.43%)
Jun 21, 2007 30.76 30.90 30.35 30.82 81,276 -0.11(-0.36%)
Jun 20, 2007 31.39 31.50 30.87 30.93 154,000 -0.32(-1.02%)
Jun 19, 2007 30.78 31.53 30.56 31.25 161,100 +0.32(+1.03%)
Jun 18, 2007 31.27 31.42 30.79 30.93 96,600 -0.32(-1.02%)
Jun 15, 2007 31.90 31.90 30.89 31.25 244,900 -0.13(-0.41%)
Jun 14, 2007 31.18 31.96 31.18 31.38 114,800 +0.15(+0.48%)
Jun 13, 2007 30.63 31.42 30.32 31.23 104,900 +0.67(+2.19%)
Jun 12, 2007 31.01 31.32 30.43 30.56 116,900 -0.69(-2.21%)
Jun 11, 2007 31.18 31.60 30.78 31.25 139,743 -0.09(-0.29%)
Jun 08, 2007 30.98 31.38 30.85 31.34 85,960 +0.28(+0.90%)
Jun 07, 2007 31.43 31.71 30.90 31.06 149,857 -0.61(-1.93%)
Jun 06, 2007 31.47 31.82 31.29 31.67 105,472 -0.07(-0.22%)
Jun 05, 2007 31.90 31.99 31.42 31.74 70,179 -0.36(-1.12%)
Jun 04, 2007 32.10 32.44 31.82 32.10 92,266 -0.13(-0.40%)
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.