The highest closing price for Charles Schwab (SCHW) in 2006 was $14.54, on December 28, 2006. It was up 34.4% for the year. The latest price is $101.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $14.51 | $14.63 | $14.49 | $14.53 | 3,234,400 |
December 28 2006 | $14.37 | $14.63 | $14.35 | $14.54 | 3,803,700 |
December 27 2006 | $14.42 | $14.45 | $14.33 | $14.42 | 1,805,600 |
December 26 2006 | $14.18 | $14.33 | $14.17 | $14.30 | 2,581,000 |
December 22 2006 | $14.40 | $14.40 | $14.24 | $14.24 | 3,384,000 |
December 21 2006 | $14.39 | $14.42 | $14.31 | $14.36 | 5,214,600 |
December 20 2006 | $14.23 | $14.42 | $14.22 | $14.36 | 6,088,800 |
December 19 2006 | $14.31 | $14.34 | $14.03 | $14.17 | 8,471,300 |
December 18 2006 | $14.51 | $14.54 | $14.05 | $14.21 | 13,005,700 |
December 15 2006 | $14.52 | $14.64 | $14.46 | $14.52 | 7,968,700 |
December 14 2006 | $14.32 | $14.51 | $14.30 | $14.46 | 6,253,000 |
December 13 2006 | $14.52 | $14.60 | $14.27 | $14.37 | 4,549,100 |
December 12 2006 | $14.43 | $14.51 | $14.39 | $14.44 | 6,347,000 |
December 11 2006 | $14.31 | $14.45 | $14.26 | $14.41 | 4,672,500 |
December 08 2006 | $14.38 | $14.52 | $14.31 | $14.48 | 4,670,900 |
December 07 2006 | $14.49 | $14.63 | $14.39 | $14.45 | 5,764,600 |
December 06 2006 | $14.42 | $14.54 | $14.36 | $14.49 | 8,257,800 |
December 05 2006 | $14.17 | $14.45 | $14.08 | $14.33 | 8,523,400 |
December 04 2006 | $13.85 | $14.27 | $13.65 | $14.11 | 8,225,700 |
December 01 2006 | $13.81 | $13.86 | $13.36 | $13.54 | 5,322,800 |
November 30 2006 | $14.00 | $14.04 | $13.66 | $13.78 | 5,954,400 |
November 29 2006 | $13.82 | $14.05 | $13.80 | $13.99 | 5,608,000 |
November 28 2006 | $13.60 | $13.83 | $13.55 | $13.78 | 7,201,100 |
November 27 2006 | $14.28 | $14.29 | $13.76 | $13.81 | 7,345,600 |
November 24 2006 | $14.22 | $14.39 | $14.12 | $14.27 | 1,625,000 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
