The highest closing price for Charles Schwab (SCHW) in 2006 was $14.49, on December 28, 2006. It was up 34.4% for the year. The latest price is $94.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $14.46 | $14.58 | $14.44 | $14.48 | 3,234,400 |
December 28 2006 | $14.32 | $14.58 | $14.30 | $14.49 | 3,803,700 |
December 27 2006 | $14.37 | $14.40 | $14.28 | $14.37 | 1,805,600 |
December 26 2006 | $14.13 | $14.28 | $14.12 | $14.25 | 2,581,000 |
December 22 2006 | $14.35 | $14.35 | $14.19 | $14.19 | 3,384,000 |
December 21 2006 | $14.34 | $14.37 | $14.26 | $14.31 | 5,214,600 |
December 20 2006 | $14.18 | $14.37 | $14.17 | $14.31 | 6,088,800 |
December 19 2006 | $14.26 | $14.29 | $13.99 | $14.12 | 8,471,300 |
December 18 2006 | $14.46 | $14.49 | $14.01 | $14.16 | 13,005,700 |
December 15 2006 | $14.47 | $14.59 | $14.41 | $14.47 | 7,968,700 |
December 14 2006 | $14.27 | $14.46 | $14.25 | $14.41 | 6,253,000 |
December 13 2006 | $14.47 | $14.55 | $14.22 | $14.32 | 4,549,100 |
December 12 2006 | $14.38 | $14.46 | $14.34 | $14.39 | 6,347,000 |
December 11 2006 | $14.26 | $14.40 | $14.21 | $14.36 | 4,672,500 |
December 08 2006 | $14.33 | $14.47 | $14.26 | $14.43 | 4,670,900 |
December 07 2006 | $14.44 | $14.58 | $14.34 | $14.40 | 5,764,600 |
December 06 2006 | $14.37 | $14.49 | $14.31 | $14.44 | 8,257,800 |
December 05 2006 | $14.12 | $14.40 | $14.04 | $14.28 | 8,523,400 |
December 04 2006 | $13.81 | $14.22 | $13.60 | $14.07 | 8,225,700 |
December 01 2006 | $13.77 | $13.81 | $13.31 | $13.49 | 5,322,800 |
November 30 2006 | $13.96 | $13.99 | $13.62 | $13.73 | 5,954,400 |
November 29 2006 | $13.78 | $14.01 | $13.75 | $13.94 | 5,608,000 |
November 28 2006 | $13.56 | $13.78 | $13.51 | $13.74 | 7,201,100 |
November 27 2006 | $14.23 | $14.24 | $13.72 | $13.76 | 7,345,600 |
November 24 2006 | $14.17 | $14.34 | $14.07 | $14.22 | 1,625,000 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
