Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.80 21.97 21.48 21.63 0 +0.17(+0.78%)
Jan 29, 2009 22.30 22.30 21.33 21.46 35,364,580 -1.37(-5.98%)
Jan 28, 2009 23.03 23.03 22.40 22.82 41,044,940 +0.30(+1.31%)
Jan 27, 2009 22.36 22.74 22.07 22.53 24,792,460 +0.17(+0.77%)
Jan 26, 2009 22.22 23.08 22.08 22.36 26,260,630 +0.43(+1.97%)
Jan 23, 2009 21.32 22.28 21.16 21.92 26,291,282 +0.04(+0.19%)
Jan 22, 2009 21.99 22.41 21.37 21.88 30,332,946 -0.59(-2.61%)
Jan 21, 2009 20.89 22.48 20.89 22.47 35,420,652 +1.68(+8.08%)
Jan 20, 2009 21.94 22.16 20.69 20.79 40,514,092 -1.68(-7.47%)
Jan 16, 2009 22.47 22.83 21.99 22.47 34,992,076 +0.42(+1.90%)
Jan 15, 2009 22.28 22.34 21.00 22.05 51,052,436 -0.35(-1.54%)
Jan 14, 2009 22.99 23.02 22.08 22.40 32,510,154 -0.91(-3.90%)
Jan 13, 2009 22.87 23.58 22.85 23.31 27,298,792 +0.34(+1.49%)
Jan 12, 2009 23.39 23.42 22.71 22.97 25,557,384 -0.69(-2.92%)
Jan 09, 2009 24.57 24.66 23.57 23.66 23,149,018 -0.91(-3.70%)
Jan 08, 2009 24.11 24.68 23.92 24.57 16,896,428 +0.34(+1.41%)
Jan 07, 2009 25.03 25.03 24.00 24.23 22,527,740 -1.11(-4.38%)
Jan 06, 2009 25.72 26.14 25.17 25.34 28,620,118 +0.10(+0.38%)
Jan 05, 2009 24.87 25.50 24.78 25.24 34,159,444 +0.28(+1.13%)
Jan 02, 2009 23.65 25.14 23.58 24.96 26,031,484 +1.39(+5.89%)
Jan 01, 2009 23.27 23.88 23.13 23.57 0 +0.00(+0.00%)
Dec 31, 2008 23.27 23.88 23.13 23.57 21,854,858 +0.16(+0.68%)
Dec 30, 2008 22.36 23.46 22.21 23.41 20,507,136 +1.11(+5.00%)
Dec 29, 2008 22.53 22.75 21.98 22.30 21,608,114 +0.19(+0.84%)
Dec 26, 2008 21.97 22.25 21.80 22.11 11,300,993 +0.27(+1.23%)
Dec 24, 2008 21.94 22.11 21.76 21.84 9,328,474 -0.21(-0.95%)
Dec 23, 2008 22.69 22.87 21.98 22.05 25,478,422 -0.49(-2.16%)
Dec 22, 2008 23.36 23.43 22.24 22.54 24,756,820 -0.58(-2.50%)
Dec 19, 2008 23.82 24.29 23.04 23.12 42,738,124 -0.34(-1.44%)
Dec 18, 2008 24.31 24.42 23.00 23.45 34,287,876 -0.86(-3.52%)
Dec 17, 2008 24.50 24.98 24.24 24.31 25,998,776 -0.32(-1.31%)
Dec 16, 2008 23.98 24.74 23.80 24.63 29,878,150 +1.01(+4.30%)
Dec 15, 2008 23.93 24.31 23.21 23.62 26,053,876 +0.23(+0.99%)
Dec 12, 2008 22.98 24.06 22.76 23.38 26,937,988 -0.65(-2.69%)
Dec 11, 2008 24.44 25.11 23.73 24.03 26,525,160 -0.23(-0.94%)
Dec 10, 2008 23.67 24.54 23.53 24.26 30,575,322 +0.99(+4.26%)
Dec 09, 2008 22.87 23.99 22.75 23.27 30,206,550 +0.13(+0.55%)
Dec 08, 2008 22.75 23.65 22.62 23.14 35,625,112 +1.40(+6.45%)
Dec 05, 2008 20.75 22.11 19.86 21.74 44,390,620 +0.68(+3.22%)
Dec 04, 2008 22.08 22.57 20.74 21.06 33,560,884 -1.58(-6.99%)
Dec 03, 2008 21.92 22.80 21.27 22.64 35,437,312 +0.11(+0.48%)
Dec 02, 2008 22.57 22.86 21.71 22.53 31,591,230 +0.68(+3.12%)
Dec 01, 2008 23.06 23.42 21.83 21.85 37,371,192 -2.05(-8.57%)
Nov 28, 2008 23.90 24.33 23.34 23.90 17,174,070 -0.97(-3.92%)
Nov 26, 2008 22.97 25.00 22.63 24.87 29,669,916 +1.56(+6.70%)
Nov 25, 2008 23.08 23.65 22.61 23.31 33,895,520 +0.78(+3.47%)
Nov 24, 2008 21.64 23.40 20.90 22.53 48,937,888 +1.21(+5.70%)
Nov 21, 2008 19.54 21.49 19.28 21.31 61,120,456 +2.29(+12.06%)
Nov 20, 2008 20.56 21.35 18.78 19.02 52,391,644 -2.07(-9.80%)
Nov 19, 2008 22.63 23.15 21.02 21.09 42,519,056 -1.62(-7.12%)
Nov 18, 2008 21.41 22.85 21.17 22.70 44,077,796 +1.42(+6.69%)
Nov 17, 2008 21.90 22.21 21.19 21.28 41,580,180 -0.29(-1.33%)
Nov 14, 2008 21.81 22.74 20.70 21.56 36,264,388 -0.81(-3.64%)
Nov 13, 2008 20.48 22.55 19.18 22.38 46,664,900 +2.11(+10.42%)
Nov 12, 2008 21.88 21.88 20.22 20.27 33,066,440 -2.07(-9.25%)
Nov 11, 2008 22.56 22.96 21.88 22.33 24,211,222 -0.84(-3.63%)
Nov 10, 2008 24.15 24.34 22.75 23.18 22,793,556 -0.30(-1.26%)
Nov 07, 2008 22.58 23.66 22.39 23.47 26,072,152 +1.12(+5.03%)
Nov 06, 2008 24.00 24.34 22.11 22.35 33,406,916 -1.98(-8.14%)
Nov 05, 2008 24.72 25.66 24.12 24.33 27,554,954 -1.05(-4.14%)
Nov 04, 2008 24.07 25.47 24.03 25.38 34,050,868 +1.92(+8.17%)
Nov 03, 2008 23.33 23.88 23.17 23.46 22,285,798 -0.20(-0.87%)
Oct 31, 2008 23.12 24.57 22.89 23.67 36,038,264 +0.08(+0.33%)
Oct 30, 2008 23.32 23.89 22.72 23.59 39,715,104 +0.77(+3.37%)
Oct 29, 2008 23.02 24.11 22.28 22.82 43,343,516 -0.00(-0.02%)
Oct 28, 2008 21.91 23.14 20.48 22.82 42,522,328 +2.07(+9.95%)
Oct 27, 2008 21.60 22.57 20.48 20.76 35,114,096 -1.29(-5.84%)
Oct 24, 2008 21.13 22.52 20.95 22.05 36,113,132 -1.38(-5.90%)
Oct 23, 2008 22.57 23.55 20.98 23.43 49,405,328 +1.11(+4.95%)
Oct 22, 2008 23.79 24.06 21.32 22.32 53,158,016 -2.23(-9.08%)
Oct 21, 2008 25.40 26.03 24.48 24.55 36,860,400 -1.72(-6.53%)
Oct 20, 2008 24.75 26.39 24.03 26.27 38,064,796 +2.38(+9.94%)
Oct 17, 2008 23.09 25.69 22.22 23.89 45,353,964 +0.26(+1.10%)
Oct 16, 2008 22.73 23.94 20.61 23.63 57,379,548 +1.30(+5.81%)
Oct 15, 2008 24.96 24.96 21.93 22.34 41,110,284 -3.58(-13.82%)
Oct 14, 2008 26.63 27.00 24.71 25.92 49,902,688 +0.33(+1.28%)
Oct 13, 2008 23.11 25.77 22.42 25.59 64,755,856 +3.64(+16.61%)
Oct 10, 2008 23.21 24.34 20.57 21.95 79,389,328 -2.55(-10.40%)
Oct 09, 2008 28.78 28.91 24.49 24.49 47,998,400 -3.73(-13.22%)
Oct 08, 2008 27.03 29.55 26.66 28.23 55,239,148 +0.40(+1.42%)
Oct 07, 2008 30.14 30.60 27.32 27.83 44,439,532 -1.63(-5.53%)
Oct 06, 2008 28.71 29.80 26.93 29.46 53,925,048 -0.64(-2.12%)
Oct 03, 2008 30.98 32.50 29.96 30.10 0 -0.72(-2.33%)
Oct 02, 2008 31.72 31.73 30.27 30.82 35,128,940 -1.36(-4.21%)
Oct 01, 2008 32.86 32.88 31.19 32.17 34,226,392 -1.16(-3.48%)
Sep 30, 2008 32.22 33.37 31.90 33.33 42,675,524 +1.79(+5.68%)
Sep 29, 2008 33.62 33.70 30.63 31.54 45,707,528 -3.15(-9.09%)
Sep 26, 2008 34.16 34.78 33.79 34.69 0 -0.28(-0.79%)
Sep 25, 2008 34.27 35.40 34.00 34.97 27,476,804 +0.91(+2.67%)
Sep 24, 2008 34.27 34.54 33.55 34.06 26,307,870 +0.12(+0.36%)
Sep 23, 2008 35.18 35.73 33.65 33.94 30,935,290 -1.43(-4.04%)
Sep 22, 2008 36.04 36.06 34.85 35.37 35,067,148 -0.27(-0.75%)
Sep 19, 2008 34.22 36.35 33.49 35.63 0 +2.75(+8.37%)
Sep 18, 2008 32.30 33.29 31.42 32.88 44,875,284 +1.34(+4.24%)
Sep 17, 2008 33.01 35.38 31.41 31.54 44,518,808 -1.35(-4.10%)
Sep 16, 2008 30.87 33.11 30.67 32.89 43,513,820 +1.62(+5.18%)
Sep 15, 2008 32.08 33.01 31.22 31.27 37,990,396 -2.14(-6.41%)
Sep 12, 2008 32.93 33.70 32.71 33.41 26,650,382 +0.43(+1.31%)
Sep 11, 2008 32.38 33.05 31.77 32.98 36,428,340 +0.28(+0.85%)
Sep 10, 2008 31.51 33.04 31.48 32.70 37,817,268 +1.62(+5.21%)
Sep 09, 2008 33.61 33.85 31.06 31.08 52,726,012 -2.90(-8.54%)
Sep 08, 2008 34.93 35.12 33.53 33.99 33,054,864 -0.34(-0.98%)
Sep 05, 2008 34.83 35.09 33.50 34.32 0 -0.48(-1.37%)
Sep 04, 2008 35.91 36.32 34.51 34.80 27,747,940 -1.19(-3.30%)
Sep 03, 2008 35.82 36.18 35.34 35.99 29,664,816 +0.04(+0.11%)
Sep 02, 2008 36.58 36.67 35.71 35.95 27,762,718 -1.60(-4.25%)
Aug 29, 2008 38.22 38.22 37.49 37.55 17,585,780 -0.36(-0.96%)
Aug 28, 2008 38.29 38.59 37.31 37.91 17,631,944 -0.07(-0.19%)
Aug 27, 2008 37.88 38.34 37.70 37.98 18,426,984 +0.50(+1.32%)
Aug 26, 2008 37.37 38.08 37.22 37.49 17,157,440 +0.25(+0.68%)
Aug 25, 2008 37.87 38.08 37.02 37.23 17,929,624 -0.62(-1.64%)
Aug 22, 2008 38.41 38.49 37.49 37.85 19,304,650 -0.85(-2.20%)
Aug 21, 2008 37.17 38.87 37.04 38.70 34,106,660 +1.91(+5.19%)
Aug 20, 2008 36.44 36.93 36.15 36.79 27,732,292 +0.73(+2.02%)
Aug 19, 2008 34.91 36.21 34.91 36.06 26,543,974 +1.02(+2.92%)
Aug 18, 2008 35.52 36.04 34.91 35.04 22,333,874 -0.30(-0.85%)
Aug 15, 2008 35.97 35.98 35.09 35.34 33,773,500 -0.78(-2.15%)
Aug 14, 2008 37.29 37.31 35.45 36.12 38,093,640 -1.37(-3.64%)
Aug 13, 2008 36.32 37.65 36.29 37.48 28,780,792 +1.10(+3.03%)
Aug 12, 2008 36.81 36.99 36.26 36.38 22,448,538 -0.13(-0.35%)
Aug 11, 2008 36.93 37.22 35.90 36.51 25,039,202 -0.31(-0.84%)
Aug 08, 2008 36.40 36.85 35.66 36.82 21,327,040 +0.06(+0.16%)
Aug 07, 2008 37.31 37.65 36.75 36.76 23,769,378 -0.28(-0.75%)
Aug 06, 2008 36.28 37.11 36.26 37.04 24,913,056 +0.71(+1.94%)
Aug 05, 2008 36.03 36.49 35.70 36.33 27,049,302 +0.18(+0.49%)
Aug 04, 2008 36.97 37.13 35.95 36.15 34,239,872 -0.77(-2.09%)
Aug 01, 2008 36.93 37.87 36.78 36.93 22,721,312 -0.21(-0.58%)
Jul 31, 2008 38.24 38.24 37.05 37.14 30,358,294 -1.39(-3.61%)
Jul 30, 2008 36.43 38.67 36.36 38.53 34,483,308 +2.01(+5.49%)
Jul 29, 2008 36.53 37.49 36.08 36.53 29,683,518 -0.90(-2.41%)
Jul 28, 2008 37.80 37.92 37.04 37.43 24,343,060 +0.12(+0.33%)
Jul 25, 2008 37.30 37.95 36.55 37.30 24,751,862 +0.09(+0.23%)
Jul 24, 2008 37.45 37.85 36.99 37.22 31,271,074 -0.02(-0.05%)
Jul 23, 2008 38.59 38.59 37.07 37.24 34,708,708 -1.13(-2.94%)
Jul 22, 2008 38.91 39.12 38.12 38.36 27,510,882 -0.71(-1.81%)
Jul 21, 2008 38.41 39.13 38.28 39.07 23,978,820 +0.89(+2.32%)
Jul 18, 2008 37.80 38.38 37.59 38.18 33,237,838 +0.46(+1.23%)
Jul 17, 2008 37.97 38.16 37.13 37.72 49,149,728 -0.14(-0.36%)
Jul 16, 2008 38.56 38.65 37.58 37.85 51,135,060 -0.74(-1.92%)
Jul 15, 2008 40.09 40.18 38.47 38.60 38,634,764 -1.66(-4.13%)
Jul 14, 2008 40.45 40.83 39.74 40.26 20,313,888 +0.15(+0.39%)
Jul 11, 2008 41.40 41.40 39.71 40.10 31,143,904 -0.90(-2.19%)
Jul 10, 2008 39.99 41.00 39.61 41.00 28,747,604 +1.09(+2.74%)
Jul 09, 2008 40.60 41.49 39.83 39.91 31,989,372 -0.66(-1.63%)
Jul 08, 2008 40.65 40.90 39.91 40.57 40,218,464 -0.55(-1.34%)
Jul 07, 2008 41.46 42.25 40.59 41.12 33,661,832 -0.67(-1.61%)
Jul 04, 2008 41.60 42.35 40.73 41.79 26,293,708 +0.00(+0.00%)
Jul 03, 2008 41.60 42.35 40.73 41.79 26,293,708 +0.50(+1.20%)
Jul 02, 2008 43.00 43.05 41.18 41.29 41,250,900 -1.68(-3.91%)
Jul 01, 2008 42.99 43.07 42.32 42.97 27,938,646 +0.02(+0.05%)
Jun 30, 2008 41.73 43.07 41.73 42.95 34,113,340 +1.25(+3.00%)
Jun 27, 2008 42.23 42.62 41.65 41.70 35,295,296 -0.45(-1.06%)
Jun 26, 2008 42.80 43.02 41.87 42.15 32,999,220 -0.64(-1.49%)
Jun 25, 2008 43.33 43.38 42.40 42.78 34,219,204 -0.30(-0.70%)
Jun 24, 2008 43.24 43.65 42.80 43.08 24,044,440 -0.39(-0.90%)
Jun 23, 2008 41.88 43.47 41.88 43.47 26,501,342 +1.27(+3.00%)
Jun 20, 2008 42.81 42.97 41.99 42.21 32,185,332 -0.41(-0.96%)
Jun 19, 2008 43.42 43.66 42.49 42.62 26,358,372 -0.67(-1.56%)
Jun 18, 2008 43.23 43.51 42.67 43.29 22,598,376 -0.29(-0.67%)
Jun 17, 2008 43.09 43.67 42.80 43.58 20,189,100 +0.55(+1.27%)
Jun 16, 2008 43.11 43.62 42.96 43.04 23,367,980 +0.15(+0.34%)
Jun 13, 2008 41.83 43.09 41.69 42.89 25,760,662 +0.81(+1.91%)
Jun 12, 2008 42.54 42.54 41.75 42.09 31,572,314 -0.72(-1.69%)
Jun 11, 2008 42.63 43.12 42.33 42.81 29,018,346 +0.55(+1.30%)
Jun 10, 2008 42.72 43.19 41.83 42.26 31,040,916 -1.08(-2.49%)
Jun 09, 2008 42.31 43.61 42.29 43.34 30,248,720 +1.40(+3.33%)
Jun 06, 2008 42.82 43.57 41.89 41.94 45,160,600 -0.75(-1.76%)
Jun 05, 2008 40.66 42.80 40.66 42.69 34,231,360 +2.11(+5.19%)
Jun 04, 2008 41.54 41.65 40.44 40.58 35,278,324 -1.12(-2.68%)
Jun 03, 2008 42.24 42.54 41.68 41.70 31,170,138 -0.59(-1.40%)
Jun 02, 2008 42.00 42.36 41.65 42.30 29,216,794 -0.07(-0.16%)
May 30, 2008 41.58 42.36 41.41 42.36 53,295,544 +0.97(+2.35%)
May 29, 2008 41.95 42.15 41.19 41.39 35,381,484 -0.73(-1.73%)
May 28, 2008 40.96 42.12 40.89 42.12 30,686,110 +0.85(+2.06%)
May 27, 2008 41.26 41.38 40.80 41.27 30,218,914 -0.32(-0.78%)
May 26, 2008 42.05 42.18 41.19 41.59 0 +0.00(+0.00%)
May 23, 2008 42.05 42.18 41.19 41.59 37,386,988 -0.27(-0.65%)
May 22, 2008 42.13 42.52 41.53 41.86 44,028,348 -0.38(-0.89%)
May 21, 2008 42.63 43.26 42.12 42.24 47,516,636 -0.33(-0.77%)
May 20, 2008 42.49 42.84 42.35 42.57 34,900,932 +0.39(+0.92%)
May 19, 2008 42.03 42.57 41.92 42.18 24,114,658 +0.33(+0.78%)
May 16, 2008 40.87 41.93 40.84 41.85 36,781,672 +1.22(+2.99%)
May 15, 2008 40.69 40.90 39.96 40.64 28,607,464 +0.35(+0.87%)
May 14, 2008 40.40 40.94 40.19 40.29 31,468,864 -0.04(-0.09%)
May 13, 2008 40.23 40.66 40.00 40.33 26,910,226 +0.01(+0.03%)
May 12, 2008 40.26 40.41 39.87 40.31 20,849,634 -0.05(-0.14%)
May 09, 2008 40.73 40.77 39.95 40.37 24,119,666 -0.34(-0.83%)
May 08, 2008 40.04 40.73 39.98 40.70 29,797,932 +0.70(+1.75%)
May 07, 2008 40.39 40.67 39.86 40.00 33,968,108 -0.38(-0.94%)
May 06, 2008 39.81 40.53 39.73 40.38 36,790,412 +0.71(+1.79%)
May 05, 2008 39.59 40.04 39.57 39.67 18,264,818 +0.14(+0.35%)
May 02, 2008 39.52 39.82 39.23 39.53 19,688,720 +0.11(+0.28%)
May 01, 2008 38.79 39.55 38.32 39.42 33,436,670 +0.22(+0.57%)
Apr 30, 2008 38.99 39.44 38.81 39.20 28,228,626 +0.32(+0.82%)
Apr 29, 2008 38.31 39.09 38.31 38.88 29,909,840 +0.46(+1.20%)
Apr 28, 2008 38.06 38.65 38.05 38.42 24,687,946 +0.40(+1.04%)
Apr 25, 2008 38.01 38.31 37.84 38.03 23,618,620 +0.31(+0.82%)
Apr 24, 2008 38.05 38.27 37.47 37.72 31,462,848 -0.73(-1.89%)
Apr 23, 2008 38.66 38.74 38.21 38.45 22,047,942 -0.18(-0.47%)
Apr 22, 2008 38.31 38.77 38.23 38.63 19,606,794 +0.25(+0.65%)
Apr 21, 2008 38.17 38.60 38.02 38.38 19,119,216 +0.20(+0.54%)
Apr 18, 2008 37.84 38.22 37.51 38.17 23,733,894 +0.49(+1.30%)
Apr 17, 2008 37.19 37.95 37.14 37.68 18,370,324 +0.00(+0.00%)
Apr 16, 2008 37.04 37.74 37.04 37.68 23,618,946 +0.71(+1.93%)
Apr 15, 2008 36.52 37.06 36.45 36.97 25,549,776 +0.65(+1.79%)
Apr 14, 2008 35.83 36.51 35.77 36.32 19,132,964 +0.56(+1.55%)
Apr 11, 2008 36.03 36.21 35.74 35.76 13,785,585 -0.33(-0.92%)
Apr 10, 2008 36.22 36.40 35.71 36.09 21,870,424 -0.05(-0.14%)
Apr 09, 2008 36.25 36.69 36.08 36.14 20,304,738 -0.02(-0.05%)
Apr 08, 2008 35.58 36.26 35.58 36.16 14,298,888 +0.26(+0.72%)
Apr 07, 2008 36.18 36.48 35.79 35.90 17,886,820 +0.04(+0.11%)
Apr 04, 2008 35.79 36.20 35.77 35.86 15,892,423 +0.20(+0.55%)
Apr 03, 2008 35.49 36.26 35.41 35.67 19,503,470 -0.18(-0.50%)
Apr 02, 2008 35.37 36.11 35.04 35.84 18,579,580 +0.48(+1.35%)
Apr 01, 2008 34.45 35.38 34.36 35.37 18,855,998 +0.69(+1.98%)
Mar 31, 2008 34.51 34.89 34.31 34.68 21,679,226 +0.25(+0.71%)
Mar 28, 2008 34.71 34.83 34.14 34.43 17,921,724 -0.03(-0.08%)
Mar 27, 2008 35.06 35.42 34.41 34.46 22,506,936 -0.26(-0.76%)
Mar 26, 2008 34.20 34.86 33.90 34.72 36,038,332 +0.81(+2.39%)
Mar 25, 2008 34.47 34.52 33.64 33.91 35,345,412 -0.49(-1.42%)
Mar 24, 2008 34.13 34.93 33.86 34.40 20,099,362 +0.35(+1.03%)
Mar 21, 2008 33.10 34.14 32.57 34.05 44,471,404 -0.00(-0.00%)
Mar 20, 2008 33.10 34.14 32.57 34.05 44,468,988 +0.56(+1.66%)
Mar 19, 2008 35.05 35.94 33.38 33.50 33,798,428 -2.12(-5.95%)
Mar 18, 2008 35.25 35.62 34.79 35.62 25,207,138 +1.09(+3.15%)
Mar 17, 2008 34.40 34.98 34.00 34.53 35,355,888 -0.73(-2.08%)
Mar 14, 2008 35.71 35.96 34.66 35.26 27,916,882 -0.24(-0.68%)
Mar 13, 2008 35.11 35.81 35.07 35.50 35,819,756 -0.14(-0.38%)
Mar 12, 2008 35.94 36.06 35.37 35.64 27,294,114 -0.54(-1.48%)
Mar 11, 2008 36.03 36.36 35.24 36.18 34,791,272 +0.98(+2.78%)
Mar 10, 2008 35.72 35.89 35.14 35.20 29,596,190 -0.46(-1.29%)
Mar 07, 2008 36.29 36.40 35.39 35.66 29,214,346 -0.81(-2.22%)
Mar 06, 2008 37.49 37.60 36.40 36.47 24,209,648 -1.13(-3.01%)
Mar 05, 2008 37.14 38.01 36.84 37.60 29,073,582 +0.51(+1.39%)
Mar 04, 2008 37.54 37.86 36.34 37.09 36,925,836 -0.88(-2.33%)
Mar 03, 2008 37.52 38.36 37.49 37.97 23,944,274 +0.33(+0.88%)
Feb 29, 2008 38.75 38.80 37.40 37.64 23,722,260 -1.13(-2.92%)
Feb 28, 2008 38.08 38.95 38.08 38.77 20,397,834 +0.49(+1.27%)
Feb 27, 2008 38.23 38.61 38.05 38.28 21,346,950 -0.21(-0.56%)
Feb 26, 2008 37.32 38.61 37.20 38.50 33,218,672 +1.06(+2.84%)
Feb 25, 2008 36.68 37.57 36.68 37.43 18,450,932 +0.75(+2.05%)
Feb 22, 2008 36.52 36.72 35.88 36.68 23,787,570 +0.36(+1.00%)
Feb 21, 2008 37.02 37.02 36.17 36.32 24,120,000 -0.81(-2.19%)
Feb 20, 2008 36.30 37.44 36.08 37.13 22,682,846 +0.44(+1.19%)
Feb 19, 2008 36.55 36.69 36.35 36.69 31,044,588 +0.72(+2.01%)
Feb 18, 2008 35.95 36.14 35.35 35.97 0 +0.00(+0.00%)
Feb 15, 2008 35.95 36.14 35.35 35.97 23,406,184 +0.04(+0.11%)
Feb 14, 2008 36.02 36.47 35.77 35.93 25,842,854 +0.14(+0.39%)
Feb 13, 2008 34.91 35.97 34.73 35.79 28,338,518 +1.02(+2.95%)
Feb 12, 2008 34.97 35.36 34.36 34.76 26,154,232 -0.26(-0.74%)
Feb 11, 2008 34.30 35.11 34.04 35.02 30,252,650 +0.72(+2.11%)
Feb 08, 2008 33.80 34.46 33.80 34.30 25,346,616 +0.39(+1.15%)
Feb 07, 2008 33.24 34.16 33.21 33.91 31,595,038 +0.48(+1.43%)
Feb 06, 2008 34.91 35.06 33.38 33.43 33,572,216 -1.19(-3.44%)
Feb 05, 2008 35.73 35.73 34.62 34.62 31,208,310 -1.67(-4.60%)
Feb 04, 2008 36.57 36.69 36.20 36.29 21,855,720 -0.27(-0.75%)
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.