Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energen Corp (NY: EGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 29.29 29.60 27.79 29.27 436,900 -0.42(-1.41%)
Nov 26, 2008 26.92 29.74 26.81 29.69 800,573 +1.94(+6.99%)
Nov 25, 2008 27.56 27.89 26.03 27.75 815,628 +0.86(+3.22%)
Nov 24, 2008 25.87 27.69 25.15 26.89 965,373 +1.27(+4.97%)
Nov 21, 2008 22.57 25.68 22.19 25.61 1,296,434 +3.47(+15.66%)
Nov 20, 2008 25.83 26.03 21.86 22.15 1,340,840 -4.30(-16.25%)
Nov 19, 2008 28.30 28.61 26.42 26.44 1,170,371 -1.75(-6.20%)
Nov 18, 2008 27.09 28.29 26.86 28.19 1,390,563 +0.66(+2.38%)
Nov 17, 2008 26.83 28.42 26.48 27.53 974,954 +0.54(+2.01%)
Nov 14, 2008 27.53 28.61 26.73 26.99 0 -1.32(-4.67%)
Nov 13, 2008 26.12 28.31 24.64 28.31 1,151,473 +2.38(+9.16%)
Nov 12, 2008 26.22 27.14 25.65 25.94 1,144,248 -1.17(-4.31%)
Nov 11, 2008 27.80 28.15 26.47 27.11 656,822 -1.21(-4.26%)
Nov 10, 2008 28.13 28.82 27.54 28.31 694,241 +0.58(+2.09%)
Nov 07, 2008 27.38 27.83 26.66 27.73 1,087,927 +0.61(+2.24%)
Nov 06, 2008 28.69 29.18 26.62 27.13 817,723 -1.48(-5.18%)
Nov 05, 2008 30.53 30.60 28.49 28.61 1,317,552 -2.50(-8.04%)
Nov 04, 2008 32.53 32.53 30.32 31.11 1,896,399 -0.60(-1.89%)
Nov 03, 2008 31.75 32.65 31.18 31.71 655,767 -0.20(-0.63%)
Oct 31, 2008 33.37 33.47 31.42 31.91 1,027,287 -1.39(-4.17%)
Oct 30, 2008 29.62 33.42 29.62 33.29 1,418,673 +4.27(+14.70%)
Oct 29, 2008 28.30 30.62 27.80 29.03 1,125,061 +0.57(+2.00%)
Oct 28, 2008 25.60 28.46 24.85 28.46 824,597 +3.38(+13.49%)
Oct 27, 2008 27.39 27.39 25.02 25.07 1,497,565 -2.82(-10.12%)
Oct 24, 2008 26.21 28.40 25.09 27.90 1,161,522 -0.86(-3.01%)
Oct 23, 2008 27.34 30.22 26.08 28.76 1,410,085 +0.67(+2.37%)
Oct 22, 2008 29.22 29.22 26.95 28.10 1,673,013 -1.67(-5.62%)
Oct 21, 2008 31.97 31.97 29.66 29.77 1,055,272 -2.34(-7.28%)
Oct 20, 2008 28.85 32.34 28.85 32.11 883,353 +3.57(+12.53%)
Oct 17, 2008 27.58 30.75 27.14 28.53 1,127,805 -0.15(-0.53%)
Oct 16, 2008 25.74 29.00 25.10 28.68 1,972,133 +3.01(+11.74%)
Oct 15, 2008 29.60 29.60 25.66 25.67 1,056,395 -4.24(-14.17%)
Oct 14, 2008 32.59 32.89 28.62 29.91 1,641,789 -0.79(-2.57%)
Oct 13, 2008 26.27 30.84 25.93 30.70 1,002,686 +5.27(+20.75%)
Oct 10, 2008 27.56 27.75 23.37 25.42 2,109,263 -2.78(-9.87%)
Oct 09, 2008 30.69 31.72 28.21 28.21 1,573,567 -2.45(-8.00%)
Oct 08, 2008 31.36 32.63 28.76 30.66 1,898,503 -1.36(-4.24%)
Oct 07, 2008 34.47 35.58 31.90 32.02 1,131,800 -2.14(-6.26%)
Oct 06, 2008 36.13 36.13 31.75 34.16 1,244,460 -2.63(-7.16%)
Oct 03, 2008 37.07 38.94 36.38 36.79 0 +0.00(+0.00%)
Oct 02, 2008 40.35 40.53 36.57 36.79 1,266,055 -4.16(-10.16%)
Oct 01, 2008 42.87 43.25 40.21 40.96 997,814 -2.08(-4.84%)
Sep 30, 2008 40.88 43.48 39.00 43.04 966,881 +3.04(+7.60%)
Sep 29, 2008 44.22 44.22 39.23 40.00 1,024,415 -4.67(-10.45%)
Sep 26, 2008 45.62 45.62 43.82 44.66 0 -1.64(-3.55%)
Sep 25, 2008 44.77 46.49 44.52 46.31 625,857 +1.68(+3.77%)
Sep 24, 2008 45.24 45.76 44.06 44.62 396,945 -0.64(-1.41%)
Sep 23, 2008 45.91 47.11 44.65 45.26 448,462 -0.74(-1.61%)
Sep 22, 2008 48.47 48.61 45.90 46.00 576,716 -2.35(-4.86%)
Sep 19, 2008 45.99 49.60 44.43 48.35 0 +4.12(+9.30%)
Sep 18, 2008 44.03 45.54 42.12 44.23 1,313,864 +0.67(+1.53%)
Sep 17, 2008 45.12 45.37 42.94 43.57 940,756 -2.05(-4.50%)
Sep 16, 2008 44.71 45.68 42.45 45.62 1,259,360 +0.67(+1.48%)
Sep 15, 2008 47.27 47.39 44.88 44.96 880,433 -3.47(-7.16%)
Sep 12, 2008 46.63 49.13 46.63 48.43 749,665 +1.55(+3.31%)
Sep 11, 2008 47.54 47.54 44.93 46.88 1,040,350 -0.81(-1.69%)
Sep 10, 2008 45.50 48.00 45.50 47.68 1,039,913 +2.38(+5.24%)
Sep 09, 2008 48.70 49.01 45.31 45.31 1,306,000 -3.88(-7.88%)
Sep 08, 2008 49.78 50.40 48.73 49.19 824,612 -0.21(-0.42%)
Sep 05, 2008 49.42 49.74 47.84 49.40 0 -0.16(-0.33%)
Sep 04, 2008 50.59 51.50 49.07 49.56 1,132,627 -0.99(-1.96%)
Sep 03, 2008 51.56 52.37 50.34 50.55 1,097,497 -0.90(-1.75%)
Sep 02, 2008 53.49 53.94 51.14 51.45 1,378,693 -1.63(-3.06%)
Aug 29, 2008 55.32 55.32 52.66 53.07 0 -2.01(-3.66%)
Aug 28, 2008 53.67 55.15 53.19 55.09 1,790,740 +3.22(+6.21%)
Aug 27, 2008 51.08 52.46 51.08 51.87 742,649 +0.96(+1.89%)
Aug 26, 2008 50.36 51.12 50.10 50.91 925,618 +0.49(+0.98%)
Aug 25, 2008 50.75 50.96 50.05 50.41 1,094,849 -0.59(-1.16%)
Aug 22, 2008 51.06 51.37 50.43 51.00 0 -0.12(-0.24%)
Aug 21, 2008 50.39 51.59 49.87 51.12 1,028,337 +0.72(+1.43%)
Aug 20, 2008 50.19 51.05 49.61 50.40 831,746 +0.23(+0.45%)
Aug 19, 2008 49.18 51.49 49.06 50.17 1,261,086 +0.95(+1.93%)
Aug 18, 2008 50.04 50.99 48.94 49.22 948,426 -0.57(-1.15%)
Aug 15, 2008 51.19 51.56 49.71 49.79 0 -1.49(-2.91%)
Aug 14, 2008 50.55 51.58 49.59 51.29 801,733 +0.17(+0.33%)
Aug 13, 2008 50.76 51.42 50.06 51.12 908,150 +0.17(+0.34%)
Aug 12, 2008 51.25 51.71 50.54 50.94 683,687 -0.62(-1.20%)
Aug 11, 2008 51.39 51.88 50.25 51.56 965,434 +0.07(+0.13%)
Aug 08, 2008 51.60 52.73 49.60 51.50 696,075 -0.46(-0.88%)
Aug 07, 2008 53.03 53.74 51.90 51.95 662,809 -1.22(-2.29%)
Aug 06, 2008 52.75 54.15 52.31 53.17 769,440 +0.25(+0.47%)
Aug 05, 2008 54.12 54.80 51.90 52.92 1,578,154 -1.43(-2.62%)
Aug 04, 2008 56.54 56.54 53.83 54.35 1,224,031 -2.08(-3.69%)
Aug 01, 2008 57.15 58.16 56.28 56.43 740,299 -0.79(-1.38%)
Jul 31, 2008 59.43 59.44 57.10 57.22 974,878 -2.46(-4.12%)
Jul 30, 2008 57.52 59.91 56.83 59.68 909,124 +2.44(+4.27%)
Jul 29, 2008 57.24 59.17 56.59 57.24 1,345,683 -2.23(-3.76%)
Jul 28, 2008 59.11 60.66 58.82 59.47 930,515 +0.03(+0.05%)
Jul 25, 2008 59.55 60.13 58.16 59.44 1,216,522 +0.02(+0.03%)
Jul 24, 2008 61.80 61.80 58.54 59.42 1,882,049 -2.37(-3.83%)
Jul 23, 2008 66.76 67.72 61.31 61.79 1,999,940 -5.16(-7.71%)
Jul 22, 2008 66.56 68.14 65.98 66.95 1,175,118 -0.14(-0.21%)
Jul 21, 2008 66.06 67.16 64.94 67.09 684,713 +1.17(+1.77%)
Jul 18, 2008 65.26 66.57 64.63 65.92 895,654 +0.76(+1.17%)
Jul 17, 2008 67.81 67.81 64.32 65.16 1,108,795 -2.40(-3.56%)
Jul 16, 2008 69.91 70.33 67.05 67.57 820,288 -1.82(-2.62%)
Jul 15, 2008 72.30 72.82 69.08 69.38 942,652 -3.45(-4.74%)
Jul 14, 2008 74.14 74.41 72.83 72.83 728,426 -1.00(-1.35%)
Jul 11, 2008 72.92 74.14 72.06 73.83 737,981 +0.50(+0.69%)
Jul 10, 2008 70.69 73.41 70.69 73.33 1,481,217 +2.55(+3.60%)
Jul 09, 2008 68.39 71.48 68.39 70.78 1,261,480 +2.57(+3.76%)
Jul 08, 2008 69.01 69.01 65.63 68.21 1,537,641 +0.54(+0.80%)
Jul 07, 2008 72.06 72.06 67.54 67.67 1,020,661 -4.14(-5.77%)
Jul 04, 2008 73.05 73.38 70.44 71.82 567,322 +0.00(+0.00%)
Jul 03, 2008 73.05 73.38 70.44 71.82 567,322 -0.88(-1.22%)
Jul 02, 2008 74.14 75.40 72.70 72.70 665,901 -1.49(-2.01%)
Jul 01, 2008 74.11 74.79 73.36 74.19 701,671 +0.03(+0.04%)
Jun 30, 2008 72.23 74.66 71.61 74.16 1,165,375 +2.78(+3.89%)
Jun 27, 2008 71.52 72.57 71.14 71.39 968,554 -0.62(-0.86%)
Jun 26, 2008 72.33 73.63 70.00 72.01 808,656 +0.13(+0.19%)
Jun 25, 2008 72.76 73.18 70.92 71.87 1,380,412 -0.36(-0.50%)
Jun 24, 2008 75.27 75.27 72.18 72.23 816,794 -3.23(-4.28%)
Jun 23, 2008 72.46 75.63 72.46 75.47 598,719 +3.29(+4.56%)
Jun 20, 2008 74.10 74.91 72.15 72.18 727,355 -2.12(-2.85%)
Jun 19, 2008 73.51 75.00 73.48 74.30 723,858 +1.02(+1.39%)
Jun 18, 2008 72.81 73.99 72.81 73.28 580,553 +0.11(+0.16%)
Jun 17, 2008 71.97 73.37 71.62 73.17 457,633 +1.29(+1.80%)
Jun 16, 2008 70.55 71.87 70.32 71.87 440,374 +1.22(+1.72%)
Jun 13, 2008 71.22 71.22 70.18 70.66 502,584 -0.07(-0.09%)
Jun 12, 2008 70.93 71.20 69.75 70.72 481,715 -0.05(-0.07%)
Jun 11, 2008 70.39 71.58 70.33 70.77 527,446 +0.48(+0.68%)
Jun 10, 2008 70.36 70.81 69.53 70.30 568,732 -1.06(-1.48%)
Jun 09, 2008 71.28 72.04 70.71 71.35 423,646 +0.00(+0.00%)
Jun 06, 2008 72.18 72.88 71.24 71.35 462,835 -0.86(-1.20%)
Jun 05, 2008 70.97 72.22 70.79 72.22 601,829 +1.41(+1.99%)
Jun 04, 2008 71.08 71.47 70.44 70.81 736,230 -0.09(-0.12%)
Jun 03, 2008 71.48 73.41 70.89 70.89 664,000 -0.25(-0.35%)
Jun 02, 2008 71.19 71.68 70.58 71.14 428,956 -0.10(-0.13%)
May 30, 2008 70.42 71.56 69.96 71.24 1,741,359 +0.81(+1.15%)
May 29, 2008 71.81 72.43 70.41 70.43 640,334 -1.15(-1.61%)
May 28, 2008 71.65 71.71 70.33 71.58 540,426 +0.38(+0.53%)
May 27, 2008 70.33 71.58 69.62 71.20 638,672 +1.00(+1.42%)
May 26, 2008 71.28 72.04 69.86 70.20 0 +0.00(+0.00%)
May 23, 2008 71.28 72.04 69.86 70.20 512,649 -1.32(-1.85%)
May 22, 2008 71.30 72.22 70.76 71.52 464,648 +0.29(+0.40%)
May 21, 2008 72.40 73.24 71.24 71.24 583,110 -0.95(-1.32%)
May 20, 2008 70.92 72.73 70.92 72.19 793,352 +1.00(+1.40%)
May 19, 2008 70.64 71.71 70.63 71.19 504,632 +0.72(+1.03%)
May 16, 2008 69.35 70.68 69.01 70.47 482,354 +1.63(+2.36%)
May 15, 2008 68.89 69.38 67.90 68.84 725,858 +0.14(+0.21%)
May 14, 2008 67.92 69.25 67.41 68.70 768,292 +0.81(+1.19%)
May 13, 2008 66.59 67.89 65.94 67.89 840,360 +1.45(+2.19%)
May 12, 2008 66.69 66.93 65.83 66.44 408,174 -0.14(-0.21%)
May 09, 2008 66.73 66.77 65.86 66.58 505,852 -0.40(-0.60%)
May 08, 2008 67.10 67.10 65.37 66.98 872,092 +0.21(+0.31%)
May 07, 2008 65.43 67.27 64.27 66.77 793,646 +1.69(+2.60%)
May 06, 2008 64.71 65.61 64.66 65.08 589,549 +0.13(+0.20%)
May 05, 2008 65.40 65.53 64.65 64.94 668,890 -0.30(-0.47%)
May 02, 2008 65.70 66.45 65.11 65.25 630,720 -0.28(-0.42%)
May 01, 2008 64.63 65.91 64.46 65.52 554,844 +0.67(+1.03%)
Apr 30, 2008 64.80 65.31 64.10 64.86 653,803 +0.31(+0.49%)
Apr 29, 2008 66.58 66.80 64.50 64.55 612,975 -2.25(-3.37%)
Apr 28, 2008 67.48 68.06 66.68 66.80 366,321 -0.87(-1.29%)
Apr 25, 2008 67.62 68.05 66.99 67.67 747,136 +0.10(+0.14%)
Apr 24, 2008 68.29 68.29 65.77 67.58 579,007 -0.56(-0.82%)
Apr 23, 2008 67.85 68.80 66.92 68.14 665,423 +0.51(+0.76%)
Apr 22, 2008 67.31 68.05 66.68 67.62 522,190 -0.07(-0.10%)
Apr 21, 2008 66.95 67.70 66.67 67.69 303,572 +0.34(+0.51%)
Apr 18, 2008 67.13 67.81 66.10 67.35 421,820 +1.37(+2.07%)
Apr 17, 2008 67.25 67.39 65.70 65.98 497,645 -0.92(-1.38%)
Apr 16, 2008 64.68 67.01 64.68 66.90 570,805 +2.41(+3.74%)
Apr 15, 2008 64.40 65.00 64.05 64.49 423,808 +0.22(+0.34%)
Apr 14, 2008 63.49 64.73 63.39 64.27 400,856 +1.06(+1.68%)
Apr 11, 2008 63.40 63.79 62.67 63.21 416,011 -0.73(-1.14%)
Apr 10, 2008 63.59 64.34 62.34 63.94 538,584 +0.50(+0.79%)
Apr 09, 2008 63.52 64.15 63.16 63.43 372,254 -0.06(-0.09%)
Apr 08, 2008 62.10 63.49 62.10 63.49 594,331 +1.07(+1.72%)
Apr 07, 2008 61.33 62.64 61.07 62.42 662,848 +1.72(+2.83%)
Apr 04, 2008 59.70 61.29 59.70 60.70 507,441 +0.93(+1.56%)
Apr 03, 2008 59.88 60.73 59.67 59.76 517,905 -0.63(-1.04%)
Apr 02, 2008 60.09 60.79 59.30 60.39 494,713 +0.13(+0.22%)
Apr 01, 2008 59.49 60.26 58.90 60.26 441,531 +1.05(+1.77%)
Mar 31, 2008 59.18 59.50 58.69 59.21 572,042 +0.28(+0.47%)
Mar 28, 2008 59.97 60.31 58.71 58.94 563,099 -1.06(-1.77%)
Mar 27, 2008 59.01 60.86 58.82 60.00 800,038 +1.16(+1.97%)
Mar 26, 2008 57.67 59.38 57.56 58.84 541,170 +0.81(+1.39%)
Mar 25, 2008 57.35 58.33 57.16 58.03 383,605 +0.87(+1.53%)
Mar 24, 2008 57.34 57.69 56.53 57.16 581,175 +0.41(+0.72%)
Mar 21, 2008 56.78 56.93 55.10 56.75 654,108 +0.00(+0.00%)
Mar 20, 2008 56.78 56.93 55.10 56.75 654,108 -0.18(-0.32%)
Mar 19, 2008 59.94 60.35 56.93 56.93 777,627 -3.08(-5.13%)
Mar 18, 2008 58.06 60.14 57.69 60.01 689,090 +2.71(+4.73%)
Mar 17, 2008 58.17 58.36 56.97 57.30 601,080 -1.78(-3.01%)
Mar 14, 2008 59.40 59.74 57.90 59.08 679,885 -0.18(-0.30%)
Mar 13, 2008 57.30 59.41 57.02 59.26 583,419 +1.37(+2.36%)
Mar 12, 2008 58.59 58.64 57.78 57.89 421,293 -0.43(-0.73%)
Mar 11, 2008 58.69 58.73 56.76 58.32 968,923 +0.46(+0.79%)
Mar 10, 2008 57.75 58.23 56.85 57.86 864,007 +0.09(+0.15%)
Mar 07, 2008 57.32 58.13 56.79 57.78 562,806 +0.09(+0.16%)
Mar 06, 2008 58.61 59.01 57.57 57.68 474,615 -1.14(-1.94%)
Mar 05, 2008 58.40 58.93 57.73 58.82 707,328 +0.60(+1.03%)
Mar 04, 2008 57.07 58.26 56.76 58.22 752,482 +0.79(+1.37%)
Mar 03, 2008 56.89 57.93 56.58 57.44 637,567 +0.41(+0.72%)
Feb 29, 2008 59.04 59.28 57.01 57.03 2,211,152 -2.52(-4.23%)
Feb 28, 2008 59.77 60.61 59.29 59.55 573,409 -0.71(-1.18%)
Feb 27, 2008 60.24 60.95 59.56 60.26 731,018 -0.25(-0.41%)
Feb 26, 2008 60.22 60.87 59.59 60.51 583,266 +0.28(+0.46%)
Feb 25, 2008 58.90 60.44 58.90 60.23 621,918 +1.18(+2.00%)
Feb 22, 2008 58.85 59.11 57.61 59.05 479,749 +0.48(+0.83%)
Feb 21, 2008 59.87 59.87 58.42 58.57 416,641 -0.93(-1.57%)
Feb 20, 2008 58.22 59.64 58.22 59.50 381,291 +0.74(+1.26%)
Feb 19, 2008 59.08 59.49 58.69 58.76 436,633 +0.33(+0.57%)
Feb 18, 2008 59.18 59.18 58.01 58.42 0 +0.00(+0.00%)
Feb 15, 2008 59.18 59.18 58.01 58.42 377,082 -0.88(-1.49%)
Feb 14, 2008 59.65 60.15 59.00 59.31 390,970 -0.30(-0.51%)
Feb 13, 2008 58.78 59.88 58.52 59.61 638,747 +0.91(+1.55%)
Feb 12, 2008 59.14 59.38 58.37 58.70 823,709 -0.18(-0.31%)
Feb 11, 2008 59.09 59.09 58.48 58.88 941,076 -0.05(-0.08%)
Feb 08, 2008 57.95 58.93 57.76 58.93 945,612 +0.88(+1.52%)
Feb 07, 2008 57.65 58.04 57.22 58.04 855,380 +0.16(+0.28%)
Feb 06, 2008 59.11 59.19 57.71 57.88 435,160 -0.89(-1.52%)
Feb 05, 2008 59.83 60.24 58.51 58.78 575,724 -1.94(-3.19%)
Feb 04, 2008 59.12 61.15 59.12 60.72 696,609 +1.13(+1.90%)
Feb 01, 2008 59.58 60.13 59.10 59.58 681,368 -0.15(-0.25%)
Jan 31, 2008 58.25 59.89 57.84 59.74 707,030 +0.72(+1.22%)
Jan 30, 2008 58.84 60.44 58.73 59.01 709,870 -0.24(-0.40%)
Jan 29, 2008 58.59 59.80 58.38 59.25 803,243 +1.08(+1.86%)
Jan 28, 2008 57.11 58.25 56.89 58.17 598,660 +0.73(+1.27%)
Jan 25, 2008 58.04 60.28 57.31 57.44 789,159 -0.42(-0.72%)
Jan 24, 2008 57.48 58.42 57.45 57.85 917,276 +0.29(+0.51%)
Jan 23, 2008 55.73 57.66 54.76 57.56 904,583 +0.42(+0.73%)
Jan 22, 2008 56.88 58.00 55.64 57.14 1,025,094 -2.00(-3.38%)
Jan 21, 2008 60.88 60.88 58.62 59.14 0 +0.00(+0.00%)
Jan 18, 2008 60.88 60.88 58.62 59.14 620,545 -1.27(-2.11%)
Jan 17, 2008 61.67 62.73 60.30 60.41 888,943 -1.14(-1.85%)
Jan 16, 2008 61.87 62.94 60.73 61.55 826,618 -0.69(-1.11%)
Jan 15, 2008 62.67 63.13 61.95 62.25 789,123 -0.99(-1.56%)
Jan 14, 2008 63.28 63.57 62.79 63.23 619,808 +0.07(+0.11%)
Jan 11, 2008 62.45 63.34 62.12 63.17 714,815 +0.44(+0.70%)
Jan 10, 2008 62.03 63.20 61.79 62.73 937,025 +0.38(+0.61%)
Jan 09, 2008 59.88 62.46 59.47 62.35 968,839 +2.39(+3.98%)
Jan 08, 2008 61.49 61.49 59.95 59.96 1,050,234 -1.08(-1.77%)
Jan 07, 2008 61.57 61.62 60.14 61.05 924,168 -0.15(-0.25%)
Jan 04, 2008 61.49 62.16 61.06 61.20 517,226 -0.81(-1.30%)
Jan 03, 2008 61.75 63.00 61.68 62.01 539,074 +0.25(+0.40%)
Jan 02, 2008 61.05 62.17 60.98 61.76 483,516 +0.71(+1.17%)
Jan 01, 2008 61.71 61.91 60.83 61.05 0 +0.00(+0.00%)
Dec 31, 2007 61.71 61.91 60.83 61.05 331,871 -0.62(-1.00%)
Dec 28, 2007 62.41 62.41 61.50 61.67 329,822 -0.23(-0.37%)
Dec 27, 2007 62.62 63.00 61.88 61.89 278,393 -0.72(-1.15%)
Dec 26, 2007 62.99 63.27 62.37 62.62 300,593 -0.67(-1.07%)
Dec 24, 2007 62.68 63.47 62.52 63.29 143,825 +0.58(+0.92%)
Dec 21, 2007 63.29 63.35 62.26 62.71 903,252 -0.11(-0.18%)
Dec 20, 2007 62.73 63.11 61.67 62.83 678,096 +0.48(+0.78%)
Dec 19, 2007 62.07 62.57 61.67 62.34 482,720 +0.26(+0.41%)
Dec 18, 2007 60.57 62.17 60.57 62.08 762,429 +1.95(+3.24%)
Dec 17, 2007 62.73 62.97 59.93 60.14 1,080,956 -2.67(-4.25%)
Dec 14, 2007 63.63 63.83 62.81 62.81 559,942 -0.94(-1.48%)
Dec 13, 2007 63.32 63.75 63.02 63.75 1,192,473 +0.42(+0.66%)
Dec 12, 2007 64.89 64.89 63.17 63.33 1,746,716 -0.39(-0.61%)
Dec 11, 2007 65.87 65.89 63.72 63.72 739,700 -1.85(-2.83%)
Dec 10, 2007 65.28 66.92 65.06 65.57 478,505 +0.46(+0.70%)
Dec 07, 2007 66.03 66.03 64.73 65.12 401,507 -0.64(-0.97%)
Dec 06, 2007 64.69 66.04 64.66 65.75 786,044 +0.88(+1.36%)
Dec 05, 2007 65.06 65.79 64.45 64.87 900,834 +0.49(+0.77%)
Dec 04, 2007 62.07 65.84 62.07 64.37 1,779,359 +2.30(+3.71%)
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.