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

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 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 30, 2005 27.46 27.60 26.89 27.03 22,548,192 -0.35(-1.27%)
Nov 29, 2005 27.66 28.12 27.31 27.38 18,126,882 -0.20(-0.71%)
Nov 28, 2005 28.48 28.48 27.50 27.58 15,715,665 -1.01(-3.55%)
Nov 25, 2005 28.90 28.96 28.52 28.59 3,233,162 -0.05(-0.17%)
Nov 23, 2005 28.72 28.94 28.50 28.64 11,528,716 -0.13(-0.45%)
Nov 22, 2005 28.82 29.03 28.73 28.77 13,308,253 +0.07(+0.23%)
Nov 21, 2005 28.14 28.78 28.02 28.70 17,125,192 +0.90(+3.25%)
Nov 18, 2005 28.37 28.39 27.41 27.80 21,785,566 -0.38(-1.35%)
Nov 17, 2005 28.82 28.97 27.87 28.18 19,743,016 -0.72(-2.50%)
Nov 16, 2005 28.37 29.08 27.83 28.90 18,284,466 +0.81(+2.89%)
Nov 15, 2005 28.29 29.22 28.06 28.09 15,833,182 -0.20(-0.71%)
Nov 14, 2005 28.77 28.77 28.11 28.29 14,344,862 -0.08(-0.27%)
Nov 11, 2005 28.39 28.91 28.01 28.37 16,470,681 +0.05(+0.17%)
Nov 10, 2005 28.75 29.17 27.89 28.32 23,597,336 -0.98(-3.35%)
Nov 09, 2005 29.61 30.24 29.17 29.30 20,276,652 -0.46(-1.53%)
Nov 08, 2005 29.24 30.03 28.84 29.76 14,768,145 +0.38(+1.31%)
Nov 07, 2005 29.46 29.47 29.06 29.37 22,036,492 -0.22(-0.75%)
Nov 04, 2005 30.42 30.51 29.46 29.60 25,551,918 -0.86(-2.82%)
Nov 03, 2005 29.82 30.74 29.82 30.45 14,979,004 +0.65(+2.19%)
Nov 02, 2005 29.55 30.13 29.41 29.80 17,077,738 +0.25(+0.86%)
Nov 01, 2005 29.11 29.81 29.08 29.55 18,099,574 +0.34(+1.16%)
Oct 31, 2005 28.66 29.39 28.48 29.21 24,616,262 +0.95(+3.35%)
Oct 28, 2005 27.47 28.35 26.80 28.26 20,766,640 +1.05(+3.88%)
Oct 27, 2005 28.25 28.48 27.20 27.21 16,673,929 -0.85(-3.03%)
Oct 26, 2005 28.14 29.14 27.60 28.06 26,342,300 +0.16(+0.58%)
Oct 25, 2005 26.99 27.93 26.91 27.89 17,592,796 +0.96(+3.55%)
Oct 24, 2005 25.98 27.03 25.97 26.94 17,363,360 +0.96(+3.70%)
Oct 21, 2005 25.69 26.22 25.56 25.98 28,297,554 +0.18(+0.69%)
Oct 20, 2005 27.25 27.41 25.56 25.80 23,831,474 -1.70(-6.17%)
Oct 19, 2005 26.86 27.59 25.93 27.50 24,601,712 +0.66(+2.45%)
Oct 18, 2005 28.10 28.26 26.80 26.84 21,152,544 -1.31(-4.67%)
Oct 17, 2005 28.41 28.62 27.89 28.15 18,109,198 +0.31(+1.11%)
Oct 14, 2005 27.03 27.94 26.70 27.85 19,498,134 +0.57(+2.10%)
Oct 13, 2005 28.12 28.23 26.89 27.27 21,970,682 -1.08(-3.81%)
Oct 12, 2005 28.89 29.03 28.18 28.35 12,908,920 -0.51(-1.76%)
Oct 11, 2005 28.41 29.12 28.41 28.86 13,086,426 +0.62(+2.18%)
Oct 10, 2005 28.32 28.46 27.74 28.25 13,599,247 -0.17(-0.58%)
Oct 07, 2005 28.14 28.48 27.90 28.41 16,175,882 +0.71(+2.55%)
Oct 06, 2005 28.14 28.28 27.14 27.71 28,696,886 -0.55(-1.94%)
Oct 05, 2005 29.66 29.66 28.22 28.26 21,746,170 -1.41(-4.74%)
Oct 04, 2005 30.69 30.76 29.66 29.66 14,860,815 -1.14(-3.71%)
Oct 03, 2005 31.32 31.57 30.78 30.81 14,784,709 -0.42(-1.36%)
Sep 30, 2005 31.50 31.84 31.15 31.23 10,126,351 -0.45(-1.41%)
Sep 29, 2005 31.24 31.76 30.92 31.68 13,163,876 +0.63(+2.03%)
Sep 28, 2005 31.00 31.23 30.56 31.05 10,831,674 +0.23(+0.75%)
Sep 27, 2005 30.87 30.95 30.52 30.82 9,981,302 -0.18(-0.58%)
Sep 26, 2005 30.25 31.05 30.20 31.00 13,825,998 +0.49(+1.60%)
Sep 23, 2005 30.51 31.03 30.23 30.51 13,432,261 -0.66(-2.11%)
Sep 22, 2005 31.74 31.93 30.44 31.16 16,182,374 -0.30(-0.95%)
Sep 21, 2005 31.46 31.83 31.05 31.46 19,291,528 +0.68(+2.22%)
Sep 20, 2005 31.09 31.40 30.65 30.78 14,915,433 -0.57(-1.82%)
Sep 19, 2005 31.27 31.81 31.00 31.35 17,216,968 +0.46(+1.49%)
Sep 16, 2005 30.33 30.89 30.16 30.89 23,576,296 +0.72(+2.38%)
Sep 15, 2005 30.35 30.59 29.86 30.17 11,848,585 +0.03(+0.09%)
Sep 14, 2005 29.71 30.27 29.62 30.15 12,744,845 +0.57(+1.93%)
Sep 13, 2005 30.02 30.11 29.40 29.57 14,139,152 -0.43(-1.43%)
Sep 12, 2005 30.81 30.82 29.96 30.00 14,403,060 -0.83(-2.70%)
Sep 09, 2005 30.38 31.00 30.36 30.83 16,309,068 +0.81(+2.71%)
Sep 08, 2005 29.82 30.20 29.58 30.02 12,384,237 +0.23(+0.78%)
Sep 07, 2005 29.77 30.44 29.60 29.79 14,276,814 -0.05(-0.16%)
Sep 06, 2005 29.84 30.07 29.34 29.84 12,570,696 +0.01(+0.03%)
Sep 02, 2005 30.65 30.65 29.80 29.83 16,359,656 -1.00(-3.23%)
Sep 01, 2005 30.17 31.27 30.16 30.83 29,802,886 +1.37(+4.64%)
Aug 31, 2005 28.90 29.70 28.88 29.46 18,835,116 +0.68(+2.38%)
Aug 30, 2005 28.27 28.83 28.24 28.77 13,145,968 +0.60(+2.12%)
Aug 29, 2005 27.90 28.33 27.79 28.18 13,152,907 +0.53(+1.92%)
Aug 26, 2005 28.32 28.37 27.64 27.64 10,936,656 -0.52(-1.84%)
Aug 25, 2005 28.18 28.18 27.72 28.16 10,527,027 -0.08(-0.28%)
Aug 24, 2005 28.14 28.57 27.93 28.24 12,843,111 +0.23(+0.81%)
Aug 23, 2005 28.32 28.46 27.63 28.02 10,531,503 -0.22(-0.79%)
Aug 22, 2005 28.61 28.86 27.88 28.24 12,947,421 +0.06(+0.22%)
Aug 19, 2005 27.77 28.26 27.74 28.18 13,057,775 +0.66(+2.39%)
Aug 18, 2005 27.41 27.65 26.91 27.52 19,023,366 -0.04(-0.16%)
Aug 17, 2005 28.57 28.77 27.25 27.56 20,895,126 -1.06(-3.71%)
Aug 16, 2005 29.35 29.35 28.57 28.63 13,251,621 -0.79(-2.67%)
Aug 15, 2005 29.71 29.76 29.28 29.41 10,413,987 -0.35(-1.17%)
Aug 12, 2005 29.71 30.04 29.32 29.76 11,988,038 +0.10(+0.33%)
Aug 11, 2005 29.49 29.84 29.27 29.66 11,386,800 +0.34(+1.16%)
Aug 10, 2005 29.04 29.40 28.78 29.32 10,735,199 +0.46(+1.59%)
Aug 09, 2005 29.19 29.22 28.64 28.86 11,065,812 -0.16(-0.55%)
Aug 08, 2005 28.74 29.23 28.73 29.02 12,935,334 +0.54(+1.91%)
Aug 05, 2005 28.86 28.91 28.20 28.48 9,085,937 -0.19(-0.67%)
Aug 04, 2005 28.70 28.85 28.51 28.67 8,533,945 +0.13(+0.44%)
Aug 03, 2005 29.03 29.04 28.40 28.55 10,832,122 -0.21(-0.75%)
Aug 02, 2005 28.30 28.77 28.26 28.76 10,345,491 +0.62(+2.19%)
Aug 01, 2005 28.10 28.45 28.06 28.14 10,053,155 +0.18(+0.66%)
Jul 29, 2005 28.50 28.52 27.88 27.96 10,925,240 -0.34(-1.20%)
Jul 28, 2005 28.08 28.35 27.90 28.30 13,586,264 +0.49(+1.75%)
Jul 27, 2005 27.81 27.87 27.52 27.81 12,668,739 +0.24(+0.86%)
Jul 26, 2005 27.89 27.89 27.47 27.58 14,195,112 -0.22(-0.80%)
Jul 25, 2005 27.27 28.18 27.27 27.80 16,002,405 +0.44(+1.60%)
Jul 22, 2005 27.01 27.53 26.98 27.36 12,662,695 +0.55(+2.03%)
Jul 21, 2005 27.04 27.21 26.58 26.82 7,850,110 -0.23(-0.86%)
Jul 20, 2005 27.01 27.31 26.77 27.05 11,879,923 -0.01(-0.03%)
Jul 19, 2005 26.51 27.07 26.46 27.06 10,788,697 +0.61(+2.31%)
Jul 18, 2005 26.40 26.59 26.19 26.45 9,577,492 -0.07(-0.25%)
Jul 15, 2005 26.80 26.85 26.31 26.51 14,395,226 -0.08(-0.32%)
Jul 14, 2005 27.48 27.80 26.36 26.60 16,350,478 -0.88(-3.19%)
Jul 13, 2005 27.63 27.75 27.38 27.47 11,962,296 -0.03(-0.11%)
Jul 12, 2005 27.34 27.73 27.18 27.51 11,700,850 +0.29(+1.08%)
Jul 11, 2005 26.60 27.34 26.54 27.21 15,738,497 +0.30(+1.11%)
Jul 08, 2005 27.25 27.39 26.77 26.91 15,634,411 -0.17(-0.61%)
Jul 07, 2005 26.49 27.17 26.43 27.08 13,441,439 +0.28(+1.05%)
Jul 06, 2005 27.50 27.68 26.76 26.80 14,819,629 -0.56(-2.06%)
Jul 05, 2005 26.83 27.44 26.69 27.36 16,043,592 +0.96(+3.62%)
Jul 01, 2005 26.05 26.55 25.93 26.40 10,830,555 +0.72(+2.80%)
Jun 30, 2005 25.81 26.21 25.56 25.68 13,915,982 -0.13(-0.48%)
Jun 29, 2005 25.98 26.38 25.53 25.81 18,047,866 -0.15(-0.57%)
Jun 28, 2005 26.62 26.74 25.92 25.96 14,822,762 -0.63(-2.39%)
Jun 27, 2005 26.31 26.76 26.25 26.59 16,412,259 +0.59(+2.25%)
Jun 24, 2005 26.18 26.33 25.89 26.00 12,034,821 +0.09(+0.34%)
Jun 23, 2005 26.33 26.38 25.82 25.92 12,890,342 -0.18(-0.68%)
Jun 22, 2005 26.07 26.36 25.73 26.09 14,973,184 +0.08(+0.31%)
Jun 21, 2005 26.80 26.89 25.91 26.01 14,683,757 -0.84(-3.14%)
Jun 20, 2005 27.16 27.41 26.81 26.86 16,939,628 -0.25(-0.92%)
Jun 17, 2005 26.80 27.14 26.54 27.11 24,902,778 +0.93(+3.55%)
Jun 16, 2005 25.69 26.18 25.62 26.18 12,269,630 +0.57(+2.22%)
Jun 15, 2005 25.42 25.65 25.22 25.61 11,268,612 +0.35(+1.38%)
Jun 14, 2005 25.15 25.40 24.96 25.26 8,176,022 +0.25(+0.98%)
Jun 13, 2005 24.88 25.20 24.70 25.02 9,205,692 +0.03(+0.11%)
Jun 10, 2005 25.08 25.24 24.46 24.99 10,015,549 -0.14(-0.57%)
Jun 09, 2005 24.48 25.15 24.39 25.13 13,884,196 +0.79(+3.23%)
Jun 08, 2005 24.39 25.02 24.17 24.35 15,736,706 -0.06(-0.26%)
Jun 07, 2005 24.77 24.79 24.39 24.41 9,547,498 -0.25(-1.00%)
Jun 06, 2005 24.79 24.79 24.35 24.66 8,087,605 +0.08(+0.33%)
Jun 03, 2005 24.47 24.84 24.46 24.58 9,415,207 +0.04(+0.15%)
Jun 02, 2005 24.75 24.77 24.35 24.54 10,843,762 +12.24(+99.47%)
Jun 01, 2005 12.13 12.31 12.12 12.30 15,680,970 +0.26(+2.14%)
May 31, 2005 12.01 12.12 11.85 12.04 14,771,727 +0.03(+0.27%)
May 27, 2005 11.80 12.03 11.76 12.01 9,707,096 +0.28(+2.35%)
May 26, 2005 11.79 11.81 11.69 11.74 11,290,996 -0.03(-0.25%)
May 25, 2005 11.67 11.87 11.51 11.77 16,235,648 +0.11(+0.96%)
May 24, 2005 11.59 11.65 11.53 11.65 11,059,097 +0.11(+0.96%)
May 23, 2005 11.45 11.60 11.38 11.54 12,859,228 +0.25(+2.22%)
May 20, 2005 11.29 11.38 11.25 11.29 13,278,706 -0.03(-0.25%)
May 19, 2005 11.15 11.38 11.07 11.32 14,044,691 +0.17(+1.56%)
May 18, 2005 11.06 11.39 11.01 11.15 20,890,648 +0.10(+0.91%)
May 17, 2005 10.77 11.08 10.76 11.05 23,762,978 +0.24(+2.19%)
May 16, 2005 10.95 10.96 10.62 10.81 31,932,734 -0.19(-1.76%)
May 13, 2005 11.20 11.23 10.87 11.00 26,252,092 -0.20(-1.80%)
May 12, 2005 11.76 11.76 11.17 11.20 19,804,124 -0.63(-5.34%)
May 11, 2005 11.59 11.85 11.59 11.84 14,392,092 +0.12(+1.03%)
May 10, 2005 11.84 11.91 11.67 11.72 13,892,031 -0.21(-1.74%)
May 09, 2005 11.76 11.94 11.72 11.92 12,560,176 +0.21(+1.75%)
May 06, 2005 11.83 11.92 11.72 11.72 12,610,316 -0.01(-0.09%)
May 05, 2005 11.66 11.81 11.58 11.73 16,330,109 +0.11(+0.92%)
May 04, 2005 11.64 11.70 11.48 11.62 18,810,270 +0.06(+0.53%)
May 03, 2005 11.87 11.88 11.48 11.56 16,656,469 -0.36(-3.00%)
May 02, 2005 11.71 11.92 11.54 11.92 16,981,934 +0.21(+1.76%)
Apr 29, 2005 11.58 11.80 11.47 11.71 16,808,682 +0.23(+2.03%)
Apr 28, 2005 11.58 11.64 11.45 11.48 18,086,366 -0.10(-0.91%)
Apr 27, 2005 12.07 12.07 11.57 11.58 19,516,264 -0.34(-2.86%)
Apr 26, 2005 12.07 12.14 11.92 11.92 10,939,566 -0.22(-1.79%)
Apr 25, 2005 12.06 12.23 12.06 12.14 14,781,576 +0.19(+1.63%)
Apr 22, 2005 11.83 12.06 11.75 11.95 14,731,435 +0.14(+1.20%)
Apr 21, 2005 11.45 11.80 11.43 11.80 14,884,543 +0.27(+2.34%)
Apr 20, 2005 11.68 11.82 11.51 11.53 15,844,821 -0.14(-1.22%)
Apr 19, 2005 11.50 11.72 11.49 11.68 17,240,694 +0.21(+1.83%)
Apr 18, 2005 11.17 11.48 10.95 11.47 20,549,962 +0.29(+2.60%)
Apr 15, 2005 11.66 11.67 11.08 11.18 26,383,712 -0.54(-4.58%)
Apr 14, 2005 11.83 11.94 11.63 11.71 19,955,440 -0.05(-0.41%)
Apr 13, 2005 11.90 12.05 11.76 11.76 26,098,090 -0.33(-2.75%)
Apr 12, 2005 12.27 12.32 11.99 12.09 19,676,534 -0.23(-1.86%)
Apr 11, 2005 12.19 12.33 12.06 12.32 12,778,645 +0.13(+1.10%)
Apr 08, 2005 12.33 12.45 12.18 12.19 17,176,676 -0.14(-1.11%)
Apr 07, 2005 12.45 12.51 12.16 12.32 21,721,100 -0.06(-0.47%)
Apr 06, 2005 12.15 12.41 12.01 12.38 19,126,332 +0.28(+2.35%)
Apr 05, 2005 12.35 12.42 12.05 12.10 19,868,590 -0.25(-2.03%)
Apr 04, 2005 12.45 12.62 12.29 12.35 28,961,018 +0.03(+0.26%)
Apr 01, 2005 12.11 12.37 12.11 12.32 23,618,378 +0.27(+2.26%)
Mar 31, 2005 11.78 12.05 11.78 12.04 22,371,582 +0.27(+2.29%)
Mar 30, 2005 11.67 11.80 11.42 11.78 23,270,080 +0.20(+1.74%)
Mar 29, 2005 11.72 11.87 11.56 11.57 16,480,978 -0.18(-1.54%)
Mar 28, 2005 11.70 11.83 11.64 11.76 13,850,396 +0.05(+0.44%)
Mar 24, 2005 11.78 11.91 11.56 11.70 15,844,374 -0.03(-0.29%)
Mar 23, 2005 11.78 11.87 11.62 11.74 24,383,466 -0.22(-1.80%)
Mar 22, 2005 12.17 12.34 11.94 11.95 19,958,126 -0.23(-1.90%)
Mar 21, 2005 12.31 12.35 12.07 12.19 17,354,406 -0.13(-1.04%)
Mar 18, 2005 12.40 12.40 12.07 12.31 28,935,054 +0.25(+2.11%)
Mar 17, 2005 11.98 12.15 11.97 12.06 17,047,744 +0.16(+1.37%)
Mar 16, 2005 11.65 12.11 11.63 11.90 19,935,294 +0.20(+1.72%)
Mar 15, 2005 11.86 12.01 11.67 11.69 16,076,721 -0.18(-1.50%)
Mar 14, 2005 11.80 11.90 11.62 11.87 15,694,848 +0.08(+0.67%)
Mar 11, 2005 11.71 11.98 11.71 11.79 15,701,115 +0.00(+0.03%)
Mar 10, 2005 11.82 11.87 11.51 11.79 28,247,860 -0.12(-0.98%)
Mar 09, 2005 12.26 12.47 11.88 11.91 26,586,960 -0.34(-2.75%)
Mar 08, 2005 12.49 12.52 12.15 12.24 26,485,782 -0.24(-1.96%)
Mar 07, 2005 12.46 12.56 12.26 12.49 15,487,123 -0.05(-0.37%)
Mar 04, 2005 12.35 12.61 12.30 12.53 16,398,604 +0.18(+1.46%)
Mar 03, 2005 12.28 12.46 12.13 12.35 23,127,270 +0.12(+1.00%)
Mar 02, 2005 12.02 12.26 11.96 12.23 22,475,444 +0.11(+0.92%)
Mar 01, 2005 12.45 12.45 12.09 12.12 23,249,934 -0.27(-2.16%)
Feb 28, 2005 12.57 12.71 11.98 12.38 28,912,222 -0.16(-1.27%)
Feb 25, 2005 12.31 12.73 12.30 12.54 33,250,710 +0.24(+1.94%)
Feb 24, 2005 11.98 12.32 11.98 12.31 24,321,238 +0.33(+2.78%)
Feb 23, 2005 11.73 12.00 11.69 11.97 17,843,722 +0.14(+1.18%)
Feb 22, 2005 11.90 12.10 11.80 11.83 22,249,812 -0.03(-0.28%)
Feb 18, 2005 11.63 11.93 11.58 11.87 22,611,988 +0.25(+2.16%)
Feb 17, 2005 11.64 11.75 11.56 11.62 19,609,382 -0.03(-0.30%)
Feb 16, 2005 11.32 11.67 11.30 11.65 17,881,776 +0.33(+2.89%)
Feb 15, 2005 11.27 11.33 11.19 11.32 10,245,210 +0.05(+0.41%)
Feb 14, 2005 11.12 11.35 11.12 11.28 16,934,928 +0.22(+1.95%)
Feb 11, 2005 11.04 11.20 10.98 11.06 14,528,635 -0.05(-0.43%)
Feb 10, 2005 10.86 11.13 10.84 11.11 11,662,573 +0.29(+2.69%)
Feb 09, 2005 10.78 10.87 10.69 10.82 11,712,266 +0.02(+0.16%)
Feb 08, 2005 10.72 10.82 10.67 10.80 11,068,051 +0.07(+0.64%)
Feb 07, 2005 10.75 10.79 10.64 10.73 12,901,758 -0.01(-0.14%)
Feb 04, 2005 10.72 10.75 10.61 10.75 13,919,339 +0.04(+0.39%)
Feb 03, 2005 10.61 10.74 10.55 10.71 11,324,573 +0.09(+0.81%)
Feb 02, 2005 10.57 10.68 10.55 10.62 13,572,833 +0.05(+0.50%)
Feb 01, 2005 10.43 10.58 10.43 10.57 17,691,958 +0.20(+1.96%)
Jan 31, 2005 10.16 10.43 10.11 10.36 16,503,810 +0.20(+1.98%)
Jan 28, 2005 10.05 10.20 10.05 10.16 13,323,027 -0.00(-0.01%)
Jan 27, 2005 10.05 10.26 10.04 10.16 14,940,951 +0.06(+0.56%)
Jan 26, 2005 10.05 10.16 9.978 10.11 17,659,726 +0.18(+1.79%)
Jan 25, 2005 9.890 9.961 9.856 9.929 9,519,965 +0.05(+0.49%)
Jan 24, 2005 9.823 9.928 9.818 9.881 11,079,690 +0.13(+1.34%)
Jan 21, 2005 9.806 9.880 9.750 9.750 13,449,721 -0.05(-0.49%)
Jan 20, 2005 9.971 9.971 9.707 9.798 14,743,970 -0.17(-1.73%)
Jan 19, 2005 10.05 10.11 9.970 9.970 10,602,909 -0.09(-0.94%)
Jan 18, 2005 10.01 10.09 10.00 10.07 18,310,656 +0.12(+1.24%)
Jan 14, 2005 9.871 10.01 9.852 9.942 11,267,717 +0.05(+0.47%)
Jan 13, 2005 9.761 9.998 9.736 9.895 16,698,551 +0.15(+1.52%)
Jan 12, 2005 9.599 9.756 9.549 9.747 12,409,755 +0.19(+1.95%)
Jan 11, 2005 9.544 9.615 9.488 9.560 7,965,164 -0.00(-0.04%)
Jan 10, 2005 9.521 9.641 9.511 9.564 9,858,861 +0.09(+0.91%)
Jan 07, 2005 9.538 9.538 9.397 9.478 11,836,721 -0.06(-0.63%)
Jan 06, 2005 9.402 9.596 9.388 9.538 14,923,491 +0.14(+1.45%)
Jan 05, 2005 9.315 9.464 9.248 9.402 17,082,662 +0.07(+0.74%)
Jan 04, 2005 9.419 9.468 9.302 9.333 11,710,027 -0.06(-0.65%)
Jan 03, 2005 9.685 9.685 9.372 9.394 14,603,846 -0.30(-3.13%)
Dec 31, 2004 9.682 9.721 9.660 9.698 6,255,913 +0.00(+0.05%)
Dec 30, 2004 9.731 9.794 9.691 9.693 6,467,667 -0.06(-0.60%)
Dec 29, 2004 9.689 9.777 9.645 9.751 7,300,803 +0.08(+0.88%)
Dec 28, 2004 9.635 9.710 9.635 9.666 8,428,963 +0.06(+0.58%)
Dec 27, 2004 9.735 9.760 9.611 9.611 9,087,952 -0.12(-1.26%)
Dec 23, 2004 9.709 9.793 9.698 9.733 6,250,988 +0.03(+0.26%)
Dec 22, 2004 9.848 9.879 9.579 9.708 13,148,878 -0.11(-1.15%)
Dec 21, 2004 9.879 9.880 9.761 9.821 9,819,912 -0.01(-0.08%)
Dec 20, 2004 9.773 9.914 9.746 9.828 8,802,330 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.716 15,523,833 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.650 9.723 8,790,691 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.632 9.777 11,676,899 +0.10(+1.03%)
Dec 14, 2004 9.605 9.694 9.525 9.678 11,558,263 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.438 9.584 14,175,861 +0.12(+1.25%)
Dec 10, 2004 9.565 9.633 9.442 9.465 12,259,781 -0.10(-1.04%)
Dec 09, 2004 9.549 9.589 9.410 9.565 12,376,626 +0.00(+0.02%)
Dec 08, 2004 9.435 9.653 9.302 9.563 15,282,532 +0.10(+1.03%)
Dec 07, 2004 9.672 9.703 9.464 9.465 14,316,434 -0.21(-2.14%)
Dec 06, 2004 9.691 9.712 9.603 9.672 10,935,984 +0.01(+0.12%)
Dec 03, 2004 9.588 9.738 9.583 9.661 12,792,523 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.527 9.599 21,842,422 -0.37(-3.73%)
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.