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 (%)
Dec 31, 2010 32.16 32.47 32.11 32.24 10,247,505 +0.05(+0.15%)
Dec 30, 2010 32.19 32.34 32.06 32.19 8,409,576 +0.03(+0.10%)
Dec 29, 2010 31.98 32.33 31.93 32.16 8,865,747 +0.18(+0.56%)
Dec 28, 2010 31.86 32.05 31.65 31.98 10,264,021 +0.19(+0.60%)
Dec 27, 2010 31.65 31.87 31.55 31.79 9,269,108 +0.03(+0.10%)
Dec 23, 2010 31.64 31.77 31.57 31.76 9,462,424 +0.02(+0.07%)
Dec 22, 2010 31.65 31.80 31.54 31.73 12,570,295 +0.19(+0.60%)
Dec 21, 2010 31.41 31.67 31.33 31.54 12,795,536 +0.30(+0.97%)
Dec 20, 2010 30.95 31.32 30.91 31.24 18,826,386 +0.44(+1.43%)
Dec 17, 2010 31.09 31.19 30.61 30.80 24,087,676 -0.29(-0.93%)
Dec 16, 2010 30.92 31.11 30.69 31.09 13,946,066 +0.26(+0.84%)
Dec 15, 2010 30.98 31.07 30.80 30.83 16,154,704 -0.25(-0.81%)
Dec 14, 2010 30.98 31.25 30.80 31.08 16,501,300 +0.09(+0.27%)
Dec 13, 2010 30.72 31.41 30.68 31.00 20,497,620 +0.42(+1.38%)
Dec 10, 2010 30.67 30.74 30.47 30.57 13,618,029 -0.04(-0.14%)
Dec 09, 2010 30.75 30.75 30.41 30.62 13,211,973 +0.03(+0.09%)
Dec 08, 2010 30.54 30.73 30.32 30.59 14,518,065 +0.11(+0.37%)
Dec 07, 2010 30.65 30.77 30.45 30.47 16,764,781 +0.22(+0.74%)
Dec 06, 2010 30.24 30.51 30.18 30.25 12,084,790 -0.01(-0.03%)
Dec 03, 2010 30.14 30.33 30.08 30.26 21,807,956 +0.10(+0.35%)
Dec 02, 2010 29.54 30.24 29.49 30.16 18,502,380 +0.59(+2.00%)
Dec 01, 2010 29.07 29.58 28.97 29.57 22,452,586 +1.08(+3.79%)
Nov 30, 2010 28.46 28.84 28.41 28.49 18,453,424 -0.24(-0.84%)
Nov 29, 2010 28.61 28.83 28.20 28.73 13,689,295 -0.06(-0.21%)
Nov 26, 2010 28.86 29.05 28.71 28.79 5,433,360 -0.30(-1.04%)
Nov 24, 2010 28.77 29.09 29.09 29.09 12,596,986 +0.44(+1.54%)
Nov 23, 2010 28.75 28.76 28.43 28.65 14,484,752 -0.46(-1.58%)
Nov 22, 2010 29.23 29.23 28.66 29.11 13,896,869 -0.20(-0.69%)
Nov 19, 2010 29.21 29.32 28.93 29.31 16,511,513 +0.08(+0.28%)
Nov 18, 2010 29.19 29.45 29.12 29.23 13,588,557 +0.45(+1.55%)
Nov 17, 2010 28.86 29.09 28.71 28.79 14,699,976 -0.06(-0.21%)
Nov 16, 2010 29.02 29.02 28.64 28.85 22,844,968 -0.53(-1.82%)
Nov 15, 2010 29.56 29.61 29.36 29.39 16,788,926 -0.17(-0.56%)
Nov 12, 2010 29.48 29.65 29.24 29.55 18,347,488 -0.22(-0.75%)
Nov 11, 2010 29.78 29.89 29.63 29.77 16,333,399 -0.15(-0.51%)
Nov 10, 2010 29.34 29.95 29.19 29.93 22,082,972 +0.56(+1.90%)
Nov 09, 2010 29.71 29.80 29.22 29.37 22,004,468 -0.18(-0.61%)
Nov 08, 2010 29.12 29.57 29.04 29.55 18,695,518 +0.28(+0.97%)
Nov 05, 2010 29.05 29.30 28.99 29.26 18,955,448 +0.27(+0.91%)
Nov 04, 2010 28.44 29.10 28.31 29.00 25,554,038 +0.87(+3.10%)
Nov 03, 2010 28.12 28.14 27.63 28.13 21,849,548 +0.03(+0.12%)
Nov 02, 2010 28.07 28.31 27.84 28.09 22,152,248 +0.18(+0.66%)
Nov 01, 2010 28.39 28.46 27.74 27.91 19,737,830 -0.21(-0.74%)
Oct 29, 2010 28.11 28.18 27.84 28.12 17,966,452 -0.09(-0.32%)
Oct 28, 2010 28.59 28.62 28.03 28.21 21,668,798 -0.24(-0.83%)
Oct 27, 2010 28.26 28.63 28.19 28.44 24,557,390 -0.34(-1.17%)
Oct 25, 2010 29.14 29.38 28.75 28.78 36,833,344 -0.15(-0.54%)
Oct 22, 2010 28.84 29.03 28.72 28.93 39,279,516 +0.26(+0.90%)
Oct 21, 2010 28.79 29.02 28.44 28.68 36,217,920 -0.07(-0.24%)
Oct 20, 2010 28.24 28.94 28.10 28.75 20,794,504 +0.60(+2.12%)
Oct 19, 2010 28.34 28.53 27.93 28.15 22,214,820 -0.59(-2.06%)
Oct 18, 2010 28.51 28.83 28.40 28.74 27,457,916 +0.23(+0.79%)
Oct 15, 2010 28.47 28.56 28.15 28.52 18,290,688 +0.22(+0.76%)
Oct 14, 2010 28.28 28.46 28.13 28.30 16,802,522 +0.09(+0.32%)
Oct 13, 2010 28.12 28.38 28.09 28.21 21,391,542 +0.24(+0.87%)
Oct 12, 2010 27.93 28.07 27.63 27.97 17,911,072 -0.08(-0.30%)
Oct 11, 2010 28.01 28.15 27.93 28.05 12,665,748 +0.08(+0.30%)
Oct 08, 2010 27.97 28.12 27.85 27.97 18,679,988 -0.05(-0.17%)
Oct 07, 2010 28.15 28.15 27.75 28.01 426 +0.00(+0.02%)
Oct 06, 2010 27.60 28.01 27.59 28.01 23,661,934 +0.43(+1.55%)
Oct 05, 2010 27.09 27.62 27.06 27.58 94,501 +0.72(+2.67%)
Oct 04, 2010 27.01 27.13 26.65 26.87 17,235,442 -0.28(-1.04%)
Oct 01, 2010 27.15 27.25 26.90 27.15 25,777,688 +0.11(+0.40%)
Sep 30, 2010 26.94 27.21 26.69 27.04 107,650 +0.13(+0.47%)
Sep 29, 2010 26.76 27.07 26.58 26.91 12,291 +0.13(+0.47%)
Sep 28, 2010 26.51 26.92 26.32 26.79 56,000 +0.39(+1.48%)
Sep 27, 2010 26.52 26.64 26.28 26.40 12,465,171 -0.05(-0.18%)
Sep 24, 2010 26.09 26.54 25.97 26.44 16,552,924 +0.53(+2.06%)
Sep 23, 2010 25.91 26.26 25.80 25.91 14,609,881 -0.39(-1.50%)
Sep 22, 2010 26.56 26.73 26.26 26.30 12,922,397 -0.22(-0.81%)
Sep 21, 2010 26.71 26.76 26.41 26.52 18,028,554 -0.15(-0.55%)
Sep 20, 2010 26.06 26.82 25.95 26.66 16,685,389 +0.73(+2.82%)
Sep 17, 2010 25.93 26.16 25.84 25.93 18,628,546 -0.14(-0.52%)
Sep 15, 2010 25.84 26.10 25.68 26.07 14,129,584 +0.09(+0.34%)
Sep 14, 2010 25.88 26.14 25.75 25.98 2,131 -0.00(-0.02%)
Sep 13, 2010 25.93 26.12 25.80 25.98 15,348,331 +0.30(+1.15%)
Sep 10, 2010 25.91 25.95 25.65 25.69 11,888,810 +0.01(+0.04%)
Sep 09, 2010 25.80 25.99 25.66 25.68 12,299,695 +0.19(+0.75%)
Sep 08, 2010 25.25 25.71 25.25 25.49 31,996 +0.31(+1.23%)
Sep 07, 2010 25.63 25.70 25.14 25.18 80,274 -0.65(-2.52%)
Sep 03, 2010 25.65 25.91 25.64 25.83 13,301,281 +0.29(+1.14%)
Sep 02, 2010 25.38 25.57 25.23 25.54 29,001 +0.17(+0.68%)
Sep 01, 2010 25.27 25.43 25.00 25.36 18,663,578 +0.78(+3.17%)
Aug 31, 2010 24.55 24.78 24.40 24.58 44,475 -0.17(-0.68%)
Aug 30, 2010 24.96 25.12 24.70 24.75 14,923,739 -0.31(-1.24%)
Aug 27, 2010 25.06 25.28 24.44 25.06 23,070,712 +0.29(+1.17%)
Aug 26, 2010 24.95 25.26 24.44 24.77 4,902 -0.31(-1.23%)
Aug 25, 2010 24.87 25.19 24.55 25.08 226,225 +0.02(+0.07%)
Aug 24, 2010 24.91 25.32 24.87 25.06 12,332 -0.14(-0.54%)
Aug 23, 2010 25.38 25.60 25.14 25.20 24,174,772 -0.08(-0.33%)
Aug 20, 2010 25.47 25.56 25.00 25.28 20,892,154 -0.38(-1.50%)
Aug 19, 2010 25.86 25.93 25.49 25.67 40,679 -0.33(-1.28%)
Aug 18, 2010 26.21 26.24 25.77 26.00 36,504 -0.21(-0.81%)
Aug 17, 2010 25.98 26.39 25.77 26.21 50,656 +0.44(+1.71%)
Aug 16, 2010 25.71 25.79 25.48 25.77 15,308,917 -0.04(-0.16%)
Aug 13, 2010 25.81 26.01 25.73 25.81 13,803,541 -0.15(-0.60%)
Aug 12, 2010 25.78 26.11 25.62 25.97 16,698,269 -0.08(-0.29%)
Aug 11, 2010 26.26 26.27 25.90 26.04 72,441 -0.49(-1.84%)
Aug 10, 2010 26.52 26.87 26.42 26.53 6,820 -0.36(-1.33%)
Aug 09, 2010 26.86 27.01 26.79 26.89 13,591,574 +0.18(+0.67%)
Aug 06, 2010 26.71 27.00 26.39 26.71 20,922,188 -0.36(-1.33%)
Aug 05, 2010 26.74 27.13 26.69 27.07 18,041,000 +0.13(+0.49%)
Aug 04, 2010 27.00 27.23 26.77 26.94 11,752 -0.07(-0.24%)
Aug 03, 2010 26.68 27.16 26.65 27.01 11,381 +0.01(+0.05%)
Aug 02, 2010 26.27 27.07 26.24 26.99 29,226,522 +1.08(+4.18%)
Jul 30, 2010 25.91 26.17 25.28 25.91 25,893,046 +0.31(+1.21%)
Jul 29, 2010 25.65 26.06 25.39 25.60 25,612 +0.31(+1.24%)
Jul 28, 2010 25.28 25.64 24.99 25.28 5,628 +0.00(+0.00%)
Jul 27, 2010 25.28 25.52 25.14 25.28 27,105 +0.00(+0.02%)
Jul 26, 2010 25.07 25.41 24.97 25.28 13,848,663 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.50 24.98 17,183,966 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,501 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,741,696 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.59 24.46 20,528,114 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.91 24.08 15,308,490 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.96 24.08 18,722,142 -0.23(-0.95%)
Jul 15, 2010 24.49 24.63 24.18 24.31 15,703,335 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,411 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,689 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,311,284 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,569,280 +0.35(+1.46%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,418 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,982,560 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,371 +0.18(+0.78%)
Jul 02, 2010 22.67 22.92 22.48 22.67 15,586,217 +0.10(+0.43%)
Jul 01, 2010 22.67 23.02 22.32 22.58 31,021,750 -0.22(-0.98%)
Jun 30, 2010 23.09 23.36 22.74 22.80 2,781 -0.33(-1.45%)
Jun 29, 2010 23.13 23.53 23.02 23.13 4,026 -0.98(-4.06%)
Jun 25, 2010 24.11 24.46 24.01 24.11 48,918,508 -0.27(-1.12%)
Jun 24, 2010 24.74 24.80 24.14 24.39 4,678 -0.46(-1.87%)
Jun 23, 2010 25.28 25.37 24.76 24.85 23,378,512 -0.44(-1.74%)
Jun 22, 2010 25.87 26.10 25.20 25.29 23,428 -0.62(-2.40%)
Jun 21, 2010 26.38 26.45 25.77 25.92 17,972,508 -0.10(-0.37%)
Jun 18, 2010 26.01 26.01 25.59 26.01 23,334,890 +0.39(+1.50%)
Jun 17, 2010 25.43 25.67 25.17 25.63 22,501,262 +0.33(+1.30%)
Jun 16, 2010 25.03 25.30 24.92 25.30 17,346,024 +0.08(+0.31%)
Jun 15, 2010 24.79 25.25 24.72 25.22 78,805 +0.70(+2.84%)
Jun 14, 2010 25.15 25.40 24.48 24.52 26,997,002 -0.33(-1.31%)
Jun 11, 2010 24.55 24.85 24.42 24.85 14,701,695 +0.06(+0.24%)
Jun 10, 2010 24.18 24.89 24.04 24.79 8,750 +1.23(+5.22%)
Jun 09, 2010 23.83 24.11 23.49 23.56 28,118,346 -0.06(-0.24%)
Jun 08, 2010 23.01 23.69 23.00 23.61 861 +0.58(+2.52%)
Jun 07, 2010 23.37 23.47 23.01 23.03 25,727,424 -0.22(-0.94%)
Jun 04, 2010 23.25 23.85 23.07 23.25 30,852,820 -0.89(-3.69%)
Jun 03, 2010 24.50 24.52 23.93 24.14 29,831,532 -0.24(-0.97%)
Jun 02, 2010 23.80 24.38 23.58 24.38 389,699 +1.00(+4.29%)
Jun 01, 2010 24.04 24.24 23.34 23.38 1,442 -0.71(-2.95%)
May 28, 2010 24.09 24.42 23.96 24.09 25,553,046 -0.16(-0.67%)
May 27, 2010 23.64 24.26 23.37 24.25 33,255,628 +1.23(+5.33%)
May 26, 2010 23.34 23.54 22.94 23.02 878 -0.16(-0.70%)
May 25, 2010 22.77 23.22 22.53 23.18 4,280 -0.09(-0.38%)
May 24, 2010 23.85 23.92 23.24 23.27 28,390,490 -0.63(-2.64%)
May 21, 2010 23.19 23.92 23.10 23.90 39,226,208 +0.25(+1.06%)
May 20, 2010 23.72 24.10 23.58 23.65 41,495 -1.13(-4.55%)
May 19, 2010 24.96 25.19 24.52 24.78 29,978,114 -0.35(-1.39%)
May 18, 2010 25.67 25.79 25.08 25.13 435 -0.24(-0.94%)
May 17, 2010 25.78 25.83 24.94 25.37 27,416,014 -0.30(-1.16%)
May 14, 2010 25.67 26.00 25.39 25.67 27,003,696 -0.51(-1.93%)
May 13, 2010 26.40 26.56 26.11 26.18 23,280,060 -0.34(-1.28%)
May 12, 2010 26.29 26.64 26.21 26.52 20,985,820 +0.18(+0.70%)
May 11, 2010 26.67 26.85 26.24 26.33 28,216,358 +0.28(+1.08%)
May 10, 2010 25.82 26.12 25.73 26.05 32,608,570 +0.91(+3.64%)
May 07, 2010 25.08 25.61 24.73 25.14 44,208,224 -0.16(-0.64%)
May 06, 2010 25.51 26.12 23.90 25.30 30,004 -0.60(-2.31%)
May 05, 2010 25.74 26.18 25.73 25.89 32,136,362 -0.77(-2.90%)
May 04, 2010 27.15 27.17 26.31 26.67 598 -0.78(-2.83%)
May 03, 2010 27.36 27.83 27.32 27.44 27,035,820 +0.23(+0.86%)
Apr 30, 2010 27.26 27.33 26.58 27.21 32,292,454 +0.04(+0.15%)
Apr 29, 2010 27.12 27.65 27.12 27.17 29,833,292 +0.25(+0.94%)
Apr 28, 2010 26.47 27.03 26.40 26.92 38,040,020 +0.46(+1.76%)
Apr 27, 2010 26.43 26.89 24.94 26.45 4,067 -0.35(-1.30%)
Apr 26, 2010 26.74 26.88 26.69 26.80 23,756,092 +0.10(+0.36%)
Apr 23, 2010 26.16 26.72 26.01 26.70 25,945,710 +0.51(+1.95%)
Apr 22, 2010 26.08 26.21 25.72 26.19 20,595,198 -0.11(-0.42%)
Apr 21, 2010 26.45 26.50 26.01 26.30 140,319 -0.08(-0.31%)
Apr 20, 2010 26.24 26.48 26.18 26.39 20,055,950 +0.35(+1.34%)
Apr 19, 2010 25.52 26.09 25.46 26.04 23,696,862 +0.27(+1.05%)
Apr 16, 2010 26.12 26.24 25.53 25.77 28,842,756 -0.46(-1.77%)
Apr 15, 2010 26.15 26.43 26.05 26.23 24,163,718 +0.08(+0.30%)
Apr 14, 2010 25.70 26.18 25.61 26.15 24,835,206 +0.56(+2.19%)
Apr 13, 2010 25.92 26.10 25.48 25.59 31,151,858 -0.13(-0.52%)
Apr 12, 2010 25.47 25.82 25.40 25.72 30,858,352 +0.29(+1.16%)
Apr 09, 2010 24.92 25.50 24.92 25.43 32,525,892 +0.63(+2.56%)
Apr 08, 2010 24.20 24.90 24.14 24.80 31,868,996 +0.47(+1.95%)
Apr 07, 2010 24.45 24.45 24.10 24.32 23,312,466 -0.18(-0.73%)
Apr 06, 2010 24.44 24.56 24.32 24.50 16,150,699 +0.15(+0.60%)
Apr 05, 2010 24.07 24.51 23.91 24.35 20,390,084 +0.44(+1.85%)
Apr 01, 2010 23.72 23.91 23.91 23.91 25,944,338 +0.39(+1.66%)
Mar 31, 2010 23.54 23.64 23.43 23.52 26,665,000 -0.04(-0.18%)
Mar 30, 2010 23.49 23.62 23.41 23.56 20,066,778 +0.05(+0.22%)
Mar 29, 2010 23.63 23.69 23.38 23.51 28,083,774 +0.06(+0.25%)
Mar 26, 2010 23.81 23.82 23.29 23.45 32,651,956 -0.23(-0.99%)
Mar 25, 2010 24.27 24.29 23.67 23.69 22,891,100 -0.46(-1.90%)
Mar 24, 2010 24.32 24.34 24.00 24.15 32,065,006 +0.01(+0.04%)
Mar 23, 2010 23.94 24.18 23.78 24.14 19,387,002 +0.19(+0.79%)
Mar 22, 2010 23.65 24.02 23.60 23.95 17,847,638 -0.12(-0.52%)
Mar 19, 2010 24.34 24.35 23.77 24.07 25,510,388 -0.16(-0.65%)
Mar 18, 2010 24.32 24.32 23.98 24.23 18,439,246 -0.12(-0.51%)
Mar 17, 2010 24.08 24.45 24.05 24.35 26,238,466 +0.37(+1.55%)
Mar 16, 2010 23.87 24.04 23.79 23.98 25,556,176 +0.24(+1.01%)
Mar 15, 2010 23.67 23.77 23.64 23.74 21,162,628 -0.01(-0.06%)
Mar 12, 2010 23.69 23.80 23.52 23.76 16,615,337 +0.17(+0.74%)
Mar 11, 2010 23.66 23.68 23.42 23.58 16,877,412 -0.10(-0.43%)
Mar 10, 2010 23.38 23.73 23.38 23.68 26,417,424 +0.31(+1.32%)
Mar 09, 2010 23.20 23.49 23.15 23.38 21,054,212 +0.06(+0.24%)
Mar 08, 2010 23.24 23.38 23.17 23.32 13,544,173 +0.15(+0.63%)
Mar 05, 2010 22.92 23.22 22.86 23.17 25,273,990 +0.49(+2.17%)
Mar 04, 2010 22.70 22.77 22.57 22.68 22,490,070 -0.02(-0.08%)
Mar 03, 2010 22.93 22.98 22.68 22.70 30,172,490 -0.10(-0.42%)
Mar 02, 2010 22.68 22.95 22.62 22.80 21,970,888 +0.31(+1.39%)
Mar 01, 2010 22.24 22.52 22.19 22.48 18,958,030 +0.42(+1.90%)
Feb 26, 2010 22.24 22.31 22.04 22.07 17,265,514 -0.14(-0.62%)
Feb 25, 2010 21.88 22.23 21.67 22.20 19,858,784 -0.03(-0.15%)
Feb 24, 2010 22.00 22.30 21.90 22.24 16,990,352 +0.24(+1.09%)
Feb 23, 2010 22.26 22.37 21.86 22.00 23,060,400 -0.39(-1.75%)
Feb 22, 2010 22.66 22.66 22.31 22.39 18,177,344 -0.09(-0.41%)
Feb 19, 2010 22.39 22.62 22.28 22.48 20,585,382 +0.01(+0.06%)
Feb 18, 2010 22.35 22.60 22.31 22.47 20,837,538 +0.03(+0.14%)
Feb 17, 2010 22.71 22.87 22.29 22.43 26,607,738 -0.28(-1.24%)
Feb 16, 2010 22.33 22.81 22.33 22.72 25,077,544 +0.57(+2.57%)
Feb 12, 2010 22.01 22.15 22.15 22.15 30,637,076 -0.10(-0.47%)
Feb 11, 2010 21.97 22.35 21.82 22.25 16,534,399 +0.29(+1.33%)
Feb 10, 2010 22.07 22.14 21.75 21.96 19,760,888 -0.10(-0.47%)
Feb 09, 2010 21.82 22.87 21.57 22.06 29,331,086 +0.35(+1.63%)
Feb 08, 2010 21.80 21.96 21.52 21.71 17,451,888 -0.12(-0.56%)
Feb 05, 2010 21.79 21.89 21.22 21.83 33,634,880 -0.08(-0.37%)
Feb 04, 2010 22.57 22.57 21.80 21.91 29,340,262 -1.00(-4.35%)
Feb 03, 2010 22.67 22.98 22.62 22.91 22,674,668 +0.09(+0.40%)
Feb 02, 2010 22.46 22.86 22.30 22.82 27,318,252 +0.53(+2.40%)
Feb 01, 2010 22.05 22.44 21.96 22.29 24,667,188 +0.44(+2.03%)
Jan 29, 2010 22.14 22.24 21.74 21.84 37,151,024 -0.16(-0.72%)
Jan 28, 2010 22.77 22.86 21.74 22.00 30,112,578 -0.66(-2.93%)
Jan 27, 2010 22.95 23.23 22.29 22.67 26,545,220 -0.28(-1.23%)
Jan 26, 2010 22.90 23.22 22.73 22.95 24,334,930 -0.15(-0.63%)
Jan 25, 2010 23.19 23.47 23.05 23.09 19,195,590 +0.07(+0.30%)
Jan 22, 2010 23.66 23.75 22.98 23.02 29,571,034 -0.75(-3.14%)
Jan 21, 2010 24.13 24.24 23.69 23.77 34,647,868 -0.37(-1.55%)
Jan 20, 2010 24.03 24.19 23.89 24.14 20,731,052 -0.30(-1.21%)
Jan 19, 2010 23.87 24.48 23.87 24.44 19,063,470 +0.31(+1.30%)
Jan 15, 2010 24.04 24.13 24.13 24.13 25,485,186 +0.02(+0.08%)
Jan 14, 2010 23.96 24.19 23.89 24.11 14,802,120 +0.10(+0.42%)
Jan 13, 2010 23.76 24.10 23.65 24.01 15,878,182 +0.15(+0.63%)
Jan 12, 2010 24.12 24.12 23.79 23.86 18,932,408 -0.52(-2.13%)
Jan 11, 2010 24.36 24.45 24.14 24.38 15,024,052 +0.14(+0.58%)
Jan 08, 2010 23.94 24.24 23.86 24.24 12,203,124 +0.21(+0.87%)
Jan 07, 2010 23.98 24.16 23.89 24.03 12,817,114 -0.10(-0.40%)
Jan 06, 2010 23.97 24.15 23.81 24.12 19,486,680 +0.17(+0.72%)
Jan 05, 2010 23.96 24.01 23.76 23.95 16,895,498 +0.02(+0.10%)
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.