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 (%)
Dec 31, 2009 45.41 44.48 44.48 44.48 238,517 -0.72(-1.60%)
Dec 30, 2009 45.42 45.65 45.03 45.20 130,819 -0.26(-0.56%)
Dec 29, 2009 45.77 46.25 45.42 45.46 198,390 -0.25(-0.54%)
Dec 28, 2009 46.21 46.31 45.46 45.71 284,896 -0.16(-0.35%)
Dec 24, 2009 45.78 45.95 45.65 45.87 52,405 +0.30(+0.67%)
Dec 23, 2009 45.46 45.90 45.18 45.56 276,456 +0.36(+0.80%)
Dec 22, 2009 45.22 45.62 44.81 45.20 329,926 +0.19(+0.42%)
Dec 21, 2009 44.99 45.51 44.93 45.01 289,880 +0.20(+0.45%)
Dec 18, 2009 43.94 45.44 43.94 44.81 629,588 +0.90(+2.06%)
Dec 17, 2009 43.74 44.26 43.55 43.91 359,121 -0.02(-0.04%)
Dec 16, 2009 43.74 44.23 43.73 43.93 167,115 +0.27(+0.61%)
Dec 15, 2009 43.38 43.77 43.20 43.66 284,328 -0.04(-0.09%)
Dec 14, 2009 43.55 43.73 43.20 43.70 373,392 +1.03(+2.41%)
Dec 11, 2009 42.33 42.74 42.08 42.68 246,396 +0.55(+1.31%)
Dec 10, 2009 41.77 42.34 41.70 42.12 192,089 +0.70(+1.70%)
Dec 09, 2009 41.43 42.00 40.97 41.42 583,667 +0.07(+0.16%)
Dec 08, 2009 41.61 41.93 41.19 41.35 164,142 -0.84(-1.98%)
Dec 07, 2009 41.74 42.77 41.60 42.19 313,296 +0.27(+0.63%)
Dec 04, 2009 42.35 42.70 41.42 41.92 349,660 +0.05(+0.11%)
Dec 03, 2009 42.10 42.58 41.81 41.88 335,066 -0.05(-0.11%)
Dec 02, 2009 42.04 42.62 41.74 41.92 317,163 -0.04(-0.09%)
Dec 01, 2009 41.75 42.20 41.74 41.96 304,204 +0.62(+1.50%)
Nov 30, 2009 41.34 41.92 40.76 41.34 757,476 +0.07(+0.16%)
Nov 27, 2009 41.59 41.59 40.98 41.28 473,348 -1.52(-3.55%)
Nov 25, 2009 42.40 43.10 42.13 42.80 256,063 +0.56(+1.33%)
Nov 24, 2009 41.66 42.26 41.35 42.24 363,722 +0.72(+1.74%)
Nov 23, 2009 41.46 42.34 41.32 41.52 469,700 +0.69(+1.70%)
Nov 20, 2009 40.96 41.10 40.43 40.82 201,183 -0.29(-0.69%)
Nov 19, 2009 41.91 41.99 40.78 41.11 244,292 -1.06(-2.52%)
Nov 18, 2009 42.71 42.72 42.09 42.17 297,225 -0.65(-1.51%)
Nov 17, 2009 42.68 42.86 42.47 42.82 266,227 -0.16(-0.38%)
Nov 16, 2009 42.10 43.09 42.10 42.98 357,755 +1.23(+2.94%)
Nov 13, 2009 41.38 41.82 41.07 41.75 338,362 +0.36(+0.87%)
Nov 12, 2009 42.30 42.70 41.33 41.39 290,185 -0.94(-2.22%)
Nov 11, 2009 43.25 43.35 42.24 42.33 427,069 -0.46(-1.07%)
Nov 10, 2009 41.99 42.79 41.91 42.79 565,189 +0.48(+1.12%)
Nov 09, 2009 41.94 42.55 41.94 42.31 268,324 +0.62(+1.48%)
Nov 06, 2009 41.70 42.29 41.25 41.70 313,112 -0.27(-0.63%)
Nov 05, 2009 41.50 42.04 41.07 41.96 467,606 +0.77(+1.87%)
Nov 04, 2009 41.86 42.42 41.07 41.19 681,192 -0.22(-0.53%)
Nov 03, 2009 40.99 41.53 40.64 41.41 665,815 +0.09(+0.21%)
Nov 02, 2009 41.74 42.12 40.81 41.33 711,187 -0.38(-0.91%)
Oct 30, 2009 43.65 44.03 41.32 41.71 1,059,064 -2.29(-5.21%)
Oct 29, 2009 43.13 44.39 42.66 44.00 870,624 +1.52(+3.58%)
Oct 28, 2009 44.15 44.67 42.35 42.48 1,236,844 -1.77(-4.00%)
Oct 27, 2009 43.70 44.59 43.59 44.24 715,648 +0.67(+1.55%)
Oct 26, 2009 45.01 45.98 43.49 43.57 659,882 -1.29(-2.88%)
Oct 23, 2009 44.81 45.05 44.60 44.86 809,343 +0.25(+0.55%)
Oct 22, 2009 45.18 45.25 44.43 44.61 566,104 -0.67(-1.49%)
Oct 21, 2009 45.34 46.46 45.25 45.29 474,753 -0.26(-0.56%)
Oct 20, 2009 45.06 45.66 45.05 45.55 523,772 +0.06(+0.13%)
Oct 19, 2009 44.41 45.53 44.21 45.49 303,515 +1.05(+2.35%)
Oct 16, 2009 44.43 45.01 44.13 44.44 449,204 -0.43(-0.95%)
Oct 15, 2009 43.35 44.91 43.35 44.87 441,307 +1.32(+3.03%)
Oct 14, 2009 43.37 43.79 43.17 43.55 535,888 +0.59(+1.37%)
Oct 13, 2009 43.49 43.58 42.66 42.96 361,817 -0.80(-1.82%)
Oct 12, 2009 43.98 44.26 43.35 43.76 257,398 +0.67(+1.57%)
Oct 09, 2009 42.84 43.35 42.59 43.08 391,625 +0.03(+0.07%)
Oct 08, 2009 42.15 43.11 41.98 43.06 382,342 +1.04(+2.47%)
Oct 07, 2009 42.12 42.12 41.63 42.02 248,065 -0.07(-0.16%)
Oct 06, 2009 41.50 42.09 41.35 42.09 450,512 +1.06(+2.59%)
Oct 05, 2009 39.56 41.07 39.30 41.02 464,375 +1.76(+4.48%)
Oct 02, 2009 39.32 39.70 39.16 39.26 251,266 -0.46(-1.15%)
Oct 01, 2009 40.87 40.94 39.67 39.72 282,249 -1.25(-3.04%)
Sep 30, 2009 41.77 41.77 40.69 40.96 310,860 -0.63(-1.51%)
Sep 29, 2009 41.53 41.71 41.20 41.59 310,241 +0.09(+0.22%)
Sep 28, 2009 40.47 41.58 40.31 41.50 446,843 +1.28(+3.18%)
Sep 25, 2009 40.88 41.27 40.18 40.22 469,088 -0.60(-1.47%)
Sep 24, 2009 41.78 41.96 40.57 40.82 662,896 -0.75(-1.81%)
Sep 23, 2009 42.73 42.73 41.56 41.57 399,936 -0.91(-2.15%)
Sep 22, 2009 42.26 42.60 41.88 42.49 396,205 +0.66(+1.57%)
Sep 21, 2009 42.32 42.32 41.19 41.83 364,269 -0.80(-1.87%)
Sep 18, 2009 43.33 43.51 42.48 42.63 514,677 -0.44(-1.02%)
Sep 17, 2009 42.29 43.29 42.13 43.07 748,944 +1.19(+2.84%)
Sep 16, 2009 41.55 42.28 41.19 41.88 409,886 +0.59(+1.43%)
Sep 15, 2009 41.32 41.62 41.11 41.29 534,574 +0.01(+0.02%)
Sep 14, 2009 41.15 41.58 40.82 41.28 599,638 -0.12(-0.30%)
Sep 11, 2009 41.29 41.76 41.13 41.40 511,905 +0.16(+0.39%)
Sep 10, 2009 41.51 41.65 40.74 41.24 696,304 -0.43(-1.03%)
Sep 09, 2009 41.06 41.85 40.96 41.67 538,298 +0.57(+1.39%)
Sep 08, 2009 39.81 41.10 39.81 41.10 664,454 +1.56(+3.94%)
Sep 04, 2009 38.90 39.68 38.90 39.54 196,634 +0.51(+1.32%)
Sep 03, 2009 39.46 39.52 38.56 39.03 380,451 -0.33(-0.85%)
Sep 02, 2009 39.36 39.72 39.21 39.36 629,665 -0.20(-0.50%)
Sep 01, 2009 39.58 40.29 39.35 39.56 640,876 -0.35(-0.87%)
Aug 31, 2009 40.71 40.76 39.67 39.91 336,191 -1.28(-3.10%)
Aug 28, 2009 41.33 41.55 40.98 41.18 416,333 +0.07(+0.16%)
Aug 27, 2009 41.16 41.42 40.65 41.12 502,321 +0.10(+0.26%)
Aug 26, 2009 41.44 41.44 40.73 41.01 701,336 -0.41(-0.99%)
Aug 25, 2009 41.41 41.58 40.93 41.42 730,058 +0.27(+0.65%)
Aug 24, 2009 41.45 41.79 40.96 41.15 345,001 -0.17(-0.41%)
Aug 21, 2009 40.66 41.38 40.52 41.33 255,263 +0.89(+2.21%)
Aug 20, 2009 40.00 40.43 39.87 40.43 301,431 +0.34(+0.85%)
Aug 19, 2009 39.75 40.44 39.53 40.09 455,703 -0.20(-0.50%)
Aug 18, 2009 39.78 40.33 39.47 40.29 409,934 +0.36(+0.90%)
Aug 17, 2009 39.86 40.14 39.42 39.93 415,426 -0.66(-1.62%)
Aug 14, 2009 40.77 41.21 40.22 40.58 426,269 -0.37(-0.91%)
Aug 13, 2009 41.03 41.17 40.57 40.96 202,643 +0.04(+0.09%)
Aug 12, 2009 40.52 41.40 40.30 40.92 324,884 +0.29(+0.73%)
Aug 11, 2009 40.89 41.03 40.38 40.62 419,928 -0.42(-1.02%)
Aug 10, 2009 40.42 41.22 40.26 41.04 400,649 +0.43(+1.05%)
Aug 07, 2009 39.88 40.81 39.50 40.61 509,368 +1.37(+3.49%)
Aug 06, 2009 38.86 39.47 38.36 39.24 568,833 +0.45(+1.15%)
Aug 05, 2009 39.77 39.77 38.56 38.80 438,507 -0.64(-1.61%)
Aug 04, 2009 39.18 39.64 39.08 39.43 422,063 -0.11(-0.29%)
Aug 03, 2009 39.68 39.88 39.22 39.55 656,639 +0.28(+0.70%)
Jul 31, 2009 39.07 39.87 39.07 39.27 482,598 -0.08(-0.19%)
Jul 30, 2009 39.14 40.14 38.90 39.35 473,824 +0.53(+1.37%)
Jul 29, 2009 38.20 39.11 38.20 38.82 639,200 +0.28(+0.72%)
Jul 28, 2009 39.25 39.54 38.23 38.54 512,677 -0.87(-2.22%)
Jul 27, 2009 39.82 40.19 39.34 39.42 360,081 -0.24(-0.60%)
Jul 24, 2009 39.53 39.92 39.19 39.65 1,397 +0.06(+0.14%)
Jul 23, 2009 38.07 39.86 38.07 39.60 375,756 +1.54(+4.05%)
Jul 22, 2009 37.36 38.77 36.15 38.06 635,800 +0.46(+1.21%)
Jul 21, 2009 37.45 37.83 37.05 37.60 472,307 +0.38(+1.02%)
Jul 20, 2009 37.05 37.41 36.78 37.22 353,479 +0.31(+0.85%)
Jul 17, 2009 36.78 37.30 36.41 36.91 377,833 +0.38(+1.04%)
Jul 16, 2009 35.94 36.64 35.84 36.53 482,357 +0.28(+0.76%)
Jul 15, 2009 35.82 36.30 35.61 36.25 452,685 +1.06(+3.03%)
Jul 14, 2009 35.13 35.19 34.62 35.19 459,778 +0.48(+1.40%)
Jul 13, 2009 34.24 34.71 33.98 34.70 645,604 +0.42(+1.22%)
Jul 10, 2009 34.17 34.59 33.94 34.28 284,538 -0.33(-0.96%)
Jul 09, 2009 34.76 34.88 34.30 34.62 471,077 +0.36(+1.05%)
Jul 08, 2009 34.66 34.94 33.71 34.25 472,369 -0.29(-0.83%)
Jul 07, 2009 35.86 36.06 34.49 34.54 452,679 -1.27(-3.56%)
Jul 06, 2009 36.35 36.36 35.46 35.81 631,936 -0.82(-2.23%)
Jul 02, 2009 37.69 37.80 36.30 36.63 376,579 -1.88(-4.89%)
Jul 01, 2009 38.32 39.21 37.89 38.51 522,324 +0.59(+1.55%)
Jun 30, 2009 38.61 38.71 37.33 37.92 644,210 -0.58(-1.51%)
Jun 29, 2009 38.52 38.73 38.26 38.50 364,719 +0.20(+0.52%)
Jun 26, 2009 38.16 38.51 37.84 38.30 537,931 +0.00(+0.00%)
Jun 25, 2009 37.40 38.38 37.32 38.30 510,331 +1.14(+3.07%)
Jun 24, 2009 36.62 37.58 36.35 37.16 1,300,401 +0.89(+2.46%)
Jun 23, 2009 35.87 36.55 35.82 36.27 494,693 +0.38(+1.06%)
Jun 22, 2009 37.57 37.57 35.89 35.89 480,964 -1.92(-5.08%)
Jun 19, 2009 38.53 38.85 37.51 37.81 535,330 -0.40(-1.04%)
Jun 18, 2009 37.80 38.49 37.80 38.21 348,502 +0.31(+0.83%)
Jun 17, 2009 37.88 38.20 37.50 37.89 544,718 +0.15(+0.40%)
Jun 16, 2009 38.34 38.85 37.57 37.74 602,560 -0.29(-0.77%)
Jun 15, 2009 38.72 38.95 37.52 38.04 492,485 -1.17(-2.98%)
Jun 12, 2009 38.85 39.32 38.10 39.21 530,538 +0.10(+0.27%)
Jun 11, 2009 38.22 39.56 38.09 39.10 384,301 +0.85(+2.21%)
Jun 10, 2009 37.85 38.31 37.69 38.26 357,686 +0.73(+1.95%)
Jun 09, 2009 37.83 38.61 37.45 37.52 487,664 -0.05(-0.13%)
Jun 08, 2009 36.99 37.89 36.84 37.57 482,862 +0.39(+1.05%)
Jun 05, 2009 36.87 37.34 36.56 37.18 719,212 +0.48(+1.32%)
Jun 04, 2009 36.16 36.82 35.47 36.70 780,789 +0.79(+2.20%)
Jun 03, 2009 36.20 36.39 35.40 35.91 504,607 -0.49(-1.36%)
Jun 02, 2009 36.93 37.11 35.85 36.40 608,978 -0.66(-1.77%)
Jun 01, 2009 35.88 37.21 35.88 37.06 495,536 +1.68(+4.76%)
May 29, 2009 35.12 35.95 34.81 35.38 565,014 +0.63(+1.81%)
May 28, 2009 34.93 35.46 34.44 34.75 1,001,315 +0.28(+0.80%)
May 27, 2009 35.36 35.70 34.44 34.47 475,520 -0.86(-2.42%)
May 26, 2009 34.67 35.64 34.07 35.33 527,998 +0.61(+1.75%)
May 22, 2009 35.00 35.33 34.65 34.72 262,308 -0.16(-0.46%)
May 21, 2009 35.21 35.44 34.45 34.88 421,868 -0.67(-1.90%)
May 20, 2009 36.21 36.96 35.42 35.56 518,911 -0.21(-0.58%)
May 19, 2009 35.17 36.16 35.17 35.77 510,491 +0.38(+1.07%)
May 18, 2009 34.09 35.39 34.09 35.39 519,616 +1.64(+4.87%)
May 15, 2009 34.38 34.58 33.58 33.74 655,424 -0.64(-1.85%)
May 14, 2009 34.22 34.64 33.96 34.38 863,710 +0.29(+0.84%)
May 13, 2009 34.57 35.07 33.92 34.09 930,022 -0.95(-2.71%)
May 12, 2009 35.26 35.26 34.66 35.04 737,710 +0.35(+1.01%)
May 11, 2009 34.93 35.14 34.59 34.69 626,136 -0.93(-2.61%)
May 08, 2009 34.45 35.82 34.18 35.62 896,918 +1.59(+4.66%)
May 07, 2009 34.66 35.39 33.74 34.04 807,021 -0.48(-1.40%)
May 06, 2009 34.11 34.55 33.86 34.52 854,607 +0.82(+2.43%)
May 05, 2009 34.56 34.79 33.28 33.70 527,485 -0.93(-2.69%)
May 04, 2009 34.36 34.64 34.25 34.63 878,825 +0.18(+0.52%)
May 01, 2009 34.32 34.62 33.73 34.45 580,394 +0.12(+0.36%)
Apr 30, 2009 34.70 34.96 33.48 34.33 836,630 -0.10(-0.30%)
Apr 29, 2009 33.00 34.93 32.70 34.44 1,097,626 +1.87(+5.75%)
Apr 28, 2009 32.09 33.02 31.57 32.56 773,721 +0.27(+0.82%)
Apr 27, 2009 32.79 33.09 32.18 32.30 873,977 -0.99(-2.97%)
Apr 24, 2009 32.26 33.50 32.18 33.28 1,077,170 +1.25(+3.92%)
Apr 23, 2009 30.56 32.21 30.56 32.03 925,665 +1.47(+4.82%)
Apr 22, 2009 29.61 31.19 29.15 30.56 885,099 +0.71(+2.39%)
Apr 21, 2009 28.94 30.04 28.71 29.84 765,312 +0.89(+3.09%)
Apr 20, 2009 30.44 30.61 28.87 28.95 808,138 -2.02(-6.54%)
Apr 17, 2009 30.95 31.22 30.55 30.98 386,818 +0.16(+0.52%)
Apr 16, 2009 30.21 31.05 29.93 30.81 449,430 +0.79(+2.63%)
Apr 15, 2009 29.48 30.40 29.45 30.02 462,224 +0.40(+1.35%)
Apr 14, 2009 29.53 30.18 29.00 29.63 448,853 -0.30(-1.02%)
Apr 13, 2009 30.04 30.32 29.27 29.93 477,021 -0.27(-0.88%)
Apr 09, 2009 29.94 30.44 29.72 30.20 458,933 +1.01(+3.45%)
Apr 08, 2009 28.66 29.29 28.25 29.19 508,563 +0.66(+2.30%)
Apr 07, 2009 28.90 29.44 28.44 28.53 684,603 -0.86(-2.91%)
Apr 06, 2009 29.96 30.28 28.90 29.39 764,074 -0.83(-2.74%)
Apr 03, 2009 29.52 30.27 29.52 30.21 590,914 +0.86(+2.95%)
Apr 02, 2009 28.74 29.69 28.61 29.35 860,368 +1.06(+3.76%)
Apr 01, 2009 26.90 28.32 26.81 28.29 705,187 +0.60(+2.16%)
Mar 31, 2009 27.56 28.14 27.28 27.69 602,937 +0.50(+1.85%)
Mar 30, 2009 27.24 27.54 26.78 27.18 465,277 -1.63(-5.67%)
Mar 26, 2009 28.76 29.14 28.22 28.82 655,864 +0.39(+1.37%)
Mar 25, 2009 28.01 28.88 27.54 28.43 648,317 +0.37(+1.32%)
Mar 24, 2009 28.44 28.82 27.98 28.06 716,817 -1.23(-4.19%)
Mar 23, 2009 28.34 29.36 28.25 29.28 711,322 +1.94(+7.09%)
Mar 20, 2009 28.14 28.51 27.20 27.34 792,043 -0.82(-2.92%)
Mar 19, 2009 27.00 28.51 26.89 28.17 893,105 +1.40(+5.24%)
Mar 18, 2009 26.22 27.04 25.44 26.76 655,415 +0.50(+1.92%)
Mar 17, 2009 24.98 26.26 24.85 26.26 780,576 +1.19(+4.74%)
Mar 16, 2009 25.15 26.06 24.63 25.07 746,630 +0.45(+1.81%)
Mar 13, 2009 23.38 24.84 23.09 24.63 0 +1.32(+5.67%)
Mar 12, 2009 22.53 23.47 22.03 23.31 869,235 +0.90(+4.03%)
Mar 11, 2009 23.48 23.69 22.16 22.40 1,466,680 -1.00(-4.26%)
Mar 10, 2009 23.10 24.21 22.71 23.40 1,339,229 +0.90(+4.01%)
Mar 09, 2009 22.53 22.92 22.07 22.50 1,299,293 -0.39(-1.70%)
Mar 06, 2009 23.47 23.83 22.32 22.89 0 -0.49(-2.11%)
Mar 05, 2009 23.93 24.24 23.12 23.38 826,073 -1.17(-4.76%)
Mar 04, 2009 23.78 25.10 23.64 24.55 990,951 +1.63(+7.13%)
Mar 02, 2009 24.66 24.78 22.84 22.92 949,220 -2.56(-10.04%)
Feb 27, 2009 24.98 26.30 24.22 25.47 0 +0.06(+0.22%)
Feb 26, 2009 25.80 26.11 25.30 25.42 667,580 +0.03(+0.11%)
Feb 25, 2009 25.54 26.00 25.22 25.39 885,840 -0.42(-1.62%)
Feb 24, 2009 24.86 25.99 24.75 25.80 750,587 +1.17(+4.75%)
Feb 23, 2009 25.76 25.99 24.55 24.64 604,424 -0.80(-3.14%)
Feb 20, 2009 25.73 26.06 24.61 25.43 0 -0.83(-3.15%)
Feb 19, 2009 26.95 27.11 26.21 26.26 651,255 -0.40(-1.50%)
Feb 18, 2009 27.58 27.75 26.42 26.66 645,275 -0.80(-2.91%)
Feb 17, 2009 28.64 28.71 27.45 27.46 928,685 -2.38(-7.96%)
Feb 13, 2009 29.46 30.21 29.24 29.83 601,957 +0.47(+1.59%)
Feb 12, 2009 28.45 29.42 28.34 29.37 628,976 +0.33(+1.15%)
Feb 11, 2009 29.41 30.02 28.58 29.04 549,344 -0.54(-1.83%)
Feb 10, 2009 30.41 31.75 29.25 29.58 736,548 -1.04(-3.38%)
Feb 09, 2009 30.42 30.88 30.18 30.61 1,006,983 +0.09(+0.28%)
Feb 06, 2009 28.85 30.75 28.75 30.53 1,138,795 +1.49(+5.14%)
Feb 05, 2009 28.93 29.23 28.43 29.04 1,476,500 -0.08(-0.26%)
Feb 04, 2009 29.06 29.66 28.67 29.11 1,120,389 +0.18(+0.62%)
Feb 03, 2009 28.75 29.22 28.29 28.93 927,442 +0.43(+1.50%)
Feb 02, 2009 27.56 28.91 26.95 28.50 1,692,306 +0.74(+2.67%)
Jan 30, 2009 27.85 28.60 27.58 27.76 0 +0.10(+0.34%)
Jan 29, 2009 27.82 28.45 27.25 27.67 1,043,509 -0.65(-2.28%)
Jan 28, 2009 28.16 28.75 27.60 28.31 1,436,823 +0.51(+1.85%)
Jan 27, 2009 27.64 28.27 26.77 27.80 902,357 +0.39(+1.42%)
Jan 26, 2009 27.22 27.89 26.91 27.41 1,257,297 +0.30(+1.12%)
Jan 23, 2009 25.30 27.48 25.03 27.11 1,068,046 +1.21(+4.66%)
Jan 22, 2009 26.35 26.49 25.45 25.90 1,226,162 -0.83(-3.09%)
Jan 21, 2009 25.20 26.79 24.96 26.73 1,118,415 +1.89(+7.62%)
Jan 20, 2009 26.84 27.39 24.66 24.84 1,302,785 -1.92(-7.18%)
Jan 16, 2009 26.18 27.32 26.01 26.76 801,331 +0.83(+3.19%)
Jan 15, 2009 25.86 26.52 24.65 25.93 1,255,233 -0.48(-1.84%)
Jan 14, 2009 27.47 27.47 25.99 26.41 666,573 -1.36(-4.89%)
Jan 13, 2009 28.11 28.64 27.15 27.77 902,935 -0.38(-1.35%)
Jan 12, 2009 28.72 28.72 27.55 28.15 464,513 -0.48(-1.69%)
Jan 09, 2009 29.95 30.08 28.56 28.64 849,498 -1.25(-4.17%)
Jan 08, 2009 29.77 30.00 29.39 29.88 1,045,166 +0.16(+0.54%)
Jan 07, 2009 31.14 31.36 29.37 29.72 912,784 -1.94(-6.12%)
Jan 06, 2009 31.36 32.23 31.15 31.66 938,121 +0.86(+2.81%)
Jan 05, 2009 29.74 31.07 29.72 30.79 687,053 +0.88(+2.96%)
Jan 02, 2009 28.42 30.06 27.86 29.91 0 +2.03(+7.30%)
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.