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 (%)
May 29, 2009 36.95 37.82 36.62 37.22 537,021 +0.66(+1.81%)
May 28, 2009 36.75 37.31 36.24 36.56 951,705 +0.29(+0.80%)
May 27, 2009 37.20 37.56 36.24 36.27 451,961 -0.90(-2.42%)
May 26, 2009 36.48 37.50 35.85 37.17 501,839 +0.64(+1.75%)
May 22, 2009 36.82 37.17 36.46 36.53 249,312 -0.17(-0.46%)
May 21, 2009 37.05 37.29 36.25 36.70 400,967 -0.71(-1.90%)
May 20, 2009 38.10 38.89 37.27 37.41 493,202 -0.22(-0.58%)
May 19, 2009 37.00 38.05 37.00 37.63 485,199 +0.40(+1.07%)
May 18, 2009 35.87 37.23 35.87 37.23 493,872 +1.73(+4.87%)
May 15, 2009 36.17 36.38 35.33 35.50 622,951 -0.67(-1.85%)
May 14, 2009 36.00 36.45 35.73 36.17 820,918 +0.30(+0.84%)
May 13, 2009 36.37 36.90 35.69 35.87 883,944 -1.00(-2.71%)
May 12, 2009 37.10 37.10 36.47 36.87 701,160 +0.37(+1.01%)
May 11, 2009 36.75 36.97 36.39 36.50 595,114 -0.98(-2.61%)
May 08, 2009 36.25 37.69 35.96 37.48 852,480 +1.67(+4.66%)
May 07, 2009 36.47 37.23 35.50 35.81 767,037 -0.51(-1.40%)
May 06, 2009 35.89 36.35 35.62 36.32 812,266 +0.86(+2.43%)
May 05, 2009 36.36 36.60 35.01 35.46 501,351 -0.98(-2.69%)
May 04, 2009 36.15 36.45 36.04 36.44 835,284 +0.19(+0.52%)
May 01, 2009 36.11 36.42 35.49 36.25 551,639 +0.13(+0.36%)
Apr 30, 2009 36.51 36.78 35.22 36.12 795,179 -0.11(-0.30%)
Apr 29, 2009 34.72 36.75 34.40 36.23 1,043,244 +1.97(+5.75%)
Apr 28, 2009 33.76 34.74 33.22 34.26 735,387 +0.28(+0.82%)
Apr 27, 2009 34.50 34.82 33.86 33.98 830,676 -1.04(-2.97%)
Apr 24, 2009 33.94 35.25 33.86 35.02 1,023,802 +1.32(+3.92%)
Apr 23, 2009 32.15 33.89 32.15 33.70 879,803 +1.55(+4.82%)
Apr 22, 2009 31.15 32.82 30.67 32.15 841,247 +0.75(+2.39%)
Apr 21, 2009 30.45 31.61 30.21 31.40 727,395 +0.94(+3.09%)
Apr 20, 2009 32.03 32.21 30.38 30.46 768,099 -2.13(-6.54%)
Apr 17, 2009 32.56 32.85 32.14 32.59 367,653 +0.17(+0.52%)
Apr 16, 2009 31.78 32.67 31.49 32.42 427,163 +0.83(+2.63%)
Apr 15, 2009 31.02 31.98 30.98 31.59 439,323 +0.42(+1.35%)
Apr 14, 2009 31.07 31.75 30.51 31.17 426,615 -0.32(-1.02%)
Apr 13, 2009 31.61 31.90 30.80 31.49 453,387 -0.28(-0.88%)
Apr 09, 2009 31.50 32.03 31.27 31.77 436,195 +1.06(+3.45%)
Apr 08, 2009 30.15 30.82 29.72 30.71 483,366 +0.69(+2.30%)
Apr 07, 2009 30.41 30.97 29.92 30.02 650,684 -0.90(-2.91%)
Apr 06, 2009 31.52 31.86 30.41 30.92 726,218 -0.87(-2.74%)
Apr 03, 2009 31.06 31.85 31.06 31.79 561,637 +0.91(+2.95%)
Apr 02, 2009 30.24 31.24 30.10 30.88 817,741 +1.12(+3.76%)
Apr 01, 2009 28.30 29.80 28.21 29.76 670,249 +0.63(+2.16%)
Mar 31, 2009 29.00 29.61 28.70 29.13 573,065 +0.53(+1.85%)
Mar 30, 2009 28.66 28.98 28.18 28.60 442,225 -1.72(-5.67%)
Mar 26, 2009 30.26 30.66 29.69 30.32 623,369 +0.41(+1.37%)
Mar 25, 2009 29.47 30.39 28.98 29.91 616,196 +0.39(+1.32%)
Mar 24, 2009 29.92 30.32 29.44 29.52 681,302 -1.29(-4.19%)
Mar 23, 2009 29.82 30.89 29.72 30.81 676,080 +2.04(+7.09%)
Mar 20, 2009 29.61 30.00 28.62 28.77 752,801 -0.87(-2.92%)
Mar 19, 2009 28.41 30.00 28.29 29.64 848,856 +1.48(+5.24%)
Mar 18, 2009 27.59 28.45 26.77 28.16 622,943 +0.53(+1.92%)
Mar 17, 2009 26.28 27.63 26.15 27.63 741,902 +1.25(+4.74%)
Mar 16, 2009 26.46 27.42 25.91 26.38 709,638 +0.47(+1.81%)
Mar 13, 2009 24.60 26.14 24.29 25.91 0 +1.39(+5.67%)
Mar 12, 2009 23.70 24.69 23.18 24.52 826,169 +0.95(+4.03%)
Mar 11, 2009 24.70 24.93 23.31 23.57 1,394,013 -1.05(-4.26%)
Mar 10, 2009 24.30 25.47 23.89 24.62 1,272,877 +0.95(+4.01%)
Mar 09, 2009 23.70 24.11 23.22 23.67 1,234,919 -0.41(-1.70%)
Mar 06, 2009 24.69 25.07 23.48 24.08 0 -0.52(-2.11%)
Mar 05, 2009 25.18 25.50 24.32 24.60 785,145 -1.23(-4.76%)
Mar 04, 2009 25.02 26.41 24.87 25.83 941,854 +1.72(+7.13%)
Mar 02, 2009 25.95 26.07 24.03 24.11 902,191 -2.69(-10.04%)
Feb 27, 2009 26.28 27.67 25.48 26.80 0 +0.06(+0.22%)
Feb 26, 2009 27.15 27.47 26.62 26.74 634,505 +0.03(+0.11%)
Feb 25, 2009 26.87 27.36 26.53 26.71 841,951 -0.44(-1.62%)
Feb 24, 2009 26.16 27.34 26.04 27.15 713,399 +1.23(+4.75%)
Feb 23, 2009 27.10 27.35 25.83 25.92 574,478 -0.84(-3.14%)
Feb 20, 2009 27.07 27.42 25.89 26.76 0 -0.87(-3.15%)
Feb 19, 2009 28.35 28.52 27.58 27.63 618,989 -0.42(-1.50%)
Feb 18, 2009 29.02 29.20 27.80 28.05 613,305 -0.84(-2.91%)
Feb 17, 2009 30.13 30.21 28.88 28.89 882,673 -2.50(-7.96%)
Feb 13, 2009 31.00 31.79 30.76 31.39 572,133 +0.49(+1.59%)
Feb 12, 2009 29.93 30.95 29.82 30.90 597,814 +0.35(+1.15%)
Feb 11, 2009 30.94 31.59 30.07 30.55 522,127 -0.57(-1.83%)
Feb 10, 2009 31.99 33.41 30.77 31.12 700,056 -1.09(-3.38%)
Feb 09, 2009 32.01 32.49 31.75 32.21 957,092 +0.09(+0.28%)
Feb 06, 2009 30.35 32.35 30.25 32.12 1,082,373 +1.57(+5.14%)
Feb 05, 2009 30.44 30.75 29.91 30.55 1,403,347 -0.08(-0.26%)
Feb 04, 2009 30.58 31.20 30.16 30.63 1,064,879 +0.19(+0.62%)
Feb 03, 2009 30.25 30.74 29.76 30.44 881,492 +0.45(+1.50%)
Feb 02, 2009 29.00 30.42 28.36 29.99 1,608,460 +0.78(+2.67%)
Jan 30, 2009 29.30 30.09 29.02 29.21 0 +0.10(+0.34%)
Jan 29, 2009 29.27 29.93 28.67 29.11 991,808 -0.68(-2.28%)
Jan 28, 2009 29.63 30.25 29.04 29.79 1,365,635 +0.54(+1.85%)
Jan 27, 2009 29.08 29.74 28.17 29.25 857,650 +0.41(+1.42%)
Jan 26, 2009 28.64 29.34 28.31 28.84 1,195,004 +0.32(+1.12%)
Jan 23, 2009 26.62 28.91 26.33 28.52 1,015,130 +1.27(+4.66%)
Jan 22, 2009 27.72 27.87 26.78 27.25 1,165,412 -0.87(-3.09%)
Jan 21, 2009 26.51 28.19 26.26 28.12 1,063,003 +1.99(+7.62%)
Jan 20, 2009 28.24 28.82 25.95 26.13 1,238,238 -2.02(-7.18%)
Jan 16, 2009 27.55 28.74 27.37 28.15 761,629 +0.87(+3.19%)
Jan 15, 2009 27.21 27.90 25.93 27.28 1,193,042 -0.51(-1.84%)
Jan 14, 2009 28.90 28.90 27.34 27.79 633,548 -1.43(-4.89%)
Jan 13, 2009 29.58 30.13 28.57 29.22 858,199 -0.40(-1.35%)
Jan 12, 2009 30.22 30.22 28.99 29.62 441,499 -0.51(-1.69%)
Jan 09, 2009 31.51 31.65 30.05 30.13 807,410 -1.31(-4.17%)
Jan 08, 2009 31.32 31.56 30.92 31.44 993,383 +0.17(+0.54%)
Jan 07, 2009 32.76 32.99 30.90 31.27 867,560 -2.04(-6.12%)
Jan 06, 2009 33.00 33.91 32.77 33.31 891,642 +0.91(+2.81%)
Jan 05, 2009 31.29 32.69 31.27 32.40 653,013 +0.93(+2.96%)
Jan 02, 2009 29.90 31.63 29.31 31.47 0 +2.14(+7.30%)
Jan 01, 2009 28.69 29.62 28.62 29.33 0 +0.00(+0.00%)
Dec 31, 2008 28.69 29.62 28.62 29.33 757,890 +0.70(+2.44%)
Dec 30, 2008 27.53 28.69 27.15 28.63 927,443 +1.29(+4.72%)
Dec 29, 2008 27.67 27.88 26.67 27.34 896,952 -0.29(-1.05%)
Dec 26, 2008 27.19 27.67 27.15 27.63 444,970 +0.41(+1.51%)
Dec 24, 2008 27.01 27.40 26.50 27.22 397,308 +0.26(+0.96%)
Dec 23, 2008 27.61 27.70 26.27 26.96 1,186,465 -0.37(-1.35%)
Dec 22, 2008 28.60 28.64 26.63 27.33 1,433,335 -1.29(-4.51%)
Dec 19, 2008 29.47 29.58 28.18 28.62 1,216,018 -0.39(-1.34%)
Dec 18, 2008 30.00 30.00 28.40 29.01 1,145,943 -0.36(-1.23%)
Dec 17, 2008 29.56 30.14 29.33 29.37 1,048,779 -0.63(-2.10%)
Dec 16, 2008 30.49 30.75 29.20 30.00 1,591,280 +0.08(+0.27%)
Dec 15, 2008 30.81 31.65 29.49 29.92 898,036 -0.75(-2.45%)
Dec 12, 2008 29.02 31.05 29.02 30.67 1,024,920 +0.91(+3.06%)
Dec 11, 2008 30.44 31.65 29.26 29.76 836,443 -1.15(-3.72%)
Dec 10, 2008 29.88 31.21 29.66 30.91 840,062 +1.20(+4.04%)
Dec 09, 2008 30.15 31.21 29.49 29.71 874,163 -0.55(-1.82%)
Dec 08, 2008 28.62 30.97 28.62 30.26 1,040,288 +2.17(+7.73%)
Dec 05, 2008 25.53 28.14 24.84 28.09 1,049,413 +2.19(+8.46%)
Dec 04, 2008 27.86 27.95 25.32 25.90 1,014,485 -2.43(-8.58%)
Dec 03, 2008 27.09 28.46 26.69 28.33 1,052,261 +0.32(+1.14%)
Dec 02, 2008 25.18 28.09 25.14 28.01 1,250,115 +0.36(+1.30%)
Dec 01, 2008 29.64 29.91 27.65 27.65 710,442 -3.15(-10.23%)
Nov 28, 2008 30.82 31.14 29.24 30.80 415,254 -0.44(-1.41%)
Nov 26, 2008 28.32 31.29 28.21 31.24 760,909 +2.04(+6.99%)
Nov 25, 2008 29.00 29.34 27.39 29.20 775,218 +0.91(+3.22%)
Nov 24, 2008 27.22 29.13 26.46 28.29 917,544 +1.34(+4.97%)
Nov 21, 2008 23.75 27.02 23.35 26.95 1,232,202 +3.65(+15.67%)
Nov 20, 2008 27.18 27.39 23.00 23.30 1,274,408 -4.52(-16.25%)
Nov 19, 2008 29.77 30.10 27.80 27.82 1,112,385 -1.84(-6.20%)
Nov 18, 2008 28.50 29.77 28.26 29.66 1,321,667 +0.69(+2.38%)
Nov 17, 2008 28.23 29.90 27.86 28.97 926,650 +0.57(+2.01%)
Nov 14, 2008 28.97 30.10 28.12 28.40 0 -1.39(-4.67%)
Nov 13, 2008 27.48 29.79 25.92 29.79 1,094,423 +2.50(+9.16%)
Nov 12, 2008 27.59 28.55 26.99 27.29 1,087,556 -1.23(-4.31%)
Nov 11, 2008 29.25 29.62 27.85 28.52 624,280 -1.27(-4.26%)
Nov 10, 2008 29.60 30.32 28.98 29.79 659,845 +0.61(+2.09%)
Nov 07, 2008 28.81 29.28 28.05 29.18 1,034,026 +0.64(+2.24%)
Nov 06, 2008 30.19 30.70 28.01 28.54 777,209 -1.56(-5.18%)
Nov 05, 2008 32.12 32.20 29.98 30.10 1,252,274 -2.63(-8.04%)
Nov 04, 2008 34.23 34.23 31.90 32.73 1,802,441 -0.63(-1.89%)
Nov 03, 2008 33.40 34.35 32.81 33.36 623,277 -0.21(-0.63%)
Oct 31, 2008 35.11 35.21 33.06 33.57 976,390 -1.46(-4.17%)
Oct 30, 2008 31.16 35.16 31.16 35.03 1,348,385 +4.49(+14.70%)
Oct 29, 2008 29.77 32.22 29.25 30.54 1,069,320 +0.60(+2.00%)
Oct 28, 2008 26.93 29.94 26.15 29.94 783,742 +3.56(+13.50%)
Oct 27, 2008 28.82 28.82 26.32 26.38 1,423,368 -2.97(-10.12%)
Oct 24, 2008 27.58 29.88 26.40 29.35 1,103,974 -0.91(-3.01%)
Oct 23, 2008 28.77 31.80 27.44 30.26 1,340,222 +0.70(+2.37%)
Oct 22, 2008 30.74 30.74 28.35 29.56 1,590,123 -1.76(-5.62%)
Oct 21, 2008 33.64 33.64 31.21 31.32 1,002,988 -2.46(-7.28%)
Oct 20, 2008 30.35 34.03 30.35 33.78 839,587 +3.76(+12.52%)
Oct 17, 2008 29.02 32.35 28.56 30.02 1,071,928 -0.16(-0.53%)
Oct 16, 2008 27.08 30.51 26.41 30.18 1,874,423 +3.17(+11.74%)
Oct 15, 2008 31.14 31.14 27.00 27.01 1,004,056 -4.46(-14.17%)
Oct 14, 2008 34.29 34.60 30.11 31.47 1,560,446 -0.83(-2.57%)
Oct 13, 2008 27.64 32.45 27.28 32.30 953,008 +5.55(+20.75%)
Oct 10, 2008 29.00 29.20 24.59 26.75 2,004,759 -2.93(-9.87%)
Oct 09, 2008 32.29 33.37 29.68 29.68 1,495,604 -2.58(-8.00%)
Oct 08, 2008 33.00 34.33 30.26 32.26 1,804,441 -1.43(-4.24%)
Oct 07, 2008 36.27 37.43 33.56 33.69 1,075,725 -2.25(-6.26%)
Oct 06, 2008 38.01 38.01 33.40 35.94 1,182,803 -2.77(-7.16%)
Oct 03, 2008 39.00 40.97 38.28 38.71 0 +0.00(+0.00%)
Oct 02, 2008 42.45 42.64 38.48 38.71 1,203,328 -4.38(-10.16%)
Oct 01, 2008 45.10 45.50 42.31 43.09 948,377 -2.19(-4.84%)
Sep 30, 2008 43.01 45.75 41.03 45.28 918,977 +3.20(+7.60%)
Sep 29, 2008 46.52 46.52 41.28 42.08 973,660 -4.91(-10.45%)
Sep 26, 2008 48.00 48.00 46.10 46.99 0 -1.73(-3.55%)
Sep 25, 2008 47.10 48.91 46.84 48.72 594,849 +1.77(+3.77%)
Sep 24, 2008 47.60 48.15 46.36 46.95 377,279 -0.67(-1.41%)
Sep 23, 2008 48.30 49.57 46.98 47.62 426,243 -0.78(-1.61%)
Sep 22, 2008 51.00 51.14 48.29 48.40 548,143 -2.47(-4.86%)
Sep 19, 2008 48.39 52.19 46.75 50.87 0 +4.33(+9.30%)
Sep 18, 2008 46.33 47.91 44.32 46.54 1,248,768 +0.70(+1.53%)
Sep 17, 2008 47.47 47.73 45.18 45.84 894,146 -2.16(-4.50%)
Sep 16, 2008 47.04 48.06 44.66 48.00 1,196,965 +0.70(+1.48%)
Sep 15, 2008 49.73 49.86 47.22 47.30 836,812 -3.65(-7.16%)
Sep 12, 2008 49.06 51.69 49.06 50.95 712,523 +1.63(+3.30%)
Sep 11, 2008 50.02 50.02 47.27 49.32 988,806 -0.85(-1.69%)
Sep 10, 2008 47.87 50.50 47.87 50.17 988,390 +2.50(+5.24%)
Sep 09, 2008 51.24 51.57 47.67 47.67 1,241,294 -4.08(-7.88%)
Sep 08, 2008 52.37 53.03 51.27 51.75 783,757 -0.22(-0.42%)
Sep 05, 2008 52.00 52.33 50.33 51.97 0 -0.17(-0.33%)
Sep 04, 2008 53.23 54.18 51.63 52.14 1,076,511 -1.04(-1.96%)
Sep 03, 2008 54.25 55.10 52.96 53.18 1,043,121 -0.95(-1.76%)
Sep 02, 2008 56.28 56.75 53.81 54.13 1,310,385 -1.71(-3.06%)
Aug 29, 2008 58.20 58.20 55.41 55.84 0 -2.12(-3.66%)
Aug 28, 2008 56.47 58.02 55.96 57.96 1,702,017 +3.39(+6.21%)
Aug 27, 2008 53.74 55.19 53.74 54.57 705,855 +1.01(+1.89%)
Aug 26, 2008 52.99 53.79 52.71 53.56 879,758 +0.52(+0.98%)
Aug 25, 2008 53.40 53.62 52.66 53.04 1,040,605 -0.62(-1.16%)
Aug 22, 2008 53.72 54.05 53.06 53.66 0 -0.13(-0.24%)
Aug 21, 2008 53.02 54.28 52.47 53.79 977,388 +0.76(+1.43%)
Aug 20, 2008 52.81 53.71 52.20 53.03 790,537 +0.24(+0.45%)
Aug 19, 2008 51.74 54.17 51.62 52.79 1,198,605 +1.00(+1.93%)
Aug 18, 2008 52.65 53.65 51.49 51.79 901,436 -0.60(-1.15%)
Aug 15, 2008 53.86 54.25 52.30 52.39 0 -1.57(-2.91%)
Aug 14, 2008 53.18 54.27 52.17 53.96 762,011 +0.18(+0.33%)
Aug 13, 2008 53.41 54.10 52.67 53.78 863,156 +0.18(+0.34%)
Aug 12, 2008 53.92 54.41 53.17 53.60 649,814 -0.65(-1.20%)
Aug 11, 2008 54.07 54.58 52.87 54.25 917,602 +0.07(+0.13%)
Aug 08, 2008 54.29 55.48 52.19 54.18 661,588 -0.48(-0.88%)
Aug 07, 2008 55.79 56.54 54.61 54.66 629,970 -1.28(-2.29%)
Aug 06, 2008 55.50 56.97 55.04 55.94 731,318 +0.26(+0.47%)
Aug 05, 2008 56.94 57.66 54.61 55.68 1,499,964 -1.50(-2.62%)
Aug 04, 2008 59.49 59.49 56.64 57.18 1,163,386 -2.19(-3.69%)
Aug 01, 2008 60.13 61.19 59.21 59.37 703,621 -0.83(-1.38%)
Jul 31, 2008 62.53 62.54 60.08 60.20 926,578 -2.59(-4.12%)
Jul 30, 2008 60.52 63.03 59.79 62.79 864,081 +2.57(+4.27%)
Jul 29, 2008 60.22 62.25 59.54 60.22 1,279,011 -2.35(-3.76%)
Jul 28, 2008 62.19 63.82 61.89 62.57 884,413 +0.03(+0.05%)
Jul 25, 2008 62.65 63.26 61.19 62.54 1,156,249 +0.02(+0.03%)
Jul 24, 2008 65.02 65.02 61.59 62.52 1,788,802 -2.49(-3.83%)
Jul 23, 2008 70.24 71.25 64.51 65.01 1,900,852 -5.43(-7.71%)
Jul 22, 2008 70.03 71.69 69.42 70.44 1,116,897 -0.15(-0.21%)
Jul 21, 2008 69.50 70.66 68.33 70.59 650,789 +1.23(+1.77%)
Jul 18, 2008 68.66 70.04 68.00 69.36 851,279 +0.80(+1.17%)
Jul 17, 2008 71.34 71.34 67.67 68.56 1,053,860 -2.53(-3.56%)
Jul 16, 2008 73.55 74.00 70.55 71.09 779,647 -1.91(-2.62%)
Jul 15, 2008 76.07 76.62 72.68 73.00 895,948 -3.63(-4.74%)
Jul 14, 2008 78.00 78.29 76.63 76.63 692,336 -1.05(-1.35%)
Jul 11, 2008 76.72 78.00 75.82 77.68 701,418 +0.53(+0.69%)
Jul 10, 2008 74.38 77.24 74.38 77.15 1,407,830 +2.68(+3.60%)
Jul 09, 2008 71.96 75.21 71.96 74.47 1,198,980 +2.70(+3.76%)
Jul 08, 2008 72.61 72.61 69.05 71.77 1,461,458 +0.57(+0.80%)
Jul 07, 2008 75.82 75.82 71.06 71.20 970,092 -4.36(-5.77%)
Jul 04, 2008 76.86 77.20 74.11 75.56 539,214 +0.00(+0.00%)
Jul 03, 2008 76.86 77.20 74.11 75.56 539,214 -0.93(-1.22%)
Jul 02, 2008 78.01 79.33 76.49 76.49 632,909 -1.57(-2.01%)
Jul 01, 2008 77.97 78.69 77.18 78.06 666,907 +0.03(+0.04%)
Jun 30, 2008 76.00 78.55 75.34 78.03 1,107,636 +2.92(+3.89%)
Jun 27, 2008 75.25 76.35 74.85 75.11 920,567 -0.65(-0.86%)
Jun 26, 2008 76.10 77.47 73.65 75.76 768,591 +0.14(+0.19%)
Jun 25, 2008 76.55 76.99 74.62 75.62 1,312,019 -0.38(-0.50%)
Jun 24, 2008 79.19 79.19 75.94 76.00 776,326 -3.40(-4.28%)
Jun 23, 2008 76.24 79.57 76.24 79.40 569,056 +3.46(+4.56%)
Jun 20, 2008 77.96 78.81 75.91 75.94 691,318 -2.23(-2.85%)
Jun 19, 2008 77.34 78.91 77.31 78.17 687,995 +1.07(+1.39%)
Jun 18, 2008 76.61 77.85 76.61 77.10 551,790 +0.12(+0.16%)
Jun 17, 2008 75.72 77.19 75.35 76.98 434,960 +1.36(+1.80%)
Jun 16, 2008 74.23 75.62 73.99 75.62 418,556 +1.28(+1.72%)
Jun 13, 2008 74.93 74.93 73.84 74.34 477,684 -0.07(-0.09%)
Jun 12, 2008 74.63 74.91 73.39 74.41 457,849 -0.05(-0.07%)
Jun 11, 2008 74.06 75.31 74.00 74.46 501,314 +0.50(+0.68%)
Jun 10, 2008 74.03 74.50 73.15 73.96 540,554 -1.11(-1.48%)
Jun 09, 2008 75.00 75.80 74.40 75.07 402,657 +0.00(+0.00%)
Jun 06, 2008 75.94 76.68 74.95 75.07 439,904 -0.91(-1.20%)
Jun 05, 2008 74.67 75.98 74.48 75.98 572,012 +1.48(+1.99%)
Jun 04, 2008 74.78 75.20 74.11 74.50 699,754 -0.09(-0.12%)
Jun 03, 2008 75.21 77.24 74.59 74.59 631,102 -0.26(-0.35%)
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.