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 (%)
Jul 29, 2011 35.02 35.35 34.75 35.01 20,760,020 -0.38(-1.07%)
Jul 28, 2011 35.55 35.75 35.28 35.39 16,493,573 -0.18(-0.49%)
Jul 27, 2011 36.08 36.23 35.56 35.56 20,811,990 -0.23(-0.65%)
Jul 26, 2011 36.26 36.33 35.73 35.80 20,101,978 -0.46(-1.26%)
Jul 25, 2011 36.26 36.60 36.15 36.25 17,387,178 -0.35(-0.94%)
Jul 22, 2011 36.82 36.89 36.51 36.60 16,669,777 -0.27(-0.73%)
Jul 21, 2011 36.39 36.96 36.23 36.87 17,628,708 +0.66(+1.83%)
Jul 20, 2011 36.53 36.60 36.15 36.21 18,482,902 -0.15(-0.42%)
Jul 19, 2011 36.63 36.82 36.01 36.36 22,597,730 -0.00(-0.01%)
Jul 18, 2011 36.80 36.85 36.25 36.36 46,973,244 -0.47(-1.28%)
Jul 15, 2011 36.93 37.13 36.71 36.84 86,514,424 +0.39(+1.07%)
Jul 14, 2011 38.62 38.63 36.39 36.45 128,461,992 +0.58(+1.63%)
Jul 13, 2011 35.87 36.30 35.67 35.86 15,409,211 +0.03(+0.08%)
Jul 12, 2011 35.79 36.25 35.67 35.83 15,118,985 -0.17(-0.48%)
Jul 11, 2011 36.07 36.19 35.87 36.01 13,621,795 -0.58(-1.59%)
Jul 08, 2011 36.32 36.61 36.21 36.59 15,995,100 -0.40(-1.09%)
Jul 07, 2011 37.04 37.12 36.76 37.00 12,605,782 +0.35(+0.95%)
Jul 06, 2011 36.59 36.71 36.43 36.65 12,764,656 +0.09(+0.24%)
Jul 05, 2011 36.59 36.87 36.41 36.56 16,314,463 -0.01(-0.04%)
Jul 01, 2011 36.28 36.63 35.95 36.58 15,825,062 +0.33(+0.92%)
Jun 30, 2011 35.84 36.28 35.83 36.24 15,708,412 +0.56(+1.58%)
Jun 29, 2011 35.52 35.92 35.44 35.68 16,699,783 +0.37(+1.04%)
Jun 28, 2011 34.81 35.37 34.79 35.31 14,248,150 +0.71(+2.06%)
Jun 27, 2011 34.38 34.80 34.35 34.60 16,120,549 +0.17(+0.49%)
Jun 24, 2011 35.07 35.28 34.39 34.43 28,023,448 -0.76(-2.15%)
Jun 23, 2011 34.69 35.21 34.22 35.19 18,711,648 -0.14(-0.40%)
Jun 22, 2011 35.41 35.82 35.32 35.33 14,948,343 -0.21(-0.60%)
Jun 21, 2011 35.19 35.74 35.11 35.54 21,007,752 +0.70(+2.02%)
Jun 20, 2011 34.86 35.07 34.72 34.84 24,501,836 +0.16(+0.47%)
Jun 17, 2011 34.82 35.16 34.37 34.67 20,179,794 +0.15(+0.43%)
Jun 16, 2011 34.08 34.82 34.01 34.52 17,284,048 +0.51(+1.49%)
Jun 15, 2011 34.29 34.62 33.78 34.02 16,004,240 -0.63(-1.81%)
Jun 14, 2011 34.48 35.02 34.48 34.64 15,630,235 +0.54(+1.58%)
Jun 13, 2011 34.49 34.75 33.86 34.10 14,640,110 -0.36(-1.04%)
Jun 10, 2011 34.81 34.93 34.42 34.46 15,253,249 -0.49(-1.41%)
Jun 09, 2011 34.68 35.25 34.42 34.95 14,448,316 +0.51(+1.47%)
Jun 08, 2011 34.18 34.84 34.18 34.45 16,655,012 +0.28(+0.83%)
Jun 07, 2011 34.37 34.56 34.09 34.16 22,403,482 -0.02(-0.07%)
Jun 06, 2011 34.66 34.95 34.03 34.19 13,221,174 -0.71(-2.03%)
Jun 03, 2011 34.13 35.19 34.12 34.89 15,198,421 +0.23(+0.67%)
May 24, 2011 34.68 35.21 34.62 34.66 15,479,374 +0.28(+0.81%)
May 23, 2011 34.48 34.57 34.15 34.38 14,563,167 -0.62(-1.76%)
May 20, 2011 35.00 35.25 34.60 35.00 16,212,138 -0.04(-0.12%)
May 19, 2011 35.04 35.26 34.73 35.04 13,699,923 +0.27(+0.76%)
May 18, 2011 34.31 35.07 34.16 34.78 18,432,634 +0.61(+1.78%)
May 17, 2011 33.77 34.32 33.77 34.17 17,354,100 +0.05(+0.15%)
May 16, 2011 34.09 34.44 33.79 34.12 17,133,720 +0.00(+0.00%)
May 13, 2011 34.24 34.39 33.73 34.12 17,296,368 -0.04(-0.13%)
May 12, 2011 34.56 34.58 33.76 34.16 26,075,376 -0.48(-1.38%)
May 11, 2011 35.38 35.44 34.41 34.64 21,235,826 -0.99(-2.79%)
May 10, 2011 35.29 35.72 35.14 35.63 14,773,314 +0.42(+1.19%)
May 09, 2011 35.11 35.40 34.95 35.21 20,009,074 +0.37(+1.07%)
May 06, 2011 34.78 35.56 34.63 34.84 24,934,444 +0.46(+1.35%)
May 05, 2011 34.79 34.85 34.01 34.38 26,720,404 -0.80(-2.28%)
May 04, 2011 35.67 35.67 34.59 35.18 32,963,946 -0.42(-1.18%)
May 03, 2011 36.77 36.79 35.06 35.60 37,016,528 -1.40(-3.80%)
May 02, 2011 36.92 37.04 36.79 37.00 17,993,014 -0.68(-1.80%)
Apr 29, 2011 37.00 37.74 36.98 37.68 19,348,254 +0.69(+1.86%)
Apr 28, 2011 37.76 37.92 36.77 37.00 27,809,736 -1.14(-2.98%)
Apr 27, 2011 38.40 38.68 37.45 38.13 21,429,758 -0.66(-1.70%)
Apr 26, 2011 38.49 38.93 38.40 38.79 12,423,175 +0.35(+0.91%)
Apr 25, 2011 38.61 38.66 38.10 38.44 10,984,363 -0.12(-0.31%)
Apr 21, 2011 38.34 38.64 38.23 38.56 11,845,773 +0.35(+0.92%)
Apr 20, 2011 37.96 38.29 37.86 38.21 13,891,649 +0.88(+2.35%)
Apr 19, 2011 37.01 37.44 37.01 37.33 12,116,836 +0.26(+0.70%)
Apr 18, 2011 36.98 37.27 36.85 37.07 14,180,651 -0.72(-1.91%)
Apr 15, 2011 37.64 38.09 37.44 37.79 15,335,200 +0.40(+1.07%)
Apr 14, 2011 36.97 37.55 36.88 37.39 11,517,128 +0.30(+0.80%)
Apr 13, 2011 37.14 37.28 36.72 37.10 14,820,988 +0.24(+0.65%)
Apr 12, 2011 37.75 37.91 36.47 36.86 27,146,164 -1.41(-3.69%)
Apr 11, 2011 38.56 39.05 38.21 38.27 13,879,134 -0.32(-0.83%)
Apr 08, 2011 38.57 38.78 38.42 38.59 18,133,484 +0.19(+0.49%)
Apr 07, 2011 38.37 38.58 38.11 38.40 13,047,274 -0.01(-0.04%)
Apr 06, 2011 38.60 38.64 38.36 38.42 15,200,997 +0.05(+0.14%)
Apr 05, 2011 38.22 38.50 38.02 38.37 13,699,416 +0.31(+0.80%)
Apr 04, 2011 38.21 38.21 37.81 38.06 13,110,071 +0.00(+0.00%)
Apr 01, 2011 38.44 38.57 37.91 38.06 15,990,709 -0.09(-0.23%)
Mar 31, 2011 38.60 39.07 38.13 38.15 17,617,018 -0.40(-1.03%)
Mar 30, 2011 37.98 38.60 37.88 38.54 16,230,094 +0.90(+2.39%)
Mar 29, 2011 37.71 37.96 37.40 37.64 18,234,848 -0.36(-0.96%)
Mar 28, 2011 38.23 38.46 38.01 38.01 11,015,877 -0.32(-0.83%)
Mar 25, 2011 38.14 38.55 37.83 38.33 16,075,815 +0.26(+0.68%)
Mar 24, 2011 37.76 38.24 37.66 38.07 19,266,462 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.52 19,743,102 +0.63(+1.71%)
Mar 22, 2011 37.14 37.18 36.78 36.89 17,747,320 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.98 37.04 25,902,766 +1.05(+2.92%)
Mar 18, 2011 37.20 37.54 35.99 35.99 34,326,236 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.61 36.65 22,106,158 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.82 35.22 25,649,470 -0.60(-1.67%)
Mar 15, 2011 35.80 36.09 35.59 35.82 26,697,822 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.23 23,770,690 -0.22(-0.60%)
Mar 11, 2011 35.23 36.75 35.11 36.45 15,262,262 +0.53(+1.49%)
Mar 10, 2011 36.78 36.84 35.68 35.91 25,368,404 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.28 13,303,234 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,724,842 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,514,399 -0.37(-0.98%)
Mar 04, 2011 38.04 38.65 37.85 38.20 19,229,380 +0.11(+0.29%)
Mar 03, 2011 37.50 38.12 37.45 38.09 18,331,918 +0.72(+1.92%)
Mar 02, 2011 37.04 37.69 36.98 37.38 18,409,252 +0.20(+0.54%)
Mar 01, 2011 37.40 37.78 37.05 37.18 21,589,320 +0.01(+0.03%)
Feb 28, 2011 36.91 37.42 36.83 37.17 16,778,320 +0.25(+0.69%)
Feb 25, 2011 36.93 37.11 36.68 36.91 16,808,442 +0.00(+0.00%)
Feb 24, 2011 37.69 37.85 36.55 36.91 27,549,454 -0.62(-1.64%)
Feb 23, 2011 36.75 38.02 36.72 37.53 29,672,626 +0.94(+2.56%)
Feb 22, 2011 37.07 37.61 36.20 36.59 25,495,244 -0.00(-0.01%)
Feb 18, 2011 36.28 36.65 35.93 36.60 17,878,064 +0.53(+1.46%)
Feb 17, 2011 35.60 36.30 35.49 36.07 18,636,586 +0.59(+1.66%)
Feb 16, 2011 35.07 35.52 35.02 35.49 16,752,476 +0.69(+1.97%)
Feb 15, 2011 34.88 35.01 34.60 34.80 14,625,763 -0.13(-0.37%)
Feb 14, 2011 34.07 35.01 34.06 34.93 17,135,566 +1.04(+3.06%)
Feb 11, 2011 33.08 34.30 33.02 33.89 25,600,048 +0.71(+2.14%)
Feb 10, 2011 33.19 33.36 33.05 33.18 24,026,064 -0.27(-0.82%)
Feb 09, 2011 33.96 33.97 33.32 33.45 19,075,914 -0.63(-1.86%)
Feb 08, 2011 34.21 34.25 33.92 34.09 10,011,983 -0.14(-0.40%)
Feb 07, 2011 33.95 34.35 33.95 34.23 20,568,118 +0.29(+0.87%)
Feb 04, 2011 34.10 34.21 33.75 33.93 21,802,306 -0.17(-0.50%)
Feb 03, 2011 34.15 34.15 33.68 34.10 21,171,802 -0.04(-0.11%)
Feb 02, 2011 33.92 34.40 33.80 34.14 15,282,375 +0.19(+0.56%)
Feb 01, 2011 33.91 34.09 33.86 33.95 24,566,222 +0.12(+0.35%)
Jan 31, 2011 33.75 33.97 33.38 33.83 33,589,984 +0.43(+1.28%)
Jan 28, 2011 33.01 33.90 32.98 33.41 38,175,640 +0.55(+1.69%)
Jan 27, 2011 32.86 33.01 32.58 32.85 21,469,088 +0.07(+0.20%)
Jan 26, 2011 32.21 33.05 32.00 32.79 24,123,332 +0.84(+2.62%)
Jan 25, 2011 32.18 32.24 31.56 31.95 17,922,108 -0.19(-0.60%)
Jan 24, 2011 32.08 32.31 31.87 32.14 20,409,110 +0.11(+0.34%)
Jan 21, 2011 32.14 32.18 31.73 32.03 19,541,220 +0.21(+0.67%)
Jan 20, 2011 31.96 32.00 31.49 31.82 18,659,696 -0.27(-0.83%)
Jan 19, 2011 32.33 32.33 31.84 32.09 11,751,326 -0.15(-0.47%)
Jan 18, 2011 32.16 32.36 32.01 32.24 12,855,238 +0.18(+0.55%)
Jan 14, 2011 31.85 32.11 31.62 32.06 15,601,674 +0.22(+0.68%)
Jan 13, 2011 32.37 32.52 31.70 31.84 22,928,386 -0.68(-2.08%)
Jan 12, 2011 32.49 32.66 32.33 32.52 11,139,470 +0.25(+0.76%)
Jan 11, 2011 31.99 32.31 31.91 32.28 15,634,003 +0.61(+1.93%)
Jan 10, 2011 31.59 31.77 31.48 31.66 10,104,095 -0.11(-0.34%)
Jan 07, 2011 31.78 31.97 31.54 31.77 12,473,063 +0.06(+0.18%)
Jan 06, 2011 32.05 32.10 31.58 31.72 16,939,036 -0.27(-0.83%)
Jan 05, 2011 32.02 32.09 31.84 31.98 20,015,820 -0.16(-0.49%)
Jan 04, 2011 32.48 32.48 31.77 32.14 20,165,092 -0.17(-0.53%)
Jan 03, 2011 32.56 32.58 32.20 32.31 15,641,494 +0.07(+0.21%)
Dec 31, 2010 32.16 32.47 32.11 32.24 10,246,737 +0.05(+0.15%)
Dec 30, 2010 32.20 32.34 32.06 32.20 8,408,945 +0.03(+0.10%)
Dec 29, 2010 31.98 32.34 31.93 32.16 8,865,083 +0.18(+0.56%)
Dec 28, 2010 31.86 32.05 31.66 31.98 10,263,251 +0.19(+0.60%)
Dec 27, 2010 31.65 31.87 31.55 31.79 9,268,413 +0.03(+0.10%)
Dec 23, 2010 31.65 31.77 31.57 31.76 9,461,714 +0.02(+0.07%)
Dec 22, 2010 31.65 31.80 31.55 31.74 12,569,352 +0.19(+0.60%)
Dec 21, 2010 31.41 31.67 31.33 31.55 12,794,576 +0.30(+0.97%)
Dec 20, 2010 30.95 31.32 30.91 31.24 18,824,974 +0.44(+1.43%)
Dec 17, 2010 31.09 31.20 30.61 30.80 24,085,870 -0.29(-0.93%)
Dec 16, 2010 30.93 31.12 30.69 31.09 13,945,021 +0.26(+0.84%)
Dec 15, 2010 30.98 31.07 30.80 30.83 16,153,493 -0.25(-0.81%)
Dec 14, 2010 30.98 31.25 30.80 31.08 16,500,063 +0.09(+0.27%)
Dec 13, 2010 30.72 31.41 30.68 31.00 20,496,084 +0.42(+1.38%)
Dec 10, 2010 30.67 30.74 30.48 30.58 13,617,008 -0.04(-0.14%)
Dec 09, 2010 30.75 30.76 30.41 30.62 13,210,983 +0.03(+0.09%)
Dec 08, 2010 30.54 30.74 30.32 30.59 14,516,976 +0.11(+0.37%)
Dec 07, 2010 30.65 30.77 30.45 30.48 16,763,524 +0.22(+0.74%)
Dec 06, 2010 30.24 30.51 30.18 30.25 12,083,884 -0.01(-0.03%)
Dec 03, 2010 30.14 30.33 30.08 30.26 21,806,320 +0.10(+0.35%)
Dec 02, 2010 29.54 30.24 29.50 30.16 18,500,992 +0.59(+2.00%)
Dec 01, 2010 29.07 29.58 28.98 29.57 22,450,904 +1.08(+3.79%)
Nov 30, 2010 28.46 28.84 28.42 28.49 18,452,042 -0.24(-0.84%)
Nov 29, 2010 28.62 28.83 28.20 28.73 13,688,269 -0.06(-0.21%)
Nov 26, 2010 28.87 29.06 28.72 28.79 5,432,953 -0.30(-1.04%)
Nov 24, 2010 28.78 29.09 29.09 29.09 12,596,041 +0.44(+1.54%)
Nov 23, 2010 28.75 28.76 28.44 28.65 14,483,666 -0.46(-1.58%)
Nov 22, 2010 29.24 29.24 28.66 29.11 13,895,827 -0.20(-0.69%)
Nov 19, 2010 29.21 29.33 28.93 29.32 16,510,275 +0.08(+0.28%)
Nov 18, 2010 29.19 29.45 29.12 29.24 13,587,538 +0.45(+1.55%)
Nov 17, 2010 28.86 29.09 28.72 28.79 14,698,874 -0.06(-0.21%)
Nov 16, 2010 29.02 29.02 28.64 28.85 22,843,256 -0.54(-1.82%)
Nov 15, 2010 29.56 29.61 29.36 29.39 16,787,668 -0.17(-0.56%)
Nov 12, 2010 29.49 29.65 29.24 29.55 18,346,112 -0.22(-0.75%)
Nov 11, 2010 29.78 29.89 29.63 29.78 16,332,174 -0.15(-0.51%)
Nov 10, 2010 29.34 29.96 29.19 29.93 22,081,316 +0.56(+1.90%)
Nov 09, 2010 29.71 29.80 29.22 29.37 22,002,820 -0.18(-0.61%)
Nov 08, 2010 29.12 29.58 29.05 29.55 18,694,116 +0.28(+0.97%)
Nov 05, 2010 29.06 29.30 28.99 29.26 18,954,026 +0.27(+0.91%)
Nov 04, 2010 28.45 29.10 28.32 29.00 25,552,122 +0.87(+3.10%)
Nov 03, 2010 28.12 28.15 27.64 28.13 21,847,910 +0.03(+0.12%)
Nov 02, 2010 28.08 28.31 27.84 28.09 22,150,588 +0.18(+0.66%)
Nov 01, 2010 28.39 28.46 27.74 27.91 19,736,350 -0.21(-0.74%)
Oct 29, 2010 28.11 28.18 27.84 28.12 17,965,104 -0.09(-0.32%)
Oct 28, 2010 28.59 28.62 28.04 28.21 21,667,174 -0.24(-0.83%)
Oct 27, 2010 28.27 28.63 28.19 28.45 24,555,548 -0.34(-1.17%)
Oct 25, 2010 29.14 29.39 28.75 28.78 36,830,576 -0.15(-0.54%)
Oct 22, 2010 28.84 29.03 28.73 28.94 39,276,564 +0.26(+0.90%)
Oct 21, 2010 28.79 29.02 28.44 28.68 36,215,200 -0.07(-0.24%)
Oct 20, 2010 28.24 28.95 28.11 28.75 20,792,942 +0.60(+2.12%)
Oct 19, 2010 28.34 28.53 27.94 28.15 22,213,150 -0.59(-2.06%)
Oct 18, 2010 28.51 28.83 28.41 28.74 27,455,854 +0.23(+0.79%)
Oct 15, 2010 28.47 28.56 28.15 28.52 18,289,314 +0.22(+0.76%)
Oct 14, 2010 28.28 28.46 28.13 28.30 16,801,260 +0.09(+0.32%)
Oct 13, 2010 28.12 28.38 28.09 28.21 21,389,936 +0.24(+0.87%)
Oct 12, 2010 27.94 28.07 27.63 27.97 17,909,726 -0.08(-0.30%)
Oct 11, 2010 28.01 28.15 27.93 28.05 12,664,796 +0.08(+0.30%)
Oct 08, 2010 27.97 28.12 27.85 27.97 18,678,584 -0.05(-0.17%)
Oct 07, 2010 28.15 28.15 27.75 28.02 426 +0.00(+0.02%)
Oct 06, 2010 27.60 28.01 27.59 28.01 23,660,156 +0.43(+1.55%)
Oct 05, 2010 27.09 27.62 27.06 27.59 94,494 +0.72(+2.67%)
Oct 04, 2010 27.01 27.13 26.65 26.87 17,234,146 -0.28(-1.04%)
Oct 01, 2010 27.15 27.26 26.90 27.15 25,775,750 +0.11(+0.40%)
Sep 30, 2010 26.95 27.21 26.69 27.04 107,641 +0.13(+0.47%)
Sep 29, 2010 26.76 27.07 26.58 26.91 12,290 +0.13(+0.47%)
Sep 28, 2010 26.51 26.92 26.32 26.79 55,995 +0.39(+1.48%)
Sep 27, 2010 26.52 26.64 26.28 26.40 12,464,235 -0.05(-0.18%)
Sep 24, 2010 26.09 26.54 25.97 26.44 16,551,680 +0.53(+2.06%)
Sep 23, 2010 25.91 26.27 25.81 25.91 14,608,784 -0.39(-1.50%)
Sep 22, 2010 26.57 26.74 26.27 26.30 12,921,426 -0.22(-0.81%)
Sep 21, 2010 26.71 26.76 26.42 26.52 18,027,200 -0.15(-0.55%)
Sep 20, 2010 26.06 26.82 25.96 26.67 16,684,136 +0.73(+2.82%)
Sep 17, 2010 25.93 26.16 25.84 25.93 18,627,146 -0.14(-0.52%)
Sep 15, 2010 25.84 26.10 25.68 26.07 14,128,522 +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 15,347,178 +0.30(+1.15%)
Sep 10, 2010 25.91 25.95 25.66 25.69 11,887,916 +0.01(+0.04%)
Sep 09, 2010 25.80 25.99 25.67 25.68 12,298,770 +0.19(+0.75%)
Sep 08, 2010 25.25 25.71 25.25 25.49 31,994 +0.31(+1.23%)
Sep 07, 2010 25.63 25.70 25.15 25.18 80,268 -0.65(-2.52%)
Sep 03, 2010 25.65 25.91 25.64 25.83 13,300,282 +0.29(+1.14%)
Sep 02, 2010 25.38 25.57 25.23 25.54 28,999 +0.17(+0.68%)
Sep 01, 2010 25.27 25.44 25.00 25.37 18,662,176 +0.78(+3.17%)
Aug 31, 2010 24.55 24.78 24.40 24.59 44,472 -0.17(-0.68%)
Aug 30, 2010 24.96 25.12 24.70 24.76 14,922,618 -0.31(-1.24%)
Aug 27, 2010 25.07 25.29 24.45 25.07 23,068,980 +0.29(+1.17%)
Aug 26, 2010 24.95 25.26 24.45 24.77 4,901 -0.31(-1.23%)
Aug 25, 2010 24.87 25.19 24.55 25.08 226,208 +0.02(+0.07%)
Aug 24, 2010 24.91 25.32 24.87 25.07 12,331 -0.14(-0.54%)
Aug 23, 2010 25.38 25.60 25.15 25.20 24,172,956 -0.08(-0.33%)
Aug 20, 2010 25.47 25.56 25.00 25.29 20,890,584 -0.38(-1.50%)
Aug 19, 2010 25.86 25.93 25.49 25.67 40,676 -0.33(-1.28%)
Aug 18, 2010 26.21 26.24 25.77 26.00 36,501 -0.21(-0.81%)
Aug 17, 2010 25.98 26.39 25.77 26.21 50,652 +0.44(+1.71%)
Aug 16, 2010 25.71 25.79 25.48 25.77 15,307,767 -0.04(-0.16%)
Aug 13, 2010 25.82 26.01 25.73 25.82 13,802,504 -0.15(-0.60%)
Aug 12, 2010 25.78 26.11 25.62 25.97 16,697,015 -0.08(-0.29%)
Aug 11, 2010 26.26 26.28 25.90 26.05 72,436 -0.49(-1.84%)
Aug 10, 2010 26.52 26.88 26.43 26.53 6,819 -0.36(-1.33%)
Aug 09, 2010 26.86 27.01 26.79 26.89 13,590,553 +0.18(+0.67%)
Aug 06, 2010 26.71 27.00 26.39 26.71 20,920,616 -0.36(-1.33%)
Aug 05, 2010 26.75 27.13 26.69 27.07 18,039,644 +0.13(+0.49%)
Aug 04, 2010 27.00 27.23 26.77 26.94 11,751 -0.07(-0.24%)
Aug 03, 2010 26.68 27.16 26.65 27.01 11,380 +0.01(+0.05%)
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.