Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.91 26.17 25.29 25.91 25,891,100 +0.31(+1.21%)
Jul 29, 2010 25.66 26.06 25.39 25.60 25,610 +0.31(+1.24%)
Jul 28, 2010 25.29 25.64 24.99 25.29 5,627 +0.00(+0.00%)
Jul 27, 2010 25.29 25.52 25.14 25.29 27,103 +0.00(+0.02%)
Jul 26, 2010 25.08 25.41 24.97 25.28 13,847,621 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.51 24.98 17,182,672 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,499 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,740,286 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.60 24.46 20,526,568 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.92 24.08 15,307,338 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.97 24.08 18,720,732 -0.23(-0.95%)
Jul 15, 2010 24.50 24.63 24.18 24.31 15,702,153 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,372 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,685 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,309,756 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,567,882 +0.35(+1.45%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,417 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,980,604 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,370 +0.18(+0.78%)
Jul 02, 2010 22.68 22.93 22.49 22.68 15,585,044 +0.10(+0.43%)
Jul 01, 2010 22.67 23.02 22.32 22.58 31,019,416 -0.22(-0.98%)
Jun 30, 2010 23.09 23.36 22.75 22.80 2,781 -0.33(-1.45%)
Jun 29, 2010 23.14 23.53 23.02 23.14 4,026 -0.98(-4.06%)
Jun 25, 2010 24.12 24.46 24.01 24.12 48,914,828 -0.27(-1.12%)
Jun 24, 2010 24.74 24.80 24.14 24.39 4,678 -0.46(-1.87%)
Jun 23, 2010 25.29 25.37 24.76 24.85 23,376,754 -0.44(-1.74%)
Jun 22, 2010 25.87 26.10 25.20 25.30 23,426 -0.62(-2.40%)
Jun 21, 2010 26.38 26.45 25.77 25.92 17,971,156 -0.10(-0.37%)
Jun 18, 2010 26.02 26.02 25.59 26.02 23,333,134 +0.39(+1.50%)
Jun 17, 2010 25.43 25.68 25.17 25.63 22,499,568 +0.33(+1.30%)
Jun 16, 2010 25.04 25.30 24.92 25.30 17,344,718 +0.08(+0.31%)
Jun 15, 2010 24.79 25.25 24.72 25.22 78,799 +0.70(+2.84%)
Jun 14, 2010 25.15 25.40 24.48 24.52 26,994,970 -0.33(-1.31%)
Jun 11, 2010 24.56 24.85 24.42 24.85 14,700,589 +0.06(+0.24%)
Jun 10, 2010 24.19 24.89 24.04 24.79 8,749 +1.23(+5.22%)
Jun 09, 2010 23.84 24.11 23.49 23.56 28,116,230 -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 25,725,486 -0.22(-0.94%)
Jun 04, 2010 23.25 23.85 23.07 23.25 30,850,498 -0.89(-3.69%)
Jun 03, 2010 24.50 24.52 23.93 24.14 29,829,288 -0.24(-0.97%)
Jun 02, 2010 23.80 24.38 23.58 24.38 389,670 +1.00(+4.29%)
Jun 01, 2010 24.05 24.25 23.34 23.38 1,442 -0.71(-2.95%)
May 28, 2010 24.09 24.42 23.96 24.09 25,551,124 -0.16(-0.67%)
May 27, 2010 23.64 24.26 23.37 24.25 33,253,124 +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 23.19 4,280 -0.09(-0.38%)
May 24, 2010 23.86 23.93 23.24 23.27 28,388,354 -0.63(-2.64%)
May 21, 2010 23.19 23.93 23.10 23.91 39,223,256 +0.25(+1.06%)
May 20, 2010 23.72 24.10 23.58 23.66 41,492 -1.13(-4.55%)
May 19, 2010 24.96 25.19 24.53 24.78 29,975,860 -0.35(-1.39%)
May 18, 2010 25.68 25.79 25.08 25.13 435 -0.24(-0.94%)
May 17, 2010 25.79 25.83 24.95 25.37 27,413,952 -0.30(-1.16%)
May 14, 2010 25.67 26.00 25.39 25.67 27,001,666 -0.51(-1.93%)
May 13, 2010 26.40 26.56 26.11 26.18 23,278,310 -0.34(-1.28%)
May 12, 2010 26.30 26.65 26.21 26.52 20,984,242 +0.18(+0.70%)
May 11, 2010 26.67 26.85 26.25 26.33 28,214,236 +0.28(+1.08%)
May 10, 2010 25.82 26.13 25.73 26.05 32,606,118 +0.91(+3.64%)
May 07, 2010 25.08 25.62 24.73 25.14 44,204,900 -0.16(-0.64%)
May 06, 2010 25.51 26.13 23.91 25.30 30,002 -0.60(-2.31%)
May 05, 2010 25.74 26.18 25.74 25.90 32,133,946 -0.77(-2.90%)
May 04, 2010 27.16 27.17 26.31 26.67 598 -0.78(-2.83%)
May 03, 2010 27.36 27.83 27.32 27.45 27,033,786 +0.23(+0.86%)
Apr 30, 2010 27.26 27.33 26.58 27.21 32,290,026 +0.04(+0.15%)
Apr 29, 2010 27.12 27.65 27.12 27.17 29,831,050 +0.25(+0.94%)
Apr 28, 2010 26.48 27.03 26.40 26.92 38,037,160 +0.46(+1.76%)
Apr 27, 2010 26.43 26.89 24.95 26.45 4,067 -0.35(-1.30%)
Apr 26, 2010 26.74 26.88 26.69 26.80 23,754,306 +0.10(+0.36%)
Apr 23, 2010 26.16 26.72 26.01 26.71 25,943,758 +0.51(+1.95%)
Apr 22, 2010 26.09 26.21 25.73 26.20 20,593,650 -0.11(-0.42%)
Apr 21, 2010 26.45 26.50 26.01 26.31 140,309 -0.08(-0.31%)
Apr 20, 2010 26.24 26.49 26.18 26.39 20,054,442 +0.35(+1.34%)
Apr 19, 2010 25.52 26.09 25.46 26.04 23,695,080 +0.27(+1.05%)
Apr 16, 2010 26.12 26.24 25.53 25.77 28,840,588 -0.46(-1.77%)
Apr 15, 2010 26.15 26.43 26.05 26.23 24,161,900 +0.08(+0.30%)
Apr 14, 2010 25.70 26.18 25.61 26.15 24,833,338 +0.56(+2.19%)
Apr 13, 2010 25.92 26.10 25.48 25.59 31,149,516 -0.13(-0.52%)
Apr 12, 2010 25.47 25.82 25.40 25.73 30,856,030 +0.29(+1.16%)
Apr 09, 2010 24.93 25.50 24.92 25.43 32,523,446 +0.63(+2.56%)
Apr 08, 2010 24.20 24.90 24.15 24.80 31,866,600 +0.47(+1.95%)
Apr 07, 2010 24.45 24.45 24.10 24.32 23,310,714 -0.18(-0.73%)
Apr 06, 2010 24.44 24.56 24.32 24.50 16,149,485 +0.15(+0.60%)
Apr 05, 2010 24.07 24.51 23.92 24.36 20,388,550 +0.44(+1.85%)
Apr 01, 2010 23.72 23.92 23.92 23.92 25,942,386 +0.39(+1.66%)
Mar 31, 2010 23.54 23.64 23.43 23.52 26,662,994 -0.04(-0.18%)
Mar 30, 2010 23.49 23.63 23.41 23.57 20,065,270 +0.05(+0.22%)
Mar 29, 2010 23.63 23.69 23.38 23.52 28,081,662 +0.06(+0.25%)
Mar 26, 2010 23.81 23.82 23.29 23.46 32,649,500 -0.23(-0.99%)
Mar 25, 2010 24.27 24.29 23.67 23.69 22,889,378 -0.46(-1.90%)
Mar 24, 2010 24.32 24.34 24.00 24.15 32,062,596 +0.01(+0.04%)
Mar 23, 2010 23.94 24.18 23.78 24.14 19,385,544 +0.19(+0.79%)
Mar 22, 2010 23.65 24.03 23.60 23.95 17,846,296 -0.12(-0.52%)
Mar 19, 2010 24.34 24.36 23.77 24.08 25,508,470 -0.16(-0.64%)
Mar 18, 2010 24.32 24.32 23.98 24.23 18,437,860 -0.12(-0.51%)
Mar 17, 2010 24.08 24.45 24.05 24.36 26,236,494 +0.37(+1.55%)
Mar 16, 2010 23.87 24.04 23.80 23.98 25,554,254 +0.24(+1.01%)
Mar 15, 2010 23.68 23.77 23.64 23.75 21,161,036 -0.01(-0.06%)
Mar 12, 2010 23.69 23.80 23.52 23.76 16,614,088 +0.17(+0.74%)
Mar 11, 2010 23.66 23.68 23.42 23.58 16,876,144 -0.10(-0.43%)
Mar 10, 2010 23.39 23.73 23.38 23.69 26,415,438 +0.31(+1.32%)
Mar 09, 2010 23.20 23.49 23.15 23.38 21,052,630 +0.06(+0.24%)
Mar 08, 2010 23.24 23.39 23.18 23.32 13,543,154 +0.15(+0.63%)
Mar 05, 2010 22.92 23.22 22.86 23.18 25,272,090 +0.49(+2.17%)
Mar 04, 2010 22.70 22.78 22.57 22.68 22,488,380 -0.02(-0.08%)
Mar 03, 2010 22.93 22.98 22.68 22.70 30,170,222 -0.10(-0.42%)
Mar 02, 2010 22.68 22.95 22.62 22.80 21,969,236 +0.31(+1.39%)
Mar 01, 2010 22.24 22.52 22.19 22.49 18,956,606 +0.42(+1.90%)
Feb 26, 2010 22.24 22.31 22.04 22.07 17,264,216 -0.14(-0.62%)
Feb 25, 2010 21.88 22.23 21.68 22.21 19,857,290 -0.03(-0.15%)
Feb 24, 2010 22.00 22.31 21.90 22.24 16,989,074 +0.24(+1.09%)
Feb 23, 2010 22.26 22.37 21.86 22.00 23,058,666 -0.39(-1.75%)
Feb 22, 2010 22.66 22.66 22.31 22.39 18,175,978 -0.09(-0.41%)
Feb 19, 2010 22.39 22.63 22.28 22.48 20,583,834 +0.01(+0.06%)
Feb 18, 2010 22.35 22.60 22.31 22.47 20,835,972 +0.03(+0.14%)
Feb 17, 2010 22.71 22.87 22.29 22.43 26,605,740 -0.28(-1.24%)
Feb 16, 2010 22.33 22.81 22.33 22.72 25,075,660 +0.57(+2.57%)
Feb 12, 2010 22.01 22.15 22.15 22.15 30,634,774 -0.10(-0.47%)
Feb 11, 2010 21.97 22.35 21.83 22.25 16,533,157 +0.29(+1.33%)
Feb 10, 2010 22.08 22.14 21.75 21.96 19,759,402 -0.10(-0.47%)
Feb 09, 2010 21.82 22.87 21.57 22.07 29,328,884 +0.36(+1.64%)
Feb 08, 2010 21.80 21.96 21.52 21.71 17,450,576 -0.12(-0.56%)
Feb 05, 2010 21.79 21.89 21.22 21.83 33,632,352 -0.08(-0.37%)
Feb 04, 2010 22.57 22.57 21.80 21.92 29,338,058 -1.00(-4.35%)
Feb 03, 2010 22.68 22.99 22.63 22.91 22,672,966 +0.09(+0.40%)
Feb 02, 2010 22.46 22.86 22.30 22.82 27,316,200 +0.53(+2.40%)
Feb 01, 2010 22.05 22.44 21.96 22.29 24,665,336 +0.44(+2.03%)
Jan 29, 2010 22.14 22.24 21.74 21.84 37,148,236 -0.16(-0.72%)
Jan 28, 2010 22.77 22.86 21.74 22.00 30,110,316 -0.66(-2.93%)
Jan 27, 2010 22.95 23.23 22.29 22.67 26,543,226 -0.28(-1.23%)
Jan 26, 2010 22.90 23.22 22.74 22.95 24,333,102 -0.15(-0.63%)
Jan 25, 2010 23.19 23.47 23.05 23.09 19,194,148 +0.07(+0.30%)
Jan 22, 2010 23.66 23.75 22.99 23.03 29,568,812 -0.75(-3.14%)
Jan 21, 2010 24.13 24.24 23.69 23.77 34,645,264 -0.37(-1.55%)
Jan 20, 2010 24.03 24.19 23.90 24.15 20,729,496 -0.30(-1.21%)
Jan 19, 2010 23.87 24.48 23.87 24.44 19,062,038 +0.31(+1.30%)
Jan 15, 2010 24.04 24.13 24.13 24.13 25,483,272 +0.02(+0.08%)
Jan 14, 2010 23.96 24.19 23.89 24.11 14,801,008 +0.10(+0.42%)
Jan 13, 2010 23.76 24.10 23.65 24.01 15,876,990 +0.15(+0.63%)
Jan 12, 2010 24.12 24.12 23.79 23.86 18,930,984 -0.52(-2.13%)
Jan 11, 2010 24.36 24.46 24.15 24.38 15,022,923 +0.14(+0.58%)
Jan 08, 2010 23.94 24.25 23.86 24.24 12,202,208 +0.21(+0.87%)
Jan 07, 2010 23.99 24.16 23.89 24.03 12,816,151 -0.10(-0.40%)
Jan 06, 2010 23.97 24.15 23.81 24.12 19,485,218 +0.17(+0.72%)
Jan 05, 2010 23.96 24.01 23.76 23.95 16,894,228 +0.02(+0.10%)
Jan 04, 2010 23.56 23.97 23.45 23.93 23,252,840 +0.69(+2.96%)
Dec 31, 2009 23.26 23.24 23.24 23.24 17,224,562 +0.04(+0.16%)
Dec 30, 2009 23.01 23.21 22.98 23.20 9,724,973 +0.09(+0.37%)
Dec 29, 2009 23.32 23.38 23.09 23.12 10,304,975 -0.16(-0.70%)
Dec 28, 2009 23.21 23.32 23.14 23.28 8,855,755 +0.13(+0.57%)
Dec 24, 2009 22.98 23.19 22.94 23.15 4,910,222 +0.18(+0.77%)
Dec 23, 2009 23.08 23.16 22.93 22.97 11,020,790 -0.16(-0.71%)
Dec 22, 2009 23.06 23.20 23.00 23.14 16,668,670 +0.11(+0.47%)
Dec 21, 2009 22.84 23.03 22.80 23.03 18,840,046 +0.36(+1.61%)
Dec 18, 2009 23.05 23.07 22.48 22.66 32,723,356 -0.19(-0.82%)
Dec 17, 2009 23.00 23.13 22.82 22.85 19,496,850 -0.46(-1.99%)
Dec 16, 2009 23.19 23.45 23.12 23.31 17,588,922 +0.26(+1.13%)
Dec 15, 2009 23.03 23.26 22.91 23.05 17,304,690 -0.20(-0.84%)
Dec 14, 2009 23.26 23.32 23.15 23.25 22,732,946 +0.08(+0.33%)
Dec 11, 2009 23.21 23.30 23.02 23.17 15,541,251 +0.01(+0.06%)
Dec 10, 2009 23.00 23.20 22.87 23.16 20,205,530 +0.30(+1.33%)
Dec 09, 2009 22.79 22.98 22.67 22.85 20,212,094 +0.13(+0.56%)
Dec 08, 2009 22.94 22.94 22.66 22.73 22,174,208 -0.40(-1.73%)
Dec 07, 2009 22.98 23.37 22.95 23.13 15,542,088 +0.07(+0.32%)
Dec 04, 2009 23.55 23.79 22.98 23.05 22,890,606 -0.23(-1.00%)
Dec 03, 2009 23.57 23.65 23.23 23.29 19,418,240 -0.30(-1.29%)
Dec 02, 2009 23.84 23.85 23.48 23.59 15,010,323 -0.19(-0.80%)
Dec 01, 2009 24.08 24.08 23.70 23.78 17,942,188 +0.22(+0.95%)
Nov 30, 2009 23.56 23.77 23.34 23.56 18,514,430 -0.07(-0.29%)
Nov 27, 2009 23.28 23.75 23.12 23.63 11,552,265 -0.45(-1.85%)
Nov 25, 2009 23.98 24.10 23.88 24.07 15,896,521 +0.10(+0.42%)
Nov 24, 2009 23.79 24.03 23.57 23.97 23,219,552 +0.14(+0.59%)
Nov 23, 2009 24.02 24.42 23.73 23.83 23,611,092 +0.13(+0.56%)
Nov 20, 2009 23.79 23.91 23.50 23.70 26,048,314 -0.22(-0.91%)
Nov 19, 2009 24.21 24.25 23.84 23.92 21,301,100 -0.46(-1.90%)
Nov 18, 2009 24.46 24.56 24.15 24.38 18,610,616 -0.05(-0.21%)
Nov 17, 2009 24.36 24.53 24.17 24.43 18,508,150 -0.07(-0.28%)
Nov 16, 2009 24.18 24.63 24.16 24.50 20,806,152 +0.46(+1.91%)
Nov 13, 2009 23.73 24.21 23.60 24.04 21,518,190 +0.28(+1.17%)
Nov 12, 2009 24.12 24.22 23.66 23.76 22,897,034 -0.43(-1.77%)
Nov 11, 2009 24.55 24.61 24.12 24.19 23,651,498 -0.19(-0.77%)
Nov 10, 2009 23.92 24.46 23.92 24.38 30,060,140 +0.33(+1.36%)
Nov 09, 2009 24.02 24.22 23.96 24.05 19,991,968 +0.34(+1.42%)
Nov 06, 2009 23.41 23.84 23.35 23.71 18,563,892 +0.14(+0.60%)
Nov 05, 2009 23.46 23.81 23.45 23.57 20,938,064 +0.25(+1.07%)
Nov 04, 2009 23.24 23.66 23.21 23.32 25,717,080 +0.23(+0.99%)
Nov 03, 2009 22.41 23.17 22.36 23.09 27,611,358 +0.35(+1.54%)
Nov 02, 2009 22.84 23.22 22.43 22.74 24,440,744 -0.09(-0.40%)
Oct 30, 2009 23.28 23.40 22.62 22.84 36,261,992 -0.52(-2.24%)
Oct 29, 2009 22.77 23.46 22.65 23.36 36,549,824 +0.84(+3.72%)
Oct 28, 2009 23.17 23.35 22.42 22.52 56,942,688 -0.87(-3.72%)
Oct 27, 2009 23.32 23.65 23.23 23.39 43,526,976 +0.30(+1.30%)
Oct 26, 2009 23.73 24.21 22.94 23.09 36,191,400 -0.56(-2.37%)
Oct 23, 2009 23.67 23.74 23.50 23.65 24,292,994 -0.44(-1.81%)
Oct 22, 2009 24.05 24.11 23.62 24.09 24,305,292 -0.02(-0.08%)
Oct 21, 2009 23.96 24.62 23.79 24.11 29,616,838 +0.03(+0.13%)
Oct 20, 2009 23.81 24.09 23.78 24.07 22,990,100 -0.08(-0.34%)
Oct 19, 2009 23.78 24.30 23.66 24.16 28,570,740 +0.51(+2.16%)
Oct 16, 2009 23.44 23.82 23.40 23.65 29,196,938 +0.09(+0.37%)
Oct 15, 2009 23.04 23.61 22.94 23.56 37,570,200 +0.42(+1.83%)
Oct 14, 2009 23.36 23.42 23.09 23.14 35,891,664 -0.06(-0.26%)
Oct 13, 2009 23.36 23.44 22.94 23.20 25,965,670 -0.18(-0.76%)
Oct 12, 2009 23.52 23.61 23.27 23.37 20,268,082 +0.26(+1.14%)
Oct 09, 2009 23.25 23.31 22.88 23.11 27,309,770 -0.29(-1.23%)
Oct 08, 2009 22.73 23.66 22.62 23.40 63,270,616 +0.78(+3.44%)
Oct 07, 2009 21.88 22.64 21.84 22.62 54,100,320 +0.59(+2.66%)
Oct 06, 2009 22.04 22.20 21.85 22.03 40,706,328 +0.25(+1.15%)
Oct 05, 2009 21.44 21.87 21.36 21.78 38,741,764 +0.48(+2.27%)
Oct 02, 2009 20.57 21.42 20.48 21.30 59,005,720 +0.59(+2.86%)
Oct 01, 2009 20.48 20.85 20.42 20.71 52,553,816 +0.15(+0.75%)
Sep 30, 2009 20.66 20.71 20.26 20.55 37,332,928 -0.03(-0.13%)
Sep 29, 2009 20.95 20.95 20.55 20.58 25,079,782 -0.26(-1.27%)
Sep 28, 2009 20.58 20.88 20.56 20.84 18,783,982 +0.34(+1.64%)
Sep 25, 2009 20.52 20.73 20.44 20.51 19,513,358 +0.00(+0.00%)
Sep 24, 2009 20.87 20.90 20.39 20.51 25,811,476 -0.35(-1.68%)
Sep 23, 2009 21.28 21.29 20.82 20.86 31,709,808 -0.37(-1.74%)
Sep 22, 2009 21.23 21.32 21.10 21.22 17,408,464 +0.22(+1.06%)
Sep 21, 2009 21.00 21.09 20.84 21.00 20,991,452 -0.30(-1.39%)
Sep 18, 2009 21.41 21.52 21.16 21.30 27,061,708 +0.00(+0.02%)
Sep 17, 2009 21.24 21.42 21.09 21.29 24,019,688 +0.12(+0.56%)
Sep 16, 2009 21.22 21.32 21.09 21.17 26,471,324 +0.09(+0.43%)
Sep 15, 2009 21.25 21.28 20.96 21.08 32,443,182 -0.12(-0.56%)
Sep 14, 2009 20.64 21.24 20.62 21.20 24,565,258 +0.29(+1.37%)
Sep 11, 2009 21.16 21.27 20.81 20.92 23,517,256 -0.19(-0.91%)
Sep 10, 2009 20.95 21.14 20.79 21.11 22,205,762 +0.25(+1.20%)
Sep 09, 2009 21.00 21.07 20.72 20.86 22,512,418 -0.08(-0.37%)
Sep 08, 2009 20.82 21.04 20.80 20.93 20,133,580 +0.47(+2.29%)
Sep 04, 2009 20.05 20.53 20.05 20.46 18,636,478 +0.34(+1.70%)
Sep 03, 2009 20.27 20.29 19.99 20.12 15,807,009 -0.05(-0.27%)
Sep 02, 2009 20.36 20.42 20.13 20.18 23,263,220 +0.09(+0.45%)
Sep 01, 2009 20.47 20.72 20.02 20.09 33,619,544 -0.41(-1.98%)
Aug 31, 2009 20.57 20.63 20.33 20.49 22,606,646 -0.30(-1.47%)
Aug 28, 2009 20.92 20.98 20.69 20.80 14,609,873 -0.01(-0.07%)
Aug 27, 2009 20.70 20.88 20.28 20.81 33,056,406 +0.06(+0.31%)
Aug 26, 2009 20.32 20.82 20.25 20.75 34,148,460 +0.25(+1.24%)
Aug 25, 2009 20.71 20.86 20.42 20.49 25,853,996 -0.13(-0.62%)
Aug 24, 2009 20.27 20.66 20.22 20.62 37,459,564 +0.51(+2.51%)
Aug 21, 2009 20.01 20.16 19.91 20.11 34,503,156 +0.43(+2.20%)
Aug 20, 2009 19.65 19.86 19.56 19.68 19,940,478 +0.06(+0.30%)
Aug 19, 2009 19.19 19.86 19.14 19.62 22,800,908 +0.24(+1.24%)
Aug 18, 2009 19.31 19.48 19.20 19.38 17,834,210 +0.13(+0.69%)
Aug 17, 2009 19.48 19.48 19.14 19.25 22,476,150 -0.67(-3.36%)
Aug 14, 2009 20.12 20.21 19.68 19.92 18,610,336 -0.20(-1.00%)
Aug 13, 2009 20.04 20.14 19.85 20.12 23,035,304 +0.15(+0.73%)
Aug 12, 2009 19.86 20.11 19.86 19.97 24,531,468 +0.12(+0.62%)
Aug 11, 2009 20.05 20.15 19.82 19.85 17,854,020 -0.27(-1.36%)
Aug 10, 2009 20.02 20.25 19.95 20.12 18,663,346 +0.07(+0.34%)
Aug 07, 2009 20.35 20.40 19.99 20.05 15,548,810 -0.02(-0.11%)
Aug 06, 2009 20.31 20.35 19.94 20.08 17,620,636 -0.21(-1.05%)
Aug 05, 2009 20.42 20.44 20.09 20.29 19,523,548 -0.04(-0.18%)
Aug 04, 2009 20.39 20.51 20.22 20.33 19,262,076 -0.11(-0.55%)
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.